IBIJ(IBIJ)
IBIJ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $24.34 | $24.39 | $24.30 | $24.36 | 8,913 |
| 10/13/2026 | $24.44 | $24.44 | $24.38 | $24.42 | 31,600 |
| 10/12/2026 | $24.45 | $24.45 | $24.39 | $24.41 | 19,570 |
| 10/9/2026 | $24.39 | $24.40 | $24.37 | $24.39 | 29,700 |
| 10/8/2026 | $24.38 | $24.44 | $24.32 | $24.42 | 47,700 |
| 10/7/2026 | $24.29 | $24.37 | $24.29 | $24.37 | 32,305 |
| 10/6/2026 | $24.33 | $24.37 | $24.30 | $24.34 | 23,000 |
| 10/5/2026 | $24.30 | $24.32 | $24.25 | $24.29 | 30,633 |
| 10/2/2026 | $24.42 | $24.42 | $24.29 | $24.32 | 31,539 |
| 10/1/2026 | $24.24 | $24.39 | $24.23 | $24.35 | 34,900 |
| 9/30/2026 | $24.48 | $24.49 | $24.39 | $24.44 | 18,817 |
| 9/29/2026 | $24.44 | $24.44 | $24.37 | $24.44 | 30,600 |
| 9/28/2026 | $24.48 | $24.48 | $24.40 | $24.42 | 32,702 |
| 9/25/2026 | $24.50 | $24.54 | $24.43 | $24.54 | 21,900 |
| 9/24/2026 | $24.58 | $24.58 | $24.47 | $24.47 | 47,115 |
| 9/23/2026 | $24.75 | $24.75 | $24.55 | $24.58 | 21,103 |
| 9/22/2026 | $24.79 | $24.80 | $24.75 | $24.77 | 9,200 |
| 9/21/2026 | $24.75 | $24.80 | $24.75 | $24.80 | 20,716 |
| 9/18/2026 | $24.75 | $24.75 | $24.69 | $24.70 | 13,733 |
| 9/17/2026 | $24.80 | $24.81 | $24.77 | $24.80 | 7,000 |
| 9/16/2026 | $24.88 | $24.90 | $24.73 | $24.73 | 15,500 |
| 9/15/2026 | $24.83 | $24.87 | $24.83 | $24.84 | 20,625 |
| 9/14/2026 | $24.86 | $24.95 | $24.86 | $24.87 | 39,700 |
| 9/11/2026 | $25.03 | $25.03 | $24.88 | $24.89 | 40,641 |
| 9/10/2026 | $25.08 | $25.08 | $25.01 | $25.01 | 14,000 |
| 9/9/2026 | $25.20 | $25.20 | $25.13 | $25.15 | 17,300 |
| 9/8/2026 | $25.20 | $25.22 | $25.18 | $25.20 | 36,800 |
| 9/4/2026 | $25.19 | $25.22 | $25.17 | $25.20 | 33,800 |
| 9/3/2026 | $25.24 | $25.27 | $25.21 | $25.22 | 17,200 |
| 9/2/2026 | $25.21 | $25.21 | $25.16 | $25.19 | 13,400 |
| 9/1/2026 | $25.16 | $25.20 | $25.15 | $25.18 | 20,500 |
| 8/31/2026 | $25.20 | $25.20 | $25.18 | $25.19 | 8,805 |
| 8/28/2026 | $25.35 | $25.35 | $25.20 | $25.21 | 16,537 |
| 8/27/2026 | $25.40 | $25.40 | $25.35 | $25.37 | 45,928 |
| 8/26/2026 | $25.37 | $25.37 | $25.35 | $25.37 | 9,400 |
| 8/25/2026 | $25.38 | $25.43 | $25.38 | $25.42 | 38,314 |
| 8/24/2026 | $25.35 | $25.35 | $25.32 | $25.34 | 26,329 |
| 8/21/2026 | $25.34 | $25.34 | $25.29 | $25.31 | 22,137 |
| 8/20/2026 | $25.35 | $25.42 | $25.35 | $25.41 | 17,100 |
| 8/19/2026 | $25.39 | $25.42 | $25.35 | $25.42 | 51,600 |
| 8/18/2026 | $25.22 | $25.32 | $25.22 | $25.32 | 36,623 |
| 8/17/2026 | $25.29 | $25.29 | $25.26 | $25.27 | 10,700 |
| 8/14/2026 | $25.36 | $25.36 | $25.28 | $25.30 | 37,800 |
| 8/13/2026 | $25.32 | $25.35 | $25.32 | $25.33 | 7,745 |
| 8/12/2026 | $25.28 | $25.29 | $25.26 | $25.26 | 10,809 |
| 8/11/2026 | $25.26 | $25.27 | $25.22 | $25.25 | 11,600 |
| 8/10/2026 | $25.26 | $25.27 | $25.24 | $25.24 | 14,012 |
| 8/7/2026 | $25.30 | $25.30 | $25.23 | $25.28 | 28,843 |
| 8/6/2026 | $25.25 | $25.27 | $25.23 | $25.23 | 43,100 |
| 8/5/2026 | $25.27 | $25.28 | $25.25 | $25.27 | 6,032 |
| 8/4/2026 | $25.30 | $25.30 | $25.26 | $25.26 | 16,500 |
| 8/3/2026 | $25.20 | $25.26 | $25.20 | $25.25 | 21,700 |
| 7/31/2026 | $25.23 | $25.23 | $25.18 | $25.21 | 1,021 |
| 7/30/2026 | $25.28 | $25.28 | $25.25 | $25.26 | 3,200 |
| 7/29/2026 | $25.21 | $25.29 | $25.18 | $25.28 | 9,000 |
| 7/28/2026 | $25.19 | $25.24 | $25.19 | $25.20 | 10,500 |
| 7/27/2026 | $25.20 | $25.21 | $25.17 | $25.17 | 29,300 |
| 7/24/2026 | $25.20 | $25.23 | $25.18 | $25.18 | 8,100 |
| 7/23/2026 | $25.20 | $25.22 | $25.16 | $25.17 | 18,200 |
| 7/22/2026 | $25.30 | $25.30 | $25.24 | $25.27 | 6,148 |
| 7/21/2026 | $25.32 | $25.33 | $25.27 | $25.29 | 8,300 |
| 7/20/2026 | $25.37 | $25.37 | $25.32 | $25.33 | 11,406 |
| 7/17/2026 | $25.38 | $25.39 | $25.35 | $25.37 | 4,300 |
| 7/16/2026 | $25.32 | $25.32 | $25.30 | $25.32 | 9,915 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
