Indicators

Inspire Corporate Bond Impact ETF (NY: IBD )

23.31 +0.15 (+0.65%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.51	22.56	22.49	22.53	16,915	+0.10(+0.43%)
Apr 27, 2023	22.44	22.48	22.43	22.43	18,290	-0.10(-0.42%)
Apr 26, 2023	22.45	22.62	22.45	22.53	23,449	-0.02(-0.11%)
Apr 25, 2023	22.56	22.58	22.52	22.55	30,507	+0.12(+0.51%)
Apr 24, 2023	22.40	22.47	22.38	22.44	77,496	+0.06(+0.26%)
Apr 21, 2023	22.39	22.44	22.35	22.38	54,399	-0.03(-0.13%)
Apr 20, 2023	22.43	22.43	22.35	22.41	240,297	+0.05(+0.21%)
Apr 19, 2023	22.37	22.37	22.34	22.36	59,002	-0.06(-0.26%)
Apr 18, 2023	22.36	22.45	22.36	22.42	52,418	+0.03(+0.13%)
Apr 17, 2023	22.40	22.46	22.34	22.39	27,505	-0.06(-0.28%)
Apr 14, 2023	22.36	22.46	22.36	22.45	42,883	-0.03(-0.14%)
Apr 13, 2023	22.48	22.53	22.27	22.48	115,848	+0.00(+0.00%)
Apr 12, 2023	22.54	22.54	22.45	22.48	33,758	+0.07(+0.30%)
Apr 11, 2023	22.48	22.48	22.42	22.42	41,880	-0.06(-0.26%)
Apr 10, 2023	22.45	22.48	22.40	22.48	56,392	-0.05(-0.21%)
Apr 06, 2023	22.51	22.57	22.51	22.52	42,124	-0.04(-0.17%)
Apr 05, 2023	22.54	22.58	22.50	22.56	22,871	+0.03(+0.13%)
Apr 04, 2023	22.47	22.54	22.46	22.53	29,620	+0.07(+0.30%)

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.