NYSEArca - Delayed Quote • USD
iShares MSCI Germany ETF (EWG)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:48 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 19, 2024 | 30.05 | 30.14 | 29.91 | 30.01 | 30.01 | 6,857,200 |
Apr 18, 2024 | 30.14 | 30.29 | 29.99 | 30.04 | 30.04 | 1,926,400 |
Apr 17, 2024 | 30.28 | 30.30 | 30.02 | 30.15 | 30.15 | 2,353,300 |
Apr 16, 2024 | 30.13 | 30.16 | 29.91 | 30.00 | 30.00 | 5,629,300 |
Apr 15, 2024 | 30.79 | 30.85 | 30.24 | 30.26 | 30.26 | 2,321,500 |
Apr 12, 2024 | 30.42 | 30.56 | 30.21 | 30.25 | 30.25 | 2,065,700 |
Apr 11, 2024 | 30.92 | 30.93 | 30.50 | 30.85 | 30.85 | 2,146,900 |
Apr 10, 2024 | 30.91 | 31.13 | 30.86 | 30.97 | 30.97 | 2,819,500 |
Apr 9, 2024 | 31.53 | 31.60 | 31.24 | 31.36 | 31.36 | 1,552,900 |
Apr 8, 2024 | 31.58 | 31.64 | 31.52 | 31.58 | 31.58 | 979,700 |
Apr 5, 2024 | 31.26 | 31.40 | 31.17 | 31.35 | 31.35 | 2,182,500 |
Apr 4, 2024 | 31.84 | 31.91 | 31.37 | 31.37 | 31.37 | 1,662,300 |
Apr 3, 2024 | 31.43 | 31.69 | 31.42 | 31.65 | 31.65 | 1,882,800 |
Apr 2, 2024 | 31.40 | 31.41 | 31.28 | 31.35 | 31.35 | 2,835,900 |
Apr 1, 2024 | 31.83 | 31.97 | 31.67 | 31.73 | 31.73 | 2,072,100 |
Mar 28, 2024 | 31.75 | 31.80 | 31.73 | 31.75 | 31.75 | 899,000 |
Mar 27, 2024 | 31.79 | 31.88 | 31.72 | 31.87 | 31.87 | 1,079,100 |
Mar 26, 2024 | 31.70 | 31.73 | 31.57 | 31.58 | 31.58 | 969,800 |
Mar 25, 2024 | 31.32 | 31.49 | 31.32 | 31.44 | 31.44 | 1,423,000 |
Mar 22, 2024 | 31.31 | 31.33 | 31.23 | 31.29 | 31.29 | 1,338,200 |
Mar 21, 2024 | 31.27 | 31.37 | 31.23 | 31.31 | 31.31 | 1,007,100 |
Mar 20, 2024 | 31.00 | 31.48 | 30.99 | 31.45 | 31.45 | 1,128,400 |
Mar 19, 2024 | 31.01 | 31.12 | 30.93 | 31.07 | 31.07 | 1,346,300 |
Mar 18, 2024 | 31.16 | 31.16 | 30.97 | 30.99 | 30.99 | 1,322,300 |
Mar 15, 2024 | 31.23 | 31.25 | 31.06 | 31.17 | 31.17 | 1,173,100 |
Mar 14, 2024 | 31.35 | 31.36 | 31.02 | 31.15 | 31.15 | 1,410,900 |
Mar 13, 2024 | 31.42 | 31.50 | 31.38 | 31.41 | 31.41 | 1,857,300 |
Mar 12, 2024 | 31.11 | 31.43 | 31.00 | 31.42 | 31.42 | 1,388,400 |
Mar 11, 2024 | 30.91 | 31.04 | 30.84 | 31.03 | 31.03 | 1,563,500 |
