Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

James Biblically Responsible Investment ETF (NY: JBRI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.58 24.58 24.58 0 +0.00(+0.00%)
Mar 28, 2018 24.58 24.58 24.58 24.58 0 +0.00(+0.00%)
Mar 27, 2018 24.66 24.66 24.58 24.58 2,002 -0.05(-0.19%)
Mar 26, 2018 24.40 24.63 24.38 24.63 1,398 +0.40(+1.65%)
Mar 23, 2018 24.44 24.44 24.23 24.23 1,325 -0.61(-2.46%)
Mar 22, 2018 24.87 24.87 24.84 24.84 2,000 -0.59(-2.32%)
Mar 21, 2018 25.38 25.50 25.38 25.43 3,100 +0.20(+0.79%)
Mar 20, 2018 25.21 25.24 25.20 25.23 5,984 +0.11(+0.44%)
Mar 19, 2018 25.36 25.36 24.97 25.12 8,194 -0.34(-1.34%)
Mar 16, 2018 25.46 25.46 25.46 25.46 2,100 +0.17(+0.67%)
Mar 15, 2018 25.28 25.29 25.28 25.29 597 +0.01(+0.04%)
Mar 14, 2018 25.53 25.28 25.28 854 -0.25(-0.98%)
Mar 13, 2018 25.67 25.68 25.53 25.53 6,781 -0.08(-0.31%)
Mar 12, 2018 25.73 25.76 25.59 25.61 1,299 -0.04(-0.16%)
Mar 09, 2018 25.40 25.65 25.40 25.65 500 +0.64(+2.56%)
Mar 08, 2018 25.10 25.10 25.00 25.01 5,015 +0.06(+0.24%)
Mar 07, 2018 24.97 24.95 1,401 +0.02(+0.08%)
Mar 06, 2018 25.05 25.05 24.93 24.93 2,400 +0.18(+0.73%)
Mar 05, 2018 24.75 24.75 24.75 24.75 681 +0.05(+0.20%)
Mar 02, 2018 24.70 24.70 24.70 24.70 18 +0.00(+0.00%)
Mar 01, 2018 24.70 24.70 24.70 24.70 20 +0.00(+0.00%)
Feb 28, 2018 24.99 24.99 24.70 24.70 4,202 -0.58(-2.29%)
Feb 27, 2018 25.52 25.53 25.28 25.28 18,999 -0.13(-0.51%)
Feb 26, 2018 25.41 25.41 25.41 25.41 505 +0.31(+1.24%)
Feb 23, 2018 25.12 25.12 25.10 25.10 319 -0.05(-0.20%)
Feb 22, 2018 25.15 25.15 25.15 25.15 165 -0.06(-0.24%)
Feb 21, 2018 25.21 25.21 25.21 25.21 0 +0.00(+0.00%)
Feb 20, 2018 25.07 25.07 25.21 500 +0.14(+0.58%)
Feb 16, 2018 25.07 25.07 25.07 0 +0.29(+1.15%)
Feb 15, 2018 24.76 24.78 24.76 24.78 975 -0.15(-0.60%)
Feb 14, 2018 24.57 24.93 24.57 24.93 1,035 +0.76(+3.15%)
Feb 13, 2018 24.22 24.22 24.17 24.17 391 +0.62(+2.63%)
Feb 12, 2018 23.55 23.55 23.55 23.55 15 +0.00(+0.00%)
Feb 09, 2018 23.55 23.55 23.54 23.55 3,291 -1.27(-5.12%)
Feb 08, 2018 24.82 24.82 24.82 24.82 50 +0.00(+0.00%)
Feb 07, 2018 24.82 24.82 24.82 24.82 100 +0.17(+0.69%)
Feb 06, 2018 24.31 24.70 24.31 24.65 834 -1.36(-5.23%)
Feb 02, 2018 26.01 26.01 26.01 81 +0.00(+0.00%)
Feb 01, 2018 26.01 26.01 26.01 26.01 1,000 -0.09(-0.36%)
Jan 31, 2018 26.11 26.11 26.11 26.11 10 +0.00(+0.00%)
Jan 30, 2018 26.13 26.13 26.11 26.11 881 -0.47(-1.79%)
Jan 29, 2018 26.65 26.65 26.58 26.58 502 +0.04(+0.15%)
Jan 26, 2018 26.54 26.54 26.54 26.54 26 +0.00(+0.00%)
Jan 25, 2018 26.54 26.54 26.54 26.54 252 -0.10(-0.36%)
Jan 24, 2018 26.80 26.80 26.64 26.64 1,391 -0.16(-0.61%)
Jan 23, 2018 26.81 26.81 26.80 26.80 1,020 +0.04(+0.15%)
Jan 22, 2018 26.75 26.76 26.75 26.76 451 +0.22(+0.83%)
Jan 19, 2018 26.54 26.54 26.54 26.54 131 +0.03(+0.11%)
Jan 18, 2018 26.49 26.51 26.48 26.51 3,450 -0.02(-0.08%)
Jan 17, 2018 26.38 26.58 26.38 26.53 609 +0.23(+0.87%)
Jan 16, 2018 26.67 26.67 26.23 26.30 5,447 -0.18(-0.68%)
Jan 12, 2018 26.48 26.48 26.48 0 +0.16(+0.61%)
Jan 11, 2018 26.26 26.32 26.23 26.32 4,469 +0.42(+1.62%)
Jan 10, 2018 25.95 25.95 25.88 25.90 2,147 -0.13(-0.51%)
Jan 09, 2018 26.13 26.13 26.03 26.03 4,535 -0.02(-0.09%)
Jan 08, 2018 26.05 26.06 26.05 26.06 2,022 +0.14(+0.52%)
Jan 05, 2018 25.77 25.92 25.77 25.92 6,702 +0.23(+0.90%)
Jan 04, 2018 25.65 25.71 25.60 25.69 1,584 +0.18(+0.71%)
Jan 03, 2018 25.46 25.51 25.42 25.51 2,438 +0.22(+0.87%)
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.