NYSEArca - Nasdaq Real Time Price • USD
iShares MSCI Ireland ETF (EIRL)
As of 10:48 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 67.63 | 67.56 | 67.35 | 67.35 | 67.35 | 1,086 |
Apr 23, 2024 | 67.74 | 67.84 | 67.74 | 67.84 | 67.84 | 1,900 |
Apr 22, 2024 | 66.33 | 66.80 | 66.33 | 66.80 | 66.80 | 3,500 |
Apr 19, 2024 | 65.75 | 66.00 | 65.75 | 65.80 | 65.80 | 6,000 |
Apr 18, 2024 | 65.76 | 66.01 | 65.75 | 65.75 | 65.75 | 4,500 |
Apr 17, 2024 | 65.72 | 65.72 | 65.43 | 65.57 | 65.57 | 9,500 |
Apr 16, 2024 | 65.68 | 65.68 | 65.50 | 65.50 | 65.50 | 1,600 |
Apr 15, 2024 | 67.18 | 67.18 | 66.01 | 66.21 | 66.21 | 9,100 |
Apr 12, 2024 | 67.55 | 67.55 | 66.75 | 66.75 | 66.75 | 4,600 |
Apr 11, 2024 | 68.15 | 68.60 | 67.97 | 68.49 | 68.49 | 8,300 |
Apr 10, 2024 | 68.49 | 68.50 | 68.14 | 68.23 | 68.23 | 23,400 |
Apr 9, 2024 | 69.63 | 69.63 | 68.70 | 69.02 | 69.02 | 5,500 |
Apr 8, 2024 | 69.17 | 69.65 | 69.17 | 69.44 | 69.44 | 3,000 |
Apr 5, 2024 | 68.38 | 69.19 | 68.38 | 68.92 | 68.92 | 2,900 |
Apr 4, 2024 | 69.00 | 69.34 | 68.08 | 68.09 | 68.09 | 28,700 |
Apr 3, 2024 | 68.42 | 68.94 | 68.42 | 68.94 | 68.94 | 5,300 |
Apr 2, 2024 | 68.61 | 68.61 | 67.96 | 67.97 | 67.97 | 9,800 |
Apr 1, 2024 | 69.57 | 69.57 | 69.01 | 69.03 | 69.03 | 3,000 |
Mar 28, 2024 | 69.40 | 69.43 | 69.16 | 69.34 | 69.34 | 10,200 |
Mar 27, 2024 | 68.91 | 68.98 | 68.83 | 68.98 | 68.98 | 1,900 |
Mar 26, 2024 | 68.90 | 69.04 | 68.74 | 68.86 | 68.86 | 3,100 |
Mar 25, 2024 | 68.73 | 68.73 | 68.38 | 68.46 | 68.46 | 7,200 |
Mar 22, 2024 | 68.90 | 69.01 | 68.52 | 68.79 | 68.79 | 2,600 |
Mar 21, 2024 | 69.28 | 69.40 | 69.28 | 69.36 | 69.36 | 1,400 |
Mar 20, 2024 | 68.58 | 69.37 | 68.50 | 69.36 | 69.36 | 12,600 |
Mar 19, 2024 | 68.49 | 68.77 | 68.49 | 68.61 | 68.61 | 3,500 |
Mar 18, 2024 | 68.46 | 68.77 | 68.46 | 68.48 | 68.48 | 6,700 |
Mar 15, 2024 | 68.55 | 68.76 | 68.41 | 68.76 | 68.76 | 3,600 |
Mar 14, 2024 | 67.90 | 67.90 | 67.78 | 67.82 | 67.82 | 1,800 |
Mar 13, 2024 | 68.45 | 68.45 | 68.20 | 68.29 | 68.29 | 4,500 |
Mar 12, 2024 | 68.13 | 68.57 | 67.84 | 68.57 | 68.57 | 6,900 |
Mar 11, 2024 | 68.23 | 68.23 | 67.76 | 67.97 | 67.97 | 1,900 |
Mar 8, 2024 | 68.67 | 68.67 | 68.07 | 68.07 | 68.07 | 1,800 |
Mar 7, 2024 | 68.00 | 68.44 | 68.00 | 68.40 | 68.40 | 5,600 |
Mar 6, 2024 | 67.82 | 68.00 | 67.64 | 67.77 | 67.77 | 36,300 |
Mar 5, 2024 | 66.61 | 66.94 | 66.61 | 66.94 | 66.94 | 4,800 |
Mar 4, 2024 | 66.63 | 66.67 | 66.44 | 66.67 | 66.67 | 1,900 |
Mar 1, 2024 | 66.07 | 66.40 | 66.06 | 66.37 | 66.37 | 3,300 |
Feb 29, 2024 | 66.22 | 66.22 | 65.85 | 66.11 | 66.11 | 4,500 |
Feb 28, 2024 | 66.30 | 66.30 | 66.10 | 66.10 | 66.10 | 1,600 |
