(NY: IBDY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	24.92	24.99	24.92	24.98	45,665	+0.14(+0.56%)
May 30, 2024	24.87	24.87	24.80	24.84	42,344	+0.13(+0.52%)
May 29, 2024	24.85	24.85	24.68	24.72	104,898	-0.12(-0.48%)
May 28, 2024	24.97	25.01	24.81	24.83	41,679	-0.14(-0.56%)
May 24, 2024	24.91	24.97	24.88	24.97	99,655	+0.05(+0.20%)
May 23, 2024	25.08	25.08	24.88	24.92	125,637	-0.09(-0.36%)
May 22, 2024	25.00	25.03	24.99	25.01	56,048	-0.03(-0.12%)
May 21, 2024	25.09	25.09	25.01	25.04	80,723	+0.04(+0.18%)
May 20, 2024	24.99	25.03	24.98	25.00	92,789	-0.04(-0.18%)
May 17, 2024	25.01	25.06	25.01	25.04	45,592	+0.01(+0.04%)
May 16, 2024	25.16	25.16	25.03	25.03	84,394	-0.06(-0.24%)
May 15, 2024	25.02	25.13	25.02	25.09	53,048	+0.20(+0.80%)
May 14, 2024	24.89	24.94	24.85	24.89	64,505	+0.05(+0.20%)
May 13, 2024	24.89	24.95	24.83	24.84	111,849	+0.02(+0.08%)
May 10, 2024	24.84	24.87	24.79	24.82	288,164	-0.08(-0.32%)
May 09, 2024	24.91	24.92	24.82	24.90	48,578	+0.02(+0.08%)
May 08, 2024	25.03	25.03	24.85	24.88	396,873	-0.06(-0.24%)
May 07, 2024	25.03	25.03	24.90	24.94	105,201	+0.02(+0.08%)
May 06, 2024	24.91	24.94	24.83	24.92	38,517	+0.05(+0.20%)
May 03, 2024	24.87	24.91	24.77	24.87	310,180	+0.16(+0.64%)
May 02, 2024	24.63	24.73	24.56	24.72	68,874	+0.13(+0.53%)
May 01, 2024	24.59	24.64	24.48	24.59	80,019	+0.12(+0.47%)
Apr 30, 2024	24.49	24.53	24.44	24.47	158,523	-0.10(-0.41%)
Apr 29, 2024	24.53	24.61	24.52	24.57	128,726	+0.08(+0.33%)
Apr 26, 2024	24.48	24.54	24.46	24.49	45,867	+0.08(+0.33%)
Apr 25, 2024	24.40	24.42	24.30	24.41	79,589	-0.08(-0.32%)
Apr 24, 2024	24.56	24.56	24.43	24.49	68,731	-0.08(-0.32%)
Apr 23, 2024	24.52	24.64	24.44	24.57	66,524	+0.05(+0.20%)
Apr 22, 2024	24.50	24.52	24.44	24.52	78,032	+0.06(+0.24%)
Apr 19, 2024	24.54	24.54	24.44	24.46	100,799	+0.03(+0.12%)
Apr 18, 2024	24.44	24.47	24.39	24.43	46,099	-0.08(-0.32%)
Apr 17, 2024	24.47	24.53	24.41	24.51	48,286	+0.14(+0.57%)
Apr 16, 2024	24.32	24.39	24.29	24.37	78,357	-0.10(-0.40%)
Apr 15, 2024	24.56	24.56	24.40	24.47	70,682	-0.20(-0.80%)
Apr 12, 2024	24.66	24.74	24.63	24.67	40,608	+0.06(+0.24%)
Apr 11, 2024	24.75	24.75	24.56	24.61	48,623	-0.03(-0.12%)
Apr 10, 2024	24.74	24.76	24.60	24.64	58,683	-0.31(-1.23%)
Apr 09, 2024	24.92	24.98	24.91	24.95	58,206	+0.10(+0.40%)
Apr 08, 2024	24.79	24.89	24.79	24.85	60,317	-0.04(-0.16%)
