Singapore markets open in 4 hours 48 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,073.68 -190.63 (-0.30%) CMC Crypto 200
1,321.71 -38.62 (-2.84%)
Inspire International ETF (WWJD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 29.71 | 29.78 | 29.65 | 29.68 | 29.68 | 14,000 |
| 20 Jun 2024 | 29.91 | 29.98 | 29.82 | 29.95 | 29.95 | 35,600 |
| 18 Jun 2024 | 29.75 | 29.91 | 29.75 | 29.91 | 29.91 | 36,800 |
| 17 Jun 2024 | 29.55 | 29.74 | 29.45 | 29.66 | 29.66 | 13,500 |
| 14 Jun 2024 | 29.45 | 29.63 | 29.44 | 29.59 | 29.59 | 10,700 |
| 13 Jun 2024 | 30.10 | 30.10 | 29.85 | 29.91 | 29.91 | 9,600 |
| 12 Jun 2024 | 30.46 | 30.48 | 30.20 | 30.28 | 30.28 | 38,800 |
| 11 Jun 2024 | 29.99 | 30.04 | 29.85 | 29.92 | 29.92 | 28,200 |
| 10 Jun 2024 | 30.02 | 30.26 | 30.02 | 30.19 | 30.19 | 15,500 |
| 07 Jun 2024 | 30.35 | 30.38 | 30.14 | 30.14 | 30.14 | 15,900 |
| 06 Jun 2024 | 30.59 | 30.67 | 30.52 | 30.64 | 30.64 | 26,300 |
| 05 Jun 2024 | 30.58 | 30.67 | 30.46 | 30.58 | 30.58 | 26,500 |
| 04 Jun 2024 | 30.47 | 30.51 | 30.33 | 30.51 | 30.51 | 27,600 |
| 03 Jun 2024 | 30.67 | 30.69 | 30.46 | 30.63 | 30.63 | 15,600 |
| 31 May 2024 | 30.36 | 30.55 | 30.23 | 30.55 | 30.55 | 66,200 |
| 30 May 2024 | 30.29 | 30.40 | 30.23 | 30.28 | 30.28 | 49,000 |
| 29 May 2024 | 30.40 | 30.40 | 30.18 | 30.28 | 30.28 | 22,600 |
| 28 May 2024 | 30.94 | 30.94 | 30.67 | 30.74 | 30.74 | 11,100 |
| 24 May 2024 | 30.61 | 30.81 | 30.61 | 30.73 | 30.73 | 21,800 |
| 23 May 2024 | 30.98 | 30.98 | 30.49 | 30.60 | 30.60 | 14,300 |
| 22 May 2024 | 30.82 | 30.93 | 30.64 | 30.69 | 30.69 | 25,400 |
| 21 May 2024 | 30.99 | 31.06 | 30.93 | 30.98 | 30.98 | 20,900 |
| 20 May 2024 | 31.19 | 31.27 | 31.14 | 31.20 | 31.20 | 48,500 |
| 17 May 2024 | 31.01 | 31.24 | 31.01 | 31.24 | 31.24 | 31,400 |
| 16 May 2024 | 31.00 | 31.18 | 31.00 | 31.00 | 31.00 | 23,100 |
| 15 May 2024 | 30.86 | 31.15 | 30.85 | 31.12 | 31.12 | 29,400 |
| 14 May 2024 | 30.65 | 30.74 | 30.58 | 30.74 | 30.74 | 10,200 |
| 13 May 2024 | 30.62 | 30.67 | 30.44 | 30.51 | 30.51 | 90,100 |
| 10 May 2024 | 30.60 | 30.64 | 30.40 | 30.50 | 30.50 | 57,400 |
| 09 May 2024 | 30.28 | 30.48 | 30.28 | 30.42 | 30.42 | 19,600 |
| 08 May 2024 | 30.13 | 30.28 | 30.13 | 30.22 | 30.22 | 19,500 |
