Skip to main content
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.57
+0.03 (0.13%)
Jan 30, 2025, 4:00 PM EST - Market closed

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202523.6323.6323.5323.5723.570.13%45,710
Jan 29, 202523.4423.5623.4423.5423.54-0.04%37,694
Jan 28, 202523.5923.5923.5123.5523.55-0.08%30,591
Jan 27, 202523.8723.8723.3623.5723.570.08%44,140
Jan 24, 202523.4623.5623.3823.5523.490.30%31,144
Jan 23, 202523.4123.5123.3323.4823.42-0.17%25,787
Jan 22, 202523.6323.6323.4223.5223.46-0.04%51,788
Jan 21, 202523.4123.5823.3723.5323.47-0.04%245,650
Jan 17, 202523.5823.5823.4523.5423.480.38%60,913
Jan 16, 202523.4523.5423.4423.4523.39-21,245
Jan 15, 202523.3123.5523.3123.4523.390.30%16,595
Jan 14, 202523.3023.3823.2623.3823.320.43%95,349
Jan 13, 202523.2623.3823.2623.2823.22-0.17%77,492
Jan 10, 202523.2823.4323.2823.3223.26-0.72%88,082
Jan 8, 202523.5723.5723.4023.4923.430.38%49,827
Jan 7, 202523.3823.4923.3623.4023.340.04%48,231
Jan 6, 202523.4623.5123.3923.3923.33-0.47%33,623
Jan 3, 202523.4523.5323.4323.5023.440.17%89,059
Jan 2, 202523.5723.5823.4323.4623.400.09%63,805
Dec 31, 202423.5123.5723.4023.4423.38-0.51%40,483
Dec 30, 202423.2923.5623.2923.5623.500.51%52,238
Dec 27, 202424.4924.4923.4223.4423.38-0.17%20,244
Dec 26, 202423.4123.5123.3823.4823.42-0.04%18,980
Dec 24, 202423.4823.4923.3523.4923.430.21%22,524
Dec 23, 202423.5923.5923.4223.4423.38-0.17%69,120
Dec 20, 202423.4623.5123.4323.4823.420.26%35,260
Dec 19, 202423.4723.9623.1323.4223.36-0.51%26,016
Dec 18, 202423.5424.0123.3923.5423.48-0.17%19,602
Dec 17, 202423.5523.9423.1923.5823.52-0.08%42,326
Dec 16, 202423.6923.6923.5223.6023.54-0.46%33,817
Dec 13, 202423.8123.8123.6623.7123.53-0.46%62,654
Dec 12, 202423.8623.9023.6723.8223.64-0.21%54,776
Dec 11, 202423.9123.9123.7823.8723.690.08%78,593
Dec 10, 202423.9023.9023.7223.8523.670.08%32,224
Dec 9, 202423.8523.8723.7823.8323.65-0.17%38,367
Dec 6, 202423.8423.8823.8223.8723.690.21%73,581
Dec 5, 202423.7123.8223.7123.8223.640.17%60,015
Dec 4, 202423.7423.8423.7423.7823.60-0.08%58,265
Dec 3, 202423.8723.8723.7723.8023.62-0.17%57,369
Dec 2, 202423.8123.9023.7423.8423.66-177,183
Nov 29, 202423.5723.8423.5723.8423.660.29%45,462
Nov 27, 202423.6823.8023.5023.7723.590.55%33,247
Nov 26, 202423.7323.7723.5023.6423.46-0.42%37,671
Nov 25, 202423.5223.7723.4923.7423.560.76%45,821
Nov 22, 202423.6823.6823.3823.5623.38-0.13%28,096
Nov 21, 202423.7123.7323.4923.5923.34-0.25%47,179
Nov 20, 202423.7223.7323.4923.6523.40-0.38%51,750
Nov 19, 202423.6823.7623.4623.7423.490.08%51,948
