Inspire Corporate Bond ETF (IBD)
23.13
-0.02
(-0.09%)
USD |
NYSEARCA |
Apr 24, 16:00
23.10
-0.03
(-0.13%)
After-Hours: 20:00
IBD Price: 23.13 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 23.10 | 23.13 | 23.10 | 23.13 | 22605.00 |
Apr 23, 2024 | 23.12 | 23.19 | 23.10 | 23.15 | 52147.00 |
Apr 22, 2024 | 23.10 | 23.13 | 23.10 | 23.11 | 23850.00 |
Apr 19, 2024 | 23.15 | 23.15 | 23.06 | 23.13 | 18906.00 |
Apr 18, 2024 | 23.10 | 23.10 | 23.05 | 23.08 | 39145.00 |
Apr 17, 2024 | 23.10 | 23.14 | 23.07 | 23.07 | 46470.00 |
Apr 16, 2024 | 23.25 | 23.25 | 23.00 | 23.04 | 33732.00 |
Apr 15, 2024 | 23.10 | 23.14 | 23.08 | 23.09 | 1.555M |
Apr 12, 2024 | 23.25 | 23.25 | 23.18 | 23.20 | 45714.00 |
Apr 11, 2024 | 23.18 | 23.21 | 23.12 | 23.19 | 23228.00 |
Apr 10, 2024 | 23.27 | 23.27 | 23.14 | 23.18 | 14922.00 |
Apr 09, 2024 | 23.36 | 23.40 | 23.33 | 23.34 | 22248.00 |
Apr 08, 2024 | 23.31 | 23.32 | 23.29 | 23.31 | 19074.00 |
Apr 05, 2024 | 23.36 | 23.38 | 23.33 | 23.34 | 42698.00 |
Apr 04, 2024 | 23.08 | 23.40 | 23.08 | 23.40 | 29865.00 |
Apr 03, 2024 | 23.35 | 23.41 | 23.31 | 23.36 | 59890.00 |
Apr 02, 2024 | 23.35 | 23.42 | 23.28 | 23.42 | 146226.0 |
Apr 01, 2024 | 23.60 | 23.60 | 23.33 | 23.41 | 38689.00 |
Mar 28, 2024 | 23.44 | 23.53 | 23.44 | 23.48 | 43052.00 |
Mar 27, 2024 | 23.46 | 23.50 | 23.44 | 23.48 | 29872.00 |
Mar 26, 2024 | 23.50 | 23.51 | 23.44 | 23.44 | 19009.00 |
Mar 25, 2024 | 23.51 | 23.53 | 23.49 | 23.50 | 14469.00 |
Mar 22, 2024 | 23.57 | 23.57 | 23.53 | 23.54 | 24077.00 |
Mar 21, 2024 | 23.53 | 23.71 | 23.48 | 23.48 | 33329.00 |
Mar 20, 2024 | 23.42 | 23.55 | 23.42 | 23.53 | 49987.00 |
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
24.78
Average
25.36
Median
Jun 03 2019