NYSEArca - Delayed Quote • USD
iShares MSCI Canada ETF (EWC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:09 PM EDT
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 26, 2024 | 37.55 | 37.71 | 37.47 | 37.63 | 37.63 | 1,522,900 |
Apr 25, 2024 | 37.00 | 37.58 | 36.88 | 37.50 | 37.50 | 1,844,000 |
Apr 24, 2024 | 37.54 | 37.67 | 37.17 | 37.36 | 37.36 | 2,819,900 |
Apr 23, 2024 | 37.33 | 37.78 | 37.30 | 37.70 | 37.70 | 1,294,100 |
Apr 22, 2024 | 37.25 | 37.53 | 37.00 | 37.36 | 37.36 | 1,485,700 |
Apr 19, 2024 | 36.92 | 37.27 | 36.86 | 37.11 | 37.11 | 1,403,100 |
Apr 18, 2024 | 36.86 | 37.09 | 36.66 | 36.85 | 36.85 | 3,198,100 |
Apr 17, 2024 | 36.83 | 37.04 | 36.52 | 36.77 | 36.77 | 3,014,300 |
Apr 16, 2024 | 36.64 | 36.82 | 36.41 | 36.62 | 36.62 | 2,453,600 |
Apr 15, 2024 | 37.42 | 37.53 | 36.77 | 36.88 | 36.88 | 2,561,600 |
Apr 12, 2024 | 37.63 | 37.76 | 37.01 | 37.15 | 37.15 | 1,663,900 |
Apr 11, 2024 | 37.94 | 38.00 | 37.47 | 37.76 | 37.76 | 2,025,900 |
Apr 10, 2024 | 38.05 | 38.16 | 37.77 | 37.96 | 37.96 | 2,656,100 |
Apr 9, 2024 | 38.41 | 38.62 | 38.13 | 38.52 | 38.52 | 1,380,800 |
Apr 8, 2024 | 38.44 | 38.48 | 38.17 | 38.34 | 38.34 | 1,364,200 |
Apr 5, 2024 | 37.95 | 38.43 | 37.84 | 38.29 | 38.29 | 2,177,100 |
Apr 4, 2024 | 38.45 | 38.59 | 37.93 | 38.03 | 38.03 | 1,805,300 |
Apr 3, 2024 | 37.94 | 38.36 | 37.91 | 38.20 | 38.20 | 2,247,000 |
Apr 2, 2024 | 38.17 | 38.17 | 37.90 | 38.04 | 38.04 | 1,868,600 |
Apr 1, 2024 | 38.34 | 38.35 | 38.07 | 38.22 | 38.22 | 1,968,900 |
Mar 28, 2024 | 38.14 | 38.38 | 38.14 | 38.28 | 38.28 | 1,274,300 |
Mar 27, 2024 | 37.78 | 38.10 | 37.77 | 38.07 | 38.07 | 1,487,400 |
Mar 26, 2024 | 37.92 | 37.98 | 37.72 | 37.72 | 37.72 | 1,039,100 |
Mar 25, 2024 | 37.81 | 38.02 | 37.78 | 37.80 | 37.80 | 994,700 |
Mar 22, 2024 | 38.14 | 38.20 | 37.76 | 37.81 | 37.81 | 1,275,000 |
Mar 21, 2024 | 38.41 | 38.46 | 38.18 | 38.20 | 38.20 | 1,118,600 |
Mar 20, 2024 | 37.65 | 38.28 | 37.58 | 38.26 | 38.26 | 3,620,800 |
Mar 19, 2024 | 37.60 | 37.86 | 37.56 | 37.72 | 37.72 | 1,459,300 |
Mar 18, 2024 | 37.83 | 37.83 | 37.65 | 37.72 | 37.72 | 2,401,700 |
