IBND has returned -1.1% between July 27, 2024 and January 27, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 24 2025 | $28.53 | $28.70 | $28.52 | $28.66 | 61,200 |
January 23 2025 | $28.58 | $28.58 | $28.38 | $28.47 | 27,600 |
January 22 2025 | $28.60 | $28.60 | $28.42 | $28.44 | 19,500 |
January 21 2025 | $28.33 | $28.48 | $28.33 | $28.48 | 11,500 |
January 17 2025 | $28.07 | $28.18 | $27.97 | $28.00 | 48,200 |
January 16 2025 | $27.97 | $28.09 | $27.87 | $28.01 | 18,700 |
January 15 2025 | $28.27 | $28.27 | $27.93 | $28.01 | 16,500 |
January 14 2025 | $27.84 | $27.88 | $27.79 | $27.87 | 18,800 |
January 13 2025 | $27.92 | $27.97 | $27.69 | $27.72 | 90,400 |
January 10 2025 | $27.90 | $27.94 | $27.79 | $27.79 | 32,000 |
January 08 2025 | $28.24 | $28.24 | $28.02 | $28.09 | 27,100 |
January 07 2025 | $28.40 | $28.40 | $28.23 | $28.26 | 11,800 |
January 06 2025 | $28.20 | $28.40 | $28.20 | $28.35 | 18,200 |
January 03 2025 | $28.01 | $28.23 | $28.01 | $28.21 | 12,800 |
January 02 2025 | $28.46 | $28.62 | $28.05 | $28.10 | 92,200 |
December 31 2024 | $28.53 | $28.53 | $28.28 | $28.36 | 160,234 |
December 30 2024 | $28.64 | $28.64 | $28.33 | $28.50 | 20,893 |
December 27 2024 | $28.57 | $28.66 | $28.51 | $28.58 | 27,300 |
December 26 2024 | $28.76 | $28.76 | $28.44 | $28.58 | 9,400 |
December 24 2024 | $28.49 | $28.53 | $28.42 | $28.46 | 48,717 |
December 23 2024 | $28.53 | $28.56 | $28.42 | $28.53 | 34,862 |
December 20 2024 | $28.35 | $28.67 | $28.35 | $28.60 | 10,467 |
December 19 2024 | $28.21 | $28.56 | $28.02 | $28.40 | 15,812 |
December 18 2024 | $28.95 | $28.95 | $28.36 | $28.46 | 19,856 |
December 17 2024 | $28.74 | $28.95 | $28.74 | $28.86 | 26,192 |
