NYSEArca - Nasdaq Real Time Price • USD
iShares MSCI Italy ETF (EWI)
As of 1:06 PM 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 | 37.36 | 37.35 | 37.18 | 37.28 | 37.28 | 150,800 |
Apr 23, 2024 | 37.22 | 37.64 | 37.21 | 37.61 | 37.61 | 262,100 |
Apr 22, 2024 | 36.56 | 36.93 | 36.53 | 36.78 | 36.78 | 481,000 |
Apr 19, 2024 | 36.38 | 36.49 | 36.26 | 36.39 | 36.39 | 487,700 |
Apr 18, 2024 | 36.08 | 36.37 | 35.99 | 36.10 | 36.10 | 629,400 |
Apr 17, 2024 | 36.18 | 36.20 | 35.89 | 36.05 | 36.05 | 479,700 |
Apr 16, 2024 | 35.82 | 35.89 | 35.59 | 35.70 | 35.70 | 491,200 |
Apr 15, 2024 | 36.60 | 36.66 | 35.96 | 36.00 | 36.00 | 367,800 |
Apr 12, 2024 | 36.16 | 36.29 | 35.90 | 35.97 | 35.97 | 237,200 |
Apr 11, 2024 | 36.56 | 36.59 | 36.05 | 36.48 | 36.48 | 469,000 |
Apr 10, 2024 | 36.54 | 36.86 | 36.47 | 36.67 | 36.67 | 281,000 |
Apr 9, 2024 | 37.37 | 37.39 | 36.96 | 37.12 | 37.12 | 278,800 |
Apr 8, 2024 | 37.33 | 37.45 | 37.28 | 37.36 | 37.36 | 528,700 |
Apr 5, 2024 | 36.93 | 37.16 | 36.78 | 37.07 | 37.07 | 344,400 |
Apr 4, 2024 | 37.65 | 37.71 | 37.03 | 37.06 | 37.06 | 641,700 |
Apr 3, 2024 | 37.24 | 37.59 | 37.22 | 37.53 | 37.53 | 491,500 |
Apr 2, 2024 | 37.34 | 37.35 | 37.15 | 37.22 | 37.22 | 571,400 |
Apr 1, 2024 | 37.72 | 37.91 | 37.63 | 37.65 | 37.65 | 892,700 |
Mar 28, 2024 | 37.78 | 37.84 | 37.70 | 37.72 | 37.72 | 1,099,200 |
Mar 27, 2024 | 37.88 | 37.95 | 37.80 | 37.95 | 37.95 | 230,400 |
Mar 26, 2024 | 37.91 | 37.96 | 37.74 | 37.76 | 37.76 | 176,200 |
Mar 25, 2024 | 37.65 | 37.84 | 37.63 | 37.77 | 37.77 | 254,700 |
Mar 22, 2024 | 37.42 | 37.46 | 37.32 | 37.39 | 37.39 | 648,200 |
Mar 21, 2024 | 37.70 | 37.76 | 37.46 | 37.47 | 37.47 | 217,700 |
Mar 20, 2024 | 37.43 | 37.93 | 37.40 | 37.93 | 37.93 | 328,800 |
Mar 19, 2024 | 37.30 | 37.51 | 37.28 | 37.45 | 37.45 | 148,500 |
Mar 18, 2024 | 37.26 | 37.28 | 37.08 | 37.10 | 37.10 | 127,100 |
Mar 15, 2024 | 37.20 | 37.24 | 37.08 | 37.23 | 37.23 | 207,700 |
Mar 14, 2024 | 37.25 | 37.28 | 36.81 | 36.97 | 36.97 | 419,300 |
Mar 13, 2024 | 37.31 | 37.36 | 37.21 | 37.25 | 37.25 | 238,600 |
Mar 12, 2024 | 36.79 | 37.06 | 36.64 | 37.06 | 37.06 | 184,700 |
Mar 11, 2024 | 36.57 | 36.65 | 36.40 | 36.62 | 36.62 | 185,400 |
Mar 8, 2024 | 36.84 | 36.89 | 36.60 | 36.67 | 36.67 | 238,800 |
Mar 7, 2024 | 36.70 | 36.78 | 36.65 | 36.74 | 36.74 | 434,000 |
Mar 6, 2024 | 36.59 | 36.67 | 36.52 | 36.58 | 36.58 | 376,700 |
Mar 5, 2024 | 36.08 | 36.30 | 36.03 | 36.15 | 36.15 | 179,900 |
Mar 4, 2024 | 35.83 | 35.98 | 35.83 | 35.92 | 35.92 | 104,200 |
Mar 1, 2024 | 35.85 | 35.95 | 35.63 | 35.91 | 35.91 | 244,600 |
Feb 29, 2024 | 35.80 | 35.80 | 35.42 | 35.63 | 35.63 | 298,800 |
