Inspire Corporate Bond ET... (IBD)
AMEX: IBD
· Real-Time Price · USD
24.19
0.02 (0.08%)
At close: Oct 02, 2025, 12:49 PM
IBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 24.17 | 24.21 | 24.13 | 24.17 | 24.17 | 0.08% | 135,497 |
| Sep 30, 2025 | 24.11 | 24.17 | 24.11 | 24.15 | 24.15 | -0.08% | 35,236 |
| Sep 29, 2025 | 24.15 | 24.20 | 24.10 | 24.17 | 24.17 | 0.21% | 26,711 |
| Sep 26, 2025 | 24.08 | 24.15 | 24.05 | 24.12 | 24.12 | -0.25% | 39,910 |
| Sep 25, 2025 | 24.17 | 24.20 | 24.14 | 24.18 | 24.09 | -0.29% | 50,514 |
| Sep 24, 2025 | 24.27 | 24.27 | 24.19 | 24.25 | 24.16 | -0.12% | 30,300 |
| Sep 23, 2025 | 24.23 | 24.28 | 24.22 | 24.28 | 24.19 | 0.33% | 250,500 |
| Sep 22, 2025 | 24.24 | 24.30 | 24.20 | 24.20 | 24.11 | -0.25% | 34,300 |
| Sep 19, 2025 | 24.27 | 24.27 | 24.22 | 24.26 | 24.17 | -0.04% | 30,703 |
| Sep 18, 2025 | 24.23 | 24.27 | 24.20 | 24.27 | 24.18 | 0.00% | 44,735 |
| Sep 17, 2025 | 24.18 | 24.32 | 24.18 | 24.27 | 24.18 | 0.00% | 55,730 |
| Sep 16, 2025 | 24.26 | 24.29 | 24.24 | 24.27 | 24.18 | -0.04% | 71,100 |
| Sep 15, 2025 | 24.22 | 24.29 | 24.22 | 24.28 | 24.19 | 0.04% | 18,000 |
| Sep 12, 2025 | 24.15 | 24.28 | 24.15 | 24.27 | 24.18 | 0.04% | 36,630 |
| Sep 11, 2025 | 24.27 | 24.30 | 24.23 | 24.26 | 24.17 | -0.12% | 19,949 |
| Sep 10, 2025 | 24.38 | 24.38 | 24.22 | 24.29 | 24.20 | 0.41% | 34,500 |
| Sep 9, 2025 | 24.32 | 24.66 | 24.18 | 24.19 | 24.10 | 0.00% | 38,317 |
| Sep 8, 2025 | 24.16 | 24.27 | 24.16 | 24.19 | 24.10 | -0.17% | 70,125 |
| Sep 5, 2025 | 24.13 | 24.26 | 24.13 | 24.23 | 24.14 | 0.29% | 31,900 |
| Sep 4, 2025 | 24.15 | 24.19 | 24.09 | 24.16 | 24.07 | 0.21% | 54,000 |
Page 1 of 104