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

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

35.23 +0.16 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 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 (%)
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%)
Apr 02, 2018 21.62 21.68 21.45 21.45 1,629 -0.67(-3.01%)
Mar 29, 2018 22.12 22.12 22.12 0 +0.31(+1.40%)
Mar 28, 2018 21.85 21.90 21.81 21.81 158,389 +0.04(+0.18%)
Mar 27, 2018 21.98 21.98 21.77 21.77 1,533 -0.05(-0.24%)
Mar 23, 2018 21.82 21.82 21.82 327 -0.37(-1.66%)
Mar 22, 2018 22.37 22.41 22.15 22.19 7,585 -0.47(-2.09%)
Mar 21, 2018 22.68 22.81 22.67 22.67 21,218 +0.13(+0.60%)
Mar 20, 2018 22.72 22.74 22.48 22.53 41,761 +0.01(+0.03%)
Mar 19, 2018 22.55 22.56 22.40 22.52 10,166 -0.33(-1.43%)
Mar 16, 2018 22.77 22.85 22.67 22.85 29,413 +0.08(+0.33%)
Mar 14, 2018 22.77 22.77 22.77 0 -0.22(-0.95%)
Mar 13, 2018 23.06 23.09 22.98 22.99 146,219 -0.02(-0.10%)
Mar 12, 2018 23.12 23.12 22.97 23.02 3,718 +0.06(+0.25%)
Mar 09, 2018 22.99 22.99 22.81 22.96 4,883 +0.28(+1.23%)
Mar 08, 2018 22.68 22.73 22.58 22.68 13,036 +0.08(+0.37%)
Mar 07, 2018 22.60 22.60 22.54 22.60 2,660 +0.11(+0.50%)
Mar 06, 2018 22.32 22.54 22.32 22.49 777 +0.08(+0.37%)
Mar 05, 2018 22.29 22.40 22.27 22.40 3,688 +0.33(+1.49%)
Mar 02, 2018 21.61 22.08 21.61 22.08 3,606 +0.26(+1.21%)
Mar 01, 2018 21.84 22.00 21.72 21.81 5,615 -0.30(-1.34%)
Feb 28, 2018 22.18 22.21 22.11 22.11 2,005 -0.10(-0.45%)
Feb 27, 2018 22.66 22.66 22.21 22.21 4,159 -0.28(-1.24%)
Feb 26, 2018 22.59 22.59 22.22 22.49 3,868 +0.40(+1.82%)
Feb 23, 2018 22.09 22.09 22.09 22.09 357 -0.15(-0.69%)
Feb 22, 2018 22.20 22.24 22.20 22.24 2,157 +0.13(+0.59%)
Feb 21, 2018 22.28 22.40 22.11 22.11 10,614 -0.02(-0.08%)
Feb 20, 2018 22.31 22.39 22.05 22.13 167,085 -0.33(-1.46%)
Feb 16, 2018 22.45 22.45 22.45 0 +0.14(+0.64%)
Feb 15, 2018 22.11 22.36 22.03 22.31 23,922 +0.05(+0.23%)
Feb 14, 2018 21.90 22.26 21.90 22.26 1,072 +0.61(+2.84%)
Feb 13, 2018 21.43 21.72 21.43 21.65 9,441 +0.03(+0.14%)
Feb 12, 2018 21.81 21.81 21.42 21.62 5,304 +0.16(+0.72%)
Feb 09, 2018 22.56 22.56 20.76 21.46 18,826 +0.08(+0.35%)
Feb 08, 2018 21.59 21.59 21.39 21.39 4,375 -0.57(-2.60%)
Feb 07, 2018 21.91 22.01 21.91 21.96 2,995 +0.03(+0.15%)
Feb 06, 2018 21.42 21.97 21.27 21.92 15,660 -0.62(-2.73%)
Feb 02, 2018 22.54 22.54 22.54 1,148 -0.34(-1.47%)
Feb 01, 2018 22.85 22.94 22.85 22.88 921 -0.03(-0.15%)
Jan 31, 2018 22.98 22.98 22.91 22.91 2,552 -0.11(-0.48%)
Jan 30, 2018 23.20 23.20 22.95 23.02 36,296 -0.32(-1.36%)
