Yahoo

Correo

U.S. markets open in 4 hours 38 minutes

F S&P 500
5,352.50
+24.50(+0.46%)
F Dow Jones
39,779.00
-4.00(-0.01%)
F Nasdaq
18,935.75
+149.00(+0.79%)
E-mini Russell 2000 Index Futur
2,091.50
+2.40(+0.11%)
Petróleo
77.77
+0.20(+0.26%)
Oro
2,362.60
-30.30(-1.27%)

Inspire 100 ETF (BIBL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

38.40

-0.15

(-0.38%)

Al cierre: 03:57PM EDT

Periodo de tiempo:

23 may 2023 - 23 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 may 2024	38.53	38.65	38.30	38.40	38.40	29,900
21 may 2024	38.57	38.58	38.49	38.55	38.55	18,000
20 may 2024	38.59	38.79	38.59	38.69	38.69	8,900
17 may 2024	38.46	38.54	38.38	38.48	38.48	25,600
16 may 2024	38.61	38.61	38.42	38.43	38.43	20,000
15 may 2024	38.35	38.72	38.35	38.72	38.72	38,600
14 may 2024	37.98	38.13	37.91	38.10	38.10	57,700
13 may 2024	38.14	38.14	37.78	37.88	37.88	55,600
10 may 2024	37.93	38.04	37.91	37.96	37.96	13,900
09 may 2024	37.49	37.77	37.46	37.77	37.77	15,600
08 may 2024	37.27	37.48	37.27	37.47	37.47	21,400
07 may 2024	37.40	37.61	37.40	37.48	37.48	16,200
06 may 2024	37.18	37.41	37.18	37.41	37.41	32,200
03 may 2024	37.05	37.19	36.89	37.01	37.01	39,900
02 may 2024	36.54	36.68	36.10	36.66	36.66	60,800
01 may 2024	36.42	36.98	36.23	36.23	36.23	307,000
30 abr 2024	37.16	37.22	36.58	36.60	36.60	200,200
29 abr 2024	37.15	37.38	37.15	37.36	37.36	275,500
26 abr 2024	37.00	37.24	37.00	37.12	37.12	22,000
25 abr 2024	36.46	36.99	36.39	36.93	36.93	15,100
24 abr 2024	36.99	36.99	36.56	36.80	36.80	36,800
23 abr 2024	36.39	36.81	36.39	36.70	36.70	97,600
22 abr 2024	36.06	36.55	36.05	36.32	36.32	20,700
19 abr 2024	36.42	36.53	35.98	36.10	36.10	31,200
18 abr 2024	36.69	36.83	36.38	36.53	36.53	27,300
17 abr 2024	37.02	37.02	36.52	36.52	36.52	20,900
16 abr 2024	37.02	37.14	36.80	36.96	36.96	23,900
15 abr 2024	37.85	37.85	36.93	37.07	37.07	95,500
12 abr 2024	37.92	37.98	37.38	37.47	37.47	40,000
11 abr 2024	38.14	38.29	37.87	38.15	38.15	41,500
10 abr 2024	38.06	38.15	37.92	38.09	38.09	155,800
09 abr 2024	38.78	38.86	38.26	38.67	38.67	36,500
08 abr 2024	38.54	38.69	38.50	38.59	38.59	32,800
05 abr 2024	38.11	38.65	38.11	38.54	38.54	176,200
04 abr 2024	38.88	38.94	37.99	38.06	38.06	51,700
03 abr 2024	38.24	38.63	38.24	38.60	38.60	129,200
02 abr 2024	38.38	38.41	38.14	38.41	38.41	493,400
01 abr 2024	38.99	38.99	38.66	38.73	38.73	355,300
28 mar 2024	38.84	38.95	38.84	38.91	38.91	80,100
27 mar 2024	38.42	38.77	38.42	38.76	38.76	53,200
27 mar 2024	0.084 Dividendo
26 mar 2024	38.56	38.58	38.23	38.23	38.15	49,600
25 mar 2024	38.50	38.58	38.43	38.43	38.35	47,200
22 mar 2024	38.78	38.78	38.52	38.57	38.49	19,000
21 mar 2024	38.67	38.92	38.60	38.83	38.74	14,900
20 mar 2024	38.04	38.39	37.95	38.39	38.31	78,500
19 mar 2024	37.82	38.08	37.73	38.02	37.94	47,700
18 mar 2024	38.00	38.13	37.92	37.98	37.90	43,900
15 mar 2024	37.69	37.92	37.69	37.85	37.77	91,800
14 mar 2024	38.23	38.23	37.70	37.95	37.87	288,700