Apr 05, 2024	24.93	24.94	24.85	24.89	52,975	-0.10(-0.40%)
Apr 04, 2024	25.10	25.10	24.92	24.99	64,037	+0.03(+0.12%)
Apr 03, 2024	24.91	24.99	24.79	24.96	99,589	+0.04(+0.16%)
Apr 02, 2024	24.94	24.94	24.79	24.92	55,432	-0.05(-0.20%)
Apr 01, 2024	25.20	25.20	24.91	24.97	116,000	-0.20(-0.79%)
Mar 28, 2024	25.14	25.20	25.13	25.17	56,978	+0.01(+0.04%)
Mar 27, 2024	25.05	25.16	25.05	25.16	49,587	+0.15(+0.59%)
Mar 26, 2024	25.02	25.09	24.99	25.01	184,128	-0.03(-0.12%)
Mar 25, 2024	25.16	25.16	25.02	25.04	452,492	-0.08(-0.31%)
Mar 22, 2024	25.12	25.15	25.09	25.12	111,621	+0.09(+0.36%)
Mar 21, 2024	25.13	25.13	24.97	25.03	118,639	+0.06(+0.24%)
Mar 20, 2024	24.91	25.06	24.89	24.97	77,359	+0.03(+0.12%)
Mar 19, 2024	24.97	24.97	24.86	24.94	497,452	+0.07(+0.28%)
Mar 18, 2024	24.93	24.95	24.84	24.87	60,737	-0.04(-0.16%)
Mar 15, 2024	24.99	24.99	24.87	24.91	208,490	+0.00(+0.00%)
Mar 14, 2024	25.08	25.08	24.89	24.91	70,131	-0.16(-0.63%)
Mar 13, 2024	25.16	25.16	25.01	25.07	53,326	-0.03(-0.12%)
Mar 12, 2024	25.18	25.18	25.03	25.10	81,797	-0.06(-0.24%)
Mar 11, 2024	25.18	25.19	25.12	25.16	66,900	-0.01(-0.04%)
Mar 08, 2024	25.17	25.22	25.14	25.17	105,325	+0.04(+0.16%)
Mar 07, 2024	25.21	25.21	25.09	25.13	136,978	+0.07(+0.28%)
Mar 06, 2024	25.03	25.14	25.00	25.06	77,693	+0.05(+0.20%)
Mar 05, 2024	25.00	25.02	24.95	25.01	108,413	+0.10(+0.40%)
Mar 04, 2024	24.95	24.95	24.84	24.91	65,344	-0.05(-0.20%)
Mar 01, 2024	24.87	24.96	24.70	24.96	927,612	+0.15(+0.62%)
Feb 29, 2024	24.81	24.88	24.76	24.81	72,302	+0.04(+0.16%)
Feb 28, 2024	24.84	24.84	24.72	24.77	47,922	+0.01(+0.04%)
Feb 27, 2024	24.76	24.84	24.71	24.76	164,054	-0.04(-0.16%)
Feb 26, 2024	24.86	24.86	24.74	24.80	83,330	-0.07(-0.28%)
Feb 23, 2024	24.83	24.88	24.78	24.86	61,362	+0.08(+0.32%)
Feb 22, 2024	24.85	24.85	24.74	24.79	55,806	+0.02(+0.08%)
Feb 21, 2024	24.91	24.91	24.73	24.77	102,594	-0.08(-0.32%)
Feb 20, 2024	24.92	24.92	24.78	24.84	46,612	+0.08(+0.32%)
Feb 16, 2024	24.71	24.80	24.71	24.77	54,911	-0.11(-0.43%)
Feb 15, 2024	24.92	24.92	24.82	24.87	36,796	+0.06(+0.24%)
Feb 14, 2024	24.80	24.82	24.71	24.82	46,904	+0.13(+0.52%)
Feb 13, 2024	24.77	24.77	24.61	24.69	71,316	-0.24(-0.95%)
Feb 12, 2024	24.95	24.95	24.85	24.92	63,124	+0.02(+0.08%)
Feb 09, 2024	24.98	24.98	24.88	24.90	61,764	+0.01(+0.04%)