Mar 8, 2024 | 31.22 | 31.25 | 30.98 | 31.01 | 31.01 | 1,064,400 |
Mar 7, 2024 | 30.96 | 31.26 | 30.96 | 31.25 | 31.25 | 884,300 |
Mar 6, 2024 | 30.79 | 30.89 | 30.73 | 30.81 | 30.81 | 1,459,600 |
Mar 5, 2024 | 30.70 | 30.81 | 30.52 | 30.62 | 30.62 | 3,897,900 |
Mar 4, 2024 | 30.68 | 30.77 | 30.68 | 30.73 | 30.73 | 811,900 |
Mar 1, 2024 | 30.68 | 30.80 | 30.53 | 30.78 | 30.78 | 1,855,400 |
Feb 29, 2024 | 30.70 | 30.77 | 30.49 | 30.64 | 30.64 | 1,138,800 |
Feb 28, 2024 | 30.45 | 30.54 | 30.42 | 30.49 | 30.49 | 845,600 |
Feb 27, 2024 | 30.40 | 30.56 | 30.40 | 30.55 | 30.55 | 3,879,500 |
Feb 26, 2024 | 30.34 | 30.34 | 30.24 | 30.31 | 30.31 | 899,900 |
Feb 23, 2024 | 30.21 | 30.26 | 30.16 | 30.22 | 30.22 | 1,071,100 |
Feb 22, 2024 | 30.12 | 30.22 | 30.07 | 30.20 | 30.20 | 1,507,500 |
Feb 21, 2024 | 29.60 | 29.73 | 29.59 | 29.71 | 29.71 | 1,131,300 |
Feb 20, 2024 | 29.57 | 29.63 | 29.50 | 29.58 | 29.58 | 1,094,200 |
Feb 16, 2024 | 29.51 | 29.62 | 29.41 | 29.51 | 29.51 | 961,500 |
Feb 15, 2024 | 29.33 | 29.50 | 29.33 | 29.48 | 29.48 | 857,700 |
Feb 14, 2024 | 28.97 | 29.17 | 28.96 | 29.16 | 29.16 | 2,066,500 |
Feb 13, 2024 | 28.88 | 28.95 | 28.72 | 28.81 | 28.81 | 2,183,400 |
Feb 12, 2024 | 29.28 | 29.41 | 29.26 | 29.34 | 29.34 | 1,315,300 |
Feb 9, 2024 | 29.19 | 29.29 | 29.13 | 29.27 | 29.27 | 1,126,700 |
Feb 8, 2024 | 29.26 | 29.29 | 29.21 | 29.26 | 29.26 | 1,597,800 |
Feb 7, 2024 | 29.25 | 29.27 | 29.11 | 29.20 | 29.20 | 954,500 |
Feb 6, 2024 | 29.06 | 29.29 | 29.06 | 29.28 | 29.28 | 1,258,400 |
Feb 5, 2024 | 29.03 | 29.12 | 28.92 | 29.07 | 29.07 | 1,207,900 |
Feb 2, 2024 | 29.28 | 29.31 | 29.12 | 29.23 | 29.23 | 1,608,000 |
Feb 1, 2024 | 29.22 | 29.50 | 29.17 | 29.50 | 29.50 | 3,587,800 |
Jan 31, 2024 | 29.47 | 29.51 | 29.01 | 29.07 | 29.07 | 1,646,900 |
Jan 30, 2024 | 29.43 | 29.47 | 29.35 | 29.42 | 29.42 | 855,000 |
Jan 29, 2024 | 29.21 | 29.49 | 29.21 | 29.46 | 29.46 | 938,400 |
Jan 26, 2024 | 29.42 | 29.49 | 29.37 | 29.39 | 29.39 | 1,289,600 |
Jan 25, 2024 | 29.36 | 29.36 | 29.20 | 29.31 | 29.31 | 1,307,700 |
Jan 24, 2024 | 29.52 | 29.58 | 29.35 | 29.36 | 29.36 | 2,033,200 |
Jan 23, 2024 | 28.83 | 28.87 | 28.71 | 28.85 | 28.85 | 1,274,600 |
