STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

Inspire 100 ETF (BIBL)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

36.66

+0.43

(+1.19%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	36.54	36.68	36.11	36.66	36.66	60,847
May 01, 2024	36.42	36.98	36.23	36.23	36.23	307,000
Apr 30, 2024	37.16	37.22	36.58	36.60	36.60	200,200
Apr 29, 2024	37.15	37.38	37.15	37.36	37.36	275,500
Apr 26, 2024	37.00	37.24	37.00	37.12	37.12	22,000
Apr 25, 2024	36.46	36.99	36.39	36.93	36.93	15,100
Apr 24, 2024	36.99	36.99	36.56	36.80	36.80	36,800
Apr 23, 2024	36.39	36.81	36.39	36.70	36.70	97,600
Apr 22, 2024	36.06	36.55	36.05	36.32	36.32	20,700
Apr 19, 2024	36.42	36.53	35.98	36.10	36.10	31,200
Apr 18, 2024	36.69	36.83	36.38	36.53	36.53	27,300
Apr 17, 2024	37.02	37.02	36.52	36.52	36.52	20,900
Apr 16, 2024	37.02	37.14	36.80	36.96	36.96	23,900
Apr 15, 2024	37.85	37.85	36.93	37.07	37.07	95,500
Apr 12, 2024	37.92	37.98	37.38	37.47	37.47	40,000
Apr 11, 2024	38.14	38.29	37.87	38.15	38.15	41,500
Apr 10, 2024	38.06	38.15	37.92	38.09	38.09	155,800
Apr 09, 2024	38.78	38.86	38.26	38.67	38.67	36,500
Apr 08, 2024	38.54	38.69	38.50	38.59	38.59	32,800
Apr 05, 2024	38.11	38.65	38.11	38.54	38.54	176,200
Apr 04, 2024	38.88	38.94	37.99	38.06	38.06	51,700
Apr 03, 2024	38.24	38.63	38.24	38.60	38.60	129,200
Apr 02, 2024	38.38	38.41	38.14	38.41	38.41	493,400
Apr 01, 2024	38.99	38.99	38.66	38.73	38.73	355,300
Mar 28, 2024	38.84	38.95	38.84	38.91	38.91	80,100
Mar 27, 2024	38.42	38.77	38.42	38.76	38.76	53,200
Mar 27, 2024	0.084 Dividend
Mar 26, 2024	38.56	38.58	38.23	38.23	38.15	49,600
Mar 25, 2024	38.50	38.58	38.43	38.43	38.35	47,200
Mar 22, 2024	38.78	38.78	38.52	38.57	38.49	19,000
Mar 21, 2024	38.67	38.92	38.60	38.83	38.74	14,900
Mar 20, 2024	38.04	38.39	37.95	38.39	38.31	78,500
Mar 19, 2024	37.82	38.08	37.73	38.02	37.94	47,700
Mar 18, 2024	38.00	38.13	37.92	37.98	37.90	43,900
Mar 15, 2024	37.69	37.92	37.69	37.85	37.77	91,800
Mar 14, 2024	38.23	38.23	37.70	37.95	37.87	288,700
Mar 13, 2024	38.30	38.34	38.12	38.19	38.11	32,700
Mar 12, 2024	37.98	38.30	37.83	38.30	38.22	22,800
Mar 11, 2024	37.98	37.98	37.62	37.89	37.81	29,700
Mar 08, 2024	38.45	38.53	38.00	38.03	37.95	49,600
Mar 07, 2024	38.12	38.36	38.12	38.30	38.22	35,600
Mar 06, 2024	37.84	38.00	37.73	37.80	37.72	38,900
Mar 05, 2024	37.89	37.89	37.27	37.43	37.35	63,500
Mar 04, 2024	37.97	38.16	37.93	38.08	38.00	47,400
Mar 01, 2024	37.38	37.81	37.32	37.78	37.70	37,800
Feb 29, 2024	37.24	37.37	37.22	37.31	37.23	156,900
Feb 28, 2024	36.91	37.11	36.87	37.01	36.93	24,400
Feb 27, 2024	37.15	37.15	36.99	37.03	36.95	30,200
Feb 26, 2024	37.09	37.17	37.06	37.07	36.99	41,200
Feb 23, 2024	37.08	37.15	37.00	37.07	36.99	308,400
Feb 22, 2024	36.78	37.15	36.78	37.04	36.96	94,700
Feb 21, 2024	36.12	36.39	36.10	36.35	36.27	443,000
