Indicators

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

35.07 -0.49 (-1.38%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.60	22.60	22.48	22.48	968	-0.17(-0.73%)
Apr 27, 2018	22.67	22.67	22.59	22.65	10,344	+0.03(+0.11%)
Apr 26, 2018	22.61	22.62	22.61	22.62	396	+0.11(+0.49%)
Apr 25, 2018	22.56	22.56	22.51	22.51	1,042	-0.03(-0.11%)
Apr 24, 2018	22.80	22.80	22.32	22.54	9,576	-0.05(-0.22%)
Apr 23, 2018	23.00	23.00	22.59	22.59	2,382	-0.02(-0.09%)
Apr 20, 2018	22.75	22.75	22.57	22.61	8,023	-0.32(-1.40%)
Apr 18, 2018		22.93	22.93	22.93	206	+0.03(+0.14%)
Apr 17, 2018	22.89	22.93	22.81	22.90	9,754	+0.18(+0.79%)
Apr 16, 2018	22.72	22.72	22.66	22.72	2,138	+0.22(+0.99%)
Apr 13, 2018	22.47	22.57	22.42	22.50	4,280	-0.15(-0.67%)
Apr 12, 2018	22.56	22.65	22.56	22.65	1,110	+0.27(+1.21%)
Apr 11, 2018	22.39	22.50	22.31	22.38	4,173	+0.03(+0.15%)
Apr 10, 2018	22.24	22.44	22.24	22.34	17,746	+0.13(+0.57%)
Apr 09, 2018	22.16	22.22	22.16	22.22	2,145	+0.22(+1.00%)
Apr 06, 2018	22.08	22.13	21.83	22.00	73,872	-0.37(-1.64%)
Apr 05, 2018	22.34	22.42	22.26	22.36	13,771	+0.26(+1.16%)
Apr 04, 2018	21.79	22.11	21.79	22.11	1,016	+0.31(+1.43%)
Apr 03, 2018	21.83	21.83	21.75	21.80	2,468	+0.35(+1.61%)

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.