Feb 28, 2024 | 35.59 | 35.68 | 35.56 | 35.63 | 35.63 | 389,800 |
Feb 27, 2024 | 35.67 | 35.78 | 35.66 | 35.74 | 35.74 | 291,800 |
Feb 26, 2024 | 35.72 | 35.73 | 35.59 | 35.64 | 35.64 | 117,700 |
Feb 23, 2024 | 35.71 | 35.78 | 35.65 | 35.72 | 35.72 | 316,800 |
Feb 22, 2024 | 35.48 | 35.48 | 35.31 | 35.44 | 35.44 | 270,300 |
Feb 21, 2024 | 34.92 | 35.15 | 34.90 | 35.11 | 35.11 | 404,700 |
Feb 20, 2024 | 34.71 | 34.75 | 34.61 | 34.71 | 34.71 | 179,800 |
Feb 16, 2024 | 34.44 | 34.52 | 34.36 | 34.40 | 34.40 | 277,600 |
Feb 15, 2024 | 34.24 | 34.61 | 34.24 | 34.60 | 34.60 | 370,800 |
Feb 14, 2024 | 33.80 | 33.94 | 33.73 | 33.93 | 33.93 | 544,100 |
Feb 13, 2024 | 33.64 | 33.70 | 33.33 | 33.43 | 33.43 | 209,500 |
Feb 12, 2024 | 34.04 | 34.14 | 34.03 | 34.08 | 34.08 | 138,700 |
Feb 9, 2024 | 33.83 | 33.97 | 33.70 | 33.94 | 33.94 | 131,900 |
Feb 8, 2024 | 33.74 | 33.83 | 33.67 | 33.81 | 33.81 | 182,600 |
Feb 7, 2024 | 33.79 | 33.82 | 33.62 | 33.74 | 33.74 | 102,200 |
Feb 6, 2024 | 33.60 | 33.88 | 33.59 | 33.87 | 33.87 | 426,700 |
Feb 5, 2024 | 33.56 | 33.65 | 33.38 | 33.60 | 33.60 | 161,200 |
Feb 2, 2024 | 33.70 | 33.74 | 33.48 | 33.63 | 33.63 | 274,400 |
Feb 1, 2024 | 33.65 | 33.93 | 33.53 | 33.91 | 33.91 | 709,200 |
Jan 31, 2024 | 33.87 | 33.91 | 33.44 | 33.49 | 33.49 | 397,100 |
Jan 30, 2024 | 33.39 | 33.60 | 33.39 | 33.56 | 33.56 | 163,300 |
Jan 29, 2024 | 32.96 | 33.25 | 32.90 | 33.24 | 33.24 | 187,100 |
Jan 26, 2024 | 33.39 | 33.48 | 33.36 | 33.46 | 33.46 | 212,800 |
Jan 25, 2024 | 33.18 | 33.18 | 32.89 | 33.16 | 33.16 | 426,400 |
Jan 24, 2024 | 33.46 | 33.49 | 33.25 | 33.26 | 33.26 | 265,400 |
Jan 23, 2024 | 33.01 | 33.09 | 32.89 | 33.06 | 33.06 | 192,700 |
Jan 22, 2024 | 33.30 | 33.33 | 33.17 | 33.20 | 33.20 | 467,700 |
Jan 19, 2024 | 33.30 | 33.51 | 33.17 | 33.48 | 33.48 | 971,300 |
Jan 18, 2024 | 33.35 | 33.42 | 33.20 | 33.41 | 33.41 | 442,300 |
Jan 17, 2024 | 32.98 | 33.18 | 32.88 | 33.18 | 33.18 | 1,209,400 |
Jan 16, 2024 | 33.29 | 33.46 | 33.20 | 33.33 | 33.33 | 957,300 |
Jan 12, 2024 | 33.90 | 34.01 | 33.81 | 33.89 | 33.89 | 1,030,400 |
Jan 11, 2024 | 33.88 | 33.94 | 33.50 | 33.74 | 33.74 | 239,200 |
Jan 10, 2024 | 33.68 | 33.89 | 33.65 | 33.87 | 33.87 | 156,500 |
Jan 9, 2024 | 33.65 | 33.78 | 33.60 | 33.63 | 33.63 | 221,800 |
Jan 8, 2024 | 33.80 | 34.06 | 33.78 | 34.03 | 34.03 | 542,300 |
Jan 5, 2024 | 33.53 | 33.92 | 33.53 | 33.61 | 33.61 | 298,700 |
Jan 4, 2024 | 33.44 | 33.73 | 33.44 | 33.55 | 33.55 | 234,100 |
Jan 3, 2024 | 33.16 | 33.28 | 33.05 | 33.18 | 33.18 | 364,500 |
Jan 2, 2024 | 33.68 | 33.82 | 33.64 | 33.69 | 33.69 | 310,300 |
