Indicators

Inspire 100 ETF (NY: BIBL )

37.63 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2020	24.04	24.41	24.00	24.41	26,876	+0.35(+1.45%)
May 28, 2020	24.23	24.49	24.04	24.06	69,904	-0.01(-0.03%)
May 27, 2020	24.23	24.23	23.53	24.07	30,751	+0.46(+1.94%)
May 26, 2020	24.22	24.22	23.61	23.61	37,843	+0.28(+1.21%)
May 22, 2020	23.07	23.35	23.07	23.33	12,885	+0.15(+0.66%)
May 21, 2020	23.39	23.39	23.07	23.18	23,814	-0.25(-1.07%)
May 20, 2020	23.48	23.48	23.34	23.43	29,417	+0.38(+1.66%)
May 19, 2020	23.23	23.37	23.04	23.04	14,497	-0.17(-0.74%)
May 18, 2020	23.13	23.34	23.13	23.22	31,371	+0.84(+3.78%)
May 15, 2020	22.06	22.37	22.06	22.37	7,854	+0.12(+0.53%)
May 14, 2020	21.77	22.25	21.50	22.25	19,685	+0.27(+1.23%)
May 13, 2020	22.32	22.39	21.81	21.98	26,995	-0.40(-1.78%)
May 12, 2020	22.87	22.95	22.38	22.38	17,722	-0.53(-2.33%)
May 11, 2020	22.71	23.02	22.71	22.91	26,564	-0.03(-0.12%)
May 08, 2020	22.69	22.94	22.69	22.94	16,935	+0.38(+1.67%)
May 07, 2020	22.85	22.85	22.55	22.56	38,191	+0.24(+1.09%)
May 06, 2020	22.81	22.81	22.32	22.32	56,589	-0.20(-0.87%)
May 05, 2020	22.64	22.78	22.47	22.52	39,966	+0.21(+0.96%)
May 04, 2020	21.81	22.30	21.81	22.30	28,172	+0.25(+1.15%)

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.