Feb 27, 2024 | 66.16 | 66.37 | 66.02 | 66.26 | 66.26 | 13,000 |
Feb 26, 2024 | 65.45 | 65.47 | 65.36 | 65.46 | 65.46 | 3,500 |
Feb 23, 2024 | 65.90 | 66.05 | 65.89 | 66.05 | 66.05 | 1,200 |
Feb 22, 2024 | 64.70 | 65.99 | 64.70 | 65.87 | 65.87 | 3,700 |
Feb 21, 2024 | 64.35 | 64.35 | 63.77 | 64.13 | 64.13 | 6,700 |
Feb 20, 2024 | 64.27 | 64.52 | 63.96 | 63.96 | 63.96 | 1,900 |
Feb 16, 2024 | 64.61 | 64.68 | 64.33 | 64.33 | 64.33 | 3,300 |
Feb 15, 2024 | 64.35 | 64.63 | 64.06 | 64.61 | 64.61 | 3,700 |
Feb 14, 2024 | 63.83 | 64.30 | 63.83 | 64.30 | 64.30 | 1,700 |
Feb 13, 2024 | 62.86 | 63.19 | 62.83 | 62.84 | 62.84 | 34,300 |
Feb 12, 2024 | 64.06 | 64.19 | 63.86 | 64.10 | 64.10 | 5,100 |
Feb 9, 2024 | 63.73 | 64.39 | 63.73 | 64.31 | 64.31 | 6,600 |
Feb 8, 2024 | 62.98 | 63.78 | 62.98 | 63.72 | 63.72 | 11,000 |
Feb 7, 2024 | 62.76 | 62.83 | 62.68 | 62.78 | 62.78 | 3,200 |
Feb 6, 2024 | 62.51 | 62.68 | 62.31 | 62.63 | 62.63 | 7,500 |
Feb 5, 2024 | 62.36 | 62.51 | 61.78 | 62.44 | 62.44 | 5,300 |
Feb 2, 2024 | 62.20 | 62.77 | 62.18 | 62.74 | 62.74 | 20,900 |
Feb 1, 2024 | 62.46 | 63.02 | 62.44 | 62.92 | 62.92 | 72,200 |
Jan 31, 2024 | 62.77 | 62.82 | 62.22 | 62.26 | 62.26 | 3,300 |
Jan 30, 2024 | 62.82 | 63.07 | 62.44 | 62.67 | 62.67 | 51,700 |
Jan 29, 2024 | 62.54 | 62.92 | 62.37 | 62.92 | 62.92 | 2,000 |
Jan 26, 2024 | 62.93 | 62.93 | 62.59 | 62.70 | 62.70 | 4,900 |
Jan 25, 2024 | 62.06 | 62.22 | 61.79 | 62.10 | 62.10 | 9,500 |
Jan 24, 2024 | 61.90 | 61.92 | 61.38 | 61.38 | 61.38 | 6,800 |
Jan 23, 2024 | 61.30 | 61.30 | 60.71 | 61.12 | 61.12 | 6,200 |
Jan 22, 2024 | 61.24 | 61.52 | 61.24 | 61.33 | 61.33 | 3,500 |
Jan 19, 2024 | 60.44 | 61.17 | 60.44 | 61.17 | 61.17 | 6,700 |
Jan 18, 2024 | 59.60 | 60.43 | 59.53 | 60.43 | 60.43 | 17,100 |
Jan 17, 2024 | 57.64 | 57.73 | 57.63 | 57.70 | 57.70 | 1,700 |
Jan 16, 2024 | 57.88 | 58.12 | 57.82 | 57.90 | 57.90 | 21,100 |
Jan 12, 2024 | 57.87 | 57.87 | 57.46 | 57.68 | 57.68 | 5,300 |
Jan 11, 2024 | 57.95 | 57.95 | 57.22 | 57.75 | 57.75 | 27,600 |
Jan 10, 2024 | 58.93 | 58.93 | 57.95 | 58.25 | 58.25 | 6,600 |
Jan 9, 2024 | 59.70 | 59.70 | 59.21 | 59.29 | 59.29 | 3,800 |
Jan 8, 2024 | 59.76 | 60.15 | 59.58 | 60.09 | 60.09 | 53,300 |
Jan 5, 2024 | 59.61 | 59.61 | 59.48 | 59.48 | 59.48 | 2,600 |
Jan 4, 2024 | 59.43 | 59.80 | 59.27 | 59.27 | 59.27 | 30,100 |
Jan 3, 2024 | 59.75 | 59.75 | 59.20 | 59.47 | 59.47 | 8,000 |
Jan 2, 2024 | 60.70 | 60.70 | 60.08 | 60.13 | 60.13 | 4,500 |
Dec 29, 2023 | 61.27 | 61.27 | 60.96 | 61.13 | 61.13 | 5,500 |
Dec 28, 2023 | 61.59 | 61.59 | 61.35 | 61.35 | 61.35 | 1,100 |