Jan 22, 2024 | 28.90 | 28.98 | 28.89 | 28.92 | 28.92 | 1,841,200 |
Jan 19, 2024 | 28.66 | 28.89 | 28.62 | 28.89 | 28.89 | 1,589,200 |
Jan 18, 2024 | 28.61 | 28.74 | 28.57 | 28.73 | 28.73 | 1,526,100 |
Jan 17, 2024 | 28.37 | 28.50 | 28.28 | 28.49 | 28.49 | 3,637,200 |
Jan 16, 2024 | 28.68 | 28.80 | 28.61 | 28.67 | 28.67 | 1,117,200 |
Jan 12, 2024 | 29.29 | 29.40 | 29.18 | 29.22 | 29.22 | 698,500 |
Jan 11, 2024 | 29.30 | 29.36 | 28.94 | 29.19 | 29.19 | 2,574,400 |
Jan 10, 2024 | 29.18 | 29.37 | 29.13 | 29.30 | 29.30 | 1,016,600 |
Jan 9, 2024 | 29.10 | 29.21 | 29.09 | 29.16 | 29.16 | 727,800 |
Jan 8, 2024 | 29.20 | 29.41 | 29.17 | 29.41 | 29.41 | 1,289,400 |
Jan 5, 2024 | 28.96 | 29.29 | 28.94 | 29.03 | 29.03 | 776,500 |
Jan 4, 2024 | 28.97 | 29.19 | 28.97 | 29.03 | 29.03 | 959,600 |
Jan 3, 2024 | 28.97 | 29.01 | 28.81 | 28.92 | 28.92 | 2,066,300 |
Jan 2, 2024 | 29.38 | 29.46 | 29.30 | 29.34 | 29.34 | 1,970,800 |
Dec 29, 2023 | 29.71 | 29.82 | 29.60 | 29.69 | 29.69 | 1,128,700 |
Dec 28, 2023 | 29.76 | 29.80 | 29.63 | 29.66 | 29.66 | 906,300 |
Dec 27, 2023 | 29.73 | 29.90 | 29.73 | 29.86 | 29.86 | 1,031,700 |
Dec 26, 2023 | 29.54 | 29.74 | 29.46 | 29.69 | 29.69 | 839,100 |
Dec 22, 2023 | 29.59 | 29.60 | 29.42 | 29.52 | 29.52 | 739,300 |
Dec 21, 2023 | 29.44 | 29.55 | 29.34 | 29.54 | 29.54 | 1,129,100 |
Dec 20, 2023 | 0.00 Dividend | |||||
Dec 20, 2023 | 29.47 | 29.54 | 29.16 | 29.18 | 29.18 | 1,062,600 |
Dec 19, 2023 | 29.46 | 29.58 | 29.43 | 29.58 | 29.58 | 1,099,600 |
Dec 18, 2023 | 29.28 | 29.29 | 29.15 | 29.24 | 29.24 | 1,548,100 |
Dec 15, 2023 | 29.37 | 29.42 | 29.26 | 29.27 | 29.27 | 2,046,900 |
Dec 14, 2023 | 29.56 | 29.69 | 29.42 | 29.58 | 29.58 | 1,934,400 |
Dec 13, 2023 | 29.10 | 29.52 | 28.93 | 29.49 | 29.49 | 1,791,600 |
Dec 12, 2023 | 29.03 | 29.12 | 28.94 | 29.10 | 29.10 | 816,200 |
Dec 11, 2023 | 28.86 | 29.06 | 28.86 | 29.04 | 29.04 | 747,300 |
Dec 8, 2023 | 28.79 | 29.03 | 28.79 | 29.00 | 29.00 | 2,214,300 |
Dec 7, 2023 | 28.82 | 28.93 | 28.74 | 28.89 | 28.89 | 1,864,800 |
Dec 6, 2023 | 28.90 | 29.02 | 28.74 | 28.76 | 28.76 | 1,221,300 |
