Skip to main content
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.71
-0.24 (-1.00%)
Mar 5, 2025, 4:00 PM EST - Market closed

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202523.8323.9123.7123.7123.71-1.00%82,487
Mar 4, 202522.8423.9622.8423.9523.950.17%163,985
Mar 3, 202523.7623.9123.7623.9123.910.42%74,703
Feb 28, 202523.6523.8123.6523.8123.810.38%53,665
Feb 27, 202523.9923.9923.7023.7223.72-0.08%30,980
Feb 26, 202523.7123.7623.7023.7423.740.04%55,691
Feb 25, 202523.6523.7323.6523.7323.730.30%57,980
Feb 24, 202523.7023.7023.6223.6623.66-0.21%33,563
Feb 21, 202523.6623.7223.6323.7123.640.30%62,601
Feb 20, 202523.6623.6623.6023.6423.570.17%78,322
Feb 19, 202523.5723.6223.5723.6023.53-0.25%34,711
Feb 18, 202523.7523.7523.5923.6623.59-0.04%113,010
Feb 14, 202523.6523.6923.6323.6723.600.32%243,797
Feb 13, 202523.6323.6323.5323.6023.520.23%80,359
Feb 12, 202523.5223.5423.4323.5423.47-0.13%858,763
Feb 11, 202523.5623.8223.5423.5723.50-0.08%1,845,278
Feb 10, 202523.6323.6323.5623.5923.520.08%76,046
Feb 7, 202523.6823.6823.5523.5723.50-0.17%58,922
Feb 6, 202523.6923.6923.6023.6123.54-32,592
Feb 5, 202523.5423.6623.5423.6123.540.08%22,257
Feb 4, 202523.5023.6123.5023.5923.520.21%184,711
Feb 3, 202523.3423.5823.3423.5423.47-0.08%52,860
Jan 31, 202523.6323.6323.5023.5623.49-0.04%30,794
Jan 30, 202523.6323.6323.5323.5723.500.13%45,710
Jan 29, 202523.4423.5623.4423.5423.47-0.04%37,694
Jan 28, 202523.5923.5923.5123.5523.48-0.08%30,591
Jan 27, 202523.8723.8723.3623.5723.500.08%44,140
Jan 24, 202523.4623.5623.3823.5523.420.30%31,144
Jan 23, 202523.4123.5123.3323.4823.35-0.17%25,787
Jan 22, 202523.6323.6323.4223.5223.39-0.04%51,788
Jan 21, 202523.4123.5823.3723.5323.40-0.04%245,650
Jan 17, 202523.5823.5823.4523.5423.410.38%60,913
Jan 16, 202523.4523.5423.4423.4523.32-21,245
Jan 15, 202523.3123.5523.3123.4523.320.30%16,595
Jan 14, 202523.3023.3823.2623.3823.250.43%95,349
Jan 13, 202523.2623.3823.2623.2823.15-0.17%77,492
Jan 10, 202523.2823.4323.2823.3223.19-0.72%88,082
Jan 8, 202523.5723.5723.4023.4923.360.38%49,827
Jan 7, 202523.3823.4923.3623.4023.270.04%48,231
Jan 6, 202523.4623.5123.3923.3923.26-0.47%33,623
Jan 3, 202523.4523.5323.4323.5023.370.17%89,059
Jan 2, 202523.5723.5823.4323.4623.330.09%63,805
Dec 31, 202423.5123.5723.4023.4423.31-0.51%40,483
Dec 30, 202423.2923.5623.2923.5623.430.51%52,238
Dec 27, 202424.4924.4923.4223.4423.31-0.17%20,244
Dec 26, 202423.4123.5123.3823.4823.35-0.04%18,980
Dec 24, 202423.4823.4923.3523.4923.360.21%22,524
Dec 23, 202423.5923.5923.4223.4423.31-0.17%69,120
