Skip to main content
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.11
+0.05 (0.22%)
Nov 13, 2026, 4:00 PM EST - Market closed

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202623.1223.1223.1223.1123.110.22%58,946
Nov 12, 202623.2223.3623.0323.0623.06-0.69%27,552
Nov 11, 202623.2523.3123.1623.2223.22-45,488
Nov 10, 202623.2523.2523.1623.2223.22-0.34%47,706
Nov 9, 202623.3223.3523.2423.3023.300.04%74,196
Nov 6, 202623.2823.3523.0123.2923.29-0.30%55,365
Nov 5, 202623.2923.3623.0123.3623.360.21%225,813
Nov 4, 202623.2723.5123.2423.3123.310.26%50,351
Nov 3, 202623.2223.2823.1823.2523.250.09%63,842
Nov 2, 202623.2923.3223.2023.2323.23-101,101
Oct 30, 202623.2223.3623.2023.2323.230.35%110,508
Oct 29, 202623.1723.2123.1323.1523.150.17%56,274
Oct 28, 202623.2023.2523.1123.1123.11-0.22%61,036
Oct 27, 202623.3023.3123.2523.2623.16-79,502
Oct 26, 202623.2623.2923.2323.2623.160.13%48,515
Oct 23, 202623.3223.4523.1823.2323.13-0.30%464,584
Oct 22, 202623.2323.3323.1923.3023.200.60%65,637
Oct 21, 202623.1523.7123.1323.1623.06-0.04%101,738
Oct 20, 202623.2023.2923.0923.1723.070.52%59,567
Oct 19, 202623.1623.6023.0523.0522.95-0.77%678,601
Oct 16, 202623.1323.7023.1323.2323.130.17%133,154
Oct 15, 202623.2023.2523.1423.1923.090.17%134,682
Oct 14, 202622.9623.5022.8223.1523.050.39%63,231
Oct 13, 202623.0923.3122.9923.0622.96-109,799
Oct 12, 202623.0523.1022.6723.0622.96-0.47%197,839
Oct 9, 202623.0423.5622.5023.1723.070.52%425,751
Oct 8, 202623.0023.1323.0023.0522.95-56,568
Oct 7, 202622.9723.5222.7623.0522.95-0.30%43,376
Oct 6, 202623.0223.3323.0223.1223.020.48%95,103
Oct 5, 202622.9923.2822.9523.0122.91-0.04%113,527
Oct 2, 202623.0523.1622.5223.0222.920.04%60,407
Oct 1, 202623.0123.0822.5023.0122.910.04%132,222
Sep 30, 202623.0523.0922.9523.0022.90-0.09%69,335
Sep 29, 202622.9923.2022.9223.0222.920.09%56,779
Sep 28, 202623.0123.2122.9423.0022.90-0.26%46,783
Sep 25, 202623.1923.1923.0123.0622.96-0.25%80,955
Sep 24, 202623.2123.3923.1223.2023.020.13%111,006
Sep 23, 202623.3123.4023.1523.1722.99-0.73%61,975
Sep 22, 202623.3823.4223.3023.3423.160.04%68,499
Sep 21, 202623.2623.4123.2623.3323.150.04%72,709
Sep 18, 202623.4023.4023.2823.3223.14-0.14%48,082
Sep 17, 202623.3523.4023.3123.3523.170.27%35,518
Sep 16, 202623.3323.6423.2623.2923.11-0.38%72,353
Sep 15, 202623.3623.3823.2223.3823.200.04%74,449
Sep 14, 202623.3123.3723.2823.3723.190.09%54,838
Sep 11, 202623.3523.4423.1623.3523.170.09%47,442
Sep 10, 202623.4223.6323.1723.3323.15-0.81%40,272
Sep 9, 202623.5523.6023.4223.5223.340.30%82,248
Sep 8, 202623.5423.5623.4523.4523.27-0.23%159,330
Sep 4, 202623.5423.5423.4623.5123.32-0.11%50,780