Skip to main content
logo
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.76
-0.09 (-0.38%)
May 15, 2026, 4:00 PM EDT - Market closed

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202623.7423.8523.7323.7623.76-0.38%37,863
May 14, 202623.8523.9123.8023.8523.850.13%73,501
May 13, 202623.8923.9723.7923.8223.82-0.04%60,440
May 12, 202623.8823.9623.7923.8323.83-0.17%79,389
May 11, 202623.8223.9223.7623.8723.870.13%54,480
May 8, 202623.8823.9923.7523.8423.84-0.08%69,724
May 7, 202624.0024.0023.8123.8623.86-0.25%95,166
May 6, 202623.9723.9723.7323.9223.920.40%76,196
May 5, 202623.8923.9723.8023.8323.83-0.10%49,409
May 4, 202623.8623.9423.6923.8523.85-0.04%77,944
May 1, 202623.8623.9823.8423.8623.86-31,702
Apr 30, 202623.9323.9323.7623.8623.860.25%70,649
Apr 29, 202623.8723.8823.7623.8023.80-0.42%139,861
Apr 28, 202623.8424.0323.8223.9023.900.04%31,857
Apr 27, 202623.8824.1523.8223.8923.89-0.04%57,158
Apr 24, 202623.8423.9423.8223.9023.90-0.33%131,315
Apr 23, 202623.9724.1123.8923.9823.90-0.02%85,114
Apr 22, 202624.0224.0923.9523.9923.91-0.02%77,174
Apr 21, 202623.9824.1323.9023.9923.91-36,806
Apr 20, 202624.0824.7823.9723.9923.91-0.12%82,317
Apr 17, 202624.1124.1123.9724.0223.940.33%26,993
Apr 16, 202624.0224.0223.9223.9423.86-0.13%56,361
Apr 15, 202624.0224.0923.9623.9723.89-0.04%75,314
Apr 14, 202623.8924.0923.8723.9823.900.29%187,938
Apr 13, 202623.8823.9723.8823.9123.83-0.13%1,179,218
Apr 10, 202623.9423.9823.8623.9423.860.02%95,428
Apr 9, 202623.9323.9723.9023.9423.860.02%33,220
Apr 8, 202624.0224.0223.8023.9323.850.17%485,977
Apr 7, 202623.8323.8923.7623.8923.810.25%77,990
Apr 6, 202623.8823.8923.8323.8323.75-0.42%61,823
Apr 2, 202623.7923.9323.7923.9323.850.25%60,787
Apr 1, 202623.8623.8923.7923.8723.790.05%204,718
Mar 31, 202623.7923.9323.7823.8623.780.37%63,381
Mar 30, 202623.5623.8223.5623.7723.690.38%916,251
Mar 27, 202623.6223.6823.5123.6823.60-0.29%44,192
Mar 26, 202623.8723.8723.7023.7523.58-0.29%84,356
Mar 25, 202623.8623.8923.8223.8223.65-0.04%16,032
Mar 24, 202623.9423.9423.7823.8323.66-0.08%77,935
Mar 23, 202623.8023.9523.7623.8523.680.29%605,910
Mar 20, 202623.7624.0323.7523.7823.61-0.67%581,842
Mar 19, 202623.8723.9523.8223.9423.770.27%78,439
Mar 18, 202624.0424.0423.8823.8823.71-0.56%39,958
Mar 17, 202623.9524.0723.9424.0123.840.42%62,087
Mar 16, 202623.9123.9523.8823.9123.740.23%69,573
Mar 13, 202623.9923.9923.8323.8623.68-0.36%33,988
Mar 12, 202624.0224.0223.8123.9423.77-0.29%55,582
Mar 11, 202624.0924.1123.9524.0123.84-0.29%41,158
Mar 10, 202624.1724.2724.0524.0823.91-0.25%47,811
Mar 9, 202624.0024.1824.0024.1423.970.20%78,107
Mar 6, 202624.1224.1624.0524.0923.92-0.28%151,779