Nov 18, 202423.7523.7523.5923.7223.470.08%66,043
Nov 15, 202423.7323.7323.4423.7023.450.17%81,270
Nov 14, 202423.6123.6823.5123.6623.410.13%63,113
Nov 13, 202423.6623.7123.4623.6323.38-0.13%88,185
Nov 12, 202423.6123.7223.4423.6623.410.38%149,982
Nov 11, 202423.5923.8623.5423.5723.32-0.63%29,441
Nov 8, 202423.7823.8323.5523.7223.470.30%42,127
Nov 7, 202423.6423.7823.5123.6523.400.60%29,426
Nov 6, 202423.7523.7523.5123.5123.26-0.84%46,240
Nov 5, 202423.5223.7323.5223.7123.460.38%57,680
Nov 4, 202423.4323.7423.4323.6223.37-0.30%33,393
Nov 1, 202423.6523.7723.5523.6923.440.72%64,698
Oct 31, 202423.6223.6723.5223.5223.27-0.04%226,811
Oct 30, 202423.6923.7723.5323.5323.28-0.38%347,943
Oct 29, 202423.6223.7623.5723.6223.370.17%58,868
Oct 28, 202423.6923.8123.5723.5823.33-0.67%70,227
Oct 25, 202423.7923.8823.7123.7423.400.55%243,059
Oct 24, 202423.7923.9523.6123.6123.28-1.09%68,754
Oct 23, 202423.8923.9423.7623.8723.530.13%52,590
Oct 22, 202423.7523.9523.7523.8423.500.13%75,415
Oct 21, 202423.9223.9723.8023.8123.47-0.42%34,337
Oct 18, 202423.9324.0023.9023.9123.57-0.04%23,126
Oct 17, 202423.9224.0323.9223.9223.58-0.66%44,626
Oct 16, 202423.8924.0823.8924.0823.740.80%37,590
Oct 15, 202423.8223.9523.8123.8923.55-0.17%93,314
Oct 14, 202423.8723.9323.7423.9323.59-0.08%21,158
Oct 11, 202423.8423.9523.7723.9523.610.17%28,384
Oct 10, 202423.9223.9223.8323.9123.570.34%21,970
Oct 9, 202424.0024.0023.7723.8323.49-0.50%41,232
Oct 8, 202423.9123.9523.7423.9523.610.38%23,288
Oct 7, 202423.9123.9423.7123.8623.52-0.42%56,404
Oct 4, 202423.9523.9923.9123.9623.62-0.54%33,534
Oct 3, 202424.1524.1523.9424.0923.75-37,253
Oct 2, 202424.1824.1824.0224.0923.75-0.45%106,789
Oct 1, 202424.0324.2024.0124.2023.860.50%28,855
Sep 30, 202423.9824.1523.9824.0823.74-0.08%36,185
Sep 27, 202423.9924.1523.9924.1023.760.21%27,612
Sep 26, 202424.0324.1023.9724.0523.710.33%84,521
Sep 25, 202424.1324.1323.9123.9723.63-0.54%51,197
Sep 24, 202424.1224.2324.0624.1023.67-0.29%47,104
Sep 23, 202424.1824.2524.0924.1723.74-0.49%37,244
Sep 20, 202424.2824.2924.0224.2923.850.25%1,313,544
Sep 19, 202424.1824.2524.0624.2323.80-0.08%24,314
Sep 18, 202424.2524.4024.1224.2523.82-0.12%106,199
Sep 17, 202424.1824.2824.0724.2823.840.08%75,026
Sep 16, 202424.2224.2824.0824.2623.820.08%70,361
Sep 13, 202424.2624.2624.0824.2423.810.29%138,127
Sep 12, 202424.2224.2223.9524.1723.74-0.08%46,468
Sep 11, 202423.0024.2023.0024.1923.76-0.04%71,419
Sep 10, 202424.1624.2024.0224.2023.770.21%25,512
Sep 9, 202423.9724.1523.9324.1523.720.67%12,028
Sep 6, 202424.1024.1623.9323.9923.56-0.62%15,969