Mar 15, 2024 | 37.70 | 37.91 | 37.65 | 37.73 | 37.73 | 1,500,100 |
Mar 14, 2024 | 38.10 | 38.10 | 37.60 | 37.77 | 37.77 | 1,593,000 |
Mar 13, 2024 | 37.92 | 38.24 | 37.92 | 38.15 | 38.15 | 1,311,700 |
Mar 12, 2024 | 37.73 | 37.85 | 37.52 | 37.82 | 37.82 | 2,641,300 |
Mar 11, 2024 | 37.42 | 37.73 | 37.39 | 37.72 | 37.72 | 1,195,800 |
Mar 8, 2024 | 37.93 | 38.03 | 37.53 | 37.61 | 37.61 | 1,528,200 |
Mar 7, 2024 | 37.57 | 37.83 | 37.51 | 37.79 | 37.79 | 2,717,000 |
Mar 6, 2024 | 37.36 | 37.46 | 37.19 | 37.27 | 37.27 | 2,501,300 |
Mar 5, 2024 | 37.01 | 37.23 | 36.90 | 36.98 | 36.98 | 1,731,400 |
Mar 4, 2024 | 36.98 | 37.15 | 36.95 | 37.02 | 37.02 | 1,700,800 |
Mar 1, 2024 | 36.84 | 37.26 | 36.78 | 37.11 | 37.11 | 1,978,800 |
Feb 29, 2024 | 36.72 | 36.87 | 36.63 | 36.77 | 36.77 | 3,016,200 |
Feb 28, 2024 | 36.46 | 36.70 | 36.46 | 36.54 | 36.54 | 1,900,000 |
Feb 27, 2024 | 36.87 | 36.92 | 36.65 | 36.76 | 36.76 | 1,503,800 |
Feb 26, 2024 | 36.92 | 37.06 | 36.77 | 36.85 | 36.85 | 3,126,700 |
Feb 23, 2024 | 36.88 | 37.06 | 36.82 | 36.99 | 36.99 | 1,397,100 |
Feb 22, 2024 | 36.78 | 36.91 | 36.68 | 36.84 | 36.84 | 1,538,900 |
Feb 21, 2024 | 36.50 | 36.52 | 36.34 | 36.49 | 36.49 | 1,898,200 |
Feb 20, 2024 | 36.65 | 36.72 | 36.48 | 36.54 | 36.54 | 1,961,100 |
Feb 16, 2024 | 36.62 | 36.87 | 36.57 | 36.68 | 36.68 | 1,931,100 |
Feb 15, 2024 | 36.12 | 36.74 | 36.11 | 36.70 | 36.70 | 2,306,400 |
Feb 14, 2024 | 35.66 | 35.93 | 35.57 | 35.92 | 35.92 | 2,917,000 |
Feb 13, 2024 | 35.87 | 35.90 | 35.05 | 35.29 | 35.29 | 2,569,600 |
Feb 12, 2024 | 36.31 | 36.64 | 36.31 | 36.45 | 36.45 | 4,366,100 |
Feb 9, 2024 | 36.25 | 36.40 | 36.11 | 36.34 | 36.34 | 1,478,800 |
Feb 8, 2024 | 36.17 | 36.29 | 35.92 | 36.20 | 36.20 | 1,485,300 |
Feb 7, 2024 | 36.17 | 36.26 | 36.04 | 36.21 | 36.21 | 1,274,500 |
Feb 6, 2024 | 35.89 | 36.16 | 35.82 | 36.11 | 36.11 | 1,829,300 |
Feb 5, 2024 | 36.16 | 36.21 | 35.73 | 35.82 | 35.82 | 4,122,300 |
Feb 2, 2024 | 36.51 | 36.51 | 36.13 | 36.39 | 36.39 | 2,745,300 |
Feb 1, 2024 | 36.39 | 36.67 | 36.31 | 36.60 | 36.60 | 2,344,100 |
Jan 31, 2024 | 36.83 | 36.92 | 36.33 | 36.35 | 36.35 | 3,085,800 |
