(IBHG)
CBOE: IBHG
· Real-Time Price · USD
22.50
-0.02 (-0.07%)
At close: Aug 29, 2025, 2:59 PM
IBHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22.51 | 22.52 | 22.50 | 22.51 | 22.51 | -0.04% | 62,100 |
| Aug 28, 2025 | 22.50 | 22.55 | 22.50 | 22.52 | 22.52 | 0.04% | 71,931 |
| Aug 27, 2025 | 22.47 | 22.53 | 22.46 | 22.51 | 22.51 | 0.04% | 57,000 |
| Aug 26, 2025 | 22.45 | 22.52 | 22.45 | 22.50 | 22.50 | 0.09% | 73,307 |
| Aug 25, 2025 | 22.47 | 22.51 | 22.46 | 22.48 | 22.48 | -0.13% | 48,549 |
| Aug 22, 2025 | 22.44 | 22.53 | 22.43 | 22.51 | 22.51 | 0.40% | 54,800 |
| Aug 21, 2025 | 22.43 | 22.43 | 22.41 | 22.42 | 22.42 | -0.04% | 22,442 |
| Aug 20, 2025 | 22.43 | 22.45 | 22.42 | 22.43 | 22.43 | -0.04% | 52,100 |
| Aug 19, 2025 | 22.44 | 22.45 | 22.43 | 22.44 | 22.44 | 0.00% | 49,026 |
| Aug 18, 2025 | 22.44 | 22.45 | 22.43 | 22.44 | 22.44 | 0.00% | 48,200 |
| Aug 15, 2025 | 22.44 | 22.46 | 22.42 | 22.44 | 22.44 | 0.04% | 69,840 |
| Aug 14, 2025 | 22.44 | 22.47 | 22.41 | 22.43 | 22.43 | -0.09% | 91,921 |
| Aug 13, 2025 | 22.45 | 22.48 | 22.44 | 22.45 | 22.45 | 0.09% | 40,100 |
| Aug 12, 2025 | 22.45 | 22.45 | 22.40 | 22.43 | 22.43 | 0.09% | 50,203 |
| Aug 11, 2025 | 22.39 | 22.41 | 22.38 | 22.41 | 22.41 | 0.00% | 68,944 |
| Aug 8, 2025 | 22.40 | 22.41 | 22.39 | 22.41 | 22.41 | 0.04% | 37,900 |
| Aug 7, 2025 | 22.47 | 22.47 | 22.38 | 22.40 | 22.40 | -0.18% | 81,648 |
| Aug 6, 2025 | 22.45 | 22.45 | 22.41 | 22.44 | 22.44 | 0.04% | 39,300 |
| Aug 5, 2025 | 22.41 | 22.44 | 22.39 | 22.43 | 22.43 | 0.04% | 108,140 |
| Aug 4, 2025 | 22.38 | 22.43 | 22.38 | 22.42 | 22.42 | 0.13% | 52,647 |