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 28, 2021	34.60	34.71	34.60	34.63	12,749	+0.14(+0.40%)
May 27, 2021	34.39	34.50	34.39	34.49	19,241	+0.24(+0.69%)
May 26, 2021	34.37	34.37	34.26	34.26	9,327	-0.02(-0.07%)
May 25, 2021	34.32	34.38	34.21	34.28	19,175	-0.04(-0.11%)
May 24, 2021	34.11	34.41	34.11	34.32	14,605	+0.23(+0.67%)
May 21, 2021	34.13	34.31	33.99	34.09	16,187	+0.14(+0.40%)
May 20, 2021	33.79	34.06	33.79	33.95	9,354	+0.33(+0.99%)
May 19, 2021	33.37	33.62	33.15	33.62	23,605	-0.15(-0.45%)
May 18, 2021	33.92	34.01	33.77	33.77	44,766	-0.18(-0.54%)
May 17, 2021	34.01	34.11	33.85	33.96	34,664	-0.18(-0.53%)
May 14, 2021	33.99	34.22	33.75	34.14	30,968	+0.52(+1.53%)
May 13, 2021	33.36	33.77	33.36	33.62	25,203	+0.34(+1.01%)
May 12, 2021	33.91	33.91	33.21	33.29	23,175	-0.76(-2.23%)
May 11, 2021	34.02	34.07	33.70	34.05	14,267	-0.33(-0.97%)
May 10, 2021	34.74	34.76	34.38	34.38	10,249	-0.17(-0.48%)
May 07, 2021	34.10	34.56	34.10	34.55	16,568	+0.45(+1.32%)
May 06, 2021	33.97	34.10	33.67	34.10	57,807	+0.23(+0.67%)
May 05, 2021	33.94	34.01	33.74	33.87	23,216	-0.05(-0.15%)
May 04, 2021	33.82	33.92	33.58	33.92	16,824	-0.03(-0.09%)

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.