Jan 30, 2024 | 36.60 | 36.85 | 36.44 | 36.81 | 36.81 | 2,471,800 |
Jan 29, 2024 | 36.43 | 36.72 | 36.24 | 36.70 | 36.70 | 3,194,500 |
Jan 26, 2024 | 36.47 | 36.54 | 36.32 | 36.47 | 36.47 | 1,242,600 |
Jan 25, 2024 | 36.28 | 36.36 | 36.13 | 36.36 | 36.36 | 1,263,800 |
Jan 24, 2024 | 36.55 | 36.55 | 36.06 | 36.09 | 36.09 | 2,349,400 |
Jan 23, 2024 | 36.02 | 36.22 | 36.01 | 36.19 | 36.19 | 7,107,100 |
Jan 22, 2024 | 36.15 | 36.24 | 35.89 | 36.00 | 36.00 | 2,413,800 |
Jan 19, 2024 | 35.70 | 36.10 | 35.52 | 36.09 | 36.09 | 4,033,400 |
Jan 18, 2024 | 35.62 | 35.72 | 35.44 | 35.67 | 35.67 | 2,348,600 |
Jan 17, 2024 | 35.51 | 35.59 | 35.28 | 35.50 | 35.50 | 2,536,700 |
Jan 16, 2024 | 36.01 | 36.14 | 35.83 | 35.97 | 35.97 | 1,884,600 |
Jan 12, 2024 | 36.65 | 36.75 | 36.25 | 36.31 | 36.31 | 1,274,700 |
Jan 11, 2024 | 36.47 | 36.53 | 35.90 | 36.26 | 36.26 | 1,651,800 |
Jan 10, 2024 | 36.43 | 36.53 | 36.39 | 36.43 | 36.43 | 876,600 |
Jan 9, 2024 | 36.45 | 36.48 | 36.15 | 36.35 | 36.35 | 1,733,000 |
Jan 8, 2024 | 36.20 | 36.67 | 36.17 | 36.65 | 36.65 | 1,096,200 |
Jan 5, 2024 | 36.28 | 36.74 | 36.20 | 36.37 | 36.37 | 5,759,200 |
Jan 4, 2024 | 36.12 | 36.44 | 36.12 | 36.24 | 36.24 | 4,039,600 |
Jan 3, 2024 | 36.06 | 36.34 | 35.94 | 36.18 | 36.18 | 9,582,000 |
Jan 2, 2024 | 36.51 | 36.51 | 36.22 | 36.30 | 36.30 | 2,249,300 |
Dec 29, 2023 | 36.78 | 36.81 | 36.55 | 36.68 | 36.68 | 1,606,700 |
Dec 28, 2023 | 36.89 | 36.96 | 36.66 | 36.70 | 36.70 | 1,685,700 |
Dec 27, 2023 | 36.89 | 36.99 | 36.73 | 36.87 | 36.87 | 3,110,900 |
Dec 26, 2023 | 36.53 | 36.85 | 36.53 | 36.83 | 36.83 | 1,611,800 |
Dec 22, 2023 | 36.33 | 36.62 | 36.32 | 36.43 | 36.43 | 1,632,700 |
Dec 21, 2023 | 35.93 | 36.18 | 35.88 | 36.16 | 36.16 | 2,943,200 |
Dec 20, 2023 | 0.49 Dividend | |||||
Dec 20, 2023 | 36.22 | 36.30 | 35.64 | 35.66 | 35.66 | 2,592,300 |
Dec 19, 2023 | 36.22 | 36.67 | 36.22 | 36.61 | 36.12 | 1,398,200 |
Dec 18, 2023 | 36.13 | 36.27 | 36.02 | 36.10 | 35.62 | 1,488,600 |
Dec 15, 2023 | 36.28 | 36.32 | 35.95 | 35.95 | 35.47 | 2,249,800 |
Dec 14, 2023 | 36.10 | 36.34 | 36.10 | 36.28 | 35.80 | 2,878,700 |
Dec 13, 2023 | 34.97 | 35.80 | 34.80 | 35.79 | 35.31 | 3,476,700 |
