Skip to main content

Inspire International ESG ETF (NY: WWJD )

30.58 -0.28 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 30.74 30.78 30.47 30.58 18,790 -0.28(-0.91%)
Oct 30, 2024 30.95 30.96 30.82 30.86 19,920 -0.13(-0.42%)
Oct 29, 2024 31.05 31.10 30.95 30.99 27,674 -0.24(-0.77%)
Oct 28, 2024 31.16 31.29 31.10 31.23 30,112 +0.29(+0.94%)
Oct 25, 2024 30.95 31.15 30.89 30.94 16,162 -0.01(-0.03%)
Oct 24, 2024 31.10 31.19 30.92 30.95 18,036 +0.00(+0.00%)
Oct 23, 2024 31.04 31.08 30.76 30.95 23,085 -0.26(-0.83%)
Oct 22, 2024 31.15 31.29 31.12 31.21 26,722 -0.07(-0.22%)
Oct 21, 2024 31.45 31.51 31.24 31.28 16,295 -0.29(-0.92%)
Oct 18, 2024 31.59 31.70 31.52 31.57 19,889 +0.21(+0.67%)
Oct 17, 2024 31.45 31.51 31.33 31.36 14,921 -0.15(-0.48%)
Oct 16, 2024 31.44 31.58 31.42 31.51 27,399 +0.18(+0.56%)
Oct 15, 2024 31.66 31.66 31.29 31.34 16,733 -0.41(-1.31%)
Oct 14, 2024 31.59 31.79 31.59 31.75 24,855 +0.06(+0.19%)
Oct 11, 2024 31.56 31.80 31.56 31.69 17,511 +0.15(+0.48%)
Oct 10, 2024 31.45 31.57 31.45 31.54 21,310 -0.15(-0.47%)
Oct 09, 2024 31.46 31.75 31.41 31.69 20,456 +0.09(+0.28%)
Oct 08, 2024 31.52 31.71 31.45 31.60 35,921 -0.12(-0.38%)
Oct 07, 2024 31.91 31.99 31.53 31.72 38,380 -0.29(-0.91%)
Oct 04, 2024 31.91 32.31 31.83 32.01 44,244 +0.07(+0.22%)
Oct 03, 2024 31.84 31.98 31.79 31.94 109,889 -0.27(-0.84%)
Oct 02, 2024 32.20 32.31 32.14 32.21 90,012 -0.05(-0.15%)
Oct 01, 2024 32.30 32.37 32.02 32.26 21,588 -0.04(-0.12%)
Sep 30, 2024 32.46 32.46 32.14 32.30 35,405 -0.26(-0.80%)
Sep 27, 2024 32.61 32.95 32.24 32.56 22,554 +0.04(+0.12%)
Sep 26, 2024 32.33 32.57 32.31 32.52 25,008 +0.72(+2.26%)
Sep 25, 2024 32.09 32.09 31.80 31.80 28,191 -0.38(-1.17%)
Sep 24, 2024 31.82 32.18 31.80 32.18 51,849 +0.49(+1.54%)
Sep 23, 2024 31.57 31.70 31.55 31.69 26,763 +0.25(+0.80%)
Sep 20, 2024 31.35 31.56 31.28 31.44 361,163 -0.21(-0.67%)
Sep 19, 2024 31.62 31.75 31.48 31.65 42,994 +0.50(+1.62%)
Sep 18, 2024 31.25 31.55 31.07 31.15 12,775 -0.08(-0.24%)
Sep 17, 2024 31.28 31.40 31.17 31.22 23,049 +0.06(+0.19%)
Sep 16, 2024 31.16 31.29 31.04 31.16 45,946 +0.14(+0.45%)
Sep 13, 2024 31.10 31.10 30.95 31.02 19,351 +0.27(+0.87%)
Sep 12, 2024 30.61 30.84 30.60 30.75 15,419 +0.11(+0.36%)
Sep 11, 2024 30.44 30.65 30.17 30.65 41,129 +0.23(+0.75%)
Sep 10, 2024 30.37 30.50 30.27 30.42 8,394 -0.21(-0.68%)
Sep 09, 2024 30.63 30.68 30.52 30.63 17,504 +0.20(+0.65%)
Sep 06, 2024 30.88 30.88 30.30 30.43 18,532 -0.44(-1.43%)
Sep 05, 2024 30.89 30.99 30.80 30.87 21,497 +0.04(+0.14%)
Sep 04, 2024 30.72 30.94 30.68 30.82 37,162 +0.19(+0.62%)
Sep 03, 2024 31.00 31.00 30.63 30.63 76,449 -0.67(-2.13%)
Aug 30, 2024 31.31 31.35 31.14 31.30 18,186 +0.10(+0.32%)
Aug 29, 2024 31.21 31.38 31.15 31.20 26,475 +0.03(+0.10%)
Aug 28, 2024 31.26 31.32 31.01 31.17 22,322 -0.10(-0.32%)
Aug 27, 2024 31.22 31.37 31.22 31.27 32,479 +0.09(+0.29%)
Aug 26, 2024 31.32 31.33 31.16 31.18 17,304 -0.05(-0.17%)
Aug 23, 2024 30.88 31.26 30.88 31.24 22,011 +0.66(+2.16%)
Aug 22, 2024 30.97 30.97 30.58 30.58 19,082 -0.28(-0.90%)
Aug 21, 2024 30.86 30.96 30.74 30.85 40,165 +0.19(+0.62%)
Aug 20, 2024 30.69 30.72 30.58 30.67 19,507 -0.08(-0.26%)
Aug 19, 2024 30.57 30.81 30.57 30.74 23,363 +0.32(+1.04%)
Aug 16, 2024 30.25 30.51 30.22 30.43 25,286 +0.21(+0.70%)
Aug 15, 2024 30.13 30.29 30.11 30.22 17,199 +0.22(+0.73%)
Aug 14, 2024 29.95 30.00 29.87 30.00 19,250 +0.03(+0.10%)
Aug 13, 2024 29.71 29.97 29.62 29.97 8,823 +0.46(+1.55%)
Aug 12, 2024 29.50 29.59 29.35 29.51 48,989 +0.04(+0.14%)
Aug 09, 2024 29.36 29.53 29.26 29.47 26,533 +0.11(+0.36%)
Aug 08, 2024 29.14 29.43 29.03 29.37 18,826 +0.58(+2.01%)
Aug 07, 2024 29.26 29.31 28.78 28.79 49,369 +0.05(+0.17%)
Aug 06, 2024 28.53 28.88 28.49 28.74 21,113 -0.01(-0.03%)
Aug 05, 2024 28.47 28.86 28.47 28.75 386,894 -0.68(-2.30%)
Aug 02, 2024 29.52 29.55 29.26 29.42 14,543 -0.21(-0.70%)
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.