Skip to main content
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.74
+0.13 (0.55%)
Oct 25, 2024, 4:00 PM EDT - Market closed

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202423.7923.9523.6123.6123.61-1.09%68,754
Oct 23, 202423.8923.9423.7623.8723.870.13%52,590
Oct 22, 202423.7523.9523.7523.8423.840.13%75,415
Oct 21, 202423.9223.9723.8023.8123.81-0.42%34,337
Oct 18, 202423.9324.0023.9023.9123.91-0.04%23,126
Oct 17, 202423.9224.0323.9223.9223.92-0.66%44,626
Oct 16, 202423.8924.0823.8924.0824.080.80%37,590
Oct 15, 202423.8223.9523.8123.8923.89-0.17%93,314
Oct 14, 202423.8723.9323.7423.9323.93-0.08%21,158
Oct 11, 202423.8423.9523.7723.9523.950.17%28,384
Oct 10, 202423.9223.9223.8323.9123.910.34%21,970
Oct 9, 202424.0024.0023.7723.8323.83-0.50%41,232
Oct 8, 202423.9123.9523.7423.9523.950.38%23,288
Oct 7, 202423.9123.9423.7123.8623.86-0.42%56,404
Oct 4, 202423.9523.9923.9123.9623.96-0.54%33,534
Oct 3, 202424.1524.1523.9424.0924.09-37,253
Oct 2, 202424.1824.1824.0224.0924.09-0.45%106,789
Oct 1, 202424.0324.2024.0124.2024.200.50%28,855
Sep 30, 202423.9824.1523.9824.0824.08-0.08%36,185
Sep 27, 202423.9924.1523.9924.1024.100.21%27,612
Sep 26, 202424.0324.1023.9724.0524.050.33%84,521
Sep 25, 202424.1324.1323.9123.9723.97-0.54%51,197
Sep 24, 202424.1224.2324.0624.1024.01-0.29%47,104
Sep 23, 202424.1824.2524.0924.1724.08-0.49%37,244
Sep 20, 202424.2824.2924.0224.2924.200.25%1,313,544
Sep 19, 202424.1824.2524.0624.2324.14-0.08%24,314
Sep 18, 202424.2524.4024.1224.2524.16-0.12%106,199
Sep 17, 202424.1824.2824.0724.2824.190.08%75,026
Sep 16, 202424.2224.2824.0824.2624.170.08%70,361
Sep 13, 202424.2624.2624.0824.2424.150.29%138,127
Sep 12, 202424.2224.2223.9524.1724.08-0.08%46,468
Sep 11, 202423.0024.2023.0024.1924.10-0.04%71,419
Sep 10, 202424.1624.2024.0224.2024.110.21%25,512
Sep 9, 202423.9724.1523.9324.1524.060.67%12,028
Sep 6, 202424.1024.1623.9323.9923.90-0.62%15,969
Sep 5, 202424.1024.1423.9024.1424.050.17%46,598
Sep 4, 202424.1224.1724.0024.1024.01-0.17%56,368
Sep 3, 202424.0624.1423.9424.1424.050.54%38,269
Aug 30, 202423.9824.0423.9124.0123.92-0.12%62,360
Aug 29, 202423.9624.0423.9324.0423.950.42%65,552
Aug 28, 202423.9324.0623.9323.9423.85-0.34%36,633
Aug 27, 202423.9124.0623.9124.0223.930.34%21,026
Aug 26, 202423.9824.0723.9423.9423.85-0.42%32,112
Aug 23, 202423.9424.1023.9424.0423.880.33%33,804
Aug 22, 202424.0224.0323.9523.9623.80-0.21%84,070
Aug 21, 202424.0524.0523.9824.0123.850.08%61,195
Aug 20, 202423.9824.0023.9123.9923.830.33%62,415
Aug 19, 202424.1525.4923.9123.9123.750.08%33,762
