Australia markets closed

Inspire International ETF (WWJD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.19+0.05 (+0.17%)
At close: 03:59PM EDT
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 June 202430.0230.2630.0230.1930.1915,500
07 June 202430.3530.3830.1430.1430.1415,900
06 June 202430.5930.6730.5230.6430.6426,300
05 June 202430.5830.6730.4630.5830.5826,500
04 June 202430.4730.5130.3330.5130.5127,600
03 June 202430.6730.6930.4630.6330.6315,600
31 May 202430.3630.5530.2330.5530.5566,200
30 May 202430.2930.4030.2330.2830.2849,000
29 May 202430.4030.4030.1830.2830.2822,600
28 May 202430.9430.9430.6730.7430.7411,100
24 May 202430.6130.8130.6130.7330.7321,800
23 May 202430.9830.9830.4930.6030.6014,300
22 May 202430.8230.9330.6430.6930.6925,400
21 May 202430.9931.0630.9330.9830.9820,900
20 May 202431.1931.2731.1431.2031.2048,500
17 May 202431.0131.2431.0131.2431.2431,400
16 May 202431.0031.1831.0031.0031.0023,100
15 May 202430.8631.1530.8531.1231.1229,400
14 May 202430.6530.7430.5830.7430.7410,200
13 May 202430.6230.6730.4430.5130.5190,100
10 May 202430.6030.6430.4030.5030.5057,400
09 May 202430.2830.4830.2830.4230.4219,600
08 May 202430.1330.2830.1330.2230.2219,500
07 May 202430.2830.4330.2030.2530.2515,300
06 May 202430.1530.3130.1530.1730.1729,200
03 May 202430.0630.0629.8830.0530.0530,700
02 May 202429.5329.7529.4029.6829.6846,400
01 May 202429.1829.5729.1229.1529.1512,200
30 Apr 202429.4129.4629.1929.2229.2225,600
29 Apr 202429.5229.6829.4929.5429.548,400
26 Apr 202429.3729.5129.2929.3829.3818,200
25 Apr 202428.9829.3028.9129.2529.2526,200
24 Apr 202429.3829.3829.1929.3329.3335,100
23 Apr 202429.1929.4529.1929.4329.4330,400
22 Apr 202428.9329.2228.9329.1429.14128,000
19 Apr 202428.9728.9728.7828.8528.8519,600
18 Apr 202428.8229.0628.8228.8528.8556,100
17 Apr 202429.1329.1328.8128.9028.9021,600
16 Apr 202428.9729.0128.7828.9828.9830,200
15 Apr 202429.5029.5129.0229.1429.14655,300
12 Apr 202429.6129.6429.2729.3529.35102,100
11 Apr 202429.8729.9129.6329.8129.8153,700
10 Apr 202429.7329.8729.7229.7229.7213,500
09 Apr 202430.2530.2830.0830.1930.1949,900
08 Apr 202430.2130.2130.0730.1330.1318,900
05 Apr 202429.8130.0729.8129.9529.9529,700
04 Apr 202430.3030.3029.8429.8429.8431,500
03 Apr 202429.8530.0629.8230.0630.06194,400
02 Apr 202429.8329.9329.7829.9029.901,005,800
01 Apr 202430.1130.1129.8729.9529.9527,600
28 Mar 202429.9530.0429.9530.0230.0225,800
27 Mar 202429.9330.0729.8930.0730.0724,600
27 Mar 20240.121 Dividend
26 Mar 202430.1730.1729.9829.9829.8523,600
25 Mar 202429.9630.0829.9429.9429.8243,900
22 Mar 202430.0830.0829.9329.9429.8215,600
21 Mar 202430.3030.3030.1230.1230.0020,900
20 Mar 202429.8330.2629.8330.2630.1436,400
19 Mar 202429.8730.1029.7429.8729.7537,500
18 Mar 202429.9329.9329.7629.7829.6632,600
15 Mar 202429.9029.9229.8029.8229.7023,500
14 Mar 202430.0230.0229.8329.8829.7635,700
13 Mar 202430.1630.2930.1630.2230.1017,600
12 Mar 202430.0930.1629.9930.1330.0122,700
11 Mar 202429.9430.0029.8129.9629.8420,600
08 Mar 202430.2230.2530.0130.0329.9132,200
07 Mar 202429.9630.1029.9430.0129.8920,900
06 Mar 202429.8229.8429.6529.7129.5924,600
05 Mar 202429.3729.5029.2629.3229.2019,100
04 Mar 202429.5029.5129.3829.3829.2628,300
01 Mar 202429.3329.5829.2629.5329.4133,700
29 Feb 202429.3829.3829.2229.3429.2219,700
28 Feb 202429.3929.3929.1329.2229.1025,600
27 Feb 202429.3529.4329.3229.4129.2961,300
26 Feb 202429.4529.4529.2829.3429.2243,500
23 Feb 202429.4129.4529.3329.3929.2720,300
22 Feb 202429.3129.4229.2329.4029.2813,700
21 Feb 202429.0829.1829.0329.1829.0620,800
20 Feb 202429.0529.1429.0029.0828.9638,200
16 Feb 202428.9329.1228.9329.0128.8927,000
15 Feb 202428.8728.9528.7628.9528.8324,600
14 Feb 202428.4828.5928.4228.5528.4316,500
13 Feb 202428.4428.4428.0628.1428.0318,800
12 Feb 202428.7528.9028.7428.8228.7017,600
09 Feb 202428.6828.7428.5228.6928.5715,600
08 Feb 202428.7328.7328.5128.6328.5121,200
07 Feb 202428.6628.7128.5928.6828.5624,600
06 Feb 202428.5128.7328.5128.7328.6118,100
05 Feb 202428.6228.6228.3228.5128.3921,000
02 Feb 202428.7628.7628.5528.6528.5324,500
01 Feb 202428.7728.9028.6528.9028.7928,600
31 Jan 202428.8628.9428.6128.6328.5154,600
30 Jan 202428.7428.8628.7428.8528.7330,100
29 Jan 202428.8528.8628.6428.8328.7128,300
26 Jan 202428.7228.8328.7228.7928.6736,600
25 Jan 202428.6528.6828.5428.6528.5330,900
24 Jan 202428.8628.8628.5628.5628.4415,300
23 Jan 202428.3828.4128.2428.3928.2839,900
22 Jan 202428.4728.4728.3528.4128.3027,000
19 Jan 202428.2928.4428.1628.4428.3330,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...