Stockscreener 앱 받기
45.84
0.17%
0.08
시간 외 거래:
45.91
0.07
+0.15%
Inspire 100 Etf 주식 (BIBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $46.03 | $45.79 | $0.24 | 53,555.0 | +0.17% |
| 2025-12-04 | $45.84 | $45.58 | $0.2642 | 24,593.0 | +0.31% |
| 2025-12-03 | $45.62 | $45.14 | $0.48 | 23,364.0 | +0.84% |
| 2025-12-02 | $45.43 | $45.10 | $0.3278 | 25,049.0 | +0.22% |
| 2025-12-01 | $45.44 | $45.09 | $0.3469 | 16,792.0 | -0.79% |
| 2025-11-28 | $45.55 | $45.20 | $0.3471 | 8,286.0 | +0.75% |
| 2025-11-26 | $45.33 | $44.87 | $0.46 | 24,625.0 | +0.74% |
| 2025-11-25 | $44.88 | $44.27 | $0.611 | 161,999.0 | +1.15% |
| 2025-11-24 | $44.41 | $43.90 | $0.51 | 13,066.0 | +1.16% |
| 2025-11-21 | $44.05 | $43.21 | $0.835 | 38,562.0 | +1.33% |
| 2025-11-20 | $44.73 | $43.24 | $1.49 | 34,587.0 | -1.67% |
| 2025-11-19 | $44.11 | $43.79 | $0.322 | 15,304.0 | +0.41% |
| 2025-11-18 | $44.02 | $43.50 | $0.52 | 30,576.0 | -0.11% |
| 2025-11-17 | $44.49 | $43.68 | $0.815 | 34,930.0 | -1.20% |
| 2025-11-14 | $44.77 | $43.93 | $0.8406 | 159,877.0 | -0.05% |
| 2025-11-13 | $45.19 | $44.39 | $0.80 | 11,803.0 | -2.11% |
| 2025-11-12 | $45.61 | $45.34 | $0.2652 | 16,763.0 | -0.01% |
| 2025-11-11 | $45.45 | $45.15 | $0.305 | 17,913.0 | +0.16% |
| 2025-11-10 | $45.43 | $44.93 | $0.50 | 29,895.0 | +0.73% |
Inspire 100 Etf 주식 (BIBL) 연도별 가격 이력
이 심층 분석에서는 Inspire 100 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIBL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inspire 100 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inspire 100 Etf 주식 (BIBL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.03 | $45.09 | $0.9369 | 196,908.0 | +0.75% |
| 2025-11 | $45.61 | $43.21 | $2.40 | 898,683.0 | +0.40% |
| 2025-10 | $45.83 | $43.57 | $2.26 | 1,092,290.0 | +2.00% |
| 2025-09 | $44.58 | $42.45 | $2.13 | 474,545.0 | +2.92% |
| 2025-08 | $43.34 | $41.43 | $1.91 | 921,436.0 | +1.98% |
| 2025-07 | $43.08 | $41.13 | $1.95 | 631,072.0 | +2.42% |
| 2025-06 | $41.33 | $39.21 | $2.12 | 1,613,475.0 | +4.32% |
| 2025-05 | $40.50 | $37.71 | $2.79 | 734,082.0 | +5.06% |
| 2025-04 | $38.94 | $32.72 | $6.23 | 1,481,951.0 | -1.82% |
| 2025-03 | $40.73 | $37.47 | $3.26 | 1,252,588.0 | -5.30% |
| 2025-02 | $41.86 | $39.86 | $2.00 | 1,202,897.0 | -0.90% |
| 2025-01 | $41.96 | $38.71 | $3.25 | 1,702,318.0 | +5.20% |
Inspire 100 Etf 주식 (BIBL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.40 | $38.54 | $3.86 | 701,885.0 | -7.94% |
| 2024-11 | $42.48 | $39.56 | $2.92 | 1,172,375.0 | +6.94% |
| 2024-10 | $41.51 | $39.54 | $1.97 | 561,076.0 | -2.61% |
| 2024-09 | $40.82 | $37.99 | $2.83 | 1,077,311.0 | +1.22% |
| 2024-08 | $40.18 | $36.02 | $4.16 | 1,067,581.0 | +2.85% |
| 2024-07 | $39.81 | $37.68 | $2.13 | 1,196,186.0 | +2.87% |
| 2024-06 | $38.22 | $36.89 | $1.33 | 893,688.0 | +0.93% |
| 2024-05 | $38.79 | $36.10 | $2.69 | 952,700.0 | +2.82% |
| 2024-04 | $38.99 | $35.98 | $3.01 | 2,378,673.0 | -5.94% |
| 2024-03 | $38.95 | $37.27 | $1.68 | 1,172,655.0 | +4.29% |
| 2024-02 | $37.37 | $35.17 | $2.20 | 2,922,362.0 | +6.18% |
| 2024-01 | $35.66 | $33.87 | $1.79 | 1,279,346.0 | +0.69% |
Inspire 100 Etf 주식 (BIBL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.17 | $32.57 | $2.60 | 675,999.0 | +6.92% |
| 2023-11 | $32.71 | $29.53 | $3.18 | 1,117,975.0 | +10.20% |
| 2023-10 | $31.86 | $29.13 | $2.73 | 1,335,467.0 | -5.25% |
| 2023-09 | $33.48 | $30.87 | $2.61 | 698,498.0 | -5.70% |
| 2023-08 | $33.98 | $31.73 | $2.25 | 668,046.0 | -2.70% |
| 2023-07 | $34.39 | $32.17 | $2.22 | 1,106,050.0 | +3.59% |
| 2023-06 | $32.94 | $30.63 | $2.31 | 1,083,355.0 | +7.45% |
| 2023-05 | $31.17 | $30.06 | $1.11 | 924,090.0 | -0.71% |
| 2023-04 | $31.47 | $30.01 | $1.46 | 982,824.0 | -1.91% |
| 2023-03 | $32.43 | $29.44 | $2.99 | 1,144,185.0 | -0.16% |
| 2023-02 | $33.40 | $31.14 | $2.26 | 1,305,959.0 | -2.27% |
| 2023-01 | $32.30 | $29.50 | $2.80 | 1,033,086.0 | +7.58% |
0.11%
0.45%
자본화:
|
볼륨(24시간):