Skip to main content
logo
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.67
+0.03 (0.13%)
Aug 25, 2026, 10:20 AM EDT - Market open

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202623.5823.6923.5823.6423.64-42,414
Aug 21, 202623.6723.7123.6023.6423.64-0.08%87,512
Aug 20, 202623.6523.7023.6323.6623.66-0.04%56,903
Aug 19, 202623.7523.7623.6523.6723.670.04%108,977
Aug 18, 202623.5723.6723.5723.6623.660.08%183,807
Aug 17, 202623.6223.7223.6223.6423.64-67,283
Aug 14, 202623.6823.7323.6423.6423.64-0.17%43,956
Aug 13, 202623.6323.7523.6323.6823.680.15%55,311
Aug 12, 202623.7523.7523.6223.6523.650.08%25,301
Aug 11, 202623.7523.7523.5823.6323.63-0.02%63,423
Aug 10, 202623.5823.6723.5223.6323.630.04%74,290
Aug 7, 202623.6523.7323.6223.6223.62-0.08%143,343
Aug 6, 202623.6223.7023.5223.6423.64-0.21%81,441
Aug 5, 202623.6823.7023.6023.6923.690.04%105,838
Aug 4, 202623.5923.9223.5923.6823.680.25%57,519
Aug 3, 202623.5723.7523.5723.6223.620.08%92,351
Jul 31, 202623.5423.9323.4123.6023.60-0.17%58,786
Jul 30, 202623.5823.6423.5423.6423.640.47%56,100
Jul 29, 202623.6124.1423.5323.5323.53-0.38%88,198
Jul 28, 202623.5223.7623.5223.6223.620.08%61,129
Jul 27, 202623.6323.7123.4323.6023.600.13%100,867
Jul 24, 202623.5323.6122.9423.5723.570.28%136,143
Jul 23, 202623.6024.1423.2423.5823.50-0.30%90,496
Jul 22, 202623.6424.1123.6023.6523.57-0.38%111,008
Jul 21, 202623.7623.8323.6223.7423.660.25%78,541
Jul 20, 202623.8224.3323.5623.6823.60-0.17%71,246
Jul 17, 202623.7623.7623.6523.7223.640.04%39,086
Jul 16, 202623.8124.3023.5523.7123.63-105,936
Jul 15, 202623.7523.9723.7123.7123.630.04%63,061
Jul 14, 202623.6423.7223.6423.7023.620.17%74,104
Jul 13, 202623.6523.7223.6223.6623.58-0.25%60,784
Jul 10, 202623.8523.8523.6923.7223.640.04%74,800
Jul 9, 202623.5623.7923.5623.7123.630.64%142,543
Jul 8, 202623.6823.7623.5623.5623.48-0.80%119,089
Jul 7, 202623.7723.8723.7023.7523.670.17%78,850
Jul 6, 202623.8523.8523.6123.7123.63-0.42%52,210
Jul 2, 202623.8423.9323.6423.8123.730.17%59,153
Jul 1, 202623.7423.9023.7023.7723.69-293,539
Jun 30, 202623.9123.9123.7523.7723.69-0.46%59,138
Jun 29, 202623.8023.9223.7823.8823.800.38%77,058
Jun 26, 202623.8323.8423.7923.7923.71-0.23%39,779
Jun 25, 202624.4424.4423.8523.9423.770.34%69,001
Jun 24, 202623.9523.9523.8223.8623.690.17%56,448
Jun 23, 202623.8623.8923.7923.8223.650.34%107,373
Jun 22, 202623.7823.8123.7223.7423.57-0.29%59,037
Jun 18, 202623.7323.8823.7323.8123.640.13%55,955
Jun 17, 202623.8323.9723.6423.7823.61-0.34%34,054
Jun 16, 202623.7923.9423.7923.8623.69-63,142
Jun 15, 202623.9323.9923.8023.8623.690.46%30,544
Jun 12, 202623.7823.8723.7523.7523.58-0.42%43,807