| 07 May 2024 | 30.28 | 30.43 | 30.20 | 30.25 | 30.25 | 15,300 |
| 06 May 2024 | 30.15 | 30.31 | 30.15 | 30.17 | 30.17 | 29,200 |
| 03 May 2024 | 30.06 | 30.06 | 29.88 | 30.05 | 30.05 | 30,700 |
| 02 May 2024 | 29.53 | 29.75 | 29.40 | 29.68 | 29.68 | 46,400 |
| 01 May 2024 | 29.18 | 29.57 | 29.12 | 29.15 | 29.15 | 12,200 |
| 30 Apr 2024 | 29.41 | 29.46 | 29.19 | 29.22 | 29.22 | 25,600 |
| 29 Apr 2024 | 29.52 | 29.68 | 29.49 | 29.54 | 29.54 | 8,400 |
| 26 Apr 2024 | 29.37 | 29.51 | 29.29 | 29.38 | 29.38 | 18,200 |
| 25 Apr 2024 | 28.98 | 29.30 | 28.91 | 29.25 | 29.25 | 26,200 |
| 24 Apr 2024 | 29.38 | 29.38 | 29.19 | 29.33 | 29.33 | 35,100 |
| 23 Apr 2024 | 29.19 | 29.45 | 29.19 | 29.43 | 29.43 | 30,400 |
| 22 Apr 2024 | 28.93 | 29.22 | 28.93 | 29.14 | 29.14 | 128,000 |
| 19 Apr 2024 | 28.97 | 28.97 | 28.78 | 28.85 | 28.85 | 19,600 |
| 18 Apr 2024 | 28.82 | 29.06 | 28.82 | 28.85 | 28.85 | 56,100 |
| 17 Apr 2024 | 29.13 | 29.13 | 28.81 | 28.90 | 28.90 | 21,600 |
| 16 Apr 2024 | 28.97 | 29.01 | 28.78 | 28.98 | 28.98 | 30,200 |
| 15 Apr 2024 | 29.50 | 29.51 | 29.02 | 29.14 | 29.14 | 655,300 |
| 12 Apr 2024 | 29.61 | 29.64 | 29.27 | 29.35 | 29.35 | 102,100 |
| 11 Apr 2024 | 29.87 | 29.91 | 29.63 | 29.81 | 29.81 | 53,700 |
| 10 Apr 2024 | 29.73 | 29.87 | 29.72 | 29.72 | 29.72 | 13,500 |
| 09 Apr 2024 | 30.25 | 30.28 | 30.08 | 30.19 | 30.19 | 49,900 |
| 08 Apr 2024 | 30.21 | 30.21 | 30.07 | 30.13 | 30.13 | 18,900 |
| 05 Apr 2024 | 29.81 | 30.07 | 29.81 | 29.95 | 29.95 | 29,700 |
| 04 Apr 2024 | 30.30 | 30.30 | 29.84 | 29.84 | 29.84 | 31,500 |
| 03 Apr 2024 | 29.85 | 30.06 | 29.82 | 30.06 | 30.06 | 194,400 |
| 02 Apr 2024 | 29.83 | 29.93 | 29.78 | 29.90 | 29.90 | 1,005,800 |
| 01 Apr 2024 | 30.11 | 30.11 | 29.87 | 29.95 | 29.95 | 27,600 |
| 28 Mar 2024 | 29.95 | 30.04 | 29.95 | 30.02 | 30.02 | 25,800 |
| 27 Mar 2024 | 29.93 | 30.07 | 29.89 | 30.07 | 30.07 | 24,600 |
| 27 Mar 2024 | 0.121 Dividend | |||||
| 26 Mar 2024 | 30.17 | 30.17 | 29.98 | 29.98 | 29.85 | 23,600 |
| 25 Mar 2024 | 29.96 | 30.08 | 29.94 | 29.94 | 29.82 | 43,900 |
| 22 Mar 2024 | 30.08 | 30.08 | 29.93 | 29.94 | 29.82 | 15,600 |
| 21 Mar 2024 | 30.30 | 30.30 | 30.12 | 30.12 | 30.00 | 20,900 |
| 20 Mar 2024 | 29.83 | 30.26 | 29.83 | 30.26 | 30.14 | 36,400 |
