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 (%)
May 31, 2018 25.29 25.29 25.14 25.14 202 -0.23(-0.91%)
May 30, 2018 25.37 25.37 25.37 25.37 56 +0.00(+0.00%)
May 29, 2018 25.37 25.37 25.37 25.37 0 +0.00(+0.00%)
May 25, 2018 25.37 25.37 25.37 0 +0.00(+0.00%)
May 24, 2018 25.32 25.37 25.32 25.37 703 +0.16(+0.63%)
May 23, 2018 25.21 25.21 25.20 25.21 366 -0.35(-1.37%)
May 22, 2018 25.56 25.56 25.56 25.56 7,936 +0.31(+1.25%)
May 21, 2018 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
May 18, 2018 25.25 25.25 25.25 25.25 500 -0.06(-0.26%)
May 17, 2018 25.34 25.34 25.29 25.31 4,077 +0.15(+0.60%)
May 16, 2018 25.16 25.16 25.16 25.16 340 +0.30(+1.19%)
May 15, 2018 24.87 24.87 24.86 24.86 441 +0.09(+0.38%)
May 14, 2018 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
May 11, 2018 24.77 24.77 24.77 24.77 14,165 +0.06(+0.24%)
May 10, 2018 24.71 24.71 24.71 24.71 200 +0.42(+1.73%)
May 09, 2018 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
May 08, 2018 24.29 24.29 24.29 24.29 18 +0.00(+0.00%)
May 07, 2018 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
May 04, 2018 24.29 24.29 24.29 24.29 20 +0.00(+0.00%)
May 03, 2018 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
May 02, 2018 24.29 24.29 24.29 24.29 143 +0.10(+0.41%)
May 01, 2018 23.99 24.19 23.99 24.19 956 -0.46(-1.87%)
Apr 30, 2018 24.65 24.65 24.65 24.65 84 +0.14(+0.56%)
Apr 27, 2018 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Apr 26, 2018 24.51 24.51 24.51 24.51 50 +0.00(+0.00%)
Apr 25, 2018 24.52 24.52 24.51 24.51 1,050 +0.01(+0.06%)
Apr 24, 2018 24.79 24.79 24.50 24.50 1,184 -0.16(-0.65%)
Apr 23, 2018 24.66 24.66 24.66 24.66 1,515 -0.02(-0.08%)
Apr 20, 2018 24.68 24.68 24.68 24.68 101 -0.23(-0.91%)
Apr 19, 2018 24.92 24.92 24.91 24.91 2,000 +0.19(+0.76%)
Apr 18, 2018 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Apr 17, 2018 24.72 24.72 24.72 24.72 3 +0.00(+0.00%)
Apr 16, 2018 24.72 24.72 24.72 24.72 102 +0.21(+0.86%)
Apr 13, 2018 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Apr 12, 2018 24.51 24.51 24.51 24.51 34 +0.00(+0.00%)
Apr 11, 2018 24.51 24.51 24.51 24.51 1 +0.00(+0.00%)
Apr 10, 2018 24.51 24.51 24.51 24.51 152 +0.22(+0.90%)
Apr 09, 2018 24.29 24.29 24.29 24.29 0 +0.00(+0.00%)
Apr 06, 2018 24.08 24.35 24.08 24.29 3,497 +0.21(+0.87%)
Apr 05, 2018 24.08 24.08 24.08 24.08 0 +0.00(+0.00%)
Apr 04, 2018 24.06 24.08 24.06 24.08 1,092 -0.12(-0.52%)
Apr 03, 2018 24.20 24.20 24.20 24.20 3,215 -0.07(-0.27%)
Apr 02, 2018 24.30 24.30 24.27 24.27 2,001 -0.31(-1.28%)
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%)
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.