Guinness Atkinson™ Global Innovators Fund Investor Class (IWIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.98
+0.44 (0.82%)
Apr 28, 2025, 8:09 AM EDT
IWIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -0.24% |
| Apr 25, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 0.82% |
| Apr 24, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 2.76% |
| Apr 23, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 1.96% |
| Apr 22, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 2.55% |
| Apr 21, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -1.97% |
| Apr 17, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | -0.02% |
| Apr 16, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -1.97% |
| Apr 15, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.31% |
| Apr 14, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.54% |
| Apr 11, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 2.15% |
| Apr 10, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -3.54% |
| Apr 9, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 10.13% |
| Apr 8, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -1.64% |
| Apr 7, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.31% |
| Apr 4, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -6.28% |
| Apr 3, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -4.83% |
| Apr 2, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.56% |
| Apr 1, 2025 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | 0.22% |
| Mar 31, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | -0.09% |
| Mar 28, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -2.32% |
| Mar 27, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.16% |
| Mar 26, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | -1.74% |
| Mar 25, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 0.25% |
| Mar 24, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 1.43% |
| Mar 21, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -0.58% |
| Mar 20, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.54% |
| Mar 19, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.63% |
| Mar 18, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -0.72% |
| Mar 17, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 0.59% |
| Mar 14, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 2.53% |
| Mar 13, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -2.04% |
| Mar 12, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.97% |
| Mar 11, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 0.29% |
| Mar 10, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -3.38% |
| Mar 7, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 0.95% |
| Mar 6, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | -2.27% |
| Mar 5, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | 1.83% |
| Mar 4, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.21% |
| Mar 3, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -1.29% |
| Feb 28, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 1.06% |
| Feb 27, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -2.11% |
| Feb 26, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 0.78% |
| Feb 25, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | -0.78% |
| Feb 24, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | -1.62% |
| Feb 21, 2025 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | -0.51% |
| Feb 20, 2025 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | 0.03% |
| Feb 19, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 0.19% |
| Feb 18, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.20% |
| Feb 14, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 0.02% |