Dec 27, 2023 | 61.81 | 61.99 | 61.81 | 61.93 | 61.93 | 2,500 |
Dec 26, 2023 | 61.45 | 61.70 | 61.37 | 61.70 | 61.70 | 1,700 |
Dec 22, 2023 | 61.16 | 61.29 | 61.15 | 61.15 | 61.15 | 3,600 |
Dec 21, 2023 | 61.22 | 61.22 | 60.67 | 61.04 | 61.04 | 5,100 |
Dec 20, 2023 | 0.15 Dividend | |||||
Dec 20, 2023 | 61.35 | 61.36 | 60.52 | 60.52 | 60.52 | 6,700 |
Dec 19, 2023 | 60.32 | 60.92 | 60.32 | 60.92 | 60.77 | 2,700 |
Dec 18, 2023 | 60.02 | 60.02 | 59.70 | 59.80 | 59.65 | 2,600 |
Dec 15, 2023 | 59.62 | 59.62 | 59.49 | 59.59 | 59.44 | 1,000 |
Dec 14, 2023 | 59.33 | 60.13 | 59.33 | 59.69 | 59.54 | 4,900 |
Dec 13, 2023 | 57.92 | 58.69 | 57.64 | 58.69 | 58.55 | 1,800 |
Dec 12, 2023 | 57.93 | 58.12 | 57.93 | 58.09 | 57.95 | 10,100 |
Dec 11, 2023 | 58.12 | 58.31 | 58.12 | 58.29 | 58.15 | 3,200 |
Dec 8, 2023 | 57.89 | 58.07 | 57.82 | 58.06 | 57.92 | 1,100 |
Dec 7, 2023 | 57.46 | 57.67 | 57.35 | 57.67 | 57.53 | 6,400 |
Dec 6, 2023 | 57.98 | 58.08 | 57.68 | 57.68 | 57.54 | 3,900 |
Dec 5, 2023 | 57.08 | 57.27 | 57.03 | 57.26 | 57.12 | 3,000 |
Dec 4, 2023 | 57.03 | 57.25 | 57.01 | 57.22 | 57.08 | 4,200 |
Dec 1, 2023 | 57.34 | 57.90 | 57.34 | 57.80 | 57.66 | 6,700 |
Nov 30, 2023 | 56.96 | 57.13 | 56.90 | 57.09 | 56.95 | 7,900 |
Nov 29, 2023 | 56.87 | 56.94 | 56.84 | 56.84 | 56.70 | 2,600 |
Nov 28, 2023 | 56.66 | 56.71 | 56.65 | 56.68 | 56.54 | 1,300 |
Nov 27, 2023 | 56.47 | 56.76 | 56.30 | 56.36 | 56.22 | 34,100 |
Nov 24, 2023 | 56.65 | 56.65 | 56.65 | 56.65 | 56.51 | 100 |
Nov 22, 2023 | 56.45 | 56.56 | 56.43 | 56.56 | 56.42 | 4,100 |
Nov 21, 2023 | 56.23 | 56.25 | 56.07 | 56.07 | 55.93 | 2,100 |
Nov 20, 2023 | 55.82 | 56.11 | 55.78 | 56.03 | 55.89 | 1,900 |
Nov 17, 2023 | 55.54 | 55.85 | 55.52 | 55.85 | 55.71 | 1,700 |
Nov 16, 2023 | 55.38 | 55.38 | 54.96 | 55.04 | 54.90 | 1,100 |
Nov 15, 2023 | 56.13 | 56.13 | 55.57 | 55.66 | 55.52 | 4,300 |
Nov 14, 2023 | 55.70 | 56.26 | 55.70 | 56.14 | 56.00 | 11,300 |
Nov 13, 2023 | 53.59 | 54.30 | 53.59 | 54.26 | 54.13 | 2,200 |
Nov 10, 2023 | 53.81 | 53.91 | 53.43 | 53.90 | 53.77 | 4,400 |
Nov 9, 2023 | 54.37 | 54.37 | 53.74 | 53.75 | 53.62 | 7,000 |
Nov 8, 2023 | 55.00 | 55.34 | 55.00 | 55.31 | 55.17 | 5,800 |
Nov 7, 2023 | 54.56 | 54.70 | 54.54 | 54.59 | 54.46 | 2,800 |
Nov 6, 2023 | 55.08 | 55.08 | 54.56 | 54.56 | 54.43 | 5,400 |
Nov 3, 2023 | 54.86 | 55.24 | 54.86 | 55.09 | 54.95 | 3,800 |
Nov 2, 2023 | 54.05 | 54.07 | 53.75 | 53.84 | 53.71 | 3,600 |
Nov 1, 2023 | 52.00 | 52.88 | 52.00 | 52.88 | 52.75 | 4,100 |
Oct 31, 2023 | 52.01 | 52.01 | 51.62 | 51.83 | 51.70 | 4,500 |
Oct 30, 2023 | 51.44 | 51.77 | 51.44 | 51.75 | 51.62 | 2,000 |
Oct 27, 2023 | 50.93 | 51.04 | 50.53 | 50.68 | 50.56 | 4,500 |
