(NY: IBDZ )

26.57 -0.10 (-0.37%)

Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2024	26.56	26.68	26.50	26.57	93,458	-0.10(-0.37%)
Oct 02, 2024	26.54	26.73	26.52	26.67	56,234	-0.05(-0.19%)
Oct 01, 2024	27.57	27.57	26.63	26.72	1,347,435	+0.11(+0.43%)
Sep 30, 2024	26.60	26.69	26.49	26.61	22,852	+0.01(+0.04%)
Sep 27, 2024	26.65	26.66	26.57	26.60	13,629	+0.05(+0.21%)
Sep 26, 2024	26.57	26.59	26.49	26.54	21,220	+0.04(+0.13%)
Sep 25, 2024	26.60	26.67	26.51	26.51	20,325	-0.21(-0.78%)
Sep 24, 2024	26.58	26.72	26.58	26.72	27,397	+0.05(+0.19%)
Sep 23, 2024	26.58	26.68	26.50	26.67	65,653	+0.03(+0.11%)
Sep 20, 2024	26.61	26.67	26.58	26.64	25,259	+0.04(+0.15%)
Sep 19, 2024	26.60	26.68	26.56	26.60	51,449	+0.00(+0.00%)
Sep 18, 2024	26.64	26.75	26.59	26.60	97,784	-0.06(-0.22%)
Sep 17, 2024	26.72	26.74	26.63	26.66	60,549	-0.09(-0.34%)
Sep 16, 2024	26.64	26.75	26.61	26.75	53,089	+0.16(+0.60%)
Sep 13, 2024	26.62	27.00	26.59	26.59	33,514	+0.01(+0.04%)
Sep 12, 2024	26.54	26.58	26.51	26.58	13,580	+0.00(+0.01%)
Sep 11, 2024	26.52	26.63	26.49	26.57	43,569	+0.06(+0.22%)
Sep 10, 2024	26.50	26.60	26.48	26.52	41,834	+0.02(+0.08%)
Sep 09, 2024	26.39	26.55	26.39	26.50	22,648	+0.10(+0.38%)
Sep 06, 2024	26.37	26.55	26.37	26.40	20,532	-0.03(-0.11%)
Sep 05, 2024	26.40	26.46	26.27	26.43	69,170	+0.04(+0.15%)
Sep 04, 2024	26.20	26.40	26.20	26.39	64,435	+0.23(+0.88%)
Sep 03, 2024	26.22	26.26	26.15	26.16	26,258	+0.05(+0.18%)
Aug 30, 2024	26.32	26.32	26.11	26.11	28,022	-0.11(-0.43%)
Aug 29, 2024	26.08	26.23	26.08	26.23	57,571	+0.03(+0.12%)
Aug 28, 2024	26.25	26.26	26.18	26.19	30,553	-0.07(-0.27%)
Aug 27, 2024	26.22	26.26	26.16	26.26	32,662	-0.03(-0.11%)
Aug 26, 2024	26.33	26.33	26.26	26.29	76,100	-0.02(-0.08%)
Aug 23, 2024	26.20	26.31	26.18	26.31	27,677	+0.20(+0.78%)
Aug 22, 2024	26.21	26.21	26.09	26.11	35,829	-0.15(-0.58%)
Aug 21, 2024	26.22	26.31	26.18	26.26	62,764	+0.09(+0.34%)
Aug 20, 2024	26.18	26.22	26.13	26.18	53,270	+0.05(+0.19%)
Aug 19, 2024	26.10	26.30	26.10	26.13	48,790	+0.06(+0.23%)
Aug 16, 2024	26.06	26.09	25.99	26.07	10,221	+0.04(+0.16%)
Aug 15, 2024	25.91	26.33	25.89	26.03	67,772	-0.06(-0.23%)
Aug 14, 2024	26.17	26.17	25.99	26.09	53,990	+0.07(+0.27%)
Aug 13, 2024	26.00	26.02	25.92	26.02	48,448	+0.13(+0.50%)
Aug 12, 2024	25.77	25.90	25.77	25.89	46,957	+0.13(+0.50%)
Aug 09, 2024	25.85	25.85	25.76	25.76	13,801	+0.06(+0.23%)
Aug 08, 2024	25.64	25.83	25.63	25.70	32,013	+0.03(+0.10%)
Aug 07, 2024	25.75	25.81	25.66	25.67	20,494	-0.13(-0.49%)
Aug 06, 2024	25.93	25.93	25.76	25.80	28,489	-0.23(-0.88%)
Aug 05, 2024	26.05	26.14	25.92	26.03	100,697	+0.03(+0.11%)
Aug 02, 2024	25.95	26.04	25.89	26.00	75,481	+0.25(+0.98%)

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.