Quantcast

Inspire Corporate Bond Impact ETF Historical Stock Prices

(ETF)
IBD 
$25.92
*  
unch
unch
Get IBD Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading IBD now


Community Rating:
View:    IBD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.09 26.21 25.852 25.92 28,076
08/23/2019 26.19 26.21 25.852 25.92 28,082
08/22/2019 25.885 25.93 25.79 25.92 17,066
08/21/2019 25.8189 25.93 25.7601 25.84 11,930
08/20/2019 25.87 25.89 25.85 25.85 13,830
08/19/2019 25.75 25.9 25.75 25.89 31,144
08/16/2019 25.73 25.94 25.73 25.83 40,104
08/15/2019 25.7201 25.95 25.7105 25.85 35,966
08/14/2019 25.62 25.85 25.62 25.73 13,999
08/13/2019 25.73 25.95 25.7101 25.94 22,357
08/12/2019 25.69 25.76 25.69 25.747 9,148
08/09/2019 25.83 25.99 25.67 25.77 38,673
08/08/2019 25.67 25.79 25.67 25.73 10,637
08/07/2019 26 26.14 25.65 25.77 20,737
08/06/2019 25.97 25.97 25.6 25.75 93,132
08/05/2019 25.71 25.73 25.65 25.69 30,694
08/02/2019 25.73 25.74 25.57 25.625 14,468
08/01/2019 25.52 25.68 25.52 25.635 7,344
07/31/2019 25.4894 25.55 25.436 25.4803 10,228
07/30/2019 25.35 25.53 25.35 25.53 14,343
07/29/2019 25.58 25.58 25.36 25.38 51,947
07/26/2019 25.42 25.58 25.39 25.455 20,549
07/25/2019 25.466 25.54 25.43 25.47 6,198
07/24/2019 25.39 25.61 25.39 25.6 28,147
07/23/2019 25.59 25.6 25.508 25.55 13,182
07/22/2019 25.6 25.6 25.48 25.495 16,358
07/19/2019 25.5786 25.6212 25.45 25.475 169,877
07/18/2019 25.69 25.69 25.5118 25.5905 69,444
07/17/2019 25.43 25.62 25.43 25.5709 38,358
07/16/2019 25.56 25.6 25.38 25.475 22,673
07/15/2019 25.545 25.61 25.47 25.54 27,946
07/12/2019 25.504 25.565 25.5 25.5 10,333
07/11/2019 25.611 25.65 25.56 25.56 2,728
07/10/2019 25.65 25.65 25.57 25.584 4,632
07/09/2019 25.68 25.68 25.51 25.575 3,477
07/08/2019 25.625 25.73 25.52 25.585 27,570
07/05/2019 25.91 26.11 25.55 25.625 24,583
07/03/2019 25.69 26.02 25.6501 25.66 8,403
07/02/2019 25.67 26.02 25.63 25.68 10,649
07/01/2019 26.03 26.09 25.5501 25.59 32,286
06/28/2019 25.48 25.7275 25.48 25.635 9,102
06/27/2019 25.8 25.8 25.56 25.5721 13,793
06/26/2019 25.53 25.91 25.52 25.584 11,806
06/25/2019 25.74 25.74 25.53 25.578 9,333
06/24/2019 25.69 25.84 25.58 25.5887 14,166
06/21/2019 25.5 25.6275 25.5 25.58 4,354
06/20/2019 25.505 25.79 25.46 25.54 27,634
06/19/2019 25.42 25.55 25.33 25.425 7,033
06/18/2019 25.39 25.48 25.39 25.4553 24,174
06/17/2019 25.29 25.41 25.29 25.375 32,630
06/14/2019 25.21 25.41 25.21 25.39 16,974
06/13/2019 25.44 25.44 25.3301 25.385 11,800
06/12/2019 25.402 25.402 25.2619 25.325 12,827
06/11/2019 25.3629 25.48 25.33 25.3355 12,809
06/10/2019 25.3135 25.5 25.3001 25.369 13,737
06/07/2019 25.45 25.55 25.3 25.3796 9,148
06/06/2019 25.2701 25.37 25.2015 25.2675 7,777
06/05/2019 25.3289 25.41 25.2801 25.3117 15,321
06/04/2019 25.52 25.52 25.2301 25.28 9,767
06/03/2019 25.18 25.63 25.18 25.365 21,071
05/31/2019 25.12 25.3 25.1 25.215 25,913
05/30/2019 25.1617 25.2051 25.12 25.12 3,520
05/29/2019 25.2083 25.26 25.1101 25.19 38,497
05/28/2019 25.1683 25.26 25.12 25.19 4,392
05/24/2019 25.22 25.2395 25.17 25.1727 10,717
05/23/2019 25.23 25.64 25.1601 25.24 14,594
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for IBD

Research Brokers before you trade

Want to trade FX?



Smart Portfolio