Indicators

Inspire Corporate Bond Impact ETF (NY: IBD )

24.05 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	23.12	23.20	23.12	23.16	43,651	-0.00(-0.00%)
Mar 27, 2024	23.14	23.18	23.11	23.16	30,288	+0.12(+0.54%)
Mar 26, 2024	23.09	23.10	23.03	23.03	19,344	-0.06(-0.26%)
Mar 25, 2024	23.10	23.12	23.08	23.09	14,724	-0.04(-0.15%)
Mar 22, 2024	23.16	23.16	23.12	23.13	24,501	+0.06(+0.24%)
Mar 21, 2024	23.12	23.30	23.07	23.07	33,916	-0.05(-0.21%)
Mar 20, 2024	23.01	23.14	23.01	23.12	50,868	+0.12(+0.51%)
Mar 19, 2024	22.98	23.04	22.98	23.00	39,997	-0.02(-0.09%)
Mar 18, 2024	22.97	23.02	22.94	23.02	72,720	+0.00(+0.00%)
Mar 15, 2024	22.99	23.05	22.98	23.02	81,071	+0.04(+0.17%)
Mar 14, 2024	23.03	23.04	22.98	22.99	30,165	-0.09(-0.38%)
Mar 13, 2024	23.09	23.14	23.07	23.07	42,153	-0.01(-0.04%)
Mar 12, 2024	23.01	23.14	23.01	23.08	24,080	-0.03(-0.13%)
Mar 11, 2024	23.13	23.30	23.11	23.11	30,145	-0.05(-0.21%)
Mar 08, 2024	23.18	23.18	23.13	23.16	33,667	+0.06(+0.25%)
Mar 07, 2024	23.12	23.13	23.07	23.10	19,742	+0.05(+0.21%)
Mar 06, 2024	23.12	23.14	23.04	23.05	34,064	+0.03(+0.13%)
Mar 05, 2024	22.98	23.08	22.98	23.02	41,887	+0.00(+0.00%)
Mar 04, 2024	23.10	23.10	22.98	23.02	20,900	+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.