Indicators

Inspire Corporate Bond Impact ETF (NY: IBD )

23.23 -0.01 (-0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.29	22.34	22.28	22.28	11,701	-0.09(-0.40%)
Apr 28, 2022	22.38	22.41	22.35	22.37	8,815	-0.08(-0.33%)
Apr 27, 2022	22.51	22.53	22.35	22.45	26,888	-0.00(-0.02%)
Apr 26, 2022	22.51	22.56	22.45	22.45	36,376	-0.02(-0.08%)
Apr 25, 2022	22.51	22.51	22.42	22.47	50,070	+0.07(+0.29%)
Apr 22, 2022	22.28	22.42	22.28	22.41	39,849	+0.05(+0.23%)
Apr 21, 2022	22.44	22.44	22.32	22.35	55,153	-0.11(-0.48%)
Apr 20, 2022	22.50	22.51	22.45	22.46	28,540	+0.08(+0.38%)
Apr 19, 2022	22.47	22.52	22.38	22.38	57,720	-0.15(-0.67%)
Apr 18, 2022	22.57	22.59	22.49	22.53	32,052	-0.05(-0.21%)
Apr 14, 2022	22.66	22.68	22.57	22.57	44,495	-0.11(-0.48%)
Apr 13, 2022	22.68	22.73	22.62	22.68	55,497	+0.11(+0.48%)
Apr 12, 2022	22.63	22.67	22.57	22.57	83,881	+0.00(+0.00%)
Apr 11, 2022	22.63	22.65	22.56	22.57	22,322	-0.02(-0.08%)
Apr 08, 2022	22.67	22.68	22.58	22.59	129,457	-0.16(-0.70%)
Apr 07, 2022	22.73	22.77	22.70	22.75	55,573	+0.06(+0.25%)
Apr 06, 2022	22.63	22.77	22.60	22.70	62,303	-0.10(-0.45%)
Apr 05, 2022	22.86	22.86	22.73	22.80	60,027	-0.10(-0.45%)
Apr 04, 2022	22.91	22.96	22.88	22.90	81,784	+0.05(+0.21%)

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.