Inspire Corporate Bond ETF (IBD)
23.56
-0.03
(-0.13%)
USD |
NYSEARCA |
Nov 22, 16:00
IBD Price: 23.56 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 23.52 | 23.68 | 23.38 | 23.56 | 28096.00 |
| Nov 21, 2024 | 23.69 | 23.73 | 23.49 | 23.59 | 47179.00 |
| Nov 20, 2024 | 23.73 | 23.73 | 23.49 | 23.65 | 51750.00 |
| Nov 19, 2024 | 23.69 | 23.76 | 23.46 | 23.74 | 51948.00 |
| Nov 18, 2024 | 23.69 | 23.75 | 23.59 | 23.72 | 66043.00 |
| Nov 15, 2024 | 23.57 | 23.73 | 23.44 | 23.70 | 81270.00 |
| Nov 14, 2024 | 23.60 | 23.68 | 23.51 | 23.66 | 63113.00 |
| Nov 13, 2024 | 23.59 | 23.71 | 23.46 | 23.63 | 88185.00 |
| Nov 12, 2024 | 23.58 | 23.72 | 23.44 | 23.66 | 149982.0 |
| Nov 11, 2024 | 23.86 | 23.86 | 23.54 | 23.57 | 29441.00 |
| Nov 08, 2024 | 23.78 | 23.83 | 23.55 | 23.72 | 42125.00 |
| Nov 07, 2024 | 23.64 | 23.78 | 23.51 | 23.65 | 29426.00 |
| Nov 06, 2024 | 23.75 | 23.75 | 23.51 | 23.51 | 46240.00 |
| Nov 05, 2024 | 23.52 | 23.73 | 23.52 | 23.71 | 57680.00 |
| Nov 04, 2024 | 23.43 | 23.74 | 23.43 | 23.62 | 33393.00 |
| Nov 01, 2024 | 23.65 | 23.77 | 23.55 | 23.69 | 64698.00 |
| Oct 31, 2024 | 23.62 | 23.67 | 23.52 | 23.52 | 226811.0 |
| Oct 30, 2024 | 23.69 | 23.77 | 23.53 | 23.53 | 347943.0 |
| Oct 29, 2024 | 23.62 | 23.76 | 23.57 | 23.62 | 58868.00 |
| Oct 28, 2024 | 23.69 | 23.81 | 23.57 | 23.58 | 70227.00 |
| Oct 25, 2024 | 23.79 | 23.88 | 23.71 | 23.74 | 243059.0 |
| Oct 24, 2024 | 23.79 | 23.95 | 23.61 | 23.61 | 68754.00 |
| Oct 23, 2024 | 23.89 | 23.94 | 23.76 | 23.87 | 52590.00 |
| Oct 22, 2024 | 23.75 | 23.95 | 23.75 | 23.84 | 75415.00 |
| Oct 21, 2024 | 23.92 | 23.97 | 23.80 | 23.81 | 34337.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.03
Minimum
Mar 19 2020
26.62
Maximum
Aug 06 2020
24.55
Average
23.96
Median