Oct 26, 2023 | 50.84 | 51.21 | 50.51 | 50.85 | 50.72 | 21,800 |
Oct 25, 2023 | 51.10 | 51.10 | 50.93 | 50.98 | 50.85 | 6,100 |
Oct 24, 2023 | 51.87 | 51.88 | 51.58 | 51.79 | 51.66 | 7,200 |
Oct 23, 2023 | 51.81 | 52.09 | 51.73 | 51.73 | 51.60 | 4,800 |
Oct 20, 2023 | 51.50 | 51.50 | 50.82 | 51.07 | 50.94 | 13,300 |
Oct 19, 2023 | 52.28 | 52.29 | 51.62 | 51.82 | 51.69 | 13,000 |
Oct 18, 2023 | 53.38 | 53.38 | 52.39 | 52.54 | 52.41 | 6,800 |
Oct 17, 2023 | 53.60 | 54.09 | 53.31 | 53.86 | 53.73 | 6,500 |
Oct 16, 2023 | 53.91 | 54.25 | 53.91 | 54.25 | 54.12 | 2,800 |
Oct 13, 2023 | 53.47 | 53.47 | 53.23 | 53.42 | 53.29 | 3,000 |
Oct 12, 2023 | 54.74 | 54.86 | 54.12 | 54.31 | 54.18 | 7,300 |
Oct 11, 2023 | 55.06 | 55.13 | 54.83 | 55.13 | 54.99 | 3,400 |
Oct 10, 2023 | 54.69 | 55.08 | 54.58 | 54.88 | 54.74 | 4,800 |
Oct 9, 2023 | 53.10 | 53.50 | 53.01 | 53.48 | 53.35 | 3,300 |
Oct 6, 2023 | 53.14 | 54.20 | 53.14 | 54.03 | 53.90 | 2,500 |
Oct 5, 2023 | 53.14 | 53.25 | 52.87 | 53.25 | 53.12 | 2,400 |
Oct 4, 2023 | 52.73 | 52.87 | 52.40 | 52.87 | 52.74 | 4,500 |
Oct 3, 2023 | 52.50 | 52.80 | 52.36 | 52.48 | 52.35 | 19,100 |
Oct 2, 2023 | 53.43 | 53.43 | 52.76 | 52.82 | 52.69 | 16,800 |
Sep 29, 2023 | 54.79 | 54.85 | 53.83 | 54.03 | 53.90 | 6,500 |
Sep 28, 2023 | 54.00 | 54.73 | 54.00 | 54.34 | 54.21 | 6,500 |
Sep 27, 2023 | 54.28 | 54.28 | 53.54 | 54.09 | 53.96 | 11,400 |
Sep 26, 2023 | 54.51 | 54.66 | 54.29 | 54.29 | 54.16 | 5,600 |
Sep 25, 2023 | 54.05 | 54.57 | 54.04 | 54.52 | 54.39 | 7,800 |
Sep 22, 2023 | 54.68 | 54.88 | 54.52 | 54.52 | 54.39 | 9,000 |
Sep 21, 2023 | 55.28 | 55.30 | 54.75 | 54.79 | 54.66 | 2,500 |
Sep 20, 2023 | 56.21 | 56.33 | 55.69 | 55.70 | 55.56 | 7,100 |
Sep 19, 2023 | 55.45 | 55.53 | 55.38 | 55.45 | 55.31 | 1,600 |
Sep 18, 2023 | 55.57 | 55.58 | 55.43 | 55.43 | 55.29 | 1,900 |
Sep 15, 2023 | 56.48 | 56.64 | 56.24 | 56.24 | 56.10 | 1,800 |
Sep 14, 2023 | 56.30 | 56.45 | 56.30 | 56.38 | 56.24 | 2,600 |
Sep 13, 2023 | 55.31 | 55.33 | 55.17 | 55.25 | 55.11 | 3,100 |
Sep 12, 2023 | 55.41 | 55.55 | 55.36 | 55.42 | 55.28 | 2,000 |
Sep 11, 2023 | 56.03 | 56.12 | 55.75 | 56.12 | 55.98 | 12,000 |
Sep 8, 2023 | 55.73 | 55.91 | 55.67 | 55.68 | 55.54 | 4,700 |
Sep 7, 2023 | 55.54 | 55.75 | 55.54 | 55.72 | 55.58 | 9,300 |
Sep 6, 2023 | 55.89 | 56.05 | 55.89 | 55.98 | 55.84 | 6,100 |
Sep 5, 2023 | 57.24 | 57.24 | 56.40 | 56.49 | 56.35 | 8,500 |
Sep 1, 2023 | 58.06 | 58.06 | 57.58 | 57.69 | 57.55 | 2,400 |
Aug 31, 2023 | 58.37 | 58.37 | 57.89 | 58.01 | 57.87 | 7,600 |
Aug 30, 2023 | 58.33 | 58.47 | 57.99 | 58.16 | 58.02 | 5,300 |