| 19 Mar 2024 | 29.87 | 30.10 | 29.74 | 29.87 | 29.75 | 37,500 |
| 18 Mar 2024 | 29.93 | 29.93 | 29.76 | 29.78 | 29.66 | 32,600 |
| 15 Mar 2024 | 29.90 | 29.92 | 29.80 | 29.82 | 29.70 | 23,500 |
| 14 Mar 2024 | 30.02 | 30.02 | 29.83 | 29.88 | 29.76 | 35,700 |
| 13 Mar 2024 | 30.16 | 30.29 | 30.16 | 30.22 | 30.10 | 17,600 |
| 12 Mar 2024 | 30.09 | 30.16 | 29.99 | 30.13 | 30.01 | 22,700 |
| 11 Mar 2024 | 29.94 | 30.00 | 29.81 | 29.96 | 29.84 | 20,600 |
| 08 Mar 2024 | 30.22 | 30.25 | 30.01 | 30.03 | 29.91 | 32,200 |
| 07 Mar 2024 | 29.96 | 30.10 | 29.94 | 30.01 | 29.89 | 20,900 |
| 06 Mar 2024 | 29.82 | 29.84 | 29.65 | 29.71 | 29.59 | 24,600 |
| 05 Mar 2024 | 29.37 | 29.50 | 29.26 | 29.32 | 29.20 | 19,100 |
| 04 Mar 2024 | 29.50 | 29.51 | 29.38 | 29.38 | 29.26 | 28,300 |
| 01 Mar 2024 | 29.33 | 29.58 | 29.26 | 29.53 | 29.41 | 33,700 |
| 29 Feb 2024 | 29.38 | 29.38 | 29.22 | 29.34 | 29.22 | 19,700 |
| 28 Feb 2024 | 29.39 | 29.39 | 29.13 | 29.22 | 29.10 | 25,600 |
| 27 Feb 2024 | 29.35 | 29.43 | 29.32 | 29.41 | 29.29 | 61,300 |
| 26 Feb 2024 | 29.45 | 29.45 | 29.28 | 29.34 | 29.22 | 43,500 |
| 23 Feb 2024 | 29.41 | 29.45 | 29.33 | 29.39 | 29.27 | 20,300 |
| 22 Feb 2024 | 29.31 | 29.42 | 29.23 | 29.40 | 29.28 | 13,700 |
| 21 Feb 2024 | 29.08 | 29.18 | 29.03 | 29.18 | 29.06 | 20,800 |
| 20 Feb 2024 | 29.05 | 29.14 | 29.00 | 29.08 | 28.96 | 38,200 |
| 16 Feb 2024 | 28.93 | 29.12 | 28.93 | 29.01 | 28.89 | 27,000 |
| 15 Feb 2024 | 28.87 | 28.95 | 28.76 | 28.95 | 28.83 | 24,600 |
| 14 Feb 2024 | 28.48 | 28.59 | 28.42 | 28.55 | 28.43 | 16,500 |
| 13 Feb 2024 | 28.44 | 28.44 | 28.06 | 28.14 | 28.03 | 18,800 |
| 12 Feb 2024 | 28.75 | 28.90 | 28.74 | 28.82 | 28.70 | 17,600 |
| 09 Feb 2024 | 28.68 | 28.74 | 28.52 | 28.69 | 28.57 | 15,600 |
| 08 Feb 2024 | 28.73 | 28.73 | 28.51 | 28.63 | 28.51 | 21,200 |
| 07 Feb 2024 | 28.66 | 28.71 | 28.59 | 28.68 | 28.56 | 24,600 |
| 06 Feb 2024 | 28.51 | 28.73 | 28.51 | 28.73 | 28.61 | 18,100 |
| 05 Feb 2024 | 28.62 | 28.62 | 28.32 | 28.51 | 28.39 | 21,000 |
| 02 Feb 2024 | 28.76 | 28.76 | 28.55 | 28.65 | 28.53 | 24,500 |
| 01 Feb 2024 | 28.77 | 28.90 | 28.65 | 28.90 | 28.79 | 28,600 |
| 31 Jan 2024 | 28.86 | 28.94 | 28.61 | 28.63 | 28.51 | 54,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.