Jan 29, 2018 23.45 23.45 23.31 23.34 2,077 -0.06(-0.27%)
Jan 26, 2018 23.30 23.41 23.30 23.40 1,906 +0.15(+0.66%)
Jan 25, 2018 23.25 23.27 23.25 23.25 1,814 -0.16(-0.68%)
Jan 23, 2018 23.41 23.41 23.41 99 -0.02(-0.07%)
Jan 22, 2018 23.42 23.42 23.42 23.42 447 +0.29(+1.26%)
Jan 19, 2018 23.02 23.15 23.02 23.13 5,185 +0.21(+0.93%)
Jan 18, 2018 22.99 22.99 22.92 22.92 2,243 -0.08(-0.33%)
Jan 17, 2018 23.03 23.10 22.99 22.99 6,114 -0.02(-0.11%)
Jan 16, 2018 23.36 23.37 22.97 23.02 6,784 -0.15(-0.65%)
Jan 12, 2018 23.17 23.17 23.17 0 +0.14(+0.59%)
Jan 11, 2018 23.06 22.91 23.03 8,854 +0.37(+1.61%)
Jan 10, 2018 22.70 22.67 2,236 -0.04(-0.19%)
Jan 09, 2018 22.65 22.77 22.64 22.71 6,540 -0.09(-0.40%)
Jan 08, 2018 22.52 22.80 22.52 22.80 3,650 +0.28(+1.24%)
Jan 05, 2018 22.64 22.65 22.50 22.52 5,890 -0.07(-0.30%)
Jan 04, 2018 22.65 22.66 22.48 22.59 2,272 +0.05(+0.21%)
Jan 03, 2018 22.54 22.57 22.40 22.54 3,463 +0.15(+0.66%)
Jan 02, 2018 22.46 22.48 22.40 22.40 5,148 +0.12(+0.55%)
Dec 29, 2017 22.27 22.27 22.27 0 -0.04(-0.20%)
Dec 28, 2017 22.32 22.32 22.32 22.32 425 +0.05(+0.23%)
Dec 27, 2017 22.46 22.46 22.27 22.27 7,408 -0.02(-0.08%)
Dec 26, 2017 22.29 22.29 22.29 22.29 687 +0.10(+0.45%)
Dec 22, 2017 22.19 22.19 22.19 22.19 629 -0.23(-1.02%)
Dec 21, 2017 22.56 22.56 22.38 22.41 1,501 +0.19(+0.83%)
Dec 20, 2017 22.23 22.23 22.23 22.23 506 -0.01(-0.04%)
Dec 19, 2017 22.38 22.38 22.13 22.24 7,862 -0.11(-0.47%)
Dec 18, 2017 22.39 22.39 22.27 22.34 1,405 +0.27(+1.20%)
Dec 15, 2017 22.02 22.08 21.92 22.08 2,627 +0.34(+1.55%)
Dec 14, 2017 21.74 21.74 21.74 21.74 213 -0.30(-1.35%)
Dec 13, 2017 22.05 22.05 22.01 22.04 10,367 +0.03(+0.15%)
Dec 12, 2017 21.90 22.00 21.90 22.00 4,470 +0.03(+0.15%)
Dec 11, 2017 22.05 22.06 21.90 21.97 8,563 -0.16(-0.72%)
Dec 08, 2017 22.13 22.13 22.13 22.13 832 +0.15(+0.68%)
Dec 07, 2017 22.02 22.05 21.92 21.98 1,677 +0.15(+0.66%)
Dec 06, 2017 21.95 21.95 21.72 21.83 2,144 -0.15(-0.70%)
Dec 05, 2017 22.20 22.20 21.99 21.99 3,196 -0.20(-0.90%)
Dec 04, 2017 22.12 22.19 22.19 1,891 +0.07(+0.31%)
Dec 01, 2017 21.98 22.12 21.98 22.12 1,806 -0.17(-0.75%)
Nov 30, 2017 22.55 22.55 22.29 22.29 2,351 +0.09(+0.40%)
Nov 29, 2017 22.31 22.31 22.20 22.20 2,676 +0.28(+1.30%)
Nov 28, 2017 21.95 21.96 21.81 21.91 13,703 +0.06(+0.27%)
Nov 27, 2017 21.85 21.95 21.84 21.85 1,923 -0.06(-0.26%)
Nov 24, 2017 21.90 21.91 21.90 21.91 2,601 +0.00(+0.02%)
Nov 22, 2017 21.96 21.96 21.90 21.91 4,120 +0.03(+0.13%)
Nov 21, 2017 21.85 21.88 21.83 21.88 6,648 +0.28(+1.29%)