Aug 29, 2023 | 57.26 | 58.43 | 57.26 | 58.17 | 58.03 | 8,700 |
Aug 28, 2023 | 57.54 | 57.65 | 57.42 | 57.58 | 57.44 | 9,400 |
Aug 25, 2023 | 57.16 | 57.19 | 56.73 | 57.04 | 56.90 | 3,100 |
Aug 24, 2023 | 56.53 | 56.81 | 56.48 | 56.48 | 56.34 | 3,800 |
Aug 23, 2023 | 56.46 | 57.07 | 56.46 | 57.07 | 56.93 | 2,500 |
Aug 22, 2023 | 56.68 | 56.76 | 56.20 | 56.39 | 56.25 | 6,900 |
Aug 21, 2023 | 56.06 | 56.15 | 55.80 | 56.12 | 55.98 | 3,000 |
Aug 18, 2023 | 55.96 | 56.22 | 55.95 | 56.14 | 56.00 | 1,900 |
Aug 17, 2023 | 57.30 | 57.30 | 56.34 | 56.48 | 56.34 | 17,800 |
Aug 16, 2023 | 57.82 | 57.82 | 57.31 | 57.31 | 57.17 | 1,800 |
Aug 15, 2023 | 57.64 | 57.68 | 57.41 | 57.41 | 57.27 | 1,500 |
Aug 14, 2023 | 57.71 | 57.97 | 57.51 | 57.97 | 57.83 | 4,900 |
Aug 11, 2023 | 58.26 | 58.28 | 57.93 | 58.02 | 57.88 | 5,600 |
Aug 10, 2023 | 59.13 | 59.25 | 58.73 | 58.73 | 58.59 | 6,700 |
Aug 9, 2023 | 59.01 | 59.01 | 58.46 | 58.67 | 58.53 | 6,700 |
Aug 8, 2023 | 58.96 | 59.64 | 58.88 | 59.53 | 59.38 | 9,400 |
Aug 7, 2023 | 59.83 | 60.10 | 59.82 | 60.10 | 59.95 | 7,500 |
Aug 4, 2023 | 59.63 | 60.06 | 59.41 | 59.41 | 59.26 | 2,400 |
Aug 3, 2023 | 58.45 | 59.02 | 58.44 | 58.83 | 58.69 | 10,800 |
Aug 2, 2023 | 58.95 | 59.01 | 58.57 | 58.60 | 58.46 | 4,700 |
Aug 1, 2023 | 59.74 | 59.74 | 59.33 | 59.56 | 59.41 | 9,500 |
Jul 31, 2023 | 59.90 | 60.27 | 59.90 | 60.03 | 59.88 | 4,500 |
Jul 28, 2023 | 59.81 | 59.89 | 59.43 | 59.83 | 59.68 | 5,700 |
Jul 27, 2023 | 59.98 | 59.98 | 59.19 | 59.19 | 59.04 | 2,900 |
Jul 26, 2023 | 58.97 | 59.63 | 58.97 | 59.60 | 59.45 | 8,400 |
Jul 25, 2023 | 58.72 | 59.19 | 58.72 | 59.06 | 58.91 | 5,400 |
Jul 24, 2023 | 59.00 | 59.14 | 58.92 | 59.05 | 58.90 | 9,700 |
Jul 21, 2023 | 59.57 | 59.61 | 59.49 | 59.57 | 59.42 | 4,500 |
Jul 20, 2023 | 59.75 | 59.77 | 59.37 | 59.40 | 59.25 | 10,900 |
Jul 19, 2023 | 60.09 | 60.19 | 59.93 | 60.05 | 59.90 | 2,400 |
Jul 18, 2023 | 59.60 | 59.86 | 59.52 | 59.86 | 59.71 | 3,700 |
Jul 17, 2023 | 59.23 | 59.59 | 59.23 | 59.56 | 59.41 | 9,600 |
Jul 14, 2023 | 60.23 | 60.23 | 59.81 | 59.84 | 59.69 | 2,900 |
Jul 13, 2023 | 59.60 | 59.89 | 59.55 | 59.89 | 59.74 | 6,600 |
Jul 12, 2023 | 58.55 | 59.01 | 58.55 | 58.91 | 58.76 | 2,900 |
Jul 11, 2023 | 57.57 | 57.83 | 57.54 | 57.77 | 57.63 | 9,200 |
Jul 10, 2023 | 56.10 | 56.51 | 56.10 | 56.51 | 56.37 | 3,000 |
Jul 7, 2023 | 55.84 | 56.11 | 55.79 | 55.87 | 55.73 | 3,300 |
Jul 6, 2023 | 55.58 | 55.58 | 54.87 | 55.17 | 55.03 | 6,100 |
Jul 5, 2023 | 56.97 | 56.97 | 56.60 | 56.73 | 56.59 | 20,300 |
Jul 3, 2023 | 57.40 | 57.58 | 57.25 | 57.54 | 57.40 | 2,500 |
Jun 30, 2023 | 57.07 | 57.63 | 57.07 | 57.62 | 57.48 | 12,300 |