Feb 20, 2024	36.36	36.41	36.15	36.34	36.26	88,100
Feb 16, 2024	36.79	36.95	36.57	36.60	36.52	39,900
Feb 15, 2024	36.55	36.98	36.55	36.94	36.86	322,300
Feb 14, 2024	36.25	36.58	36.24	36.56	36.48	47,600
Feb 13, 2024	35.90	36.11	35.65	35.90	35.82	347,900
Feb 12, 2024	36.63	36.77	36.51	36.52	36.44	19,700
Feb 09, 2024	36.45	36.62	36.39	36.54	36.46	49,000
Feb 08, 2024	36.12	36.39	36.12	36.37	36.29	22,700
Feb 07, 2024	36.12	36.28	35.97	36.18	36.10	343,700
Feb 06, 2024	35.93	35.98	35.76	35.95	35.87	62,700
Feb 05, 2024	35.87	35.91	35.55	35.85	35.77	113,900
Feb 02, 2024	35.62	36.00	35.49	35.87	35.79	326,300
Feb 01, 2024	35.31	35.70	35.17	35.70	35.62	39,900
Jan 31, 2024	35.61	35.61	35.14	35.14	35.06	63,000
Jan 30, 2024	35.54	35.66	35.51	35.61	35.53	10,900
Jan 29, 2024	35.34	35.61	35.24	35.61	35.53	35,700
Jan 26, 2024	35.38	35.48	35.22	35.27	35.19	94,000
Jan 25, 2024	35.46	35.47	35.22	35.38	35.30	21,200
Jan 24, 2024	35.58	35.58	35.11	35.12	35.04	299,300
Jan 23, 2024	35.24	35.24	35.03	35.20	35.12	131,000
Jan 22, 2024	35.06	35.24	35.06	35.18	35.10	43,700
Jan 19, 2024	34.56	34.85	34.51	34.79	34.71	26,500
Jan 18, 2024	34.30	34.42	34.09	34.38	34.30	34,500
Jan 17, 2024	34.04	34.16	33.89	34.06	33.99	64,300
Jan 16, 2024	34.48	34.62	34.32	34.42	34.34	29,900
Jan 12, 2024	34.83	34.85	34.52	34.64	34.56	28,100
Jan 11, 2024	34.61	34.72	34.28	34.58	34.50	17,700
Jan 10, 2024	34.52	34.65	34.39	34.64	34.56	18,100
Jan 09, 2024	34.35	34.53	34.34	34.43	34.35	59,600
Jan 08, 2024	33.97	34.55	33.97	34.55	34.47	13,800
Jan 05, 2024	33.96	34.15	33.87	33.96	33.89	167,200
Jan 04, 2024	34.07	34.17	33.96	33.97	33.90	28,500
Jan 03, 2024	34.35	34.35	34.04	34.07	34.00	74,000
Jan 02, 2024	34.74	34.82	34.48	34.62	34.54	18,300
Dec 29, 2023	35.10	35.10	34.86	34.90	34.82	22,000
Dec 28, 2023	35.07	35.14	35.06	35.10	35.02	25,900
Dec 27, 2023	35.14	35.14	35.01	35.07	34.99	23,400
Dec 26, 2023	34.86	35.17	34.86	35.07	34.99	33,900
Dec 22, 2023	34.80	34.93	34.70	34.81	34.73	47,700
Dec 21, 2023	34.49	34.67	34.34	34.66	34.58	153,400
Dec 20, 2023	34.67	34.90	34.20	34.23	34.15	36,900
Dec 19, 2023	34.67	34.79	34.67	34.78	34.70	26,400
Dec 18, 2023	34.62	34.62	34.45	34.50	34.42	35,500
Dec 15, 2023	34.57	34.59	34.34	34.46	34.38	15,400
Dec 14, 2023	34.37	34.65	34.37	34.56	34.48	31,900
Dec 14, 2023	0.118 Dividend
Dec 13, 2023	33.60	34.21	33.50	34.21	34.02	27,700
Dec 12, 2023	33.40	33.60	33.26	33.52	33.33	16,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7312+0.0031(+0.42%)

CRUDE OIL78.95-0.05(-0.06%)

Bitcoin CAD81,031.39+2,928.38(+3.75%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Inspire 100 ETF (BIBL)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7312
+0.0031(+0.42%)

CRUDE OIL
78.95
-0.05(-0.06%)

Bitcoin CAD
81,031.39
+2,928.38(+3.75%)