Skip to main content

Inspire Corporate Bond Impact ETF (NY: IBD )

23.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 23.85 23.95 23.85 23.95 32,731 -0.01(-0.04%)
Aug 14, 2024 24.02 24.02 23.92 23.96 33,088 +0.05(+0.21%)
Aug 13, 2024 23.78 23.99 23.78 23.91 29,788 +0.07(+0.29%)
Aug 12, 2024 23.88 24.23 23.78 23.84 38,056 +0.09(+0.38%)
Aug 09, 2024 23.82 23.86 23.75 23.75 79,517 -0.08(-0.34%)
Aug 08, 2024 23.75 23.83 23.71 23.83 55,689 +0.13(+0.55%)
Aug 07, 2024 23.78 23.81 23.70 23.70 221,666 -0.12(-0.50%)
Aug 06, 2024 23.82 24.24 23.80 23.82 684,086 -0.16(-0.67%)
Aug 05, 2024 23.78 24.20 23.69 23.98 1,314,121 +0.08(+0.33%)
Aug 02, 2024 23.75 23.95 23.75 23.90 125,236 +0.13(+0.55%)
Aug 01, 2024 23.60 23.78 23.60 23.77 57,360 +0.11(+0.46%)
Jul 31, 2024 23.33 23.69 23.33 23.66 1,148,019 +0.03(+0.13%)
Jul 30, 2024 23.59 23.64 23.48 23.63 48,023 +0.05(+0.21%)
Jul 29, 2024 23.56 23.61 23.51 23.58 33,818 +0.02(+0.08%)
Jul 26, 2024 23.58 23.60 23.45 23.56 163,196 +0.08(+0.33%)
Jul 25, 2024 23.50 23.50 23.42 23.48 85,103 +0.08(+0.34%)
Jul 24, 2024 23.49 23.54 23.39 23.40 37,510 -0.05(-0.21%)
Jul 23, 2024 23.45 23.52 23.38 23.45 141,838 +0.00(+0.00%)
Jul 22, 2024 23.51 23.53 23.37 23.45 151,235 +0.02(+0.08%)
Jul 19, 2024 23.51 23.52 23.43 23.43 19,118 -0.08(-0.34%)
Jul 18, 2024 23.48 23.59 23.46 23.51 60,336 +0.03(+0.13%)
Jul 17, 2024 23.57 23.57 23.45 23.48 19,720 -0.01(-0.04%)
Jul 16, 2024 23.46 23.53 23.40 23.49 28,701 -0.06(-0.25%)
Jul 15, 2024 23.57 23.57 23.41 23.55 24,918 +0.03(+0.13%)
Jul 12, 2024 23.46 23.55 23.42 23.52 1,374,859 +0.06(+0.25%)
Jul 11, 2024 23.41 23.53 23.40 23.46 32,560 +0.07(+0.30%)
Jul 10, 2024 23.31 23.43 23.31 23.39 49,193 +0.02(+0.09%)
Jul 09, 2024 23.39 23.39 23.28 23.37 48,649 -0.04(-0.17%)
Jul 08, 2024 23.38 23.41 23.32 23.41 32,883 +0.03(+0.13%)
Jul 05, 2024 23.45 23.45 23.28 23.38 22,260 +0.09(+0.38%)
Jul 03, 2024 23.29 23.30 23.20 23.29 25,448 +0.09(+0.39%)
Jul 02, 2024 23.23 23.24 23.12 23.20 52,933 +0.05(+0.22%)
Jul 01, 2024 23.23 23.23 23.09 23.15 65,656 -0.07(-0.30%)
Jun 28, 2024 23.20 23.29 23.18 23.22 163,201 +0.00(+0.00%)
Jun 27, 2024 23.26 23.27 23.20 23.22 76,687 +0.01(+0.04%)
Jun 26, 2024 23.05 23.27 23.05 23.21 177,147 -0.06(-0.25%)
Jun 25, 2024 23.28 23.31 23.24 23.27 53,377 -0.04(-0.17%)
Jun 24, 2024 23.28 23.40 23.26 23.31 20,342 +0.04(+0.17%)
Jun 21, 2024 23.21 23.34 23.21 23.27 26,785 +0.01(+0.04%)
Jun 20, 2024 23.22 23.32 23.22 23.26 109,209 -0.07(-0.29%)
Jun 18, 2024 23.28 23.33 23.26 23.33 46,220 +0.04(+0.17%)
Jun 17, 2024 23.23 23.32 23.23 23.29 38,488 +0.07(+0.30%)
Jun 14, 2024 23.31 23.33 23.22 23.22 44,438 -0.12(-0.51%)
Jun 13, 2024 23.30 23.36 23.25 23.34 61,835 +0.04(+0.17%)
Jun 12, 2024 23.19 23.37 23.19 23.30 35,459 +0.12(+0.52%)
Jun 11, 2024 23.11 23.20 23.08 23.18 25,602 +0.03(+0.12%)
Jun 10, 2024 23.09 23.16 23.07 23.15 15,491 -0.04(-0.17%)
Jun 07, 2024 23.20 23.21 23.12 23.19 53,226 -0.02(-0.09%)
Jun 06, 2024 23.21 23.30 23.20 23.21 26,707 -0.08(-0.34%)
Jun 05, 2024 23.22 23.29 23.14 23.29 23,036 +0.07(+0.30%)
Jun 04, 2024 23.18 23.24 23.14 23.22 64,246 +0.07(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.