Jun 29, 2023 | 56.47 | 56.50 | 56.43 | 56.50 | 56.36 | 2,200 |
Jun 28, 2023 | 56.60 | 56.90 | 56.60 | 56.80 | 56.66 | 4,100 |
Jun 27, 2023 | 55.80 | 56.42 | 55.80 | 56.41 | 56.27 | 3,500 |
Jun 26, 2023 | 55.43 | 55.65 | 55.43 | 55.60 | 55.46 | 5,100 |
Jun 23, 2023 | 55.80 | 55.88 | 55.49 | 55.81 | 55.67 | 3,300 |
Jun 22, 2023 | 56.90 | 56.90 | 56.63 | 56.77 | 56.63 | 2,500 |
Jun 21, 2023 | 56.92 | 57.40 | 56.92 | 57.26 | 57.12 | 6,800 |
Jun 20, 2023 | 57.01 | 57.32 | 56.88 | 57.28 | 57.14 | 2,600 |
Jun 16, 2023 | 57.98 | 57.98 | 57.59 | 57.59 | 57.45 | 7,300 |
Jun 15, 2023 | 56.59 | 57.56 | 56.59 | 57.41 | 57.27 | 4,300 |
Jun 14, 2023 | 56.53 | 56.92 | 56.49 | 56.78 | 56.64 | 5,200 |
Jun 13, 2023 | 55.76 | 56.18 | 55.68 | 56.18 | 56.04 | 3,600 |
Jun 12, 2023 | 55.14 | 55.60 | 55.14 | 55.53 | 55.39 | 9,000 |
Jun 9, 2023 | 55.60 | 55.60 | 54.97 | 55.10 | 54.96 | 7,300 |
Jun 8, 2023 | 55.54 | 55.94 | 55.54 | 55.94 | 55.80 | 5,900 |
Jun 7, 2023 | 0.46 Dividend | |||||
Jun 7, 2023 | 55.35 | 55.35 | 55.20 | 55.27 | 55.13 | 61,900 |
Jun 6, 2023 | 55.15 | 55.65 | 55.15 | 55.63 | 55.04 | 1,000 |
Jun 5, 2023 | 56.22 | 56.22 | 55.62 | 55.75 | 55.15 | 28,500 |
Jun 2, 2023 | 56.31 | 56.31 | 56.17 | 56.23 | 55.63 | 2,900 |
Jun 1, 2023 | 54.95 | 55.76 | 54.95 | 55.71 | 55.11 | 22,500 |
May 31, 2023 | 55.01 | 55.17 | 54.58 | 54.96 | 54.37 | 13,800 |
May 30, 2023 | 55.82 | 55.82 | 55.07 | 55.21 | 54.62 | 7,900 |
May 26, 2023 | 55.45 | 55.84 | 55.45 | 55.82 | 55.22 | 9,600 |
May 25, 2023 | 55.28 | 55.67 | 54.97 | 55.44 | 54.85 | 2,800 |
May 24, 2023 | 55.54 | 55.54 | 55.25 | 55.31 | 54.72 | 8,100 |
May 23, 2023 | 57.09 | 57.09 | 56.59 | 56.59 | 55.98 | 1,800 |
May 22, 2023 | 57.01 | 57.46 | 57.01 | 57.34 | 56.73 | 7,300 |
May 19, 2023 | 57.06 | 57.12 | 56.93 | 57.10 | 56.49 | 25,600 |
May 18, 2023 | 56.64 | 56.96 | 56.58 | 56.96 | 56.35 | 3,200 |
May 17, 2023 | 56.67 | 57.29 | 56.54 | 57.20 | 56.59 | 14,100 |
May 16, 2023 | 56.83 | 56.84 | 56.57 | 56.69 | 56.08 | 4,000 |
May 15, 2023 | 56.70 | 57.07 | 56.62 | 56.94 | 56.33 | 30,700 |
May 12, 2023 | 56.50 | 56.50 | 56.11 | 56.34 | 55.74 | 36,100 |
May 11, 2023 | 56.08 | 56.68 | 56.00 | 56.68 | 56.07 | 6,100 |
May 10, 2023 | 56.60 | 56.61 | 56.28 | 56.56 | 55.96 | 3,400 |
May 9, 2023 | 55.97 | 56.56 | 55.96 | 56.56 | 55.96 | 5,800 |
May 8, 2023 | 56.20 | 56.71 | 56.20 | 56.53 | 55.93 | 14,100 |
May 5, 2023 | 55.41 | 56.21 | 55.41 | 56.08 | 55.48 | 3,600 |
May 4, 2023 | 55.34 | 55.54 | 55.18 | 55.23 | 54.64 | 4,200 |
May 3, 2023 | 55.69 | 55.93 | 55.52 | 55.53 | 54.94 | 4,600 |
May 2, 2023 | 56.07 | 56.15 | 55.71 | 56.04 | 55.44 | 11,000 |
