Skip to main content

Inspire 100 ETF (NY: BIBL )

37.63 -0.19 (-0.50%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 20.99 21.10 20.97 20.99 10,182 +0.06(+0.28%)
Jun 28, 2018 20.83 20.96 20.81 20.93 5,299 +0.05(+0.23%)
Jun 27, 2018 20.97 21.18 20.88 20.88 10,867 -0.20(-0.95%)
Jun 26, 2018 20.97 21.08 20.96 21.08 5,735 +0.11(+0.53%)
Jun 25, 2018 21.21 21.21 20.84 20.97 17,452 -0.25(-1.19%)
Jun 22, 2018 21.32 21.32 21.17 21.22 12,018 +0.07(+0.35%)
Jun 21, 2018 21.26 21.26 21.15 21.15 3,756 -0.27(-1.26%)
Jun 20, 2018 21.38 21.42 21.38 21.42 1,413 +0.12(+0.55%)
Jun 19, 2018 21.30 21.34 21.25 21.30 12,078 -0.13(-0.63%)
Jun 18, 2018 21.36 21.49 21.36 21.44 2,925 -0.05(-0.25%)
Jun 15, 2018 21.58 21.47 21.49 74,346 -0.08(-0.38%)
Jun 14, 2018 21.59 21.63 21.49 21.57 7,976 +0.09(+0.40%)
Jun 13, 2018 21.62 21.62 21.49 21.49 9,711 -0.12(-0.57%)
Jun 12, 2018 21.61 21.61 21.61 21.61 1,771 -0.03(-0.15%)
Jun 11, 2018 21.56 21.64 21.54 21.64 4,576 +0.14(+0.66%)
Jun 08, 2018 21.44 21.54 21.40 21.50 6,215 +0.08(+0.35%)
Jun 07, 2018 21.58 21.58 21.36 21.42 3,497 +0.03(+0.14%)
Jun 06, 2018 21.39 12,483 +0.08(+0.36%)
Jun 05, 2018 21.37 21.38 21.27 21.32 15,173 +0.04(+0.17%)
Jun 04, 2018 21.40 21.40 21.24 21.28 5,158 +0.08(+0.37%)
Jun 01, 2018 21.51 21.51 21.18 21.20 3,211 +0.15(+0.73%)
May 31, 2018 21.10 21.18 21.05 21.05 1,207 -0.28(-1.29%)
May 30, 2018 21.18 21.38 21.18 21.33 4,135 +0.24(+1.12%)
May 29, 2018 21.13 21.13 20.95 21.09 62,239 -0.10(-0.47%)
May 25, 2018 21.19 21.19 21.19 0 -0.16(-0.75%)
May 24, 2018 21.35 21.35 21.25 21.35 9,303 -0.02(-0.11%)
May 23, 2018 21.22 21.37 21.18 21.37 15,045 +0.02(+0.07%)
May 22, 2018 21.41 21.42 21.33 21.36 8,120 -0.02(-0.07%)
May 21, 2018 21.33 21.38 21.29 21.37 6,203 +0.13(+0.59%)
May 18, 2018 21.30 21.30 21.18 21.25 19,750 +0.02(+0.11%)
May 17, 2018 21.11 21.22 21.11 21.22 68,627 +0.11(+0.50%)
May 16, 2018 21.14 21.18 21.06 21.12 15,155 +0.09(+0.43%)
May 15, 2018 21.36 21.36 20.98 21.03 149,266 -0.15(-0.69%)
May 14, 2018 21.21 21.27 21.17 21.17 5,774 -0.05(-0.24%)
May 11, 2018 21.30 21.30 21.14 21.22 20,278 +0.04(+0.19%)
May 10, 2018 21.27 21.27 21.12 21.18 19,472 +0.24(+1.17%)
May 09, 2018 21.07 21.07 20.76 20.94 2,732 +0.28(+1.34%)
May 08, 2018 20.75 20.76 20.64 20.66 7,355 -0.09(-0.43%)
May 07, 2018 20.73 20.81 20.70 20.75 6,911 +0.13(+0.61%)
May 04, 2018 20.47 20.73 20.46 20.63 9,091 +0.19(+0.91%)
May 03, 2018 20.28 20.44 20.26 20.44 699 +0.07(+0.34%)
May 02, 2018 20.54 20.59 20.37 20.37 8,498 -0.14(-0.67%)
May 01, 2018 20.37 20.53 20.37 20.51 5,654 +0.04(+0.21%)
Apr 30, 2018 20.69 20.69 20.47 20.47 3,744 -0.18(-0.88%)
Apr 27, 2018 20.59 20.65 20.58 20.65 6,063 +0.02(+0.11%)
Apr 26, 2018 20.58 20.63 20.47 20.62 7,125 +0.28(+1.36%)
Apr 25, 2018 20.35 20.35 20.35 20.35 910 -0.06(-0.27%)
Apr 24, 2018 20.71 20.71 20.26 20.40 12,924 -0.24(-1.15%)
Apr 23, 2018 20.73 20.75 20.63 20.64 15,204 -0.06(-0.30%)
Apr 20, 2018 21.17 21.17 20.65 20.70 25,015 -0.16(-0.76%)
Apr 19, 2018 21.09 21.09 20.79 20.86 8,907 -0.20(-0.96%)
Apr 18, 2018 21.07 21.13 21.06 21.06 4,626 +0.11(+0.53%)
Apr 17, 2018 20.91 20.97 20.87 20.95 9,990 +0.15(+0.74%)
Apr 16, 2018 20.79 20.80 20.79 20.80 1,344 +0.19(+0.92%)
Apr 13, 2018 20.64 20.68 20.54 20.61 11,936 +0.00(+0.00%)
Apr 12, 2018 20.60 20.64 20.54 20.61 8,473 +0.15(+0.71%)
Apr 11, 2018 20.37 20.54 20.37 20.46 6,522 -0.04(-0.19%)
Apr 10, 2018 20.48 20.57 20.47 20.50 19,857 +0.13(+0.62%)
Apr 09, 2018 20.38 20.41 20.38 20.38 5,130 +0.23(+1.12%)
Apr 06, 2018 20.48 20.48 20.08 20.15 43,523 -0.41(-2.00%)
Apr 05, 2018 20.60 20.73 20.47 20.56 20,624 -0.02(-0.08%)
Apr 04, 2018 20.19 20.58 20.19 20.58 1,310 +0.30(+1.49%)
Apr 03, 2018 20.36 20.36 20.09 20.28 4,683 +0.17(+0.82%)
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.