Nov 20, 2017 21.61 21.61 21.60 21.60 1,268 +0.00(+0.01%)
Nov 17, 2017 21.47 21.61 21.45 21.60 8,169 +0.18(+0.84%)
Nov 16, 2017 21.36 21.50 21.36 21.42 856 +0.34(+1.62%)
Nov 15, 2017 21.14 21.22 21.08 21.08 3,157 -0.17(-0.80%)
Nov 14, 2017 21.28 21.28 21.17 21.25 2,502 -0.11(-0.52%)
Nov 13, 2017 21.33 21.42 21.33 21.36 2,510 -0.01(-0.04%)
Nov 10, 2017 21.37 21.37 21.37 21.37 1,123 +0.04(+0.20%)
Nov 09, 2017 21.60 21.60 21.27 21.32 925 -0.01(-0.05%)
Nov 08, 2017 21.30 21.33 21.30 21.33 862 +0.06(+0.28%)
Nov 07, 2017 21.58 21.58 21.27 21.27 56,452 -0.39(-1.80%)
Nov 06, 2017 21.66 21.66 21.66 21.66 401 +0.17(+0.77%)
Nov 03, 2017 21.69 21.69 21.50 21.50 2,220 -0.18(-0.84%)
Nov 02, 2017 21.49 21.71 21.49 21.68 7,501 +0.04(+0.19%)
Nov 01, 2017 21.90 21.90 21.55 21.64 21,779 -0.11(-0.51%)
Oct 31, 2017 21.75 21.75 21.75 21.75 812 +0.14(+0.67%)
Oct 30, 2017 21.76 21.76 21.61 21.61 697 -0.17(-0.77%)
Oct 27, 2017 21.61 21.78 21.61 21.77 2,609 +0.08(+0.35%)
Oct 26, 2017 22.05 22.05 21.64 21.70 5,356 +0.11(+0.50%)
Oct 25, 2017 21.73 21.73 21.51 21.59 10,462 -0.15(-0.69%)
Oct 24, 2017 21.81 21.81 21.74 21.74 29,867 -0.11(-0.49%)
Oct 23, 2017 21.85 21.85 21.84 21.85 5,773 -0.10(-0.45%)
Oct 20, 2017 21.93 21.98 21.83 21.95 90,704 +0.12(+0.53%)
Oct 19, 2017 21.80 21.84 21.67 21.83 30,518 -0.07(-0.30%)
Oct 18, 2017 21.85 21.90 21.77 21.90 7,141 +0.11(+0.49%)
Oct 17, 2017 21.78 21.79 21.71 21.79 2,554 +0.00(+0.00%)
Oct 16, 2017 21.98 21.98 21.74 21.79 16,144 -0.01(-0.05%)
Oct 13, 2017 21.94 21.95 21.71 21.80 9,534 -0.08(-0.37%)
Oct 12, 2017 21.74 21.92 21.74 21.88 22,624 -0.02(-0.11%)
Oct 11, 2017 21.92 21.93 21.88 21.90 2,654 +0.08(+0.38%)
Oct 10, 2017 21.85 21.85 21.82 21.82 5,731 -0.04(-0.19%)
Oct 09, 2017 21.92 21.92 21.73 21.86 2,611 -0.09(-0.39%)
Oct 06, 2017 21.94 21.99 21.94 21.95 2,462 +0.07(+0.32%)
Oct 05, 2017 22.10 22.10 21.82 21.88 6,059 -0.08(-0.34%)
Oct 04, 2017 22.05 22.05 21.87 21.95 2,045 -0.25(-1.15%)
Oct 03, 2017 22.05 22.23 21.93 22.21 3,440 +0.50(+2.30%)
Oct 02, 2017 21.81 21.81 21.61 21.71 4,471 -0.03(-0.12%)
Sep 29, 2017 21.74 21.74 21.74 21.74 585 +0.09(+0.41%)
Sep 28, 2017 21.60 21.65 21.60 21.65 639 +0.01(+0.04%)
Sep 27, 2017 21.25 21.64 21.18 21.64 3,192 +0.30(+1.40%)
Sep 26, 2017 21.34 21.35 21.14 21.34 6,138 +0.13(+0.62%)
Sep 22, 2017 21.21 65 +0.09(+0.43%)
Sep 20, 2017 21.12 85 +0.22(+1.07%)
Sep 19, 2017 21.12 21.12 20.89 20.89 1,864 -0.21(-0.98%)
Sep 18, 2017 21.09 21.10 21.09 21.10 784 +0.14(+0.65%)
Sep 15, 2017 21.81 21.81 20.93 20.96 2,906 +0.09(+0.44%)