Feb 08, 2024	25.00	25.00	24.89	24.89	75,611	-0.14(-0.55%)
Feb 07, 2024	25.09	25.11	25.00	25.03	86,609	-0.04(-0.16%)
Feb 06, 2024	25.17	25.17	24.90	25.07	73,276	+0.12(+0.47%)
Feb 05, 2024	25.07	25.07	24.91	24.95	379,537	-0.22(-0.86%)
Feb 02, 2024	25.08	25.19	25.08	25.17	110,069	-0.25(-0.97%)
Feb 01, 2024	25.33	25.45	25.29	25.42	466,975	+0.17(+0.67%)
Jan 31, 2024	25.26	25.31	25.17	25.25	57,279	+0.11(+0.43%)
Jan 30, 2024	25.13	25.14	25.00	25.14	176,728	+0.07(+0.27%)
Jan 29, 2024	25.17	25.25	25.00	25.07	83,075	+0.11(+0.43%)
Jan 26, 2024	25.10	25.10	24.92	24.96	132,496	-0.06(-0.24%)
Jan 25, 2024	25.03	25.07	24.91	25.02	90,844	+0.13(+0.51%)
Jan 24, 2024	24.98	25.06	24.87	24.89	119,243	-0.05(-0.20%)
Jan 23, 2024	24.96	24.96	24.91	24.94	48,405	-0.07(-0.27%)
Jan 22, 2024	25.06	25.07	24.96	25.01	34,407	+0.06(+0.24%)
Jan 19, 2024	24.93	24.95	24.81	24.95	80,786	+0.02(+0.08%)
Jan 18, 2024	25.04	25.06	24.89	24.93	142,008	-0.03(-0.12%)
Jan 17, 2024	25.06	25.06	24.88	24.96	100,422	-0.08(-0.31%)
Jan 16, 2024	25.28	25.28	25.00	25.04	152,022	-0.22(-0.85%)
Jan 12, 2024	25.18	25.42	25.17	25.26	151,033	+0.05(+0.19%)
Jan 11, 2024	25.02	25.23	25.02	25.21	65,618	+0.16(+0.63%)
Jan 10, 2024	25.17	25.19	25.02	25.05	101,653	-0.04(-0.16%)
Jan 09, 2024	25.09	25.11	25.02	25.09	75,167	+0.04(+0.16%)
Jan 08, 2024	24.94	25.11	24.94	25.05	96,675	+0.11(+0.43%)
Jan 05, 2024	25.11	25.14	24.94	24.94	57,720	-0.10(-0.39%)
Jan 04, 2024	25.17	25.17	24.99	25.04	114,027	-0.13(-0.51%)
Jan 03, 2024	25.08	25.19	24.98	25.17	149,706	-0.06(-0.23%)
Jan 02, 2024	25.32	25.33	25.19	25.23	233,178	-0.10(-0.39%)
Dec 29, 2023	25.47	25.47	25.32	25.32	25,879	-0.09(-0.35%)
Dec 28, 2023	25.50	25.54	25.36	25.41	261,440	-0.11(-0.42%)
Dec 27, 2023	25.53	25.57	25.35	25.52	214,854	+0.21(+0.81%)
Dec 26, 2023	25.37	25.37	25.21	25.32	741,484	+0.04(+0.16%)
Dec 22, 2023	25.54	25.54	25.20	25.28	137,264	+0.00(+0.00%)
Dec 21, 2023	25.38	25.38	25.18	25.28	114,241	+0.03(+0.12%)
Dec 20, 2023	25.32	25.51	25.15	25.25	74,304	+0.10(+0.39%)
Dec 19, 2023	25.14	25.21	25.14	25.15	44,537	+0.01(+0.04%)
Dec 18, 2023	25.06	25.31	25.06	25.14	41,503	-0.03(-0.12%)
Dec 15, 2023	25.11	25.26	25.11	25.17	357,376	-0.02(-0.08%)
Dec 14, 2023	25.31	25.31	25.05	25.19	130,870	+0.21(+0.85%)
Dec 13, 2023	24.69	25.04	24.59	24.97	357,559	+0.37(+1.51%)
Dec 12, 2023	24.51	24.60	24.44	24.60	65,869	+0.16(+0.64%)
