(IBND)
AMEX: IBND
· Real-Time Price · USD
32.25
-0.14 (-0.43%)
At close: Sep 09, 2025, 3:59 PM
32.28
0.09%
After-hours: Sep 09, 2025, 05:50 PM EDT
IBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 32.40 | 32.40 | 32.19 | 32.28 | 32.28 | -0.34% | 108,967 |
| Sep 8, 2025 | 32.55 | 32.55 | 32.29 | 32.39 | 32.39 | 0.34% | 262,700 |
| Sep 5, 2025 | 32.42 | 32.42 | 32.20 | 32.28 | 32.28 | 1.10% | 216,829 |
| Sep 4, 2025 | 31.93 | 31.97 | 31.87 | 31.93 | 31.93 | 0.03% | 143,836 |
| Sep 3, 2025 | 31.96 | 32.07 | 31.81 | 31.92 | 31.92 | 0.47% | 60,707 |
| Sep 2, 2025 | 31.87 | 31.94 | 31.74 | 31.77 | 31.77 | -1.27% | 457,000 |
| Aug 29, 2025 | 32.03 | 32.28 | 32.00 | 32.18 | 32.11 | 0.22% | 197,400 |
| Aug 28, 2025 | 31.90 | 32.19 | 31.90 | 32.11 | 32.04 | 0.28% | 116,900 |
| Aug 27, 2025 | 31.98 | 32.05 | 31.82 | 32.02 | 31.95 | 0.03% | 47,800 |
| Aug 26, 2025 | 32.04 | 32.07 | 31.93 | 32.01 | 31.94 | 0.31% | 91,800 |
| Aug 25, 2025 | 32.21 | 32.21 | 31.84 | 31.91 | 31.84 | -0.96% | 59,421 |
| Aug 22, 2025 | 32.04 | 32.29 | 31.87 | 32.22 | 32.15 | 1.07% | 71,000 |
| Aug 21, 2025 | 32.04 | 32.04 | 31.77 | 31.88 | 31.81 | -0.59% | 39,100 |
| Aug 20, 2025 | 31.98 | 32.13 | 31.98 | 32.07 | 32.00 | 0.16% | 39,900 |
| Aug 19, 2025 | 32.06 | 32.10 | 31.95 | 32.02 | 31.95 | -0.19% | 35,700 |
| Aug 18, 2025 | 32.08 | 32.15 | 32.04 | 32.08 | 32.01 | -0.22% | 75,341 |
| Aug 15, 2025 | 31.97 | 32.21 | 31.78 | 32.15 | 32.08 | 0.34% | 41,827 |
| Aug 14, 2025 | 32.10 | 32.14 | 32.01 | 32.04 | 31.97 | -0.68% | 338,200 |
| Aug 13, 2025 | 32.14 | 32.34 | 32.14 | 32.26 | 32.19 | 0.50% | 216,214 |
| Aug 12, 2025 | 31.86 | 32.17 | 31.86 | 32.10 | 32.03 | 0.41% | 101,900 |