Stockscreener 앱 받기
43.57
2.72%
-1.218
시간 외 거래:
43.70
0.128
+0.29%
Inspire 100 Etf 주식 (BIBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $45.00 | $43.57 | $1.43 | 27,755.0 | -2.72% |
| 2025-10-09 | $45.18 | $44.69 | $0.4878 | 83,718.0 | -0.75% |
| 2025-10-08 | $45.19 | $44.62 | $0.57 | 41,840.0 | +1.35% |
| 2025-10-07 | $45.10 | $44.50 | $0.60 | 57,411.0 | -1.13% |
| 2025-10-06 | $45.30 | $45.04 | $0.265 | 187,880.0 | +0.02% |
| 2025-10-03 | $45.26 | $44.90 | $0.36 | 53,164.0 | +0.22% |
| 2025-10-02 | $44.93 | $44.60 | $0.3314 | 16,557.0 | +0.67% |
| 2025-10-01 | $44.73 | $44.21 | $0.5197 | 32,881.0 | +0.45% |
| 2025-09-30 | $44.43 | $44.01 | $0.42 | 16,004.0 | +0.57% |
| 2025-09-29 | $44.30 | $44.04 | $0.26 | 11,875.0 | +0.27% |
| 2025-09-26 | $44.06 | $43.67 | $0.39 | 27,311.0 | +0.78% |
| 2025-09-25 | $43.72 | $43.50 | $0.22 | 17,714.0 | -0.57% |
| 2025-09-24 | $44.28 | $43.95 | $0.335 | 25,379.0 | -1.01% |
| 2025-09-23 | $44.58 | $44.23 | $0.351 | 35,327.0 | +0.57% |
| 2025-09-22 | $44.28 | $43.84 | $0.4382 | 15,149.0 | +0.14% |
| 2025-09-19 | $44.21 | $43.95 | $0.2611 | 20,495.0 | -0.05% |
| 2025-09-18 | $44.27 | $43.75 | $0.5194 | 19,059.0 | +1.31% |
| 2025-09-17 | $44.00 | $43.41 | $0.59 | 17,838.0 | -0.25% |
| 2025-09-16 | $43.73 | $43.47 | $0.265 | 14,869.0 | -0.23% |
| 2025-09-15 | $43.84 | $43.68 | $0.1578 | 13,327.0 | +0.16% |
| 2025-09-12 | $44.06 | $43.63 | $0.4304 | 18,772.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $45.30 | $43.57 | $1.73 | 528,961.0 | -1.93% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):