Dec 5, 2023 | 28.65 | 28.77 | 28.60 | 28.69 | 28.69 | 1,323,100 |
Dec 4, 2023 | 28.51 | 28.64 | 28.47 | 28.64 | 28.64 | 1,327,700 |
Dec 1, 2023 | 28.44 | 28.76 | 28.42 | 28.73 | 28.73 | 2,799,100 |
Nov 30, 2023 | 28.49 | 28.49 | 28.35 | 28.41 | 28.41 | 2,223,700 |
Nov 29, 2023 | 28.52 | 28.64 | 28.46 | 28.53 | 28.53 | 1,147,100 |
Nov 28, 2023 | 28.13 | 28.32 | 28.11 | 28.24 | 28.24 | 1,686,500 |
Nov 27, 2023 | 28.13 | 28.16 | 28.06 | 28.13 | 28.13 | 921,500 |
Nov 24, 2023 | 28.09 | 28.23 | 28.09 | 28.22 | 28.22 | 593,500 |
Nov 22, 2023 | 27.97 | 27.99 | 27.84 | 27.95 | 27.95 | 1,227,700 |
Nov 21, 2023 | 28.06 | 28.06 | 27.86 | 27.90 | 27.90 | 1,138,000 |
Nov 20, 2023 | 27.90 | 28.10 | 27.90 | 28.07 | 28.07 | 1,112,500 |
Nov 17, 2023 | 27.88 | 28.00 | 27.82 | 27.99 | 27.99 | 938,000 |
Nov 16, 2023 | 27.66 | 27.77 | 27.55 | 27.63 | 27.63 | 1,155,400 |
Nov 15, 2023 | 27.48 | 27.60 | 27.44 | 27.51 | 27.51 | 1,301,900 |
Nov 14, 2023 | 27.09 | 27.39 | 27.09 | 27.36 | 27.36 | 2,062,700 |
Nov 13, 2023 | 26.22 | 26.45 | 26.19 | 26.41 | 26.41 | 2,018,500 |
Nov 10, 2023 | 26.21 | 26.36 | 26.05 | 26.34 | 26.34 | 1,374,800 |
Nov 9, 2023 | 26.48 | 26.53 | 26.22 | 26.24 | 26.24 | 2,158,700 |
Nov 8, 2023 | 26.17 | 26.27 | 26.12 | 26.23 | 26.23 | 3,458,200 |
Nov 7, 2023 | 25.93 | 26.09 | 25.90 | 26.03 | 26.03 | 2,679,400 |
Nov 6, 2023 | 26.15 | 26.17 | 26.00 | 26.06 | 26.06 | 1,020,600 |
Nov 3, 2023 | 26.20 | 26.32 | 26.12 | 26.15 | 26.15 | 1,745,000 |
Nov 2, 2023 | 25.89 | 25.96 | 25.76 | 25.91 | 25.91 | 1,789,500 |
Nov 1, 2023 | 25.14 | 25.38 | 25.11 | 25.36 | 25.36 | 2,630,300 |
Oct 31, 2023 | 25.12 | 25.25 | 25.03 | 25.18 | 25.18 | 1,181,600 |
Oct 30, 2023 | 25.05 | 25.14 | 24.93 | 25.10 | 25.10 | 1,515,700 |
Oct 27, 2023 | 25.09 | 25.09 | 24.71 | 24.77 | 24.77 | 3,086,000 |
Oct 26, 2023 | 24.94 | 25.00 | 24.72 | 24.82 | 24.82 | 1,901,200 |
Oct 25, 2023 | 25.20 | 25.37 | 25.08 | 25.13 | 25.13 | 2,716,300 |
Oct 24, 2023 | 25.27 | 25.39 | 25.23 | 25.36 | 25.36 | 1,253,700 |
Oct 23, 2023 | 25.05 | 25.42 | 24.96 | 25.28 | 25.28 | 1,667,100 |
Oct 20, 2023 | 25.32 | 25.40 | 25.18 | 25.19 | 25.19 | 3,773,500 |
