Skip to main content
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.49
+0.05 (0.21%)
Dec 24, 2024, 1:00 PM EST - Market closed

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202423.5923.5923.4223.4423.44-0.17%69,120
Dec 20, 202423.4623.5123.4323.4823.480.26%35,260
Dec 19, 202423.4723.9623.1323.4223.42-0.51%26,016
Dec 18, 202423.5424.0123.3923.5423.54-0.17%19,602
Dec 17, 202423.5523.9423.1923.5823.58-0.08%42,326
Dec 16, 202423.6923.6923.5223.6023.60-0.46%33,817
Dec 13, 202423.8123.8123.6623.7123.59-0.46%62,654
Dec 12, 202423.8623.9023.6723.8223.70-0.21%54,776
Dec 11, 202423.9123.9123.7823.8723.750.08%78,593
Dec 10, 202423.9023.9023.7223.8523.730.08%32,224
Dec 9, 202423.8523.8723.7823.8323.71-0.17%38,367
Dec 6, 202423.8423.8823.8223.8723.750.21%73,581
Dec 5, 202423.7123.8223.7123.8223.700.17%60,015
Dec 4, 202423.7423.8423.7423.7823.66-0.08%58,265
Dec 3, 202423.8723.8723.7723.8023.68-0.17%57,369
Dec 2, 202423.8123.9023.7423.8423.72-177,183
Nov 29, 202423.5723.8423.5723.8423.720.29%45,462
Nov 27, 202423.6823.8023.5023.7723.650.55%33,247
Nov 26, 202423.7323.7723.5023.6423.52-0.42%37,671
Nov 25, 202423.5223.7723.4923.7423.620.76%45,821
Nov 22, 202423.6823.6823.3823.5623.44-0.13%28,096
Nov 21, 202423.7123.7323.4923.5923.40-0.25%47,179
Nov 20, 202423.7223.7323.4923.6523.46-0.38%51,750
Nov 19, 202423.6823.7623.4623.7423.550.08%51,948
Nov 18, 202423.7523.7523.5923.7223.530.08%66,043
Nov 15, 202423.7323.7323.4423.7023.510.17%81,270
Nov 14, 202423.6123.6823.5123.6623.470.13%63,113
Nov 13, 202423.6623.7123.4623.6323.44-0.13%88,185
Nov 12, 202423.6123.7223.4423.6623.470.38%149,982
Nov 11, 202423.5923.8623.5423.5723.38-0.63%29,441
Nov 8, 202423.7823.8323.5523.7223.530.30%42,127
Nov 7, 202423.6423.7823.5123.6523.460.60%29,426
Nov 6, 202423.7523.7523.5123.5123.32-0.84%46,240
Nov 5, 202423.5223.7323.5223.7123.520.38%57,680
Nov 4, 202423.4323.7423.4323.6223.43-0.30%33,393
Nov 1, 202423.6523.7723.5523.6923.500.72%64,698
Oct 31, 202423.6223.6723.5223.5223.33-0.04%226,811
Oct 30, 202423.6923.7723.5323.5323.34-0.38%347,943
Oct 29, 202423.6223.7623.5723.6223.430.17%58,868
Oct 28, 202423.6923.8123.5723.5823.39-0.67%70,227
Oct 25, 202423.7923.8823.7123.7423.460.55%243,059
Oct 24, 202423.7923.9523.6123.6123.34-1.09%68,754
Oct 23, 202423.8923.9423.7623.8723.590.13%52,590
Oct 22, 202423.7523.9523.7523.8423.560.13%75,415
Oct 21, 202423.9223.9723.8023.8123.53-0.42%34,337
Oct 18, 202423.9324.0023.9023.9123.63-0.04%23,126
Oct 17, 202423.9224.0323.9223.9223.64-0.66%44,626
Oct 16, 202423.8924.0823.8924.0823.800.80%37,590
