Inspire Corporate Bond Impact ESG ETF (IBD)
23.59
-0.08 (-0.34%)
At close: Feb 18, 2025, 3:59 PM
23.66
0.30%
After-hours: Feb 18, 2025, 04:10 PM EST
IBD Stock Price History
Date | Open | High | Low | Close | Change | % Change | Volume |
---|---|---|---|---|---|---|---|
Feb 14, 2025 | 23.65 | 23.69 | 23.63 | 23.67 | 0.07 | 0.30% | 243,797 |
Feb 13, 2025 | 23.63 | 23.63 | 23.53 | 23.60 | 0.06 | 0.25% | 80,400 |
Feb 12, 2025 | 23.52 | 23.54 | 23.43 | 23.54 | -0.03 | -0.13% | 858,800 |
Feb 11, 2025 | 23.56 | 23.82 | 23.54 | 23.57 | -0.02 | -0.08% | 1,845,300 |
Feb 10, 2025 | 23.63 | 23.63 | 23.56 | 23.59 | 0.02 | 0.08% | 76,046 |
Feb 7, 2025 | 23.68 | 23.68 | 23.55 | 23.57 | -0.04 | -0.17% | 58,922 |
Feb 6, 2025 | 23.69 | 23.69 | 23.60 | 23.61 | 0.00 | 0.00% | 32,600 |
Feb 5, 2025 | 23.54 | 23.66 | 23.54 | 23.61 | 0.02 | 0.08% | 22,300 |
Feb 4, 2025 | 23.50 | 23.61 | 23.50 | 23.59 | 0.05 | 0.21% | 184,711 |
Feb 3, 2025 | 23.34 | 23.58 | 23.34 | 23.54 | -0.02 | -0.08% | 52,900 |
Jan 31, 2025 | 23.63 | 23.63 | 23.50 | 23.56 | -0.01 | -0.04% | 30,800 |
Jan 30, 2025 | 23.63 | 23.63 | 23.53 | 23.57 | 0.03 | 0.13% | 45,710 |
Jan 29, 2025 | 23.44 | 23.56 | 23.44 | 23.54 | -0.01 | -0.04% | 37,700 |
Jan 28, 2025 | 23.59 | 23.59 | 23.51 | 23.55 | -0.02 | -0.08% | 30,600 |
Jan 27, 2025 | 23.87 | 23.87 | 23.36 | 23.57 | 0.02 | 0.08% | 44,140 |
Jan 24, 2025 | 23.46 | 23.56 | 23.38 | 23.55 | 0.07 | 0.30% | 31,144 |
Jan 23, 2025 | 23.41 | 23.51 | 23.33 | 23.48 | -0.04 | -0.17% | 25,800 |
Jan 22, 2025 | 23.63 | 23.63 | 23.42 | 23.52 | -0.01 | -0.04% | 51,800 |
Jan 21, 2025 | 23.41 | 23.58 | 23.37 | 23.53 | -0.01 | -0.04% | 245,700 |
Jan 17, 2025 | 23.58 | 23.58 | 23.45 | 23.54 | 0.09 | 0.38% | 60,913 |
Jan 16, 2025 | 23.45 | 23.54 | 23.44 | 23.45 | 0.00 | 0.00% | 21,245 |
Jan 15, 2025 | 23.31 | 23.55 | 23.31 | 23.45 | 0.07 | 0.30% | 16,600 |
Jan 14, 2025 | 23.30 | 23.38 | 23.26 | 23.38 | 0.10 | 0.43% | 95,349 |
Jan 13, 2025 | 23.26 | 23.38 | 23.26 | 23.28 | -0.04 | -0.17% | 77,500 |
Jan 10, 2025 | 23.28 | 23.43 | 23.28 | 23.32 | -0.17 | -0.72% | 88,100 |
Jan 8, 2025 | 23.57 | 23.57 | 23.40 | 23.49 | 0.09 | 0.38% | 49,827 |
Jan 7, 2025 | 23.38 | 23.49 | 23.36 | 23.40 | 0.01 | 0.04% | 48,231 |
Jan 6, 2025 | 23.46 | 23.51 | 23.39 | 23.39 | -0.11 | -0.47% | 33,623 |
Jan 3, 2025 | 23.45 | 23.53 | 23.43 | 23.50 | 0.04 | 0.17% | 89,100 |
Jan 2, 2025 | 23.57 | 23.58 | 23.43 | 23.46 | 0.02 | 0.09% | 63,805 |
Dec 31, 2024 | 23.51 | 23.57 | 23.40 | 23.44 | -0.12 | -0.51% | 40,500 |
Dec 30, 2024 | 23.29 | 23.56 | 23.29 | 23.56 | 0.12 | 0.51% | 52,238 |
Dec 27, 2024 | 24.49 | 24.49 | 23.42 | 23.44 | -0.04 | -0.17% | 20,244 |
Dec 26, 2024 | 23.41 | 23.51 | 23.38 | 23.48 | -0.01 | -0.04% | 19,000 |
Dec 24, 2024 | 23.48 | 23.49 | 23.35 | 23.49 | 0.05 | 0.21% | 22,524 |
Dec 23, 2024 | 23.59 | 23.59 | 23.42 | 23.44 | -0.04 | -0.17% | 69,120 |
Dec 20, 2024 | 23.46 | 23.51 | 23.43 | 23.48 | 0.06 | 0.26% | 35,300 |
Dec 19, 2024 | 23.47 | 23.96 | 23.13 | 23.42 | -0.12 | -0.51% | 26,016 |
Dec 18, 2024 | 23.54 | 24.01 | 23.39 | 23.54 | -0.04 | -0.17% | 19,602 |
Dec 17, 2024 | 23.55 | 23.94 | 23.19 | 23.58 | -0.02 | -0.08% | 42,326 |
Dec 16, 2024 | 23.69 | 23.69 | 23.51 | 23.60 | -0.11 | -0.46% | 33,817 |
Dec 13, 2024 | 23.81 | 23.81 | 23.66 | 23.71 | -0.11 | -0.46% | 62,700 |
Dec 12, 2024 | 23.86 | 23.90 | 23.67 | 23.82 | -0.05 | -0.21% | 54,800 |
Dec 11, 2024 | 23.91 | 23.91 | 23.78 | 23.87 | 0.02 | 0.08% | 78,600 |
Dec 10, 2024 | 23.90 | 23.90 | 23.72 | 23.85 | 0.02 | 0.08% | 32,224 |
Dec 9, 2024 | 23.85 | 23.87 | 23.78 | 23.83 | -0.04 | -0.17% | 38,400 |
Dec 6, 2024 | 23.84 | 23.88 | 23.82 | 23.87 | 0.05 | 0.21% | 73,600 |
Dec 5, 2024 | 23.71 | 23.82 | 23.71 | 23.82 | 0.04 | 0.17% | 60,015 |
Dec 4, 2024 | 23.74 | 23.84 | 23.74 | 23.78 | -0.02 | -0.08% | 58,300 |
Dec 3, 2024 | 23.87 | 23.87 | 23.77 | 23.80 | -0.04 | -0.17% | 57,400 |