Skip to main content
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.56
+0.04 (0.19%)
Nov 22, 2024, 4:00 PM EST - Market closed

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.6823.6823.3823.5623.56-0.13%28,096
Nov 21, 202423.7123.7323.4923.5923.52-0.25%47,179
Nov 20, 202423.7223.7323.4923.6523.58-0.38%51,750
Nov 19, 202423.6823.7623.4623.7423.670.08%51,948
Nov 18, 202423.7523.7523.5923.7223.650.08%66,043
Nov 15, 202423.7323.7323.4423.7023.630.17%81,270
Nov 14, 202423.6123.6823.5123.6623.590.13%63,113
Nov 13, 202423.6623.7123.4623.6323.56-0.13%88,185
Nov 12, 202423.6123.7223.4423.6623.590.38%149,982
Nov 11, 202423.5923.8623.5423.5723.50-0.63%29,441
Nov 8, 202423.7823.8323.5523.7223.650.30%42,127
Nov 7, 202423.6423.7823.5123.6523.580.60%29,426
Nov 6, 202423.7523.7523.5123.5123.44-0.84%46,240
Nov 5, 202423.5223.7323.5223.7123.640.38%57,680
Nov 4, 202423.4323.7423.4323.6223.55-0.30%33,393
Nov 1, 202423.6523.7723.5523.6923.620.72%64,698
Oct 31, 202423.6223.6723.5223.5223.45-0.04%226,811
Oct 30, 202423.6923.7723.5323.5323.46-0.38%347,943
Oct 29, 202423.6223.7623.5723.6223.550.17%58,868
Oct 28, 202423.6923.8123.5723.5823.51-0.67%70,227
Oct 25, 202423.7923.8823.7123.7423.580.55%243,059
Oct 24, 202423.7923.9523.6123.6123.45-1.09%68,754
Oct 23, 202423.8923.9423.7623.8723.710.13%52,590
Oct 22, 202423.7523.9523.7523.8423.680.13%75,415
Oct 21, 202423.9223.9723.8023.8123.65-0.42%34,337
Oct 18, 202423.9324.0023.9023.9123.75-0.04%23,126
Oct 17, 202423.9224.0323.9223.9223.76-0.66%44,626
Oct 16, 202423.8924.0823.8924.0823.920.80%37,590
Oct 15, 202423.8223.9523.8123.8923.73-0.17%93,314
Oct 14, 202423.8723.9323.7423.9323.77-0.08%21,158
Oct 11, 202423.8423.9523.7723.9523.790.17%28,384
Oct 10, 202423.9223.9223.8323.9123.750.34%21,970
Oct 9, 202424.0024.0023.7723.8323.67-0.50%41,232
Oct 8, 202423.9123.9523.7423.9523.790.38%23,288
Oct 7, 202423.9123.9423.7123.8623.70-0.42%56,404
Oct 4, 202423.9523.9923.9123.9623.80-0.54%33,534
Oct 3, 202424.1524.1523.9424.0923.93-37,253
Oct 2, 202424.1824.1824.0224.0923.93-0.45%106,789
Oct 1, 202424.0324.2024.0124.2024.040.50%28,855
Sep 30, 202423.9824.1523.9824.0823.92-0.08%36,185
Sep 27, 202423.9924.1523.9924.1023.940.21%27,612
Sep 26, 202424.0324.1023.9724.0523.890.33%84,521
Sep 25, 202424.1324.1323.9123.9723.81-0.54%51,197
Sep 24, 202424.1224.2324.0624.1023.85-0.29%47,104
Sep 23, 202424.1824.2524.0924.1723.92-0.49%37,244
Sep 20, 202424.2824.2924.0224.2924.030.25%1,313,544
Sep 19, 202424.1824.2524.0624.2323.98-0.08%24,314
Sep 18, 202424.2524.4024.1224.2524.00-0.12%106,199
