Inspire Corporate Bond Im... (IBD)
AMEX: IBD
· Real-Time Price · USD
24.04
0.02 (0.09%)
At close: Aug 26, 2025, 1:47 PM
IBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 24.16 | 24.16 | 24.04 | 24.10 | 24.08 | 0.00% | 29,143 |
| Aug 22, 2025 | 24.00 | 24.20 | 24.00 | 24.10 | 24.10 | 0.12% | 87,041 |
| Aug 21, 2025 | 24.13 | 24.13 | 24.01 | 24.07 | 24.07 | -0.12% | 32,111 |
| Aug 20, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 0.08% | 39,100 |
| Aug 19, 2025 | 24.04 | 24.10 | 24.03 | 24.08 | 24.08 | 0.25% | 58,500 |
| Aug 18, 2025 | 24.00 | 24.11 | 24.00 | 24.02 | 24.02 | -0.17% | 40,938 |
| Aug 15, 2025 | 24.85 | 24.85 | 24.02 | 24.06 | 24.06 | -0.04% | 62,542 |
| Aug 14, 2025 | 24.10 | 24.10 | 24.04 | 24.07 | 24.07 | -0.17% | 40,300 |
| Aug 13, 2025 | 24.13 | 24.13 | 24.08 | 24.11 | 24.11 | 0.37% | 150,700 |
| Aug 12, 2025 | 24.00 | 24.06 | 24.00 | 24.02 | 24.02 | 0.13% | 67,500 |
| Aug 11, 2025 | 24.01 | 24.05 | 23.99 | 23.99 | 23.99 | -0.12% | 60,500 |
| Aug 8, 2025 | 24.02 | 24.08 | 23.99 | 24.02 | 24.02 | -0.08% | 38,100 |
| Aug 7, 2025 | 23.95 | 24.11 | 23.95 | 24.04 | 24.04 | -0.21% | 113,518 |
| Aug 6, 2025 | 23.92 | 24.09 | 23.92 | 24.09 | 24.09 | 0.17% | 68,630 |
| Aug 5, 2025 | 23.94 | 24.09 | 23.94 | 24.05 | 24.05 | 0.00% | 39,940 |
| Aug 4, 2025 | 24.12 | 24.12 | 24.03 | 24.05 | 24.05 | -0.21% | 66,943 |
| Aug 1, 2025 | 23.98 | 24.10 | 23.97 | 24.10 | 24.10 | 0.75% | 47,133 |
| Jul 31, 2025 | 23.91 | 23.94 | 23.88 | 23.92 | 23.92 | -0.04% | 78,818 |
| Jul 30, 2025 | 24.03 | 24.07 | 23.85 | 23.93 | 23.93 | 0.04% | 103,602 |
| Jul 29, 2025 | 23.86 | 23.94 | 23.86 | 23.92 | 23.92 | 0.29% | 41,700 |