Quantcast

Inspire Small/Mid Cap Impact ETF Historical Stock Prices

(ETF)
ISMD 
$29.89
*  
0.2401
0.81%
Get ISMD Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading ISMD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 29.78 30.04 29.7816 29.89 8,907
09/20/2018 30.04 30.04 29.7816 29.89 8,907
09/19/2018 30.05 30.05 29.6129 29.6499 4,376
09/18/2018 30 30 29.6521 29.786 7,162
09/17/2018 29.8026 29.8026 29.65 29.65 2,866
09/14/2018 29.7 29.96 29.7 29.96 8,765
09/13/2018 30.14 30.14 29.7257 29.79 3,252
09/12/2018 29.6889 29.83 29.6889 29.8087 4,299
09/11/2018 29.7003 29.855 29.7003 29.747 38,393
09/10/2018 29.7737 29.7737 29.6988 29.706 6,634
09/07/2018 29.801 29.82 29.65 29.715 7,507
09/06/2018 31.42 31.42 29.7 29.78 8,747
09/05/2018 29.86 29.98 29.86 29.96 5,982
09/04/2018 30.06 30.06 29.86 29.9867 8,140
08/31/2018 30.49 30.49 30.033 30.1 4,925
08/30/2018 30 30.098 29.9556 30.0714 4,648
08/29/2018 30.45 30.45 29.97 30.1116 6,295
08/28/2018 29.61 30.5581 29.61 29.965 18,317
08/27/2018 30.38 30.38 29.9548 29.9548 2,032
08/24/2018 30.06 30.06 29.8384 29.8994 5,365
08/23/2018 29.88 29.97 29.6602 29.6909 5,362
08/22/2018 29.82 29.948 29.82 29.9095 16,661
08/21/2018 29.98 29.98 29.71 29.89 13,677
08/20/2018 30.85 30.85 29.4457 29.55 2,197
08/17/2018 29.23 29.46 29.1446 29.46 3,113
08/16/2018 29.2142 29.28 29.2142 29.25 4,771
08/15/2018 29.25 29.25 28.8901 29.05 7,141
08/14/2018 29.39 29.39 29.2905 29.2905 2,157
08/13/2018 29.71 29.71 29.0228 29.09 17,188
08/10/2018 29.47 29.47 29.16 29.2593 9,067
08/09/2018 29.37 29.43 29.3201 29.3471 3,321
08/08/2018 29.2858 29.2858 29.2802 29.2802 2,154
08/07/2018 29.2 30.79 29.2 29.3552 4,491
08/06/2018 29.4 29.4 29.1368 29.3 3,293
08/03/2018 30.44 30.44 29.0112 29.05 4,122
08/02/2018 29.17 29.17 28.915 29.086 1,882
08/01/2018 28.9122 28.9122 28.7348 28.86 6,124
07/31/2018 28.8675 28.8675 28.8675 28.8675 318
07/30/2018 28.7169 28.8 28.6799 28.6799 3,479
07/27/2018 29.14 29.16 28.795 28.8199 2,644
07/26/2018 29.41 29.41 29.112 29.2599 1,387
07/25/2018 29.69 29.69 28.88 29.11 3,843
07/24/2018 29.41 29.41 28.9802 29 4,686
07/23/2018 29.28 29.35 29.2195 29.26 6,813
07/20/2018 29.37 29.37 29.2571 29.3086 6,235
07/19/2018 30.55 31.78 29.24 29.4 5,357
07/18/2018 29.27 29.27 29.027 29.2534 16,607
07/17/2018 28.9147 29.2 28.9147 29.19 1,628
07/16/2018 29 29.05 28.91 28.95 60,575
07/13/2018 29.12 29.32 29.12 29.158 67,215
07/12/2018 29.06 29.25 29.051 29.1948 3,938
07/11/2018 29.19 29.27 29.12 29.12 81,310
07/10/2018 29.2676 29.29 29.22 29.2634 3,518
07/09/2018 29.43 29.43 29.3 29.3 2,411
07/06/2018 28.9698 29.1907 28.9698 29.1907 785
07/05/2018 28.6631 28.9149 28.66 28.9149 10,574
07/03/2018 28.62 28.76 28.62 28.635 2,116
07/02/2018 28.23 28.3698 28.23 28.3698 2,151
06/29/2018 28.73 28.73 28.4083 28.4083 7,381
06/28/2018 28.55 28.55 28.32 28.32 1,695
06/27/2018 28.7434 28.7434 28.34 28.502 3,456
06/26/2018 28.9282 29.018 28.9282 29.008 3,633
06/25/2018 28.87 28.87 28.5566 28.78 3,040
06/22/2018 29.2238 29.28 29.0898 29.22 11,443
06/21/2018 29.95 29.95 29.08 29.16 8,006
06/20/2018 29.65 29.65 29.19 29.5 7,751
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio