Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Inspire Corporate Bond ETF (IBD)
Inspire Corporate Bond ETF (IBD) Historical

IBD Inspire Corporate Bond ETF

23.65

0.00 (0.00%)

Pre Market

Last Updated: 08:10:44

Delayed by 15 minutes

IBD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	23.65	0.03	0.13%	23.59	23.67	23.51	24,425
Jul 12 2024	23.62	0.06	0.25%	23.56	23.65	23.514	1,368,975
Jul 11 2024	23.56	0.07	0.30%	23.50	23.6298	23.50	31,878
Jul 10 2024	23.49	0.02	0.09%	23.47	23.5278	23.4071	48,845
Jul 09 2024	23.47	-0.04	-0.17%	23.45	23.4889	23.38	48,087
Jul 08 2024	23.51	0.03	0.13%	23.50	23.51	23.42	32,606
Jul 05 2024	23.48	0.09	0.38%	23.34	23.5456	23.34	22,168
Jul 03 2024	23.39	0.09	0.39%	23.33	23.40	23.30	25,343
Jul 02 2024	23.30	0.05	0.22%	23.33	23.34	23.22	52,714
Jul 01 2024	23.25	-0.07	-0.30%	23.29	23.33	23.19	65,134
Jun 28 2024	23.3195	0.00	0.00%	23.3195	23.3195	23.3195	0
Jun 27 2024	23.3195	0.01	0.04%	23.36	23.37	23.30	76,369
Jun 26 2024	23.31	-0.06	-0.25%	23.15	23.3627	23.15	176,280
Jun 25 2024	23.3692	-0.12	-0.51%	23.40	23.4041	23.34	53,156
Jun 24 2024	23.49	0.04	0.17%	23.46	23.5782	23.44	19,904
Jun 21 2024	23.45	0.01	0.04%	23.39	23.52	23.39	26,341
Jun 20 2024	23.4415	-0.07	-0.29%	23.40	23.4986	23.40	108,381
Jun 18 2024	23.51	0.04	0.17%	23.54	23.54	23.44	45,870
Jun 17 2024	23.47	0.07	0.30%	23.40	23.50	23.40	37,888
Jun 14 2024	23.40	-0.12	-0.51%	23.46	23.51	23.40	42,229
Jun 13 2024	23.52	0.04	0.17%	23.48	23.54	23.43	60,589
Jun 12 2024	23.48	0.12	0.52%	23.37	23.55	23.37	34,290
Jun 11 2024	23.3579	0.03	0.12%	23.45	23.45	23.2612	25,408
Jun 10 2024	23.33	-0.04	-0.17%	23.27	23.34	23.25	15,113
Jun 07 2024	23.37	-0.02	-0.09%	23.39	23.39	23.30	52,823
Jun 06 2024	23.39	-0.08	-0.34%	23.48	23.48	23.38	26,201
Jun 05 2024	23.47	0.07	0.30%	23.40	23.47	23.32	22,862
Jun 04 2024	23.40	0.07	0.32%	23.36	23.4192	23.32	63,759
Jun 03 2024	23.3252	0.02	0.07%	23.37	23.56	23.0701	40,311
May 31 2024	23.31	0.15	0.65%	23.13	23.31	23.13	62,312
May 30 2024	23.16	-0.04	-0.17%	23.28	23.28	23.11	537,233
May 29 2024	23.20	-0.04	-0.17%	23.15	23.20	23.09	35,897
May 28 2024	23.24	0.01	0.03%	23.27	23.28	23.17	40,826
May 24 2024	23.234	-0.09	-0.37%	23.21	23.25	23.17	18,749
May 23 2024	23.32	-0.01	-0.04%	23.39	23.39	23.26	30,798
May 22 2024	23.3292	-0.07	-0.30%	23.37	23.3799	23.29	61,132
May 21 2024	23.40	0.05	0.22%	23.42	23.42	23.36	35,787
May 20 2024	23.3475	-0.05	-0.22%	23.34	23.38	23.2957	10,769
May 17 2024	23.40	-0.01	-0.04%	23.37	23.41	23.3229	74,544
May 16 2024	23.41	-0.02	-0.09%	23.45	23.46	23.30	51,441
May 15 2024	23.43	0.18	0.79%	23.43	23.61	23.39	101,310
May 14 2024	23.2467	-0.17	-0.74%	23.32	23.335	23.24	30,029
May 13 2024	23.42	0.13	0.56%	23.32	23.42	23.14	81,373
May 10 2024	23.29	-0.02	-0.10%	23.28	23.38	23.21	54,990
May 09 2024	23.3127	-0.01	-0.03%	23.32	23.43	23.27	26,885
May 08 2024	23.32	-0.02	-0.09%	23.30	23.4399	23.26	26,757
May 07 2024	23.34	-0.03	-0.13%	23.33	23.39	23.29	32,849
May 06 2024	23.37	0.12	0.52%	23.28	23.37	23.24	25,035
May 03 2024	23.25	-0.02	-0.09%	23.32	23.35	23.24	37,517
May 02 2024	23.27	0.19	0.82%	23.11	23.27	23.1001	19,047
May 01 2024	23.08	0.00	0.00%	23.10	23.135	23.045	8,431
Apr 30 2024	23.08	0.01	0.04%	22.99	23.109	22.99	43,675
Apr 29 2024	23.07	0.03	0.13%	23.02	23.1399	23.02	26,737
Apr 26 2024	23.04	-0.06	-0.26%	23.04	23.09	23.02	23,760
Apr 25 2024	23.10	-0.03	-0.13%	23.08	23.10	23.01	51,202
Apr 24 2024	23.13	-0.02	-0.09%	23.13	23.13	23.10	22,605
Apr 23 2024	23.15	0.04	0.17%	23.12	23.1877	23.105	52,147
Apr 22 2024	23.11	-0.02	-0.09%	23.09	23.1295	23.09	23,850
Apr 19 2024	23.13	0.05	0.22%	23.15	23.15	23.062	18,780
Apr 18 2024	23.08	0.01	0.04%	23.10	23.10	23.05	35,771
Apr 17 2024	23.07	0.03	0.13%	23.11	23.14	23.07	46,470

Inspire Corporate Bond ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions