Indicators

Inspire Corporate Bond Impact ETF (NY: IBD )

23.40 -0.12 (-0.51%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	23.29	23.38	23.29	23.33	43,327	-0.00(-0.00%)
Mar 27, 2024	23.31	23.35	23.29	23.33	30,062	+0.04(+0.17%)
Mar 26, 2024	23.35	23.36	23.29	23.29	19,130	-0.06(-0.26%)
Mar 25, 2024	23.36	23.38	23.34	23.35	14,561	-0.04(-0.15%)
Mar 22, 2024	23.42	23.42	23.38	23.39	24,230	+0.06(+0.24%)
Mar 21, 2024	23.38	23.56	23.33	23.33	33,541	-0.05(-0.21%)
Mar 20, 2024	23.27	23.40	23.27	23.38	50,306	+0.12(+0.51%)
Mar 19, 2024	23.24	23.30	23.24	23.26	39,556	-0.02(-0.09%)
Mar 18, 2024	23.22	23.28	23.19	23.28	71,917	+0.00(+0.00%)
Mar 15, 2024	23.25	23.31	23.23	23.28	80,176	+0.04(+0.16%)
Mar 14, 2024	23.29	23.30	23.24	23.24	29,832	-0.09(-0.38%)
Mar 13, 2024	23.35	23.40	23.33	23.33	41,687	-0.01(-0.04%)
Mar 12, 2024	23.27	23.40	23.27	23.34	23,814	-0.03(-0.13%)
Mar 11, 2024	23.39	23.56	23.37	23.37	29,812	-0.05(-0.21%)
Mar 08, 2024	23.44	23.44	23.39	23.42	33,295	+0.06(+0.26%)
Mar 07, 2024	23.38	23.39	23.33	23.36	19,524	+0.05(+0.21%)
Mar 06, 2024	23.38	23.40	23.30	23.31	33,687	+0.03(+0.13%)
Mar 05, 2024	23.23	23.34	23.23	23.28	41,424	+0.00(+0.00%)
Mar 04, 2024	23.36	23.36	23.23	23.28	20,669	+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.