Indicators

Inspire Corporate Bond Impact ETF (NY: IBD )

23.32 -0.01 (-0.04%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	23.37	23.45	23.37	23.41	43,186	-0.00(-0.00%)
Mar 27, 2024	23.38	23.43	23.36	23.41	29,965	+0.04(+0.17%)
Mar 26, 2024	23.43	23.43	23.37	23.37	19,068	-0.06(-0.26%)
Mar 25, 2024	23.44	23.46	23.42	23.43	14,514	-0.04(-0.15%)
Mar 22, 2024	23.50	23.50	23.46	23.46	24,152	+0.06(+0.24%)
Mar 21, 2024	23.46	23.64	23.41	23.41	33,433	-0.05(-0.21%)
Mar 20, 2024	23.35	23.48	23.35	23.46	50,143	+0.12(+0.51%)
Mar 19, 2024	23.32	23.38	23.32	23.34	39,428	-0.02(-0.09%)
Mar 18, 2024	23.30	23.36	23.27	23.36	71,685	+0.00(+0.00%)
Mar 15, 2024	23.33	23.39	23.31	23.36	79,916	+0.04(+0.17%)
Mar 14, 2024	23.37	23.38	23.32	23.32	29,735	-0.09(-0.38%)
Mar 13, 2024	23.43	23.48	23.41	23.41	41,552	-0.01(-0.04%)
Mar 12, 2024	23.35	23.48	23.35	23.42	23,737	-0.03(-0.13%)
Mar 11, 2024	23.47	23.64	23.45	23.45	29,715	-0.05(-0.21%)
Mar 08, 2024	23.52	23.52	23.46	23.50	33,187	+0.06(+0.26%)
Mar 07, 2024	23.46	23.47	23.41	23.44	19,461	+0.05(+0.21%)
Mar 06, 2024	23.46	23.48	23.38	23.39	33,578	+0.03(+0.13%)
Mar 05, 2024	23.31	23.42	23.31	23.36	41,291	+0.00(+0.00%)
Mar 04, 2024	23.44	23.44	23.31	23.36	20,602	+0.01(+0.04%)

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.