Oct 15, 202423.8223.9523.8123.8923.61-0.17%93,314
Oct 14, 202423.8723.9323.7423.9323.65-0.08%21,158
Oct 11, 202423.8423.9523.7723.9523.670.17%28,384
Oct 10, 202423.9223.9223.8323.9123.630.34%21,970
Oct 9, 202424.0024.0023.7723.8323.55-0.50%41,232
Oct 8, 202423.9123.9523.7423.9523.670.38%23,288
Oct 7, 202423.9123.9423.7123.8623.58-0.42%56,404
Oct 4, 202423.9523.9923.9123.9623.68-0.54%33,534
Oct 3, 202424.1524.1523.9424.0923.81-37,253
Oct 2, 202424.1824.1824.0224.0923.81-0.45%106,789
Oct 1, 202424.0324.2024.0124.2023.920.50%28,855
Sep 30, 202423.9824.1523.9824.0823.80-0.08%36,185
Sep 27, 202423.9924.1523.9924.1023.820.21%27,612
Sep 26, 202424.0324.1023.9724.0523.770.33%84,521
Sep 25, 202424.1324.1323.9123.9723.69-0.54%51,197
Sep 24, 202424.1224.2324.0624.1023.73-0.29%47,104
Sep 23, 202424.1824.2524.0924.1723.80-0.49%37,244
Sep 20, 202424.2824.2924.0224.2923.910.25%1,313,544
Sep 19, 202424.1824.2524.0624.2323.86-0.08%24,314
Sep 18, 202424.2524.4024.1224.2523.88-0.12%106,199
Sep 17, 202424.1824.2824.0724.2823.910.08%75,026
Sep 16, 202424.2224.2824.0824.2623.890.08%70,361
Sep 13, 202424.2624.2624.0824.2423.870.29%138,127
Sep 12, 202424.2224.2223.9524.1723.80-0.08%46,468
Sep 11, 202423.0024.2023.0024.1923.82-0.04%71,419
Sep 10, 202424.1624.2024.0224.2023.830.21%25,512
Sep 9, 202423.9724.1523.9324.1523.780.67%12,028
Sep 6, 202424.1024.1623.9323.9923.62-0.62%15,969
Sep 5, 202424.1024.1423.9024.1423.770.17%46,598
Sep 4, 202424.1224.1724.0024.1023.73-0.17%56,368
Sep 3, 202424.0624.1423.9424.1423.770.54%38,269
Aug 30, 202423.9824.0423.9124.0123.64-0.12%62,360
Aug 29, 202423.9624.0423.9324.0423.670.42%65,552
Aug 28, 202423.9324.0623.9323.9423.57-0.34%36,633
Aug 27, 202423.9124.0623.9124.0223.650.34%21,026
Aug 26, 202423.9824.0723.9423.9423.57-0.42%32,112
Aug 23, 202423.9424.1023.9424.0423.600.33%33,804
Aug 22, 202424.0224.0323.9523.9623.52-0.21%84,070
Aug 21, 202424.0524.0523.9824.0123.570.08%61,195
Aug 20, 202423.9824.0023.9123.9923.550.33%62,415
Aug 19, 202424.1525.4923.9123.9123.470.08%33,762
Aug 16, 202423.8823.9023.8223.8923.45-0.25%39,449
Aug 15, 202423.8523.9523.8523.9523.51-0.04%32,731
Aug 14, 202424.0224.0223.9223.9623.520.21%33,088
Aug 13, 202423.7823.9923.7823.9123.470.29%29,788
Aug 12, 202423.8824.2323.7823.8423.400.38%38,056
Aug 9, 202423.8323.8623.7523.7523.31-0.34%79,517
Aug 8, 202423.7523.8323.7123.8323.390.55%55,689
Aug 7, 202423.7823.8123.7023.7023.26-0.50%221,666
Aug 6, 202423.8224.2423.8023.8223.38-0.67%684,086
Aug 5, 202423.7824.2023.6923.9823.540.33%1,314,121
Aug 2, 202423.7523.9523.7523.9023.460.55%125,236