Dec 12, 2023 | 35.04 | 35.06 | 34.74 | 34.92 | 34.46 | 2,168,600 |
Dec 11, 2023 | 34.98 | 35.14 | 34.88 | 35.13 | 34.66 | 1,538,300 |
Dec 8, 2023 | 34.90 | 35.20 | 34.89 | 35.06 | 34.59 | 922,200 |
Dec 7, 2023 | 35.08 | 35.08 | 34.80 | 34.92 | 34.46 | 1,019,700 |
Dec 6, 2023 | 35.21 | 35.43 | 34.92 | 34.94 | 34.48 | 2,282,300 |
Dec 5, 2023 | 35.18 | 35.30 | 35.10 | 35.13 | 34.66 | 1,283,800 |
Dec 4, 2023 | 35.05 | 35.45 | 35.05 | 35.31 | 34.84 | 1,375,000 |
Dec 1, 2023 | 34.91 | 35.51 | 34.91 | 35.49 | 35.02 | 1,982,300 |
Nov 30, 2023 | 34.74 | 34.99 | 34.67 | 34.98 | 34.52 | 1,808,000 |
Nov 29, 2023 | 34.58 | 34.79 | 34.48 | 34.66 | 34.20 | 1,357,600 |
Nov 28, 2023 | 34.45 | 34.65 | 34.24 | 34.56 | 34.10 | 4,030,800 |
Nov 27, 2023 | 34.49 | 34.52 | 34.37 | 34.44 | 33.98 | 1,185,200 |
Nov 24, 2023 | 34.46 | 34.73 | 34.46 | 34.63 | 34.17 | 837,000 |
Nov 22, 2023 | 34.21 | 34.45 | 34.12 | 34.42 | 33.96 | 1,530,200 |
Nov 21, 2023 | 34.56 | 34.66 | 34.39 | 34.40 | 33.94 | 1,964,000 |
Nov 20, 2023 | 34.41 | 34.59 | 34.29 | 34.53 | 34.07 | 1,552,800 |
Nov 17, 2023 | 34.25 | 34.53 | 34.25 | 34.47 | 34.01 | 1,040,200 |
Nov 16, 2023 | 34.12 | 34.26 | 33.94 | 34.09 | 33.64 | 1,251,000 |
Nov 15, 2023 | 34.27 | 34.49 | 34.24 | 34.29 | 33.83 | 2,075,500 |
Nov 14, 2023 | 33.96 | 34.28 | 33.89 | 34.20 | 33.75 | 3,131,100 |
Nov 13, 2023 | 33.21 | 33.58 | 33.15 | 33.46 | 33.02 | 1,598,800 |
Nov 10, 2023 | 33.16 | 33.31 | 32.91 | 33.29 | 32.85 | 1,017,700 |
Nov 9, 2023 | 33.23 | 33.63 | 33.15 | 33.18 | 32.74 | 2,195,700 |
Nov 8, 2023 | 33.19 | 33.29 | 32.95 | 33.09 | 32.65 | 3,534,400 |
Nov 7, 2023 | 33.35 | 33.36 | 33.13 | 33.20 | 32.76 | 2,075,600 |
Nov 6, 2023 | 33.93 | 33.99 | 33.57 | 33.63 | 33.18 | 1,086,000 |
Nov 3, 2023 | 33.57 | 33.93 | 33.54 | 33.80 | 33.35 | 2,477,900 |
Nov 2, 2023 | 32.71 | 33.36 | 32.66 | 33.33 | 32.89 | 5,494,900 |
Nov 1, 2023 | 31.84 | 32.10 | 31.73 | 32.07 | 31.64 | 1,910,000 |
Oct 31, 2023 | 31.81 | 31.83 | 31.60 | 31.74 | 31.32 | 1,296,600 |
Oct 30, 2023 | 31.76 | 32.01 | 31.59 | 31.82 | 31.40 | 1,543,000 |
Oct 27, 2023 | 31.96 | 31.97 | 31.41 | 31.48 | 31.06 | 1,610,800 |