Sep 14, 2017 20.96 20.96 20.84 20.87 5,030 -0.01(-0.04%)
Sep 13, 2017 20.92 20.92 20.84 20.88 1,291 +0.12(+0.57%)
Sep 12, 2017 20.80 20.85 20.76 20.76 2,653 +0.09(+0.43%)
Sep 11, 2017 20.67 20.67 20.67 20.67 2,624 +0.17(+0.85%)
Sep 08, 2017 20.41 20.50 20.41 20.50 1,490 +0.03(+0.16%)
Sep 07, 2017 21.74 21.74 20.41 20.47 8,204 -0.07(-0.32%)
Sep 06, 2017 20.48 20.53 20.48 20.53 1,885 +0.12(+0.61%)
Sep 05, 2017 20.41 20.41 20.41 20.41 276 -0.10(-0.48%)
Aug 31, 2017 20.51 82 +0.31(+1.52%)
Aug 30, 2017 20.17 20.20 20.17 20.20 614 +0.04(+0.21%)
Aug 29, 2017 20.09 20.20 20.09 20.16 996 +0.06(+0.32%)
Aug 28, 2017 20.09 20.13 20.08 20.09 1,345 -0.05(-0.25%)
Aug 25, 2017 20.11 20.15 20.11 20.15 414 +0.09(+0.45%)
Aug 24, 2017 20.07 20.07 20.05 20.05 559 +0.06(+0.30%)
Aug 23, 2017 19.97 20.01 19.97 19.99 1,096 +0.07(+0.37%)
Aug 22, 2017 19.92 19.92 19.92 19.92 257 +0.17(+0.87%)
Aug 21, 2017 19.78 19.78 19.75 19.75 3,647 -0.10(-0.49%)
Aug 18, 2017 19.82 19.86 19.67 19.85 35,382 +0.04(+0.21%)
Aug 17, 2017 20.11 20.11 19.81 19.81 1,099 -0.34(-1.70%)
Aug 16, 2017 20.24 20.27 20.15 20.15 3,984 +0.06(+0.30%)
Aug 15, 2017 20.23 20.23 20.09 20.09 5,500 -0.21(-1.06%)
Aug 14, 2017 20.07 20.31 20.07 20.30 2,156 +0.20(+0.99%)
Aug 10, 2017 20.10 20.10 20.10 0 -0.34(-1.67%)
Aug 09, 2017 20.48 20.52 20.40 20.45 8,168 -0.15(-0.71%)
Aug 08, 2017 20.71 20.87 20.59 20.59 7,281 -0.13(-0.64%)
Aug 07, 2017 20.64 20.72 20.56 20.72 2,576 +0.03(+0.16%)
Aug 04, 2017 20.63 20.70 20.55 20.69 3,041 +0.14(+0.66%)
Aug 03, 2017 20.67 20.67 20.47 20.56 9,515 -0.14(-0.69%)
Aug 02, 2017 20.92 20.92 20.60 20.70 14,597 -0.16(-0.75%)
Aug 01, 2017 20.85 20.86 20.85 20.86 2,815 +0.02(+0.11%)
Jul 28, 2017 20.83 13 -0.11(-0.55%)
Jul 27, 2017 20.95 20.95 20.95 20.95 120 -0.14(-0.67%)
Jul 26, 2017 21.19 21.19 21.09 21.09 3,376 -0.16(-0.74%)
Jul 25, 2017 21.20 21.30 21.20 21.25 3,246 +0.26(+1.22%)
Jul 24, 2017 21.36 21.36 20.96 20.99 3,466 -0.05(-0.24%)
Jul 21, 2017 21.08 21.08 21.04 21.04 1,725 -0.09(-0.43%)
Jul 20, 2017 21.09 21.17 21.05 21.13 21,085 +0.11(+0.51%)
Jul 19, 2017 20.98 21.02 20.98 21.02 4,267 +0.26(+1.28%)
Jul 18, 2017 20.85 20.85 20.75 20.76 4,783 -0.01(-0.04%)
Jul 17, 2017 20.77 20.81 20.77 20.77 9,514 -0.06(-0.28%)
Jul 14, 2017 20.70 20.82 20.70 20.82 22,157 +0.15(+0.75%)
Jul 13, 2017 20.67 20.67 20.67 20.67 489 -0.05(-0.23%)
Jul 12, 2017 20.72 20.72 20.72 20.72 842 +0.18(+0.87%)
Jul 11, 2017 20.52 20.54 20.52 20.54 5,056 +0.02(+0.10%)
Jul 10, 2017 20.48 20.52 20.48 20.52 862 -0.07(-0.34%)
Jul 07, 2017 20.59 20.59 20.59 20.59 338 +0.07(+0.34%)