Dec 11, 2023	24.45	24.46	24.38	24.45	74,119	-0.03(-0.12%)
Dec 08, 2023	24.50	24.56	24.44	24.48	151,560	-0.11(-0.44%)
Dec 07, 2023	24.66	24.86	24.57	24.58	98,321	+0.00(+0.00%)
Dec 06, 2023	24.74	24.74	24.52	24.58	195,353	+0.08(+0.32%)
Dec 05, 2023	24.45	24.61	24.45	24.51	41,268	+0.11(+0.44%)
Dec 04, 2023	24.58	24.58	24.30	24.40	58,091	-0.08(-0.32%)
Dec 01, 2023	24.31	24.50	24.25	24.48	49,932	+0.22(+0.93%)
Nov 30, 2023	24.51	24.51	24.21	24.25	146,997	-0.09(-0.36%)
Nov 29, 2023	24.38	24.38	24.23	24.34	359,785	+0.18(+0.76%)
Nov 28, 2023	24.11	24.17	24.00	24.16	60,189	+0.08(+0.32%)
Nov 27, 2023	24.17	24.17	23.93	24.08	191,297	+0.14(+0.59%)
Nov 24, 2023	24.14	24.14	23.93	23.94	25,097	-0.11(-0.46%)
Nov 22, 2023	23.95	24.05	23.89	24.05	47,624	+0.14(+0.57%)
Nov 21, 2023	23.87	23.96	23.83	23.91	58,061	+0.03(+0.12%)
Nov 20, 2023	23.83	23.90	23.71	23.88	56,480	+0.11(+0.45%)
Nov 17, 2023	23.92	23.92	23.75	23.78	83,236	+0.00(+0.00%)
Nov 16, 2023	23.76	23.81	23.66	23.78	74,108	+0.17(+0.70%)
Nov 15, 2023	23.71	23.78	23.56	23.61	42,104	-0.08(-0.33%)
Nov 14, 2023	23.86	23.86	23.66	23.69	50,559	+0.37(+1.58%)
Nov 13, 2023	23.29	23.36	23.24	23.32	76,313	+0.00(+0.00%)
Nov 10, 2023	23.49	23.49	23.27	23.32	54,827	+0.05(+0.21%)
Nov 09, 2023	23.47	23.47	23.23	23.27	97,889	-0.17(-0.75%)
Nov 08, 2023	23.41	23.84	23.37	23.45	236,683	+0.15(+0.63%)
Nov 07, 2023	23.33	23.33	23.20	23.30	136,231	+0.12(+0.50%)
Nov 06, 2023	23.27	23.31	23.18	23.18	1,610,622	-0.13(-0.54%)
Nov 03, 2023	23.53	23.65	23.30	23.31	66,485	+0.15(+0.63%)
Nov 02, 2023	23.11	23.20	23.11	23.16	70,982	+0.28(+1.23%)
Nov 01, 2023	22.79	22.99	22.79	22.88	34,352	+0.19(+0.83%)
Oct 31, 2023	22.65	22.76	22.65	22.69	47,254	+0.03(+0.13%)
Oct 30, 2023	22.69	22.74	22.62	22.66	34,876	-0.10(-0.43%)
Oct 27, 2023	22.75	22.81	22.71	22.76	30,646	-0.02(-0.09%)
Oct 26, 2023	22.61	22.78	22.61	22.78	25,711	+0.15(+0.68%)
Oct 25, 2023	22.66	22.68	22.54	22.63	73,979	-0.15(-0.64%)
Oct 24, 2023	22.74	22.81	22.69	22.77	24,262	+0.04(+0.17%)
Oct 23, 2023	22.61	22.76	22.49	22.73	470,882	+0.16(+0.73%)
Oct 20, 2023	22.67	22.67	22.49	22.57	16,374	+0.13(+0.56%)
Oct 19, 2023	22.56	22.56	22.44	22.44	102,203	-0.16(-0.73%)
Oct 18, 2023	22.71	22.71	22.57	22.61	31,948	-0.15(-0.64%)
Oct 17, 2023	22.80	22.82	22.71	22.75	36,132	-0.23(-1.01%)