Dec 29, 2023 | 33.95 | 34.03 | 33.84 | 33.93 | 33.93 | 182,600 |
Dec 28, 2023 | 34.01 | 34.06 | 33.90 | 33.92 | 33.92 | 243,200 |
Dec 27, 2023 | 34.01 | 34.17 | 33.99 | 34.15 | 34.15 | 175,100 |
Dec 26, 2023 | 33.85 | 34.06 | 33.83 | 34.00 | 34.00 | 228,600 |
Dec 22, 2023 | 33.89 | 33.89 | 33.67 | 33.75 | 33.75 | 197,700 |
Dec 21, 2023 | 33.60 | 33.72 | 33.47 | 33.71 | 33.71 | 237,100 |
Dec 20, 2023 | 0.42 Dividend | |||||
Dec 20, 2023 | 33.53 | 33.64 | 33.18 | 33.22 | 33.22 | 263,400 |
Dec 19, 2023 | 33.88 | 34.10 | 33.87 | 34.08 | 33.66 | 294,900 |
Dec 18, 2023 | 33.77 | 33.81 | 33.66 | 33.72 | 33.31 | 370,200 |
Dec 15, 2023 | 33.75 | 33.84 | 33.61 | 33.61 | 33.20 | 320,600 |
Dec 14, 2023 | 33.93 | 34.28 | 33.84 | 34.10 | 33.68 | 583,800 |
Dec 13, 2023 | 33.45 | 33.88 | 33.23 | 33.88 | 33.46 | 271,200 |
Dec 12, 2023 | 33.39 | 33.49 | 33.31 | 33.47 | 33.06 | 320,000 |
Dec 11, 2023 | 33.30 | 33.40 | 33.26 | 33.39 | 32.98 | 80,500 |
Dec 8, 2023 | 33.11 | 33.38 | 33.11 | 33.37 | 32.96 | 115,700 |
Dec 7, 2023 | 33.06 | 33.15 | 32.92 | 33.10 | 32.69 | 132,200 |
Dec 6, 2023 | 33.30 | 33.40 | 33.05 | 33.05 | 32.64 | 183,000 |
Dec 5, 2023 | 32.90 | 33.08 | 32.89 | 32.99 | 32.58 | 162,600 |
Dec 4, 2023 | 32.88 | 33.05 | 32.88 | 33.03 | 32.62 | 195,600 |
Dec 1, 2023 | 32.97 | 33.17 | 32.88 | 33.15 | 32.74 | 341,300 |
Nov 30, 2023 | 33.04 | 33.07 | 32.89 | 32.98 | 32.57 | 213,400 |
Nov 29, 2023 | 33.07 | 33.22 | 33.00 | 33.09 | 32.68 | 176,800 |
Nov 28, 2023 | 32.70 | 32.93 | 32.66 | 32.82 | 32.42 | 167,300 |
Nov 27, 2023 | 32.83 | 32.87 | 32.70 | 32.80 | 32.40 | 159,700 |
Nov 24, 2023 | 32.63 | 32.81 | 32.62 | 32.80 | 32.40 | 151,600 |
Nov 22, 2023 | 32.38 | 32.39 | 32.23 | 32.39 | 31.99 | 143,700 |
Nov 21, 2023 | 32.66 | 32.66 | 32.41 | 32.47 | 32.07 | 337,000 |
Nov 20, 2023 | 32.78 | 32.96 | 32.78 | 32.90 | 32.50 | 357,900 |
Nov 17, 2023 | 32.33 | 32.57 | 32.30 | 32.55 | 32.15 | 316,300 |
Nov 16, 2023 | 32.25 | 32.34 | 32.05 | 32.13 | 31.73 | 297,700 |
Nov 15, 2023 | 32.31 | 32.40 | 32.23 | 32.24 | 31.84 | 207,900 |
Nov 14, 2023 | 32.11 | 32.45 | 32.10 | 32.39 | 31.99 | 252,600 |
Nov 13, 2023 | 31.13 | 31.41 | 31.09 | 31.38 | 30.99 | 195,200 |
Nov 10, 2023 | 31.01 | 31.18 | 30.76 | 31.15 | 30.77 | 343,800 |
Nov 9, 2023 | 31.23 | 31.33 | 30.94 | 30.96 | 30.58 | 557,900 |
Nov 8, 2023 | 31.05 | 31.20 | 30.88 | 31.02 | 30.64 | 905,100 |
Nov 7, 2023 | 30.90 | 31.01 | 30.81 | 30.97 | 30.59 | 1,265,100 |
Nov 6, 2023 | 31.44 | 31.45 | 31.11 | 31.20 | 30.82 | 382,700 |
Nov 3, 2023 | 31.25 | 31.46 | 31.25 | 31.34 | 30.95 | 359,700 |
Nov 2, 2023 | 30.89 | 30.95 | 30.74 | 30.91 | 30.53 | 599,200 |