May 1, 2023 | 56.27 | 56.70 | 56.27 | 56.47 | 55.87 | 42,700 |
Apr 28, 2023 | 56.50 | 56.50 | 56.40 | 56.41 | 55.81 | 1,300 |
Apr 27, 2023 | 55.89 | 56.15 | 55.72 | 56.09 | 55.49 | 5,400 |
Apr 26, 2023 | 56.07 | 56.44 | 55.88 | 56.06 | 55.46 | 4,300 |
Apr 25, 2023 | 56.51 | 56.51 | 55.98 | 55.98 | 55.38 | 2,800 |
Apr 24, 2023 | 56.49 | 56.68 | 56.30 | 56.54 | 55.94 | 21,400 |
Related Tickers
CQQQ Invesco China Technology ETF
32.74
+2.60%
FTXL First Trust Nasdaq Semiconductor ETF
84.48
+2.35%
XSD SPDR S&P Semiconductor ETF
215.05
+2.06%
BOUT Innovator IBD Breakout Opportunities ETF
33.64
+0.08%
BFOR Barron's 400 ETF
65.48
+0.32%
SOXX iShares Semiconductor ETF
208.40
+1.23%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
SPXE ProShares S&P 500 ex-Energy ETF
54.16
+0.25%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+1.15%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
CWS AdvisorShares Focused Equity ETF
60.73
-0.71%
DALI First Trust Dorsey Wright DALI 1 ETF
23.02
+1.07%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.26
-0.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.64
-0.21%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.78
-0.27%
FIVG Defiance 5G Next Gen Connectivity ETF
36.76
+0.96%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
QWLD SPDR MSCI World StrategicFactors ETF
116.57
0.00%
MAGA Point Bridge America First ETF
44.65
-0.13%
XLY Consumer Discretionary Select Sector SPDR Fund
173.95
+0.82%
PSR Invesco Active U.S. Real Estate Fund
81.31
-0.67%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
PEXL Pacer US Export Leaders ETF
47.52
+0.80%
PSI Invesco Semiconductors ETF
52.48
+0.75%
BJAN Innovator U.S. Equity Buffer ETF - January
42.81
+0.03%
QTUM Defiance Quantum ETF
57.32
+0.84%
SMH VanEck Semiconductor ETF
208.97
+0.56%
FLTW Franklin FTSE Taiwan ETF
41.63
+0.51%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
IQIN IQ 500 International ETF
33.71
+0.22%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
118.55
-0.03%
TUR iShares MSCI Turkey ETF
38.53
+0.64%
FTSD Franklin Short Duration U.S. Government ETF
90.32
+0.58%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
FXL First Trust Technology AlphaDEX Fund
127.78
+0.58%
QLD ProShares Ultra QQQ
80.08
+0.49%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
IXN iShares Global Tech ETF
70.86
+0.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.76
+0.49%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.71
+0.46%
PBUS Invesco MSCI USA ETF
50.66
+0.16%
IAU iShares Gold Trust
44.12
+0.48%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.00
+0.43%
FLJH Franklin FTSE Japan Hedged ETF