Oct 26, 2023 | 31.88 | 32.07 | 31.72 | 31.82 | 31.40 | 2,079,900 |
Oct 25, 2023 | 31.97 | 32.30 | 31.91 | 31.99 | 31.57 | 2,598,700 |
Oct 24, 2023 | 32.46 | 32.54 | 32.07 | 32.19 | 31.76 | 1,491,200 |
Oct 23, 2023 | 32.35 | 32.71 | 32.14 | 32.41 | 31.98 | 1,401,100 |
Oct 20, 2023 | 32.84 | 32.90 | 32.47 | 32.48 | 32.05 | 1,596,600 |
Oct 19, 2023 | 32.96 | 33.21 | 32.81 | 32.87 | 32.43 | 1,402,700 |
Oct 18, 2023 | 33.53 | 33.54 | 33.00 | 33.00 | 32.56 | 1,952,800 |
Oct 17, 2023 | 33.29 | 33.82 | 33.29 | 33.62 | 33.17 | 1,422,700 |
Oct 16, 2023 | 33.36 | 33.64 | 33.19 | 33.60 | 33.15 | 1,076,300 |
Oct 13, 2023 | 33.50 | 33.56 | 33.12 | 33.18 | 32.74 | 1,651,900 |
Oct 12, 2023 | 33.74 | 33.74 | 33.03 | 33.21 | 32.77 | 1,148,100 |
Oct 11, 2023 | 33.48 | 33.68 | 33.42 | 33.66 | 33.21 | 1,079,700 |
Oct 10, 2023 | 33.23 | 33.55 | 33.19 | 33.41 | 32.97 | 1,261,800 |
Oct 9, 2023 | 32.69 | 33.21 | 32.64 | 33.14 | 32.70 | 1,619,700 |
Oct 6, 2023 | 32.45 | 32.89 | 32.06 | 32.77 | 32.33 | 1,744,300 |
Oct 5, 2023 | 32.21 | 32.52 | 32.14 | 32.48 | 32.05 | 1,297,100 |
Oct 4, 2023 | 32.30 | 32.31 | 31.82 | 32.21 | 31.78 | 3,200,200 |
Oct 3, 2023 | 32.47 | 32.55 | 32.13 | 32.30 | 31.87 | 2,092,300 |
Oct 2, 2023 | 33.33 | 33.34 | 32.60 | 32.69 | 32.26 | 2,607,900 |
Sep 29, 2023 | 34.00 | 34.14 | 33.44 | 33.46 | 33.02 | 1,799,200 |
Sep 28, 2023 | 33.39 | 33.85 | 33.39 | 33.73 | 33.28 | 1,741,100 |
Sep 27, 2023 | 33.68 | 33.74 | 33.16 | 33.39 | 32.95 | 1,311,600 |
Sep 26, 2023 | 33.79 | 33.98 | 33.56 | 33.56 | 33.11 | 1,609,400 |
Sep 25, 2023 | 33.85 | 34.16 | 33.78 | 34.10 | 33.65 | 1,229,500 |
Sep 22, 2023 | 34.24 | 34.33 | 33.94 | 33.95 | 33.50 | 1,279,200 |
Sep 21, 2023 | 34.42 | 34.56 | 34.00 | 34.01 | 33.56 | 1,199,900 |
Sep 20, 2023 | 34.93 | 35.19 | 34.74 | 34.76 | 34.30 | 1,498,900 |
Sep 19, 2023 | 35.31 | 35.38 | 34.81 | 34.85 | 34.39 | 2,130,000 |
Sep 18, 2023 | 35.36 | 35.40 | 35.09 | 35.17 | 34.70 | 873,800 |
Sep 15, 2023 | 35.18 | 35.36 | 35.17 | 35.27 | 34.80 | 1,222,300 |
Sep 14, 2023 | 34.90 | 35.29 | 34.86 | 35.24 | 34.77 | 2,093,700 |
Sep 13, 2023 | 34.51 | 34.72 | 34.44 | 34.60 | 34.14 | 1,738,300 |
