UK markets closed

Guinness Atkinson Global Inntrs Inv (IWIRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
57.79+0.93 (+1.64%)
At close: 08:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202457.7957.7957.7957.7957.79-
25 Apr 202456.8656.8656.8656.8656.86-
24 Apr 202457.0457.0457.0457.0457.04-
23 Apr 202456.9356.9356.9356.9356.93-
22 Apr 202455.9255.9255.9255.9255.92-
19 Apr 202455.4455.4455.4455.4455.44-
18 Apr 202456.2656.2656.2656.2656.26-
17 Apr 202456.4956.4956.4956.4956.49-
16 Apr 202457.0157.0157.0157.0157.01-
15 Apr 202456.9556.9556.9556.9556.95-
12 Apr 202457.7257.7257.7257.7257.72-
11 Apr 202458.7158.7158.7158.7158.71-
10 Apr 202458.2458.2458.2458.2458.24-
09 Apr 202458.6658.6658.6658.6658.66-
08 Apr 202458.6158.6158.6158.6158.61-
05 Apr 202458.5358.5358.5358.5358.53-
04 Apr 202457.7257.7257.7257.7257.72-
03 Apr 202458.4758.4758.4758.4758.47-
02 Apr 202458.2758.2758.2758.2758.27-
01 Apr 202458.6158.6158.6158.6158.61-
28 Mar 202458.6058.6058.6058.6058.60-
27 Mar 202458.6658.6658.6658.6658.66-
26 Mar 202458.6258.6258.6258.6258.62-
25 Mar 202458.7758.7758.7758.7758.77-
22 Mar 202459.0259.0259.0259.0259.02-
21 Mar 202459.3159.3159.3159.3159.31-
20 Mar 202458.8558.8558.8558.8558.85-
19 Mar 202458.2858.2858.2858.2858.28-
18 Mar 202458.1158.1158.1158.1158.11-
15 Mar 202457.7057.7057.7057.7057.70-
14 Mar 202458.6258.6258.6258.6258.62-
13 Mar 202458.7858.7858.7858.7858.78-
12 Mar 202458.9658.9658.9658.9658.96-
11 Mar 202458.0158.0158.0158.0158.01-
08 Mar 202458.3258.3258.3258.3258.32-
07 Mar 202458.8458.8458.8458.8458.84-
06 Mar 202458.0658.0658.0658.0658.06-
05 Mar 202457.5157.5157.5157.5157.51-
04 Mar 202458.5058.5058.5058.5058.50-
01 Mar 202458.5458.5458.5458.5458.54-
29 Feb 202457.6357.6357.6357.6357.63-
28 Feb 202457.1957.1957.1957.1957.19-
27 Feb 202457.4957.4957.4957.4957.49-
26 Feb 202457.4257.4257.4257.4257.42-
23 Feb 202457.3457.3457.3457.3457.34-
22 Feb 202457.3557.3557.3557.3557.35-
21 Feb 202455.7455.7455.7455.7455.74-
20 Feb 202455.6755.6755.6755.6755.67-
16 Feb 202456.4056.4056.4056.4056.40-
15 Feb 202456.4656.4656.4656.4656.46-
14 Feb 202456.2756.2756.2756.2756.27-
13 Feb 202455.2855.2855.2855.2855.28-
12 Feb 202456.2356.2356.2356.2356.23-
09 Feb 202456.4056.4056.4056.4056.40-
08 Feb 202455.5255.5255.5255.5255.52-
07 Feb 202455.3955.3955.3955.3955.39-
06 Feb 202454.9754.9754.9754.9754.97-
05 Feb 202454.9854.9854.9854.9854.98-
02 Feb 202454.9054.9054.9054.9054.90-
01 Feb 202454.1254.1254.1254.1254.12-
31 Jan 202453.3853.3853.3853.3853.38-
30 Jan 202454.4754.4754.4754.4754.47-
29 Jan 202454.4654.4654.4654.4654.46-
26 Jan 202453.8753.8753.8753.8753.87-
25 Jan 202454.0554.0554.0554.0554.05-
24 Jan 202453.8853.8853.8853.8853.88-
23 Jan 202453.4353.4353.4353.4353.43-
22 Jan 202453.3653.3653.3653.3653.36-
19 Jan 202453.3253.3253.3253.3253.32-
18 Jan 202452.4352.4352.4352.4352.43-
17 Jan 202451.4651.4651.4651.4651.46-
16 Jan 202451.7551.7551.7551.7551.75-
12 Jan 202452.0052.0052.0052.0052.00-
11 Jan 202451.8951.8951.8951.8951.89-
10 Jan 202451.7251.7251.7251.7251.72-
09 Jan 202451.3751.3751.3751.3751.37-
08 Jan 202451.4551.4551.4551.4551.45-
05 Jan 202450.3750.3750.3750.3750.37-
04 Jan 202450.3550.3550.3550.3550.35-
03 Jan 202450.5150.5150.5150.5150.51-
02 Jan 202451.2151.2151.2151.2151.21-
29 Dec 202352.2552.2552.2552.2552.25-
28 Dec 202352.4752.4752.4752.4752.47-
27 Dec 202352.4352.4352.4352.4352.43-
26 Dec 202352.3352.3352.3352.3352.33-
22 Dec 202352.1052.1052.1052.1052.10-
21 Dec 202352.2152.2152.2152.2152.21-
20 Dec 202351.4551.4551.4551.4551.45-
19 Dec 202352.2252.2252.2252.2252.22-
18 Dec 202351.9151.9151.9151.9151.91-
15 Dec 202351.7051.7051.7051.7051.70-
14 Dec 202351.5351.5351.5351.5351.53-
13 Dec 202351.3351.3351.3351.3351.33-
12 Dec 202350.7550.7550.7550.7550.75-
11 Dec 202350.4150.4150.4150.4150.41-
08 Dec 202349.9449.9449.9449.9449.94-
08 Dec 20230 Dividend
08 Dec 20232.014 Capital gain
07 Dec 202351.8051.8051.8051.8049.79-
06 Dec 202351.4051.4051.4051.4049.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...