Skip to main content
Inspire Corporate Bond ETF (IBD)
NYSEARCA: IBD · Real-Time Price · USD
23.92
-0.02 (-0.08%)
Jun 27, 2025, 4:00 PM - Market closed

IBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.9823.9923.8923.9223.92-0.08%50,140
Jun 26, 202523.9423.9623.8223.9423.940.38%47,364
Jun 25, 202523.9824.0223.8523.8523.76-0.62%48,144
Jun 24, 202524.0524.0523.8924.0023.910.29%59,892
Jun 23, 202523.8323.9823.8223.9323.84-0.13%30,502
Jun 20, 202523.7723.9623.7723.9623.870.80%69,516
Jun 18, 202523.7523.8823.7523.7723.68-0.08%44,161
Jun 17, 202523.7623.8523.7623.7923.700.04%179,049
Jun 16, 202523.8723.8823.7723.7823.690.13%23,807
Jun 13, 202523.8723.8723.7523.7523.66-0.42%26,595
Jun 12, 202523.8523.8923.8123.8523.760.21%38,637
Jun 11, 202523.7923.8523.7623.8023.710.25%26,084
Jun 10, 202523.7023.7923.7023.7423.650.25%43,235
Jun 9, 202523.8523.8523.6723.6823.59-0.25%152,410
Jun 6, 202523.8423.8423.6823.7423.65-0.21%81,660
Jun 5, 202523.9523.9523.7523.7923.70-0.25%34,666
Jun 4, 202523.7423.8523.7423.8523.760.63%58,672
Jun 3, 202523.7623.8123.7023.7023.61-0.17%276,478
Jun 2, 202523.8123.8123.6823.7423.65-391,288
May 30, 202523.7923.7923.7123.7423.650.04%30,277
May 29, 202523.5823.7523.5823.7323.640.38%52,094
May 28, 202523.7523.7523.6223.6423.55-0.30%75,959
May 27, 202523.6423.7223.6423.7123.620.17%108,564
May 23, 202523.5723.6823.5623.6723.58-33,074
May 22, 202523.6123.7023.6123.6723.500.42%44,059
May 21, 202523.6123.7323.5723.5723.40-0.57%76,718
May 20, 202523.7023.7423.6823.7123.530.03%17,069
May 19, 202523.7523.7823.6323.7023.53-0.29%25,346
May 16, 202523.7623.7723.6823.7723.600.21%53,170
May 15, 202523.5823.7423.5823.7223.550.42%30,082
May 14, 202523.5823.6823.5623.6223.450.08%41,997
May 13, 202523.6923.7023.6023.6023.430.13%17,092
May 12, 202523.6123.8723.5623.5723.40-0.55%28,476
May 9, 202523.6823.7623.5423.7023.530.42%48,228
May 8, 202523.6223.7623.5623.6023.43-0.59%79,304
May 7, 202523.7523.7623.5323.7423.570.25%56,131
May 6, 202523.5323.7623.5323.6823.510.55%35,165
May 5, 202523.4823.7023.4823.5523.38-0.08%880,799
May 2, 202523.7423.8123.5723.5723.40-0.63%30,364
May 1, 202523.8823.8923.6323.7223.55-0.50%108,293
Apr 30, 202523.7723.8423.6623.8423.670.08%63,668
Apr 29, 202523.5723.8323.5723.8223.650.25%34,452
Apr 28, 202523.6823.8023.6023.7623.59-0.13%52,332
Apr 25, 202523.6623.7923.5423.7923.620.34%30,113
Apr 24, 202523.7023.7623.5523.7123.460.58%100,229
Apr 23, 202523.6023.6923.5623.5723.320.10%64,059
Apr 22, 202523.6123.6223.5423.5523.30-0.06%108,002
Apr 21, 202523.6523.6723.5023.5623.31-0.28%26,236
Apr 17, 202523.7823.7823.5823.6323.38-34,757
Apr 16, 202523.4023.6723.4023.6323.380.60%44,511