Indicators

Inspire 100 ETF (NY: BIBL )

37.63 +0.12 (+0.32%)

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 (%)
Mar 28, 2024	38.84	38.95	38.84	38.91	80,084	+0.15(+0.39%)
Mar 27, 2024	38.42	38.77	38.42	38.76	53,152	+0.53(+1.39%)
Mar 26, 2024	38.56	38.58	38.23	38.23	49,607	-0.20(-0.52%)
Mar 25, 2024	38.50	38.58	38.43	38.43	47,246	-0.14(-0.36%)
Mar 22, 2024	38.78	38.78	38.52	38.57	18,992	-0.26(-0.67%)
Mar 21, 2024	38.67	38.92	38.60	38.83	14,924	+0.44(+1.15%)
Mar 20, 2024	38.04	38.39	37.95	38.39	78,496	+0.37(+0.97%)
Mar 19, 2024	37.82	38.08	37.73	38.02	47,749	+0.04(+0.11%)
Mar 18, 2024	38.00	38.13	37.92	37.98	43,922	+0.13(+0.34%)
Mar 15, 2024	37.69	37.92	37.69	37.85	91,799	-0.10(-0.26%)
Mar 14, 2024	38.23	38.23	37.70	37.95	288,736	-0.24(-0.63%)
Mar 13, 2024	38.30	38.34	38.12	38.19	32,712	-0.11(-0.30%)
Mar 12, 2024	37.98	38.30	37.83	38.30	22,763	+0.41(+1.09%)
Mar 11, 2024	37.98	37.98	37.62	37.89	29,679	-0.14(-0.37%)
Mar 08, 2024	38.45	38.53	38.00	38.03	49,556	-0.27(-0.70%)
Mar 07, 2024	38.12	38.36	38.12	38.30	35,639	+0.50(+1.32%)
Mar 06, 2024	37.84	38.00	37.73	37.80	38,908	+0.37(+0.99%)
Mar 05, 2024	37.89	37.89	37.27	37.43	63,462	-0.65(-1.71%)
Mar 04, 2024	37.97	38.16	37.93	38.08	47,402	+0.30(+0.79%)

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.