30.70
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
PSET Principal Quality ETF
64.59
+0.40%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.72
+0.40%
GLD SPDR Gold Shares
215.92
+0.41%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.88
+0.36%
QARP Xtrackers Russell 1000 US QARP ETF
47.37
+0.35%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.82
+0.34%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.78
+0.29%
IYW iShares U.S. Technology ETF
128.90
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.58
+0.33%
VFMF Vanguard U.S. Multifactor ETF Shares
122.46
+0.33%
XLK Technology Select Sector SPDR Fund
197.78
+0.33%
FTEC Fidelity MSCI Information Technology Index ETF
147.20
+0.23%
PSCT Invesco S&P SmallCap Information Technology ETF
43.87
+0.31%
HYHG ProShares High Yield—Interest Rate Hedged
64.23
+0.30%
CEFS Saba Closed-End Funds ETF
19.79
-0.05%
NURE Nuveen Short-Term REIT ETF
29.78
+0.30%
QQQ Invesco QQQ Trust
426.21
+0.27%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.96
+0.27%
NACP Impact Shares NAACP Minority Empowerment ETF
37.15
+0.40%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.28%
VGT Vanguard Information Technology Index Fund ETF Shares
495.39
+0.19%
TRTY Cambria Trinity ETF
25.55
0.00%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.12
+0.27%
COM Direxion Auspice Broad Commodity Strategy ETF
29.27
+0.26%
DXJ WisdomTree Japan Hedged Equity Fund
106.75
+0.27%
FV First Trust Dorsey Wright Focus 5 ETF
53.90
+0.20%
IHI iShares U.S. Medical Devices ETF
55.63
+0.21%
EVX VanEck Environmental Services ETF
163.19
+0.22%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.16
+0.11%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.50
+0.03%
CNXT VanEck ChiNext ETF
22.37
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
HTUS Hull Tactical US ETF
38.75
+0.21%
BJUL Innovator U.S. Equity Buffer ETF - July
39.68
+0.20%
EWM iShares MSCI Malaysia ETF
22.07
+0.18%
CIBR First Trust NASDAQ Cybersecurity ETF
54.39
+0.13%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.18
0.00%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.40
+0.15%
BBJP JPMorgan BetaBuilders Japan ETF
55.47
+0.19%
BOCT Innovator U.S. Equity Buffer ETF October
40.18
+0.15%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.33
+0.15%
ONEQ Fidelity Nasdaq Composite Index ETF
61.89
+0.16%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.14%
MGK Vanguard Mega Cap Growth Index Fund
275.20
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.74
+0.13%
GRNB VanEck Green Bond ETF
23.32
+0.13%
VRP Invesco Variable Rate Preferred ETF
23.51
+0.15%