Nov 1, 2023 | 29.97 | 30.20 | 29.86 | 30.17 | 29.80 | 1,530,800 |
Oct 31, 2023 | 29.83 | 30.00 | 29.74 | 29.90 | 29.53 | 404,700 |
Oct 30, 2023 | 29.54 | 29.63 | 29.41 | 29.57 | 29.21 | 524,700 |
Oct 27, 2023 | 29.50 | 29.50 | 29.02 | 29.08 | 28.72 | 600,600 |
Oct 26, 2023 | 29.41 | 29.50 | 29.23 | 29.33 | 28.97 | 890,900 |
Oct 25, 2023 | 29.41 | 29.63 | 29.31 | 29.42 | 29.06 | 929,700 |
Oct 24, 2023 | 29.81 | 29.91 | 29.68 | 29.82 | 29.45 | 505,400 |
Oct 23, 2023 | 29.55 | 30.00 | 29.46 | 29.74 | 29.37 | 876,900 |
Oct 20, 2023 | 29.67 | 29.75 | 29.53 | 29.59 | 29.23 | 622,100 |
Oct 19, 2023 | 29.88 | 30.08 | 29.65 | 29.73 | 29.36 | 858,000 |
Oct 18, 2023 | 30.36 | 30.36 | 30.00 | 30.05 | 29.68 | 507,400 |
Oct 17, 2023 | 30.12 | 30.62 | 30.12 | 30.53 | 30.15 | 709,100 |
Oct 16, 2023 | 30.32 | 30.49 | 30.24 | 30.46 | 30.09 | 240,900 |
Oct 13, 2023 | 30.30 | 30.33 | 30.00 | 30.07 | 29.70 | 443,200 |
Oct 12, 2023 | 30.69 | 30.69 | 30.21 | 30.33 | 29.96 | 675,300 |
Oct 11, 2023 | 30.78 | 30.83 | 30.50 | 30.69 | 30.31 | 1,190,400 |
Oct 10, 2023 | 30.36 | 30.57 | 30.36 | 30.39 | 30.02 | 1,274,300 |
Oct 9, 2023 | 29.62 | 29.92 | 29.61 | 29.89 | 29.52 | 316,900 |
Oct 6, 2023 | 29.65 | 30.18 | 29.34 | 30.11 | 29.74 | 678,900 |
Oct 5, 2023 | 29.55 | 29.72 | 29.50 | 29.69 | 29.32 | 539,500 |
Oct 4, 2023 | 29.52 | 29.53 | 29.19 | 29.47 | 29.11 | 598,300 |
Oct 3, 2023 | 29.44 | 29.52 | 29.28 | 29.38 | 29.02 | 863,700 |
Oct 2, 2023 | 30.18 | 30.19 | 29.66 | 29.72 | 29.35 | 597,200 |
Sep 29, 2023 | 30.83 | 30.83 | 30.35 | 30.42 | 30.05 | 363,400 |
Sep 28, 2023 | 30.20 | 30.48 | 30.12 | 30.37 | 30.00 | 354,500 |
Sep 27, 2023 | 30.27 | 30.28 | 29.86 | 30.11 | 29.74 | 325,800 |
Sep 26, 2023 | 30.35 | 30.49 | 30.21 | 30.25 | 29.88 | 426,600 |
Sep 25, 2023 | 30.60 | 30.79 | 30.46 | 30.76 | 30.38 | 377,500 |
Sep 22, 2023 | 31.20 | 31.35 | 30.98 | 31.02 | 30.64 | 376,700 |
Sep 21, 2023 | 31.42 | 31.44 | 31.17 | 31.20 | 30.82 | 571,800 |
Sep 20, 2023 | 32.06 | 32.26 | 31.82 | 31.82 | 31.43 | 386,500 |
Sep 19, 2023 | 31.55 | 31.62 | 31.46 | 31.54 | 31.15 | 492,000 |
Sep 18, 2023 | 31.45 | 31.45 | 31.26 | 31.36 | 30.97 | 219,000 |
Sep 15, 2023 | 31.66 | 31.83 | 31.57 | 31.59 | 31.20 | 273,600 |
Sep 14, 2023 | 31.44 | 31.70 | 31.44 | 31.68 | 31.29 | 292,100 |
Sep 13, 2023 | 31.41 | 31.43 | 31.23 | 31.30 | 30.92 | 115,500 |
Sep 12, 2023 | 31.37 | 31.63 | 31.37 | 31.50 | 31.11 | 101,800 |
Sep 11, 2023 | 31.48 | 31.63 | 31.40 | 31.60 | 31.21 | 149,900 |
Sep 8, 2023 | 31.09 | 31.24 | 31.01 | 31.12 | 30.74 | 147,000 |
Sep 7, 2023 | 31.10 | 31.18 | 30.98 | 31.05 | 30.67 | 466,800 |