Oct 19, 2023 | 25.59 | 25.75 | 25.42 | 25.46 | 25.46 | 1,979,700 |
Oct 18, 2023 | 25.65 | 25.71 | 25.44 | 25.47 | 25.47 | 1,749,900 |
Oct 17, 2023 | 25.63 | 26.03 | 25.63 | 25.92 | 25.92 | 1,252,600 |
Oct 16, 2023 | 25.80 | 25.96 | 25.77 | 25.94 | 25.94 | 1,391,300 |
Oct 13, 2023 | 25.93 | 25.96 | 25.60 | 25.68 | 25.68 | 5,224,200 |
Oct 12, 2023 | 26.31 | 26.33 | 26.00 | 26.08 | 26.08 | 1,671,700 |
Oct 11, 2023 | 26.44 | 26.50 | 26.26 | 26.43 | 26.43 | 3,408,100 |
Oct 10, 2023 | 26.28 | 26.43 | 26.24 | 26.32 | 26.32 | 1,608,000 |
Oct 9, 2023 | 25.71 | 25.92 | 25.66 | 25.91 | 25.91 | 1,442,000 |
Oct 6, 2023 | 25.65 | 26.15 | 25.53 | 26.09 | 26.09 | 1,955,400 |
Oct 5, 2023 | 25.65 | 25.74 | 25.55 | 25.71 | 25.71 | 1,410,000 |
Oct 4, 2023 | 25.68 | 25.72 | 25.46 | 25.69 | 25.69 | 1,645,100 |
Oct 3, 2023 | 25.60 | 25.66 | 25.42 | 25.49 | 25.49 | 2,152,700 |
Oct 2, 2023 | 26.00 | 26.04 | 25.68 | 25.74 | 25.74 | 3,133,200 |
Sep 29, 2023 | 26.51 | 26.51 | 26.13 | 26.20 | 26.20 | 2,110,200 |
Sep 28, 2023 | 25.88 | 26.20 | 25.85 | 26.12 | 26.12 | 1,608,600 |
Sep 27, 2023 | 25.96 | 26.00 | 25.64 | 25.86 | 25.86 | 1,720,200 |
Sep 26, 2023 | 26.13 | 26.22 | 25.94 | 25.97 | 25.97 | 1,896,600 |
Sep 25, 2023 | 26.34 | 26.45 | 26.24 | 26.44 | 26.44 | 1,202,600 |
Sep 22, 2023 | 26.81 | 26.93 | 26.69 | 26.71 | 26.71 | 1,863,000 |
Sep 21, 2023 | 26.87 | 26.96 | 26.68 | 26.68 | 26.68 | 15,878,100 |
Sep 20, 2023 | 27.27 | 27.41 | 27.03 | 27.04 | 27.04 | 3,878,600 |
Sep 19, 2023 | 27.06 | 27.13 | 26.98 | 27.05 | 27.05 | 1,025,500 |
Sep 18, 2023 | 27.13 | 27.18 | 27.04 | 27.13 | 27.13 | 1,077,400 |
Sep 15, 2023 | 27.40 | 27.49 | 27.30 | 27.33 | 27.33 | 1,490,300 |
Sep 14, 2023 | 27.13 | 27.28 | 27.08 | 27.25 | 27.25 | 1,406,000 |
Sep 13, 2023 | 27.15 | 27.23 | 27.03 | 27.08 | 27.08 | 816,900 |
Sep 12, 2023 | 27.16 | 27.30 | 27.16 | 27.21 | 27.21 | 2,481,500 |
Sep 11, 2023 | 27.38 | 27.46 | 27.29 | 27.44 | 27.44 | 1,978,600 |
Sep 8, 2023 | 27.12 | 27.25 | 27.09 | 27.11 | 27.11 | 4,147,300 |
Sep 7, 2023 | 27.12 | 27.17 | 27.01 | 27.09 | 27.09 | 1,503,600 |
Sep 6, 2023 | 27.26 | 27.32 | 27.16 | 27.23 | 27.23 | 723,900 |