Aug 16, 202423.8823.9023.8223.8923.73-0.25%39,449
Aug 15, 202423.8523.9523.8523.9523.79-0.04%32,731
Aug 14, 202424.0224.0223.9223.9623.800.21%33,088
Aug 13, 202423.7823.9923.7823.9123.750.29%29,788
Aug 12, 202423.8824.2323.7823.8423.680.38%38,056
Aug 9, 202423.8323.8623.7523.7523.59-0.34%79,517
Aug 8, 202423.7523.8323.7123.8323.670.55%55,689
Aug 7, 202423.7823.8123.7023.7023.54-0.50%221,666
Aug 6, 202423.8224.2423.8023.8223.66-0.67%684,086
Aug 5, 202423.7824.2023.6923.9823.820.33%1,314,121
Aug 2, 202423.7523.9523.7523.9023.740.55%125,236
Aug 1, 202423.6023.7823.6023.7723.610.46%57,360
Jul 31, 202423.3323.6923.3323.6623.500.13%1,148,019
Jul 30, 202423.5923.6423.4823.6323.470.21%48,023
Jul 29, 202423.5623.6123.5123.5823.420.08%33,818
Jul 26, 202423.5823.6023.4523.5623.40-0.08%163,196
Jul 25, 202423.6023.6023.5223.5823.320.34%84,750
Jul 24, 202423.5923.6423.4923.5023.24-0.21%37,355
Jul 23, 202423.5523.6223.4823.5523.29-141,249
Jul 22, 202423.6123.6323.4723.5523.290.08%150,607
Jul 19, 202423.6123.6223.5323.5323.27-0.34%19,039
Jul 18, 202423.5823.6923.5623.6123.350.13%60,086
Jul 17, 202423.6723.6723.5523.5823.32-0.04%19,639
Jul 16, 202423.5623.6323.5023.5923.33-0.25%28,582
Jul 15, 202423.6723.6723.5123.6523.390.13%24,815
Jul 12, 202423.5623.6523.5123.6223.360.25%1,369,145
Jul 11, 202423.5123.6323.5023.5623.300.30%32,425
Jul 10, 202423.4123.5323.4123.4923.230.09%48,989
Jul 9, 202423.4923.4923.3823.4723.21-0.17%48,447
Jul 8, 202423.4823.5123.4223.5123.250.13%32,747
Jul 5, 202423.5523.5523.3823.4823.220.38%22,168
Jul 3, 202423.3923.4023.3023.3923.130.39%25,343
Jul 2, 202423.3323.3423.2223.3023.050.22%52,714
Jul 1, 202423.3323.3323.1923.2523.00-0.30%65,384
Jun 28, 202423.3023.3923.2823.3223.07-162,523
Jun 27, 202423.3623.3723.3023.3223.060.04%76,369
Jun 26, 202423.1523.3623.1523.3123.06-0.25%176,411
Jun 25, 202423.3823.4023.3423.3723.11-0.52%53,156
Jun 24, 202423.4623.5823.4423.4923.150.17%20,188
Jun 21, 202423.3923.5223.3923.4523.110.03%26,582
Jun 20, 202423.4023.5023.4023.4423.11-0.29%108,381
Jun 18, 202423.4623.5123.4423.5123.170.17%45,870
Jun 17, 202423.4123.5023.4123.4723.130.30%38,196
Jun 14, 202423.4923.5123.4023.4023.06-0.51%44,101
Jun 13, 202423.4823.5423.4323.5223.180.17%61,366
Jun 12, 202423.3723.5523.3723.4823.140.52%35,190
Jun 11, 202423.2923.3823.2623.3623.020.12%25,408
Jun 10, 202423.2723.3423.2523.3323.00-0.17%15,374
Jun 7, 202423.3823.3923.3023.3723.04-0.09%52,823
Jun 6, 202423.3923.4823.3823.3923.05-0.34%26,505
Jun 5, 202423.4023.4723.3223.4723.130.30%22,862
Jun 4, 202423.3623.4223.3223.4023.060.32%63,759