Indicators

Inspire 100 ETF (NY: BIBL )

37.44 -0.05 (-0.13%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	34.27	34.47	33.83	34.17	135,726	-0.39(-1.13%)
Feb 25, 2022	33.94	34.56	33.90	34.56	35,577	+0.76(+2.26%)
Feb 24, 2022	32.12	33.79	31.45	33.79	57,634	+0.85(+2.59%)
Feb 23, 2022	33.79	33.79	32.86	32.94	34,378	-0.62(-1.84%)
Feb 22, 2022	33.74	34.01	33.40	33.56	37,582	-0.31(-0.93%)
Feb 18, 2022				33.87	0	-0.31(-0.92%)
Feb 17, 2022	34.77	34.77	34.15	34.19	66,317	-0.80(-2.30%)
Feb 16, 2022	34.90	35.14	34.66	34.99	38,595	+0.01(+0.03%)
Feb 15, 2022	34.69	34.98	34.65	34.98	22,658	+0.70(+2.03%)
Feb 14, 2022	34.53	34.60	34.12	34.28	65,840	-0.36(-1.04%)
Feb 11, 2022	35.34	35.48	34.44	34.64	40,474	-0.70(-1.97%)
Feb 10, 2022	35.57	36.22	35.14	35.34	70,972	-0.72(-2.01%)
Feb 09, 2022	35.60	36.07	35.60	36.07	46,143	+0.98(+2.79%)
Feb 08, 2022	34.70	35.17	34.57	35.09	65,786	+0.27(+0.79%)
Feb 07, 2022	34.87	35.14	34.75	34.81	38,254	-0.08(-0.22%)
Feb 04, 2022	34.66	35.14	34.43	34.89	33,648	+0.06(+0.17%)
Feb 03, 2022	35.16		34.83	34.83	55,338	-0.83(-2.33%)
Feb 02, 2022	35.84	35.84	35.35	35.66	83,425	+0.34(+0.97%)

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.