Skip to main content
logo
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.00
-0.06 (-0.26%)
Sep 28, 2026, 4:00 PM EDT - Market closed

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202623.0123.2122.9423.0023.00-0.26%46,757
Sep 25, 202623.1923.1923.0123.0623.06-0.25%80,955
Sep 24, 202623.2123.3923.1223.2023.120.13%111,006
Sep 23, 202623.3123.4023.1523.1723.09-0.73%61,975
Sep 22, 202623.3823.4223.3023.3423.260.04%68,499
Sep 21, 202623.2623.4123.2623.3323.250.04%72,709
Sep 18, 202623.4023.4023.2823.3223.24-0.14%48,082
Sep 17, 202623.3523.4023.3123.3523.270.27%35,518
Sep 16, 202623.3323.6423.2623.2923.21-0.38%72,353
Sep 15, 202623.3623.3823.2223.3823.300.04%74,449
Sep 14, 202623.3123.3723.2823.3723.290.09%54,838
Sep 11, 202623.3523.4423.1623.3523.270.09%47,442
Sep 10, 202623.4223.6323.1723.3323.25-0.81%40,272
Sep 9, 202623.5523.6023.4223.5223.440.30%82,248
Sep 8, 202623.5423.5623.4523.4523.37-0.23%159,330
Sep 4, 202623.5423.5423.4623.5123.42-0.11%50,780
Sep 3, 202623.5223.5323.4723.5323.450.21%126,472
Sep 2, 202623.4823.5023.4423.4823.40-0.13%76,232
Sep 1, 202623.5023.5223.4023.5123.43-0.09%68,387
Aug 31, 202623.6723.6723.4623.5323.45-0.08%126,207
Aug 28, 202623.6923.6923.5123.5523.47-0.30%85,611
Aug 27, 202623.6323.7023.5423.6223.54-0.08%70,265
Aug 26, 202623.6923.6923.5923.6423.550.16%76,911
Aug 25, 202623.5923.7223.5923.6923.520.21%76,130
Aug 24, 202623.5823.6923.5823.6423.47-42,416
Aug 21, 202623.6723.7123.6023.6423.47-0.08%87,513
Aug 20, 202623.6523.7023.6323.6623.49-0.04%56,903
Aug 19, 202623.7523.7623.6523.6723.500.04%108,977
Aug 18, 202623.5723.6723.5723.6623.490.08%184,438
Aug 17, 202623.6223.7223.6223.6423.47-67,283
Aug 14, 202623.6823.7323.6423.6423.47-0.17%43,957
Aug 13, 202623.6323.7523.6323.6823.510.15%55,312
Aug 12, 202623.7523.7523.6223.6523.470.08%25,305
Aug 11, 202623.7523.7523.5823.6323.45-0.02%64,783
Aug 10, 202623.5823.6723.5223.6323.460.04%74,290
Aug 7, 202623.6523.7323.6223.6223.45-0.08%143,344
Aug 6, 202623.6223.7023.5223.6423.47-0.21%81,441
Aug 5, 202623.6823.7023.6023.6923.520.04%117,194
Aug 4, 202623.5923.9223.5923.6823.510.25%57,520
Aug 3, 202623.5723.7523.5723.6223.450.08%92,352
Jul 31, 202623.5423.9323.4123.6023.43-0.17%58,792
Jul 30, 202623.5823.6423.5423.6423.470.47%56,101
Jul 29, 202623.6124.1423.5323.5323.36-0.38%88,199
Jul 28, 202623.5223.7623.5223.6223.450.08%61,130
Jul 27, 202623.6323.7123.4323.6023.430.13%100,867
Jul 24, 202623.5323.6122.9423.5723.400.28%136,143
Jul 23, 202623.6024.1423.2423.5823.33-0.30%90,496
Jul 22, 202623.6424.1123.6023.6523.40-0.38%111,008
Jul 21, 202623.7623.8323.6223.7423.490.25%78,541
Jul 20, 202623.8224.3323.5623.6823.43-0.17%71,246