Oct 16, 2023	22.99	23.00	22.98	22.98	22,605	-0.12(-0.50%)
Oct 13, 2023	23.30	23.30	23.06	23.10	31,220	+0.11(+0.46%)
Oct 12, 2023	23.24	23.24	22.93	22.99	17,666	-0.21(-0.92%)
Oct 11, 2023	23.20	23.24	23.16	23.21	21,566	+0.11(+0.46%)
Oct 10, 2023	23.04	23.14	22.98	23.10	20,857	+0.11(+0.46%)
Oct 09, 2023	22.89	23.53	22.88	22.99	50,209	+0.19(+0.85%)
Oct 06, 2023	22.83	22.83	22.63	22.80	17,404	-0.09(-0.38%)
Oct 05, 2023	22.96	22.96	22.84	22.89	42,382	+0.04(+0.17%)
Oct 04, 2023	22.84	22.89	22.70	22.85	31,526	+0.17(+0.77%)
Oct 03, 2023	22.90	22.93	22.65	22.67	97,891	-0.30(-1.31%)
Oct 02, 2023	23.04	23.22	22.92	22.97	292,989	-0.16(-0.69%)
Sep 29, 2023	23.26	23.30	23.13	23.13	31,193	-0.03(-0.13%)
Sep 28, 2023	23.01	23.17	22.99	23.16	13,983	+0.06(+0.25%)
Sep 27, 2023	23.35	23.39	23.06	23.11	33,480	-0.14(-0.58%)
Sep 26, 2023	23.33	23.36	23.22	23.24	17,170	-0.06(-0.25%)
Sep 25, 2023	23.31	23.33	23.30	23.30	42,205	-0.12(-0.49%)
Sep 22, 2023	23.42	23.46	23.41	23.41	17,903	+0.06(+0.25%)
Sep 21, 2023	23.37	23.38	23.30	23.36	40,492	-0.17(-0.74%)
Sep 20, 2023	23.61	23.65	23.53	23.53	16,135	+0.06(+0.25%)
Sep 19, 2023	23.61	23.67	23.47	23.47	18,027	-0.11(-0.45%)
Sep 18, 2023	23.62	23.62	23.53	23.58	22,117	+0.00(+0.02%)
Sep 15, 2023	23.61	23.73	23.55	23.57	460,243	-0.05(-0.20%)
Sep 14, 2023	23.70	23.70	23.60	23.62	371,262	-0.03(-0.13%)
Sep 13, 2023	23.60	23.66	23.60	23.65	15,735	+0.05(+0.19%)
Sep 12, 2023	23.55	23.63	23.55	23.61	41,506	+0.00(+0.00%)
Sep 11, 2023	23.61	23.63	23.60	23.61	14,657	-0.03(-0.12%)
Sep 08, 2023	23.69	23.74	23.64	23.64	198,566	+0.00(+0.00%)
Sep 07, 2023	23.55	23.64	23.55	23.64	93,496	+0.10(+0.43%)
Sep 06, 2023	23.56	23.56	23.50	23.53	8,989	-0.07(-0.31%)
Sep 05, 2023	23.74	23.74	23.60	23.61	23,445	-0.15(-0.65%)
Sep 01, 2023	23.84	23.85	23.76	23.76	10,291	-0.13(-0.53%)
Aug 31, 2023	23.85	23.93	23.85	23.89	4,552	+0.03(+0.12%)
Aug 30, 2023	23.89	23.90	23.86	23.86	7,889	+0.00(+0.00%)
Aug 29, 2023	23.70	23.89	23.70	23.86	29,791	+0.18(+0.75%)
Aug 28, 2023	23.68	23.70	23.65	23.68	13,253	+0.09(+0.37%)
Aug 25, 2023	23.65	23.66	23.57	23.59	16,217	-0.02(-0.10%)
Aug 24, 2023	23.68	23.68	23.61	23.62	8,298	-0.07(-0.30%)
Aug 23, 2023	23.57	23.71	23.57	23.69	23,245	+0.29(+1.25%)
Aug 22, 2023	23.36	23.43	23.36	23.40	9,417	+0.03(+0.13%)
Aug 21, 2023	23.37	23.38	23.36	23.37	9,786	-0.13(-0.54%)