Dec 20, 202423.4623.5123.4323.4823.350.26%35,260
Dec 19, 202423.4723.9623.1323.4223.29-0.51%26,016
Dec 18, 202423.5424.0123.3923.5423.41-0.17%19,602
Dec 17, 202423.5523.9423.1923.5823.45-0.08%42,326
Dec 16, 202423.6923.6923.5223.6023.47-0.46%33,817
Dec 13, 202423.8123.8123.6623.7123.46-0.46%62,654
Dec 12, 202423.8623.9023.6723.8223.57-0.21%54,776
Dec 11, 202423.9123.9123.7823.8723.620.08%78,593
Dec 10, 202423.9023.9023.7223.8523.600.08%32,224
Dec 9, 202423.8523.8723.7823.8323.58-0.17%38,367
Dec 6, 202423.8423.8823.8223.8723.620.21%73,581
Dec 5, 202423.7123.8223.7123.8223.570.17%60,015
Dec 4, 202423.7423.8423.7423.7823.53-0.08%58,265
Dec 3, 202423.8723.8723.7723.8023.55-0.17%57,369
Dec 2, 202423.8123.9023.7423.8423.59-177,183
Nov 29, 202423.5723.8423.5723.8423.590.29%45,462
Nov 27, 202423.6823.8023.5023.7723.520.55%33,247
Nov 26, 202423.7323.7723.5023.6423.39-0.42%37,671
Nov 25, 202423.5223.7723.4923.7423.490.76%45,821
Nov 22, 202423.6823.6823.3823.5623.31-0.13%28,096
Nov 21, 202423.7123.7323.4923.5923.27-0.25%47,179
Nov 20, 202423.7223.7323.4923.6523.33-0.38%51,750
Nov 19, 202423.6823.7623.4623.7423.420.08%51,948
Nov 18, 202423.7523.7523.5923.7223.400.08%66,043
Nov 15, 202423.7323.7323.4423.7023.380.17%81,270
Nov 14, 202423.6123.6823.5123.6623.340.13%63,113
Nov 13, 202423.6623.7123.4623.6323.31-0.13%88,185
Nov 12, 202423.6123.7223.4423.6623.340.38%149,982
Nov 11, 202423.5923.8623.5423.5723.25-0.63%29,441
Nov 8, 202423.7823.8323.5523.7223.400.30%42,127
Nov 7, 202423.6423.7823.5123.6523.330.60%29,426
Nov 6, 202423.7523.7523.5123.5123.19-0.84%46,240
Nov 5, 202423.5223.7323.5223.7123.390.38%57,680
Nov 4, 202423.4323.7423.4323.6223.30-0.30%33,393
Nov 1, 202423.6523.7723.5523.6923.370.72%64,698
Oct 31, 202423.6223.6723.5223.5223.20-0.04%226,811
Oct 30, 202423.6923.7723.5323.5323.21-0.38%347,943
Oct 29, 202423.6223.7623.5723.6223.300.17%58,868
Oct 28, 202423.6923.8123.5723.5823.26-0.67%70,227
Oct 25, 202423.7923.8823.7123.7423.330.55%243,059
Oct 24, 202423.7923.9523.6123.6123.21-1.09%68,754
Oct 23, 202423.8923.9423.7623.8723.460.13%52,590
Oct 22, 202423.7523.9523.7523.8423.430.13%75,415
Oct 21, 202423.9223.9723.8023.8123.40-0.42%34,337
Oct 18, 202423.9324.0023.9023.9123.50-0.04%23,126
Oct 17, 202423.9224.0323.9223.9223.51-0.66%44,626
Oct 16, 202423.8924.0823.8924.0823.670.80%37,590
Oct 15, 202423.8223.9523.8123.8923.48-0.17%93,314
Oct 14, 202423.8723.9323.7423.9323.52-0.08%21,158
Oct 11, 202423.8423.9523.7723.9523.540.17%28,384
Oct 10, 202423.9223.9223.8323.9123.500.34%21,970
Oct 9, 202424.0024.0023.7723.8323.42-0.50%41,232