Sep 5, 2023 | 27.45 | 27.48 | 27.27 | 27.29 | 27.29 | 1,061,900 |
Sep 1, 2023 | 27.98 | 28.00 | 27.57 | 27.61 | 27.61 | 1,687,000 |
Aug 31, 2023 | 28.05 | 28.13 | 27.86 | 27.92 | 27.92 | 1,159,900 |
Aug 30, 2023 | 28.07 | 28.16 | 27.99 | 28.04 | 28.04 | 861,300 |
Aug 29, 2023 | 27.61 | 28.11 | 27.60 | 28.09 | 28.09 | 2,856,600 |
Aug 28, 2023 | 27.54 | 27.66 | 27.52 | 27.62 | 27.62 | 1,199,700 |
Aug 25, 2023 | 27.38 | 27.54 | 27.16 | 27.38 | 27.38 | 1,392,500 |
Aug 24, 2023 | 27.51 | 27.59 | 27.20 | 27.20 | 27.20 | 1,682,900 |
Aug 23, 2023 | 27.47 | 27.69 | 27.47 | 27.65 | 27.65 | 3,226,400 |
Aug 22, 2023 | 27.67 | 27.69 | 27.50 | 27.54 | 27.54 | 2,264,000 |
Aug 21, 2023 | 27.54 | 27.62 | 27.43 | 27.59 | 27.59 | 1,975,800 |
Aug 18, 2023 | 27.22 | 27.50 | 27.20 | 27.44 | 27.44 | 3,035,800 |
Aug 17, 2023 | 27.79 | 27.82 | 27.46 | 27.50 | 27.50 | 6,704,500 |
Aug 16, 2023 | 27.83 | 27.96 | 27.68 | 27.69 | 27.69 | 1,834,600 |
Aug 15, 2023 | 28.01 | 28.02 | 27.74 | 27.80 | 27.80 | 4,825,100 |
Aug 14, 2023 | 27.96 | 28.17 | 27.87 | 28.12 | 28.12 | 1,568,600 |
Aug 11, 2023 | 28.14 | 28.21 | 28.05 | 28.11 | 28.11 | 2,465,600 |
Aug 10, 2023 | 28.47 | 28.71 | 28.30 | 28.36 | 28.36 | 1,906,700 |
Aug 9, 2023 | 28.19 | 28.30 | 28.11 | 28.18 | 28.18 | 939,500 |
Aug 8, 2023 | 27.96 | 28.10 | 27.85 | 28.08 | 28.08 | 1,934,600 |
Aug 7, 2023 | 28.35 | 28.48 | 28.24 | 28.46 | 28.46 | 1,426,100 |
Aug 4, 2023 | 28.27 | 28.53 | 28.19 | 28.23 | 28.23 | 1,459,900 |
Aug 3, 2023 | 28.06 | 28.28 | 28.02 | 28.16 | 28.16 | 3,161,800 |
Aug 2, 2023 | 28.52 | 28.56 | 28.26 | 28.32 | 28.32 | 2,937,900 |
Aug 1, 2023 | 28.99 | 29.06 | 28.81 | 28.90 | 28.90 | 3,708,400 |
Jul 31, 2023 | 29.46 | 29.52 | 29.31 | 29.32 | 29.32 | 876,600 |
Jul 28, 2023 | 29.29 | 29.48 | 29.27 | 29.42 | 29.42 | 1,175,600 |
Jul 27, 2023 | 29.28 | 29.35 | 29.00 | 29.04 | 29.04 | 2,363,400 |
Jul 26, 2023 | 28.66 | 29.04 | 28.66 | 28.96 | 28.96 | 3,028,400 |
Jul 25, 2023 | 28.87 | 29.02 | 28.86 | 28.99 | 28.99 | 1,446,800 |
Jul 24, 2023 | 28.96 | 29.02 | 28.91 | 28.94 | 28.94 | 1,806,500 |
Jul 21, 2023 | 29.10 | 29.14 | 29.00 | 29.10 | 29.10 | 975,000 |