Aug 18, 2023	23.48	23.50	23.46	23.49	4,052	+0.08(+0.35%)
Aug 17, 2023	23.44	23.44	23.36	23.41	16,376	-0.05(-0.23%)
Aug 16, 2023	23.55	23.59	23.46	23.46	21,653	-0.09(-0.39%)
Aug 15, 2023	23.61	23.64	23.55	23.56	1,493	-0.08(-0.35%)
Aug 14, 2023	23.98	23.98	23.56	23.64	16,421	-0.01(-0.04%)
Aug 11, 2023	23.70	23.71	23.65	23.65	14,441	-0.10(-0.40%)
Aug 10, 2023	23.93	23.95	23.74	23.74	12,261	-0.16(-0.68%)
Aug 09, 2023	23.91	24.08	23.91	23.91	9,067	+0.00(+0.02%)
Aug 08, 2023	23.92	23.92	23.89	23.90	10,481	+0.10(+0.42%)
Aug 07, 2023	23.80	23.84	23.77	23.80	9,888	-0.09(-0.36%)
Aug 04, 2023	23.80	23.90	23.77	23.89	5,772	+0.26(+1.10%)
Aug 03, 2023	23.60	23.64	23.55	23.63	10,068	-0.18(-0.77%)
Aug 02, 2023	23.89	23.89	23.75	23.81	20,393	-0.09(-0.38%)
Aug 01, 2023	23.94	23.98	23.89	23.90	116,147	-0.17(-0.73%)
Jul 31, 2023	24.06	24.11	24.06	24.08	6,991	+0.06(+0.26%)
Jul 28, 2023	24.00	24.04	23.99	24.01	42,250	+0.09(+0.38%)
Jul 27, 2023	24.12	24.12	23.92	23.92	21,398	-0.28(-1.17%)
Jul 26, 2023	24.11	24.29	24.10	24.21	18,330	+0.16(+0.67%)
Jul 25, 2023	24.07	24.15	24.04	24.04	44,468	-0.16(-0.65%)
Jul 24, 2023	24.16	24.22	24.16	24.20	2,294	+0.08(+0.34%)
Jul 21, 2023	24.13	24.14	24.12	24.12	252,000	-0.00(-0.02%)
Jul 20, 2023	24.09	24.20	24.08	24.12	10,574	-0.12(-0.49%)
Jul 19, 2023	24.19	24.49	24.18	24.24	124,726	+0.12(+0.50%)
Jul 18, 2023	24.18	24.41	24.12	24.12	27,188	+0.02(+0.10%)
Jul 17, 2023	24.24	24.24	24.10	24.10	6,006	+0.00(+0.02%)
Jul 14, 2023	24.15	24.38	24.10	24.10	5,931	-0.17(-0.71%)
Jul 13, 2023	24.16	24.38	24.16	24.27	4,575	+0.21(+0.86%)
Jul 12, 2023	23.97	24.10	23.97	24.06	1,200	+0.28(+1.17%)
Jul 11, 2023	23.76	23.85	23.73	23.78	6,266	+0.10(+0.41%)
Jul 10, 2023	23.64	23.69	23.59	23.69	4,388	+0.09(+0.38%)
Jul 07, 2023	23.65	23.66	23.60	23.60	6,303	+0.00(+0.00%)
Jul 06, 2023	23.62	23.67	23.58	23.60	7,517	-0.24(-1.00%)
Jul 05, 2023	23.95	23.95	23.77	23.84	5,515	-0.15(-0.64%)
Jul 03, 2023	24.11	24.11	23.99	23.99	1,080	-0.06(-0.24%)
Jun 30, 2023	23.97	24.05	23.95	24.05	4,192	+0.11(+0.48%)
Jun 29, 2023	23.96	23.96	23.91	23.93	7,184	-0.08(-0.32%)
Jun 28, 2023	24.01	24.01	24.01	24.01	8	+0.05(+0.20%)
Jun 27, 2023	23.97	24.19	23.95	23.96	33,509	+0.01(+0.05%)
Jun 26, 2023	23.96	23.98	23.95	23.95	1,213	+0.00(+0.01%)

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.