Sep 12, 2023 | 34.33 | 34.59 | 34.30 | 34.48 | 34.02 | 613,400 |
Sep 11, 2023 | 34.31 | 34.46 | 34.15 | 34.37 | 33.91 | 538,800 |
Sep 8, 2023 | 34.08 | 34.23 | 33.99 | 34.01 | 33.56 | 880,500 |
Sep 7, 2023 | 34.13 | 34.27 | 34.00 | 34.01 | 33.56 | 685,300 |
Sep 6, 2023 | 34.43 | 34.57 | 34.12 | 34.28 | 33.82 | 805,500 |
Sep 5, 2023 | 34.86 | 34.90 | 34.59 | 34.60 | 34.14 | 855,400 |
Sep 1, 2023 | 34.88 | 34.99 | 34.76 | 34.93 | 34.47 | 733,400 |
Aug 31, 2023 | 34.82 | 34.91 | 34.57 | 34.69 | 34.23 | 1,151,200 |
Aug 30, 2023 | 34.69 | 34.79 | 34.56 | 34.65 | 34.19 | 795,900 |
Aug 29, 2023 | 33.87 | 34.49 | 33.79 | 34.48 | 34.02 | 1,421,100 |
Aug 28, 2023 | 33.70 | 33.99 | 33.69 | 33.92 | 33.47 | 619,100 |
Aug 25, 2023 | 33.71 | 33.77 | 33.26 | 33.61 | 33.16 | 902,800 |
Aug 24, 2023 | 33.74 | 33.86 | 33.56 | 33.60 | 33.15 | 738,700 |
Aug 23, 2023 | 33.44 | 33.95 | 33.42 | 33.85 | 33.40 | 914,300 |
Aug 22, 2023 | 33.81 | 33.81 | 33.45 | 33.48 | 33.04 | 1,185,600 |
Aug 21, 2023 | 33.85 | 33.92 | 33.54 | 33.68 | 33.23 | 777,800 |
Aug 18, 2023 | 33.46 | 33.81 | 33.46 | 33.73 | 33.28 | 1,355,900 |
Aug 17, 2023 | 34.10 | 34.20 | 33.68 | 33.73 | 33.28 | 815,400 |
Aug 16, 2023 | 33.93 | 34.08 | 33.84 | 33.89 | 33.44 | 1,081,100 |
Aug 15, 2023 | 34.55 | 34.57 | 33.96 | 34.00 | 33.55 | 2,059,700 |
Aug 14, 2023 | 34.87 | 34.87 | 34.62 | 34.75 | 34.29 | 734,800 |
Aug 11, 2023 | 34.73 | 35.09 | 34.70 | 34.96 | 34.50 | 1,044,400 |
Aug 10, 2023 | 35.03 | 35.26 | 34.80 | 34.88 | 34.42 | 1,045,300 |
Aug 9, 2023 | 34.70 | 34.89 | 34.63 | 34.81 | 34.35 | 1,154,400 |
Aug 8, 2023 | 34.52 | 34.74 | 34.32 | 34.73 | 34.27 | 1,392,200 |
Aug 7, 2023 | 34.89 | 35.02 | 34.83 | 34.95 | 34.49 | 2,177,600 |
Aug 4, 2023 | 34.77 | 35.20 | 34.60 | 34.82 | 34.36 | 1,198,300 |
Aug 3, 2023 | 34.70 | 34.86 | 34.62 | 34.73 | 34.27 | 1,258,000 |
Aug 2, 2023 | 35.30 | 35.33 | 34.79 | 34.91 | 34.45 | 1,594,800 |
Aug 1, 2023 | 35.70 | 35.77 | 35.51 | 35.62 | 35.15 | 1,459,100 |
Jul 31, 2023 | 35.86 | 36.24 | 35.86 | 36.08 | 35.60 | 1,075,100 |
Jul 28, 2023 | 35.78 | 35.94 | 35.67 | 35.78 | 35.31 | 1,892,600 |
