Skip to main content
logo
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.79
-0.15 (-0.63%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.8323.8423.7923.7923.79-0.63%39,779
Jun 25, 202624.4424.4423.8523.9423.940.34%69,001
Jun 24, 202623.9523.9523.8223.8623.860.17%56,448
Jun 23, 202623.8623.8923.7923.8223.820.34%107,373
Jun 22, 202623.7823.8123.7223.7423.74-0.29%59,037
Jun 18, 202623.7323.8823.7323.8123.810.13%55,955
Jun 17, 202623.8323.9723.6423.7823.78-0.34%34,054
Jun 16, 202623.7923.9423.7923.8623.86-63,142
Jun 15, 202623.9323.9923.8023.8623.860.46%30,544
Jun 12, 202623.7823.8723.7523.7523.75-0.42%43,807
Jun 11, 202623.7623.8523.6823.8523.850.59%54,058
Jun 10, 202623.7723.8723.6823.7123.71-0.21%52,314
Jun 9, 202623.7923.8823.6823.7623.76-0.13%139,268
Jun 8, 202623.7923.8923.7223.7923.790.25%45,665
Jun 5, 202623.8523.8523.6523.7323.73-0.54%35,956
Jun 4, 202623.8023.8623.8023.8623.860.38%38,976
Jun 3, 202623.8223.9223.7723.7723.77-0.19%32,850
Jun 2, 202623.8223.9023.7723.8223.820.06%65,762
Jun 1, 202623.7723.8723.7523.8023.80-0.17%42,145
May 29, 202623.8223.9023.8023.8423.84-35,056
May 28, 202623.7323.8923.7323.8423.840.17%64,407
May 27, 202623.8623.8723.7323.8023.800.15%74,340
May 26, 202623.7723.9023.7323.7723.770.25%58,267
May 22, 202623.7823.8823.6423.7123.71-0.11%55,756
May 21, 202623.7323.8123.6923.8123.730.11%38,292
May 20, 202623.6723.8523.6423.7923.710.48%54,417
May 19, 202623.6823.7223.6323.6723.59-0.37%69,875
May 18, 202623.7623.9423.7123.7623.68-73,304
May 15, 202623.7423.8523.7323.7623.68-0.38%37,863
May 14, 202623.8523.9123.8023.8523.770.13%73,501
May 13, 202623.8923.9723.7923.8223.74-0.04%60,440
May 12, 202623.8823.9623.7923.8323.75-0.17%79,389
May 11, 202623.8223.9223.7623.8723.790.13%54,480
May 8, 202623.8823.9923.7523.8423.76-0.08%69,724
May 7, 202624.0024.0023.8123.8623.78-0.25%95,166
May 6, 202623.9723.9723.7323.9223.840.40%76,196
May 5, 202623.8923.9723.8023.8323.75-0.10%49,409
May 4, 202623.8623.9423.6923.8523.77-0.04%77,944
May 1, 202623.8623.9823.8423.8623.78-31,702
Apr 30, 202623.9323.9323.7623.8623.780.25%70,649
Apr 29, 202623.8723.8823.7623.8023.72-0.42%139,861
Apr 28, 202623.8424.0323.8223.9023.820.04%31,857
Apr 27, 202623.8824.1523.8223.8923.81-0.04%57,158
Apr 24, 202623.8423.9423.8223.9023.82-0.01%131,315
Apr 23, 202623.9724.1123.8923.9823.82-0.02%85,114
Apr 22, 202624.0224.0923.9523.9923.83-0.02%77,174
Apr 21, 202623.9824.1323.9023.9923.83-36,806
Apr 20, 202624.0824.7823.9723.9923.83-0.12%82,317
Apr 17, 202624.1124.1123.9724.0223.860.33%26,993
Apr 16, 202624.0224.0223.9223.9423.78-0.13%56,361