Sep 6, 2023 | 31.26 | 31.38 | 31.03 | 31.16 | 30.78 | 326,900 |
Sep 5, 2023 | 31.78 | 31.80 | 31.56 | 31.59 | 31.20 | 167,700 |
Sep 1, 2023 | 32.20 | 32.20 | 31.74 | 31.84 | 31.45 | 128,400 |
Aug 31, 2023 | 32.35 | 32.38 | 32.06 | 32.10 | 31.71 | 288,000 |
Aug 30, 2023 | 32.52 | 32.67 | 32.42 | 32.48 | 32.08 | 482,300 |
Aug 29, 2023 | 31.94 | 32.53 | 31.89 | 32.43 | 32.03 | 222,500 |
Aug 28, 2023 | 31.74 | 31.87 | 31.72 | 31.82 | 31.43 | 212,300 |
Aug 25, 2023 | 31.50 | 31.59 | 31.20 | 31.51 | 31.12 | 284,000 |
Aug 24, 2023 | 31.38 | 31.56 | 31.15 | 31.16 | 30.78 | 283,400 |
Aug 23, 2023 | 31.37 | 31.61 | 31.35 | 31.58 | 31.19 | 137,000 |
Aug 22, 2023 | 31.51 | 31.52 | 31.26 | 31.30 | 30.92 | 345,100 |
Aug 21, 2023 | 31.46 | 31.49 | 31.25 | 31.41 | 31.02 | 188,200 |
Aug 18, 2023 | 30.83 | 31.13 | 30.78 | 31.08 | 30.70 | 528,500 |
Aug 17, 2023 | 31.41 | 31.43 | 31.00 | 31.06 | 30.68 | 257,100 |
Aug 16, 2023 | 31.62 | 31.77 | 31.35 | 31.38 | 30.99 | 238,700 |
Aug 15, 2023 | 31.78 | 31.80 | 31.49 | 31.56 | 31.17 | 140,700 |
Aug 14, 2023 | 31.83 | 32.03 | 31.72 | 31.97 | 31.58 | 167,200 |
Aug 11, 2023 | 31.98 | 32.03 | 31.86 | 31.94 | 31.55 | 324,400 |
Aug 10, 2023 | 32.37 | 32.58 | 32.07 | 32.17 | 31.77 | 618,300 |
Aug 9, 2023 | 31.98 | 32.13 | 31.92 | 32.01 | 31.62 | 286,100 |
Aug 8, 2023 | 31.43 | 31.80 | 31.32 | 31.79 | 31.40 | 956,800 |
Aug 7, 2023 | 32.19 | 32.33 | 32.06 | 32.32 | 31.92 | 622,600 |
Aug 4, 2023 | 32.31 | 32.51 | 32.09 | 32.13 | 31.73 | 272,200 |
Aug 3, 2023 | 32.18 | 32.34 | 32.08 | 32.31 | 31.91 | 1,514,200 |
Aug 2, 2023 | 32.69 | 32.75 | 32.39 | 32.48 | 32.08 | 1,784,500 |
Aug 1, 2023 | 33.10 | 33.25 | 32.98 | 33.08 | 32.67 | 1,678,700 |
Jul 31, 2023 | 33.60 | 33.67 | 33.45 | 33.50 | 33.09 | 107,000 |
Jul 28, 2023 | 33.37 | 33.54 | 33.32 | 33.35 | 32.94 | 218,100 |
Jul 27, 2023 | 33.45 | 33.49 | 33.09 | 33.12 | 32.71 | 239,600 |
Jul 26, 2023 | 32.83 | 33.35 | 32.83 | 33.20 | 32.79 | 463,700 |
Jul 25, 2023 | 32.81 | 32.99 | 32.81 | 32.86 | 32.46 | 168,200 |
Jul 24, 2023 | 32.91 | 33.11 | 32.91 | 32.99 | 32.58 | 491,600 |
Jul 21, 2023 | 33.03 | 33.05 | 32.94 | 32.96 | 32.55 | 178,600 |
Jul 20, 2023 | 33.08 | 33.13 | 32.86 | 32.91 | 32.51 | 248,600 |
Jul 19, 2023 | 32.99 | 33.06 | 32.89 | 32.94 | 32.54 | 350,300 |
Jul 18, 2023 | 32.92 | 33.13 | 32.92 | 33.11 | 32.70 | 161,200 |
Jul 17, 2023 | 32.94 | 33.10 | 32.86 | 33.06 | 32.65 | 196,700 |
Jul 14, 2023 | 33.16 | 33.18 | 32.95 | 32.97 | 32.56 | 299,600 |
Jul 13, 2023 | 33.07 | 33.22 | 33.02 | 33.17 | 32.76 | 400,500 |
Jul 12, 2023 | 32.29 | 32.66 | 32.29 | 32.61 | 32.21 | 284,100 |
Jul 11, 2023 | 31.70 | 31.88 | 31.64 | 31.84 | 31.45 | 352,500 |