Jul 27, 2023 | 36.03 | 36.06 | 35.49 | 35.55 | 35.08 | 1,679,900 |
Jul 26, 2023 | 35.82 | 35.97 | 35.71 | 35.88 | 35.40 | 894,600 |
Jul 25, 2023 | 35.93 | 36.06 | 35.89 | 35.90 | 35.42 | 678,900 |
Jul 24, 2023 | 35.80 | 36.13 | 35.80 | 36.01 | 35.53 | 1,314,000 |
Jul 21, 2023 | 35.75 | 35.86 | 35.65 | 35.80 | 35.32 | 910,500 |
Jul 20, 2023 | 35.90 | 35.91 | 35.62 | 35.68 | 35.21 | 1,020,100 |
Jul 19, 2023 | 35.69 | 35.85 | 35.67 | 35.81 | 35.33 | 1,086,900 |
Jul 18, 2023 | 35.19 | 35.61 | 35.17 | 35.58 | 35.11 | 656,800 |
Jul 17, 2023 | 35.16 | 35.38 | 35.15 | 35.29 | 34.82 | 571,900 |
Jul 14, 2023 | 35.65 | 35.65 | 35.23 | 35.24 | 34.77 | 2,712,900 |
Jul 13, 2023 | 35.11 | 35.59 | 35.11 | 35.53 | 35.06 | 1,057,300 |
Jul 12, 2023 | 34.78 | 34.99 | 34.74 | 34.94 | 34.48 | 1,068,300 |
Jul 11, 2023 | 34.35 | 34.51 | 34.31 | 34.45 | 33.99 | 795,000 |
Jul 10, 2023 | 34.26 | 34.41 | 34.21 | 34.28 | 33.82 | 1,043,500 |
Jul 7, 2023 | 34.00 | 34.52 | 34.00 | 34.33 | 33.87 | 1,265,100 |
Jul 6, 2023 | 34.43 | 34.46 | 34.00 | 34.08 | 33.63 | 1,942,600 |
Jul 5, 2023 | 35.03 | 35.03 | 34.77 | 34.80 | 34.34 | 2,598,200 |
Jul 3, 2023 | 34.96 | 35.25 | 34.93 | 35.20 | 34.73 | 1,144,400 |
Jun 30, 2023 | 34.75 | 35.07 | 34.75 | 34.99 | 34.53 | 1,533,900 |
Jun 29, 2023 | 34.25 | 34.59 | 34.25 | 34.59 | 34.13 | 1,075,600 |
Jun 28, 2023 | 34.27 | 34.42 | 34.17 | 34.37 | 33.91 | 1,212,500 |
Jun 27, 2023 | 34.22 | 34.49 | 34.16 | 34.46 | 34.00 | 950,600 |
Jun 26, 2023 | 33.81 | 34.34 | 33.81 | 34.23 | 33.78 | 1,101,200 |
Jun 23, 2023 | 33.83 | 33.94 | 33.72 | 33.81 | 33.36 | 1,153,000 |
Jun 22, 2023 | 34.25 | 34.25 | 34.09 | 34.19 | 33.74 | 1,075,200 |
Jun 21, 2023 | 34.17 | 34.48 | 34.12 | 34.35 | 33.89 | 1,006,700 |
Jun 20, 2023 | 34.51 | 34.56 | 34.15 | 34.26 | 33.81 | 1,086,100 |
Jun 16, 2023 | 34.87 | 34.98 | 34.72 | 34.73 | 34.27 | 1,364,200 |
Jun 15, 2023 | 34.27 | 34.86 | 34.27 | 34.77 | 34.31 | 1,613,400 |
Jun 14, 2023 | 34.58 | 34.69 | 34.23 | 34.40 | 33.94 | 1,505,300 |
Jun 13, 2023 | 34.35 | 34.56 | 34.33 | 34.37 | 33.91 | 1,016,600 |
Jun 12, 2023 | 34.07 | 34.14 | 33.90 | 34.12 | 33.67 | 2,131,900 |