Jul 20, 2023 | 29.27 | 29.34 | 28.98 | 29.03 | 29.03 | 1,209,000 |
Jul 19, 2023 | 29.28 | 29.32 | 29.16 | 29.22 | 29.22 | 847,900 |
Jul 18, 2023 | 29.19 | 29.36 | 29.17 | 29.34 | 29.34 | 1,009,700 |
Jul 17, 2023 | 29.09 | 29.31 | 29.06 | 29.27 | 29.27 | 442,400 |
Jul 14, 2023 | 29.30 | 29.37 | 29.19 | 29.21 | 29.21 | 1,367,500 |
Jul 13, 2023 | 29.18 | 29.38 | 29.18 | 29.37 | 29.37 | 3,133,700 |
Jul 12, 2023 | 28.68 | 28.89 | 28.64 | 28.87 | 28.87 | 2,555,900 |
Jul 11, 2023 | 28.04 | 28.19 | 27.98 | 28.19 | 28.19 | 6,567,500 |
Jul 10, 2023 | 27.73 | 27.89 | 27.72 | 27.89 | 27.89 | 886,700 |
Jul 7, 2023 | 27.51 | 27.85 | 27.46 | 27.68 | 27.68 | 2,174,600 |
Jul 6, 2023 | 27.52 | 27.55 | 27.23 | 27.39 | 27.39 | 1,440,600 |
Jul 5, 2023 | 28.09 | 28.12 | 27.93 | 27.96 | 27.96 | 1,388,800 |
Jul 3, 2023 | 28.43 | 28.49 | 28.37 | 28.43 | 28.43 | 757,300 |
Jun 30, 2023 | 28.53 | 28.61 | 28.47 | 28.57 | 28.57 | 2,886,400 |
Jun 29, 2023 | 28.03 | 28.11 | 28.01 | 28.07 | 28.07 | 1,067,800 |
Jun 28, 2023 | 28.24 | 28.31 | 28.14 | 28.21 | 28.21 | 960,100 |
Jun 27, 2023 | 28.06 | 28.25 | 27.99 | 28.20 | 28.20 | 965,500 |
Jun 26, 2023 | 27.93 | 28.02 | 27.90 | 27.90 | 27.90 | 927,100 |
Jun 23, 2023 | 27.81 | 28.01 | 27.79 | 27.93 | 27.93 | 804,600 |
Jun 22, 2023 | 28.30 | 28.41 | 28.30 | 28.35 | 28.35 | 1,040,900 |
Jun 21, 2023 | 28.33 | 28.51 | 28.27 | 28.39 | 28.39 | 819,800 |
Jun 20, 2023 | 28.48 | 28.54 | 28.37 | 28.45 | 28.45 | 945,200 |
Jun 16, 2023 | 29.10 | 29.12 | 28.89 | 28.91 | 28.91 | 2,059,500 |
Jun 15, 2023 | 28.58 | 28.96 | 28.56 | 28.93 | 28.93 | 1,364,900 |
Jun 14, 2023 | 28.58 | 28.71 | 28.42 | 28.56 | 28.56 | 1,061,600 |
Jun 13, 2023 | 28.32 | 28.41 | 28.24 | 28.39 | 28.39 | 2,215,400 |
Jun 12, 2023 | 28.00 | 28.14 | 27.96 | 28.14 | 28.14 | 1,647,200 |
Jun 9, 2023 | 27.87 | 27.88 | 27.73 | 27.76 | 27.76 | 2,257,900 |
Jun 8, 2023 | 27.84 | 27.99 | 27.82 | 27.98 | 27.98 | 2,335,400 |
Jun 7, 2023 | 0.76 Dividend | |||||
Jun 7, 2023 | 27.78 | 27.89 | 27.60 | 27.63 | 27.63 | 1,313,000 |
Jun 6, 2023 | 28.35 | 28.52 | 28.35 | 28.51 | 27.75 | 6,091,000 |
Jun 5, 2023 | 28.56 | 28.56 | 28.38 | 28.42 | 27.66 | 2,618,400 |