Jul 10, 2023 | 31.53 | 31.60 | 31.46 | 31.57 | 31.18 | 147,700 |
Jul 7, 2023 | 31.12 | 31.52 | 31.06 | 31.35 | 30.96 | 401,500 |
Jul 6, 2023 | 31.06 | 31.08 | 30.74 | 30.96 | 30.58 | 364,200 |
Jul 5, 2023 | 31.73 | 31.73 | 31.50 | 31.51 | 31.12 | 429,600 |
Jul 3, 2023 | 31.94 | 32.00 | 31.90 | 31.94 | 31.55 | 416,500 |
Jun 30, 2023 | 31.75 | 31.85 | 31.71 | 31.83 | 31.44 | 314,000 |
Jun 29, 2023 | 31.23 | 31.39 | 31.23 | 31.39 | 31.00 | 284,100 |
Jun 28, 2023 | 31.08 | 31.19 | 31.05 | 31.17 | 30.79 | 380,700 |
Jun 27, 2023 | 30.85 | 31.16 | 30.82 | 31.11 | 30.73 | 179,200 |
Jun 26, 2023 | 30.58 | 30.73 | 30.58 | 30.68 | 30.30 | 194,700 |
Jun 23, 2023 | 30.53 | 30.70 | 30.53 | 30.57 | 30.19 | 272,600 |
Jun 22, 2023 | 31.02 | 31.16 | 30.96 | 31.01 | 30.63 | 135,400 |
Jun 21, 2023 | 31.07 | 31.38 | 31.04 | 31.30 | 30.92 | 190,300 |
Jun 20, 2023 | 31.20 | 31.25 | 31.06 | 31.15 | 30.77 | 198,200 |
Jun 16, 2023 | 31.59 | 31.59 | 31.39 | 31.44 | 31.05 | 159,900 |
Jun 15, 2023 | 31.08 | 31.40 | 31.08 | 31.37 | 30.98 | 757,500 |
Jun 14, 2023 | 31.11 | 31.18 | 30.83 | 30.97 | 30.59 | 250,300 |
Jun 13, 2023 | 30.71 | 30.79 | 30.67 | 30.72 | 30.34 | 113,000 |
Jun 12, 2023 | 30.39 | 30.51 | 30.33 | 30.46 | 30.09 | 159,000 |
Jun 9, 2023 | 30.29 | 30.29 | 30.16 | 30.24 | 29.87 | 199,300 |
Jun 8, 2023 | 30.39 | 30.46 | 30.33 | 30.43 | 30.06 | 196,800 |
Jun 7, 2023 | 0.73 Dividend | |||||
Jun 7, 2023 | 29.94 | 30.02 | 29.86 | 29.93 | 29.56 | 314,300 |
Jun 6, 2023 | 30.45 | 30.77 | 30.44 | 30.76 | 29.66 | 238,300 |
Jun 5, 2023 | 30.57 | 30.59 | 30.38 | 30.47 | 29.38 | 228,800 |
Jun 2, 2023 | 30.74 | 30.85 | 30.70 | 30.78 | 29.68 | 316,900 |
Jun 1, 2023 | 30.01 | 30.41 | 29.92 | 30.38 | 29.29 | 670,300 |
May 31, 2023 | 29.83 | 29.84 | 29.44 | 29.68 | 28.62 | 378,300 |
May 30, 2023 | 30.45 | 30.50 | 30.22 | 30.32 | 29.23 | 209,100 |
May 26, 2023 | 30.33 | 30.52 | 30.28 | 30.47 | 29.38 | 909,500 |
May 25, 2023 | 30.21 | 30.28 | 30.09 | 30.21 | 29.13 | 382,700 |
May 24, 2023 | 30.53 | 30.53 | 30.36 | 30.40 | 29.31 | 189,900 |
May 23, 2023 | 31.07 | 31.16 | 30.89 | 30.90 | 29.79 | 231,400 |
May 22, 2023 | 31.24 | 31.39 | 31.22 | 31.32 | 30.20 | 204,300 |
May 19, 2023 | 31.25 | 31.36 | 31.18 | 31.23 | 30.11 | 166,200 |
May 18, 2023 | 31.03 | 31.03 | 30.73 | 30.91 | 29.80 | 319,200 |
May 17, 2023 | 31.10 | 31.24 | 30.93 | 31.18 | 30.06 | 296,400 |
May 16, 2023 | 31.26 | 31.31 | 31.04 | 31.06 | 29.95 | 289,800 |
May 15, 2023 | 31.30 | 31.37 | 31.23 | 31.31 | 30.19 | 220,800 |
May 12, 2023 | 31.43 | 31.48 | 31.25 | 31.32 | 30.20 | 560,600 |
May 11, 2023 | 31.15 | 31.34 | 31.02 | 31.30 | 30.18 | 309,000 |