13 mar 2024	38.30	38.34	38.12	38.19	38.11	32,700
12 mar 2024	37.98	38.30	37.83	38.30	38.22	22,800
11 mar 2024	37.98	37.98	37.62	37.89	37.81	29,700
08 mar 2024	38.45	38.53	38.00	38.03	37.95	49,600
07 mar 2024	38.12	38.36	38.12	38.30	38.22	35,600
06 mar 2024	37.84	38.00	37.73	37.80	37.72	38,900
05 mar 2024	37.89	37.89	37.27	37.43	37.35	63,500
04 mar 2024	37.97	38.16	37.93	38.08	38.00	47,400
01 mar 2024	37.38	37.81	37.32	37.78	37.70	37,800
29 feb 2024	37.24	37.37	37.22	37.31	37.23	156,900
28 feb 2024	36.91	37.11	36.87	37.01	36.93	24,400
27 feb 2024	37.15	37.15	36.99	37.03	36.95	30,200
26 feb 2024	37.09	37.17	37.06	37.07	36.99	41,200
23 feb 2024	37.08	37.15	37.00	37.07	36.99	308,400
22 feb 2024	36.78	37.15	36.78	37.04	36.96	94,700
21 feb 2024	36.12	36.39	36.10	36.35	36.27	443,000
20 feb 2024	36.36	36.41	36.15	36.34	36.26	88,100
16 feb 2024	36.79	36.95	36.57	36.60	36.52	39,900
15 feb 2024	36.55	36.98	36.55	36.94	36.86	322,300
14 feb 2024	36.25	36.58	36.24	36.56	36.48	47,600
13 feb 2024	35.90	36.11	35.65	35.90	35.82	347,900
12 feb 2024	36.63	36.77	36.51	36.52	36.44	19,700
09 feb 2024	36.45	36.62	36.39	36.54	36.46	49,000
08 feb 2024	36.12	36.39	36.12	36.37	36.29	22,700
07 feb 2024	36.12	36.28	35.97	36.18	36.10	343,700
06 feb 2024	35.93	35.98	35.76	35.95	35.87	62,700
05 feb 2024	35.87	35.91	35.55	35.85	35.77	113,900
02 feb 2024	35.62	36.00	35.49	35.87	35.79	326,300
01 feb 2024	35.31	35.70	35.17	35.70	35.62	39,900
31 ene 2024	35.61	35.61	35.14	35.14	35.06	63,000
30 ene 2024	35.54	35.66	35.51	35.61	35.53	10,900
29 ene 2024	35.34	35.61	35.24	35.61	35.53	35,700
26 ene 2024	35.38	35.48	35.22	35.27	35.19	94,000
25 ene 2024	35.46	35.47	35.22	35.38	35.30	21,200
24 ene 2024	35.58	35.58	35.11	35.12	35.04	299,300
23 ene 2024	35.24	35.24	35.03	35.20	35.12	131,000
22 ene 2024	35.06	35.24	35.06	35.18	35.10	43,700
19 ene 2024	34.56	34.85	34.51	34.79	34.71	26,500
18 ene 2024	34.30	34.42	34.09	34.38	34.30	34,500
17 ene 2024	34.04	34.16	33.89	34.06	33.99	64,300
16 ene 2024	34.48	34.62	34.32	34.42	34.34	29,900
12 ene 2024	34.83	34.85	34.52	34.64	34.56	28,100
11 ene 2024	34.61	34.72	34.28	34.58	34.50	17,700
10 ene 2024	34.52	34.65	34.39	34.64	34.56	18,100
09 ene 2024	34.35	34.53	34.34	34.43	34.35	59,600
08 ene 2024	33.97	34.55	33.97	34.55	34.47	13,800
05 ene 2024	33.96	34.15	33.87	33.96	33.89	167,200
04 ene 2024	34.07	34.17	33.96	33.97	33.90	28,500
03 ene 2024	34.35	34.35	34.04	34.07	34.00	74,000
02 ene 2024	34.74	34.82	34.48	34.62	34.54	18,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,352.50+24.50(+0.46%)

F Dow Jones39,779.00-4.00(-0.01%)

F Nasdaq18,935.75+149.00(+0.79%)

E-mini Russell 2000 Index Futur2,091.50+2.40(+0.11%)

Petróleo77.77+0.20(+0.26%)

Oro2,362.60-30.30(-1.27%)

Inspire 100 ETF (BIBL)

F S&P 500
5,352.50
+24.50(+0.46%)

F Dow Jones
39,779.00
-4.00(-0.01%)

F Nasdaq
18,935.75
+149.00(+0.79%)

E-mini Russell 2000 Index Futur
2,091.50
+2.40(+0.11%)

Petróleo
77.77
+0.20(+0.26%)

Oro
2,362.60
-30.30(-1.27%)