Jun 9, 2023 | 34.19 | 34.32 | 34.02 | 34.10 | 33.65 | 1,434,000 |
Jun 8, 2023 | 34.20 | 34.26 | 33.97 | 34.14 | 33.69 | 1,068,600 |
Jun 7, 2023 | 0.35 Dividend | |||||
Jun 7, 2023 | 34.18 | 34.49 | 34.07 | 34.15 | 33.70 | 2,456,000 |
Jun 6, 2023 | 34.23 | 34.56 | 34.12 | 34.53 | 33.73 | 674,000 |
Jun 5, 2023 | 34.47 | 34.48 | 34.18 | 34.22 | 33.43 | 1,107,100 |
Jun 2, 2023 | 34.09 | 34.46 | 34.02 | 34.44 | 33.64 | 1,694,800 |
Jun 1, 2023 | 33.33 | 33.87 | 33.27 | 33.73 | 32.95 | 2,200,300 |
May 31, 2023 | 33.25 | 33.34 | 33.13 | 33.26 | 32.49 | 2,433,100 |
May 30, 2023 | 33.87 | 33.90 | 33.43 | 33.52 | 32.74 | 1,134,100 |
May 26, 2023 | 33.66 | 33.83 | 33.61 | 33.78 | 33.00 | 1,183,400 |
May 25, 2023 | 33.94 | 33.94 | 33.35 | 33.49 | 32.71 | 1,776,100 |
May 24, 2023 | 34.20 | 34.20 | 33.80 | 33.81 | 33.03 | 1,611,300 |
May 23, 2023 | 34.73 | 34.79 | 34.41 | 34.43 | 33.63 | 999,000 |
May 22, 2023 | 34.75 | 34.93 | 34.73 | 34.83 | 34.02 | 1,773,900 |
May 19, 2023 | 34.93 | 34.93 | 34.67 | 34.78 | 33.97 | 946,300 |
May 18, 2023 | 34.71 | 34.74 | 34.46 | 34.72 | 33.92 | 1,098,700 |
May 17, 2023 | 34.86 | 34.91 | 34.49 | 34.84 | 34.03 | 1,798,300 |
May 16, 2023 | 35.18 | 35.22 | 34.66 | 34.67 | 33.87 | 914,500 |
May 15, 2023 | 34.91 | 35.26 | 34.91 | 35.24 | 34.42 | 1,096,000 |
May 12, 2023 | 35.07 | 35.14 | 34.66 | 34.80 | 33.99 | 1,165,300 |
May 11, 2023 | 35.03 | 35.03 | 34.76 | 34.94 | 34.13 | 3,648,200 |
May 10, 2023 | 35.65 | 35.74 | 35.09 | 35.36 | 34.54 | 2,264,800 |
May 9, 2023 | 35.33 | 35.54 | 35.24 | 35.51 | 34.69 | 1,193,300 |
May 8, 2023 | 35.69 | 35.78 | 35.47 | 35.54 | 34.72 | 897,300 |
May 5, 2023 | 34.96 | 35.53 | 34.89 | 35.45 | 34.63 | 1,470,400 |
May 4, 2023 | 34.53 | 34.74 | 34.46 | 34.50 | 33.70 | 1,664,800 |
May 3, 2023 | 34.52 | 34.82 | 34.43 | 34.44 | 33.64 | 2,749,600 |
May 2, 2023 | 34.90 | 34.91 | 34.32 | 34.58 | 33.78 | 1,304,700 |
May 1, 2023 | 35.16 | 35.42 | 35.14 | 35.14 | 34.33 | 1,405,500 |
Apr 28, 2023 | 34.70 | 35.23 | 34.70 | 35.20 | 34.38 | 1,873,300 |
Apr 27, 2023 | 34.55 | 34.90 | 34.55 | 34.85 | 34.04 | 1,588,300 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%