Jul 06, 2017 20.63 20.71 20.48 20.52 1,770 -0.21(-1.00%)
Jul 05, 2017 20.77 20.81 20.68 20.72 5,823 -0.23(-1.10%)
Jul 03, 2017 20.91 20.98 20.74 20.96 6,626 +0.10(+0.48%)
Jun 30, 2017 20.84 20.86 20.84 20.86 3,198 +0.07(+0.36%)
Jun 29, 2017 20.83 20.91 20.67 20.78 5,603 -0.04(-0.20%)
Jun 27, 2017 20.82 70 -0.01(-0.04%)
Jun 26, 2017 20.83 20.83 20.83 20.83 287 +0.08(+0.40%)
Jun 23, 2017 20.51 20.76 20.51 20.75 4,329 +0.13(+0.64%)
Jun 22, 2017 20.60 20.62 20.59 20.62 4,093 +0.16(+0.77%)
Jun 21, 2017 20.46 20.46 20.46 20.46 155 -0.15(-0.72%)
Jun 20, 2017 20.59 20.61 20.59 20.61 868 -0.09(-0.44%)
Jun 19, 2017 20.72 20.72 20.49 20.70 1,764 +0.11(+0.52%)
Jun 16, 2017 20.31 20.59 20.31 20.59 13,335 -0.09(-0.44%)
Jun 15, 2017 20.70 20.70 20.65 20.68 4,699 -0.03(-0.15%)
Jun 14, 2017 20.81 20.81 20.62 20.71 5,775 -0.17(-0.84%)
Jun 13, 2017 20.03 20.89 19.97 20.89 1,297 +0.15(+0.72%)
Jun 12, 2017 20.84 20.84 20.74 20.74 12,746 -0.26(-1.22%)
Jun 09, 2017 20.78 21.00 20.78 21.00 1,130 +0.22(+1.07%)
Jun 08, 2017 20.62 20.81 20.62 20.77 4,584 +0.34(+1.66%)
Jun 07, 2017 20.50 20.55 20.43 20.43 7,043 -0.12(-0.56%)
Jun 06, 2017 20.57 20.62 20.44 20.55 3,243 -0.07(-0.32%)
Jun 05, 2017 20.46 20.62 20.46 20.62 771 -0.06(-0.28%)
Jun 02, 2017 22.30 22.30 20.67 20.67 1,232 +0.33(+1.63%)
Jun 01, 2017 20.24 20.34 20.24 20.34 2,735 +0.29(+1.47%)
May 31, 2017 20.08 20.08 20.05 20.05 385 -0.17(-0.84%)
May 30, 2017 20.28 20.28 20.20 20.22 3,412 +0.06(+0.29%)
May 26, 2017 20.27 20.27 20.16 20.16 1,730 -0.30(-1.48%)
May 25, 2017 20.46 20.46 20.46 20.46 230 +0.14(+0.67%)
May 24, 2017 20.43 20.43 20.33 20.33 1,078 +0.20(+1.00%)
May 22, 2017 20.13 135 -0.09(-0.45%)
May 19, 2017 20.15 20.25 20.15 20.22 15,831 +0.11(+0.54%)
May 18, 2017 20.01 20.12 19.98 20.11 5,272 +0.07(+0.37%)
May 17, 2017 20.41 20.41 19.96 20.04 4,202 -0.38(-1.88%)
May 16, 2017 20.42 20.42 20.42 20.42 437 -0.09(-0.46%)
May 15, 2017 20.47 20.52 20.47 20.52 371 +0.15(+0.73%)
May 12, 2017 20.44 20.44 20.34 20.37 41,798 -0.10(-0.46%)
May 11, 2017 20.50 20.53 20.34 20.46 7,771 -0.12(-0.58%)
May 10, 2017 20.53 20.58 20.41 20.58 17,670 +0.10(+0.47%)
May 09, 2017 20.55 20.75 20.45 20.49 4,510 +0.09(+0.42%)
May 08, 2017 20.40 20.40 20.40 20.40 1,446 -0.19(-0.92%)
May 05, 2017 20.48 20.59 20.45 20.59 7,024 +0.13(+0.65%)
May 04, 2017 20.47 20.47 20.35 20.46 8,535 -0.01(-0.04%)
May 03, 2017 20.63 20.63 20.43 20.47 6,988 -0.14(-0.68%)
May 02, 2017 20.67 20.67 20.61 20.61 1,597 -0.07(-0.32%)
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.