Sep 17, 202424.1824.2824.0724.2824.020.08%75,026
Sep 16, 202424.2224.2824.0824.2624.000.08%70,361
Sep 13, 202424.2624.2624.0824.2423.990.29%138,127
Sep 12, 202424.2224.2223.9524.1723.92-0.08%46,468
Sep 11, 202423.0024.2023.0024.1923.94-0.04%71,419
Sep 10, 202424.1624.2024.0224.2023.950.21%25,512
Sep 9, 202423.9724.1523.9324.1523.900.67%12,028
Sep 6, 202424.1024.1623.9323.9923.74-0.62%15,969
Sep 5, 202424.1024.1423.9024.1423.890.17%46,598
Sep 4, 202424.1224.1724.0024.1023.85-0.17%56,368
Sep 3, 202424.0624.1423.9424.1423.890.54%38,269
Aug 30, 202423.9824.0423.9124.0123.76-0.12%62,360
Aug 29, 202423.9624.0423.9324.0423.790.42%65,552
Aug 28, 202423.9324.0623.9323.9423.69-0.34%36,633
Aug 27, 202423.9124.0623.9124.0223.770.34%21,026
Aug 26, 202423.9824.0723.9423.9423.69-0.42%32,112
Aug 23, 202423.9424.1023.9424.0423.720.33%33,804
Aug 22, 202424.0224.0323.9523.9623.64-0.21%84,070
Aug 21, 202424.0524.0523.9824.0123.690.08%61,195
Aug 20, 202423.9824.0023.9123.9923.670.33%62,415
Aug 19, 202424.1525.4923.9123.9123.590.08%33,762
Aug 16, 202423.8823.9023.8223.8923.57-0.25%39,449
Aug 15, 202423.8523.9523.8523.9523.63-0.04%32,731
Aug 14, 202424.0224.0223.9223.9623.640.21%33,088
Aug 13, 202423.7823.9923.7823.9123.590.29%29,788
Aug 12, 202423.8824.2323.7823.8423.520.38%38,056
Aug 9, 202423.8323.8623.7523.7523.43-0.34%79,517
Aug 8, 202423.7523.8323.7123.8323.510.55%55,689
Aug 7, 202423.7823.8123.7023.7023.38-0.50%221,666
Aug 6, 202423.8224.2423.8023.8223.50-0.67%684,086
Aug 5, 202423.7824.2023.6923.9823.660.33%1,314,121
Aug 2, 202423.7523.9523.7523.9023.580.55%125,236
Aug 1, 202423.6023.7823.6023.7723.450.46%57,360
Jul 31, 202423.3323.6923.3323.6623.340.13%1,148,019
Jul 30, 202423.5923.6423.4823.6323.310.21%48,023
Jul 29, 202423.5623.6123.5123.5823.260.08%33,818
Jul 26, 202423.5823.6023.4523.5623.24-0.08%163,196
Jul 25, 202423.6023.6023.5223.5823.170.34%84,750
Jul 24, 202423.5923.6423.4923.5023.09-0.21%37,355
Jul 23, 202423.5523.6223.4823.5523.14-141,249
Jul 22, 202423.6123.6323.4723.5523.140.08%150,607
Jul 19, 202423.6123.6223.5323.5323.12-0.34%19,039
Jul 18, 202423.5823.6923.5623.6123.200.13%60,086
Jul 17, 202423.6723.6723.5523.5823.17-0.04%19,639
Jul 16, 202423.5623.6323.5023.5923.18-0.25%28,582
Jul 15, 202423.6723.6723.5123.6523.240.13%24,815
Jul 12, 202423.5623.6523.5123.6223.210.25%1,369,145
Jul 11, 202423.5123.6323.5023.5623.150.30%32,425
Jul 10, 202423.4123.5323.4123.4923.080.09%48,989
Jul 9, 202423.4923.4923.3823.4723.06-0.17%48,447
Jul 8, 202423.4823.5123.4223.5123.100.13%32,747
Jul 5, 202423.5523.5523.3823.4823.070.38%22,168