(NY: IBDX )

24.78 -0.01 (-0.04%)

Official Closing Price Updated: 8:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	24.82	24.86	24.75	24.78	198,636	-0.01(-0.04%)
Nov 13, 2024	24.95	25.00	24.77	24.79	232,506	-0.03(-0.12%)
Nov 12, 2024	24.91	24.93	24.80	24.82	391,467	-0.18(-0.72%)
Nov 11, 2024	24.98	25.00	24.95	25.00	93,523	-0.04(-0.16%)
Nov 08, 2024	24.98	25.08	24.98	25.04	82,252	+0.04(+0.14%)
Nov 07, 2024	24.87	25.02	24.86	25.00	199,589	+0.24(+0.99%)
Nov 06, 2024	24.76	24.85	24.73	24.76	156,697	-0.20(-0.80%)
Nov 05, 2024	24.86	24.96	24.82	24.96	158,955	+0.06(+0.24%)
Nov 04, 2024	24.86	24.95	24.83	24.90	120,422	+0.15(+0.61%)
Nov 01, 2024	24.92	24.95	24.75	24.75	182,225	-0.21(-0.86%)
Oct 31, 2024	25.00	25.04	24.92	24.96	185,449	-0.05(-0.22%)
Oct 30, 2024	25.08	25.13	25.00	25.02	84,961	-0.04(-0.14%)
Oct 29, 2024	25.00	25.06	24.92	25.05	83,443	+0.04(+0.14%)
Oct 28, 2024	25.04	25.10	25.00	25.02	133,699	-0.04(-0.14%)
Oct 25, 2024	25.14	25.16	25.05	25.05	143,096	-0.05(-0.18%)
Oct 24, 2024	25.08	25.14	25.06	25.10	99,775	+0.03(+0.12%)
Oct 23, 2024	25.07	25.09	25.02	25.07	85,036	-0.05(-0.20%)
Oct 22, 2024	25.15	25.16	25.07	25.12	103,491	+0.01(+0.02%)
Oct 21, 2024	25.24	25.24	25.11	25.11	253,538	-0.20(-0.79%)
Oct 18, 2024	25.36	25.38	25.31	25.32	76,966	-0.01(-0.06%)
Oct 17, 2024	25.37	25.38	25.31	25.33	457,235	-0.12(-0.45%)
Oct 16, 2024	25.42	25.45	25.42	25.45	64,069	+0.05(+0.18%)
Oct 15, 2024	25.33	25.42	25.33	25.40	128,336	+0.11(+0.43%)
Oct 14, 2024	25.25	25.30	25.23	25.29	68,215	-0.01(-0.04%)
Oct 11, 2024	25.21	25.34	25.21	25.30	67,237	+0.00(+0.00%)
Oct 10, 2024	25.31	25.31	25.23	25.30	192,011	+0.00(+0.02%)
Oct 09, 2024	25.31	25.32	25.27	25.30	113,647	-0.04(-0.18%)
Oct 08, 2024	25.30	25.35	25.19	25.34	190,836	+0.04(+0.14%)
Oct 07, 2024	25.34	25.36	25.30	25.30	446,903	-0.09(-0.37%)
Oct 04, 2024	25.47	25.47	25.38	25.40	75,062	-0.16(-0.61%)
Oct 03, 2024	25.60	25.62	25.55	25.55	70,591	-0.14(-0.53%)
Oct 02, 2024	25.64	25.69	25.57	25.69	95,816	-0.02(-0.10%)
Oct 01, 2024	25.63	25.76	25.63	25.71	129,853	+0.11(+0.42%)
Sep 30, 2024	25.63	25.66	25.59	25.61	103,786	-0.06(-0.23%)
Sep 27, 2024	25.59	25.67	25.59	25.67	257,820	+0.10(+0.39%)
Sep 26, 2024	25.61	25.65	25.53	25.57	163,449	-0.02(-0.08%)
Sep 25, 2024	25.65	25.65	25.57	25.59	106,243	-0.08(-0.31%)
Sep 24, 2024	25.60	25.69	25.55	25.67	136,766	+0.04(+0.16%)
Sep 23, 2024	25.61	25.70	25.57	25.63	523,750	-0.05(-0.19%)
Sep 20, 2024	25.66	25.68	25.59	25.68	139,646	+0.02(+0.08%)
Sep 19, 2024	25.66	25.68	25.61	25.66	116,341	+0.01(+0.04%)
Sep 18, 2024	25.70	25.79	25.64	25.65	106,054	-0.05(-0.19%)
Sep 17, 2024	25.77	25.77	25.67	25.70	116,750	-0.03(-0.12%)
Sep 16, 2024	25.66	25.73	25.63	25.73	98,775	+0.08(+0.31%)
Sep 13, 2024	25.68	25.68	25.62	25.65	72,351	+0.06(+0.23%)
Sep 12, 2024	25.60	25.60	25.52	25.59	99,905	-0.01(-0.04%)
Sep 11, 2024	25.60	25.61	25.52	25.60	119,253	-0.01(-0.04%)
Sep 10, 2024	25.57	25.61	25.51	25.61	93,412	+0.07(+0.27%)
Sep 09, 2024	25.49	25.54	25.45	25.54	108,221	+0.06(+0.23%)
Sep 06, 2024	25.51	25.58	25.42	25.48	190,453	-0.01(-0.04%)
Sep 05, 2024	25.49	25.49	25.37	25.49	165,506	+0.10(+0.39%)
Sep 04, 2024	25.32	25.39	25.30	25.39	103,933	+0.11(+0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.