Skip to main content
logo
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.68
-0.04 (-0.17%)
Jul 20, 2026, 4:00 PM EDT - Market closed

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202623.8224.3323.5623.6823.68-0.17%71,245
Jul 17, 202623.7623.7623.6523.7223.720.04%39,086
Jul 16, 202623.8124.3023.5523.7123.71-102,968
Jul 15, 202623.7523.9723.7123.7123.710.04%63,051
Jul 14, 202623.6423.7223.6423.7023.700.17%74,104
Jul 13, 202623.6523.7223.6223.6623.66-0.25%60,784
Jul 10, 202623.8523.8523.6923.7223.720.04%74,800
Jul 9, 202623.5623.7923.5623.7123.710.64%142,541
Jul 8, 202623.6823.7623.5623.5623.56-0.80%119,089
Jul 7, 202623.7723.8723.7023.7523.750.17%78,850
Jul 6, 202623.8523.8523.6123.7123.71-0.42%52,210
Jul 2, 202623.8423.9323.6423.8123.810.17%59,153
Jul 1, 202623.7423.9023.7023.7723.77-293,534
Jun 30, 202623.9123.9123.7523.7723.77-0.46%59,138
Jun 29, 202623.8023.9223.7823.8823.880.38%77,058
Jun 26, 202623.8323.8423.7923.7923.79-0.23%39,779
Jun 25, 202624.4424.4423.8523.9423.840.34%69,001
Jun 24, 202623.9523.9523.8223.8623.760.17%56,448
Jun 23, 202623.8623.8923.7923.8223.720.34%107,373
Jun 22, 202623.7823.8123.7223.7423.64-0.29%59,037
Jun 18, 202623.7323.8823.7323.8123.710.13%55,955
Jun 17, 202623.8323.9723.6423.7823.68-0.34%34,054
Jun 16, 202623.7923.9423.7923.8623.76-63,142
Jun 15, 202623.9323.9923.8023.8623.760.46%30,544
Jun 12, 202623.7823.8723.7523.7523.65-0.42%43,807
Jun 11, 202623.7623.8523.6823.8523.750.59%54,058
Jun 10, 202623.7723.8723.6823.7123.62-0.21%52,314
Jun 9, 202623.7923.8823.6823.7623.66-0.13%139,268
Jun 8, 202623.7923.8923.7223.7923.690.25%45,665
Jun 5, 202623.8523.8523.6523.7323.63-0.54%36,056
Jun 4, 202623.8023.8623.8023.8623.760.38%38,976
Jun 3, 202623.8223.9223.7723.7723.67-0.19%32,850
Jun 2, 202623.8223.9023.7723.8223.720.06%65,763
Jun 1, 202623.7723.8723.7523.8023.70-0.17%42,202
May 29, 202623.8223.9023.8023.8423.74-35,056
May 28, 202623.7323.8923.7323.8423.740.17%64,409
May 27, 202623.8623.8723.7323.8023.700.15%74,340
May 26, 202623.7723.9023.7323.7723.670.25%58,267
May 22, 202623.7823.8823.6423.7123.61-0.11%55,756
May 21, 202623.7323.8123.6923.8123.640.11%38,292
May 20, 202623.6723.8523.6423.7923.610.48%54,417
May 19, 202623.6823.7223.6323.6723.50-0.37%69,875
May 18, 202623.7623.9423.7123.7623.59-73,304
May 15, 202623.7423.8523.7323.7623.59-0.38%37,863
May 14, 202623.8523.9123.8023.8523.680.13%73,501
May 13, 202623.8923.9723.7923.8223.65-0.04%60,440
May 12, 202623.8823.9623.7923.8323.66-0.17%79,389
May 11, 202623.8223.9223.7623.8723.700.13%54,480
May 8, 202623.8823.9923.7523.8423.67-0.08%69,724
May 7, 202624.0024.0023.8123.8623.69-0.25%95,166