Indicators

Inspire Small/Mid Cap Impact ETF (NY: ISMD )

35.26 +0.19 (+0.54%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.77	20.77	20.63	20.63	2,079	-0.21(-0.99%)
Apr 27, 2017	20.87	20.87	20.76	20.84	20,006	-0.05(-0.24%)
Apr 26, 2017	20.81	20.96	20.78	20.89	7,791	+0.06(+0.28%)
Apr 25, 2017	20.85	20.85	20.78	20.83	3,205	+0.20(+0.96%)
Apr 24, 2017	20.49	20.63	20.49	20.63	1,044	+0.23(+1.14%)
Apr 21, 2017	20.43	20.46	20.34	20.40	4,803	+0.06(+0.28%)
Apr 20, 2017	20.24	20.34	20.24	20.34	1,366	+0.09(+0.46%)
Apr 19, 2017	20.31	20.31	20.25	20.25	458	+0.17(+0.83%)
Apr 18, 2017	20.15	20.15	20.08	20.08	1,694	+0.02(+0.11%)
Apr 17, 2017	20.05	20.25	19.93	20.06	2,678	+0.13(+0.66%)
Apr 13, 2017	20.15	20.15	19.93	19.93	1,613	-0.21(-1.07%)
Apr 12, 2017	20.20	20.20	20.11	20.15	4,032	-0.30(-1.46%)
Apr 11, 2017	20.34	21.10	20.34	20.44	1,912	+0.17(+0.86%)
Apr 10, 2017	20.26	20.38	20.00	20.27	9,637	-0.03(-0.16%)
Apr 07, 2017	20.22	20.34	20.19	20.30	25,126	-0.05(-0.25%)
Apr 06, 2017	20.08	20.35	20.08	20.35	3,100	+0.27(+1.37%)
Apr 05, 2017	20.26	20.34	20.08	20.08	2,328	-0.12(-0.57%)
Apr 04, 2017	20.27	20.27	20.17	20.19	15,488	-0.06(-0.28%)

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.