Jun 2, 2023 | 28.69 | 28.72 | 28.58 | 28.61 | 27.85 | 2,158,400 |
Jun 1, 2023 | 28.13 | 28.47 | 28.08 | 28.43 | 27.67 | 4,116,500 |
May 31, 2023 | 28.07 | 28.13 | 27.73 | 27.98 | 27.23 | 2,882,000 |
May 30, 2023 | 28.66 | 28.66 | 28.34 | 28.43 | 27.67 | 1,575,900 |
May 26, 2023 | 28.38 | 28.62 | 28.38 | 28.58 | 27.82 | 1,635,600 |
May 25, 2023 | 28.27 | 28.35 | 28.17 | 28.29 | 27.53 | 1,312,900 |
May 24, 2023 | 28.53 | 28.53 | 28.33 | 28.36 | 27.60 | 1,997,800 |
May 23, 2023 | 29.03 | 29.10 | 28.82 | 28.83 | 28.06 | 1,531,600 |
May 22, 2023 | 29.18 | 29.26 | 29.18 | 29.21 | 28.43 | 1,811,600 |
May 19, 2023 | 29.26 | 29.41 | 29.26 | 29.32 | 28.54 | 1,325,800 |
May 18, 2023 | 29.00 | 29.10 | 28.90 | 29.08 | 28.30 | 1,421,700 |
May 17, 2023 | 28.83 | 28.96 | 28.71 | 28.96 | 28.19 | 1,697,400 |
May 16, 2023 | 28.89 | 28.91 | 28.76 | 28.78 | 28.01 | 1,848,900 |
May 15, 2023 | 28.91 | 29.00 | 28.84 | 28.98 | 28.21 | 1,240,800 |
May 12, 2023 | 28.93 | 28.97 | 28.77 | 28.85 | 28.08 | 1,208,800 |
May 11, 2023 | 28.92 | 29.00 | 28.78 | 28.96 | 28.19 | 1,447,200 |
May 10, 2023 | 29.31 | 29.31 | 29.03 | 29.21 | 28.43 | 1,036,500 |
May 9, 2023 | 29.11 | 29.29 | 29.10 | 29.24 | 28.46 | 869,500 |
May 8, 2023 | 29.50 | 29.52 | 29.38 | 29.43 | 28.64 | 2,040,900 |
May 5, 2023 | 29.24 | 29.56 | 29.23 | 29.50 | 28.71 | 865,200 |
May 4, 2023 | 29.03 | 29.17 | 28.93 | 29.08 | 28.30 | 1,843,300 |
May 3, 2023 | 29.22 | 29.43 | 29.17 | 29.20 | 28.42 | 3,081,600 |
May 2, 2023 | 29.08 | 29.10 | 28.87 | 29.04 | 28.26 | 3,699,000 |
May 1, 2023 | 29.49 | 29.56 | 29.40 | 29.43 | 28.64 | 4,771,800 |
Apr 28, 2023 | 29.17 | 29.46 | 29.14 | 29.41 | 28.63 | 1,466,100 |
Apr 27, 2023 | 29.16 | 29.31 | 29.08 | 29.29 | 28.51 | 1,532,500 |
Apr 26, 2023 | 29.31 | 29.31 | 29.04 | 29.08 | 28.30 | 1,663,900 |
Apr 25, 2023 | 29.23 | 29.26 | 28.97 | 28.99 | 28.22 | 1,656,200 |
Apr 24, 2023 | 29.31 | 29.38 | 29.26 | 29.36 | 28.58 | 1,152,000 |
Apr 21, 2023 | 29.05 | 29.27 | 28.99 | 29.26 | 28.48 | 3,464,300 |
Apr 20, 2023 | 28.91 | 29.06 | 28.91 | 28.99 | 28.22 | 1,580,400 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%