Indicators

Inspire 100 ETF (NY: BIBL )

37.66 +0.22 (+0.59%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	37.24	37.37	37.22	37.31	156,874	+0.30(+0.81%)
Feb 28, 2024	36.91	37.11	36.87	37.01	24,350	-0.02(-0.05%)
Feb 27, 2024	37.15	37.15	36.99	37.03	30,203	-0.04(-0.11%)
Feb 26, 2024	37.09	37.16	37.05	37.07	41,206	+0.00(+0.00%)
Feb 23, 2024	37.08	37.15	37.00	37.07	308,382	+0.03(+0.08%)
Feb 22, 2024	36.78	37.15	36.78	37.04	94,710	+0.69(+1.90%)
Feb 21, 2024	36.12	36.39	36.09	36.35	443,037	+0.01(+0.03%)
Feb 20, 2024	36.36	36.41	36.15	36.34	88,100	-0.26(-0.71%)
Feb 16, 2024	36.79	36.95	36.57	36.60	39,906	-0.34(-0.92%)
Feb 15, 2024	36.55	36.98	36.55	36.94	322,324	+0.38(+1.04%)
Feb 14, 2024	36.25	36.58	36.24	36.56	47,558	+0.66(+1.84%)
Feb 13, 2024	35.90	36.11	35.65	35.90	347,868	-0.62(-1.70%)
Feb 12, 2024	36.63	36.77	36.51	36.52	19,667	-0.02(-0.05%)
Feb 09, 2024	36.45	36.62	36.39	36.54	48,999	+0.17(+0.47%)
Feb 08, 2024	36.12	36.39	36.12	36.37	22,715	+0.19(+0.53%)
Feb 07, 2024	36.12	36.28	35.97	36.18	343,679	+0.23(+0.64%)
Feb 06, 2024	35.93	35.98	35.76	35.95	62,724	+0.10(+0.28%)
Feb 05, 2024	35.87	35.91	35.55	35.85	113,876	-0.02(-0.06%)
Feb 02, 2024	35.62	36.00	35.49	35.87	326,296	+0.17(+0.48%)

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.