(IBND)
AMEX: IBND
· Real-Time Price · USD
32.23
0.35 (1.10%)
At close: Aug 22, 2025, 3:59 PM
32.22
-0.03%
After-hours: Aug 22, 2025, 05:29 PM EDT
IBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.04 | 32.29 | 31.87 | 32.22 | 32.22 | 1.07% | 70,961 |
| Aug 21, 2025 | 32.04 | 32.04 | 31.77 | 31.88 | 31.88 | -0.59% | 39,100 |
| Aug 20, 2025 | 31.98 | 32.13 | 31.98 | 32.07 | 32.07 | 0.16% | 39,900 |
| Aug 19, 2025 | 32.06 | 32.10 | 31.95 | 32.02 | 32.02 | -0.19% | 35,700 |
| Aug 18, 2025 | 32.08 | 32.15 | 32.04 | 32.08 | 32.08 | -0.22% | 75,341 |
| Aug 15, 2025 | 31.97 | 32.21 | 31.78 | 32.15 | 32.15 | 0.34% | 41,827 |
| Aug 14, 2025 | 32.10 | 32.14 | 32.01 | 32.04 | 32.04 | -0.68% | 338,200 |
| Aug 13, 2025 | 32.14 | 32.34 | 32.14 | 32.26 | 32.26 | 0.50% | 216,214 |
| Aug 12, 2025 | 31.86 | 32.17 | 31.86 | 32.10 | 32.10 | 0.41% | 101,900 |
| Aug 11, 2025 | 32.03 | 32.03 | 31.86 | 31.97 | 31.97 | -0.19% | 433,947 |
| Aug 8, 2025 | 32.06 | 32.14 | 31.90 | 32.03 | 32.03 | -0.28% | 67,112 |
| Aug 7, 2025 | 32.14 | 32.14 | 31.96 | 32.12 | 32.12 | 0.31% | 304,436 |
| Aug 6, 2025 | 32.14 | 32.14 | 31.94 | 32.02 | 32.02 | 0.53% | 68,212 |
| Aug 5, 2025 | 31.82 | 31.94 | 31.72 | 31.85 | 31.85 | -0.09% | 139,900 |
| Aug 4, 2025 | 31.87 | 31.92 | 31.74 | 31.88 | 31.88 | 0.09% | 240,500 |
| Aug 1, 2025 | 31.79 | 31.93 | 31.65 | 31.85 | 31.85 | 1.01% | 481,200 |
| Jul 31, 2025 | 31.46 | 31.78 | 31.43 | 31.53 | 31.46 | 0.25% | 134,600 |
| Jul 30, 2025 | 31.69 | 31.80 | 31.45 | 31.45 | 31.38 | -1.26% | 416,900 |
| Jul 29, 2025 | 31.80 | 31.94 | 31.74 | 31.85 | 31.78 | -0.28% | 128,000 |
| Jul 28, 2025 | 32.23 | 32.23 | 31.87 | 31.94 | 31.87 | -1.11% | 95,423 |