May 10, 2023 | 31.78 | 31.78 | 31.38 | 31.60 | 30.47 | 230,700 |
May 9, 2023 | 31.52 | 31.77 | 31.52 | 31.71 | 30.57 | 182,000 |
May 8, 2023 | 32.06 | 32.08 | 31.92 | 31.97 | 30.82 | 137,600 |
May 5, 2023 | 31.64 | 32.09 | 31.63 | 32.00 | 30.85 | 176,300 |
May 4, 2023 | 31.25 | 31.34 | 31.07 | 31.21 | 30.09 | 286,200 |
May 3, 2023 | 31.39 | 31.63 | 31.35 | 31.36 | 30.24 | 319,200 |
May 2, 2023 | 31.37 | 31.37 | 30.90 | 31.07 | 29.96 | 395,200 |
May 1, 2023 | 31.82 | 31.85 | 31.68 | 31.70 | 30.56 | 406,600 |
Apr 28, 2023 | 31.31 | 31.73 | 31.29 | 31.66 | 30.52 | 527,400 |
Apr 27, 2023 | 31.63 | 31.89 | 31.52 | 31.87 | 30.73 | 594,100 |
Apr 26, 2023 | 31.52 | 31.56 | 31.28 | 31.31 | 30.19 | 497,900 |
Apr 25, 2023 | 31.62 | 31.62 | 31.25 | 31.26 | 30.14 | 323,800 |
Apr 24, 2023 | 31.89 | 31.98 | 31.88 | 31.91 | 30.77 | 865,000 |
Related Tickers
CQQQ Invesco China Technology ETF
32.75
+2.62%
XSD SPDR S&P Semiconductor ETF
214.49
+1.80%
FTXL First Trust Nasdaq Semiconductor ETF
83.66
+1.36%
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%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
SOXX iShares Semiconductor ETF
207.87
+0.97%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
TUR iShares MSCI Turkey ETF
38.51
+0.60%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
IYK iShares US Consumer Staples ETF
66.92
+0.57%
XLY Consumer Discretionary Select Sector SPDR Fund
173.54
+0.58%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.63
+0.56%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.90
+0.42%
FLJH Franklin FTSE Japan Hedged ETF
30.70
+0.41%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.69
-0.57%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.95
+0.43%
PSET Principal Quality ETF
64.59
+0.40%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.81
+0.39%
PSI Invesco Semiconductors ETF
52.29
+0.38%
IXN iShares Global Tech ETF
70.78
+0.38%
REZ iShares Residential and Multisector Real Estate ETF
70.28
+0.36%
DXJ WisdomTree Japan Hedged Equity Fund
106.84
+0.35%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.46
+0.34%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.70
+0.30%
VPU Vanguard Utilities Index Fund ETF Shares
144.19
+0.29%
GDMA Gadsden Dynamic Multi-Asset ETF
30.32
-0.16%
XLU Utilities Select Sector SPDR Fund
66.56
+0.33%
TRTY Cambria Trinity ETF
25.55
0.00%
UTES Virtus Reaves Utilities ETF
48.80
+0.27%
FUTY Fidelity MSCI Utilities Index ETF
42.92
+0.33%
VRP Invesco Variable Rate Preferred ETF
23.53
+0.26%
EWM iShares MSCI Malaysia ETF
22.08
+0.24%
CNXT VanEck ChiNext ETF
22.37
+0.21%
CIBR First Trust NASDAQ Cybersecurity ETF
54.44
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
SMH VanEck Semiconductor ETF
208.20
+0.19%
HYHG ProShares High Yield—Interest Rate Hedged
64.36
+0.20%
DVY iShares Select Dividend ETF
120.45
+0.19%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.50
+0.19%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.99
+0.18%
XLK Technology Select Sector SPDR Fund
197.57
+0.22%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
+0.06%
BBJP JPMorgan BetaBuilders Japan ETF
55.47
+0.19%
IAU iShares Gold Trust
44.01
+0.23%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
XLRE The Real Estate Select Sector SPDR Fund
36.55
+0.14%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.99
-0.41%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.85
+0.14%
FTEC Fidelity MSCI Information Technology Index ETF
146.99
+0.09%
GLD SPDR Gold Shares
215.44
+0.19%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
EWT iShares MSCI Taiwan ETF
46.38
+0.15%
SCHD Schwab U.S. Dividend Equity ETF
77.90
+0.16%
IHI iShares U.S. Medical Devices ETF
55.59
+0.14%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.73
+0.10%
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
+0.10%
IYW iShares U.S. Technology ETF
128.64
+0.09%
VGT Vanguard Information Technology Index Fund ETF Shares
494.82
+0.07%
FILL iShares MSCI Global Energy Producers ETF
27.40
+0.08%
FLBL Franklin Senior Loan ETF
24.42
+0.08%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.15
+0.07%
ICF iShares Cohen & Steers REIT ETF
53.84
+0.07%
FXG First Trust Consumer Staples AlphaDEX Fund
66.74
+0.07%
QLD ProShares Ultra QQQ
79.79
+0.13%
QQQ Invesco QQQ Trust
425.41
+0.08%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.98
+0.06%
FIVG Defiance 5G Next Gen Connectivity ETF
36.43
+0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.73
+0.10%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.38
+0.05%
QTUM Defiance Quantum ETF
56.87
+0.05%
EPU iShares MSCI Peru ETF
39.67
+0.10%
OPER ClearShares Ultra-Short Maturity ETF
100.51
+0.04%
FTSD Franklin Short Duration U.S. Government ETF
89.83
+0.04%
SDY SPDR S&P Dividend ETF
128.10
+0.03%
SDOG ALPS Sector Dividend Dogs ETF
52.45
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.56
+0.02%
ESGS Columbia U.S. ESG Equity Income ETF
43.37
+0.08%
ATMP Barclays ETN+ Select MLP ETN
24.12
+0.06%
HMOP Hartford Municipal Opportunities ETF
38.51
+0.02%
FV First Trust Dorsey Wright Focus 5 ETF
53.80
+0.02%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.32
+0.01%
HSRT Hartford AAA CLO ETF
39.09
+0.01%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.01%