NYSEArca - Delayed Quote • USD
iShares MSCI Belgium ETF (EWK)
As of April 22 at 4:00 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 22, 2024 | 18.44 | 18.51 | 18.41 | 18.48 | 18.48 | 60 |
Apr 19, 2024 | 18.23 | 18.27 | 18.22 | 18.23 | 18.23 | 2,300 |
Apr 18, 2024 | 18.09 | 18.17 | 18.08 | 18.15 | 18.15 | 2,100 |
Apr 17, 2024 | 18.07 | 18.10 | 18.07 | 18.08 | 18.08 | 2,200 |
Apr 16, 2024 | 18.02 | 18.08 | 18.02 | 18.03 | 18.03 | 900 |
Apr 15, 2024 | 18.31 | 18.31 | 18.18 | 18.21 | 18.21 | 4,800 |
Apr 12, 2024 | 18.41 | 18.41 | 18.29 | 18.29 | 18.29 | 600 |
Apr 11, 2024 | 18.59 | 18.59 | 18.47 | 18.53 | 18.53 | 3,500 |
Apr 10, 2024 | 18.46 | 18.48 | 18.46 | 18.48 | 18.48 | 300 |
Apr 9, 2024 | 18.78 | 18.79 | 18.74 | 18.79 | 18.79 | 500 |
Apr 8, 2024 | 18.76 | 18.78 | 18.76 | 18.78 | 18.78 | 1,400 |
Apr 5, 2024 | 18.62 | 18.70 | 18.62 | 18.70 | 18.70 | 800 |
Apr 4, 2024 | 18.90 | 18.92 | 18.65 | 18.67 | 18.67 | 4,500 |
Apr 3, 2024 | 18.80 | 18.83 | 18.78 | 18.79 | 18.79 | 14,000 |
Apr 2, 2024 | 18.59 | 18.63 | 18.59 | 18.63 | 18.63 | 1,100 |
Apr 1, 2024 | 18.73 | 18.81 | 18.72 | 18.74 | 18.74 | 16,500 |
Mar 28, 2024 | 18.72 | 18.74 | 18.72 | 18.74 | 18.74 | 500 |
Mar 27, 2024 | 18.75 | 18.77 | 18.72 | 18.77 | 18.77 | 1,100 |
Mar 26, 2024 | 18.63 | 18.65 | 18.61 | 18.61 | 18.61 | 700 |
Mar 25, 2024 | 18.61 | 18.61 | 18.58 | 18.58 | 18.58 | 700 |
Mar 22, 2024 | 18.49 | 18.52 | 18.48 | 18.52 | 18.52 | 1,100 |
Mar 21, 2024 | 18.58 | 18.58 | 18.52 | 18.52 | 18.52 | 2,100 |
Mar 20, 2024 | 18.07 | 18.29 | 18.07 | 18.29 | 18.29 | 900 |
Mar 19, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 100 |
Mar 18, 2024 | 18.22 | 18.22 | 18.14 | 18.14 | 18.14 | 4,700 |
Mar 15, 2024 | 18.46 | 18.46 | 18.31 | 18.31 | 18.31 | 800 |
Mar 14, 2024 | 18.55 | 18.56 | 18.32 | 18.34 | 18.34 | 3,400 |
Mar 13, 2024 | 18.76 | 18.76 | 18.72 | 18.72 | 18.72 | 700 |
Mar 12, 2024 | 18.64 | 18.74 | 18.64 | 18.74 | 18.74 | 2,900 |
Mar 11, 2024 | 18.69 | 18.70 | 18.68 | 18.70 | 18.70 | 1,600 |
Mar 8, 2024 | 18.67 | 18.72 | 18.57 | 18.57 | 18.57 | 16,500 |
Mar 7, 2024 | 18.49 | 18.59 | 18.48 | 18.59 | 18.59 | 1,400 |
Mar 6, 2024 | 18.36 | 18.44 | 18.36 | 18.39 | 18.39 | 800 |
Mar 5, 2024 | 18.14 | 18.19 | 18.14 | 18.16 | 18.16 | 900 |
Mar 4, 2024 | 18.20 | 18.27 | 18.20 | 18.24 | 18.24 | 39,600 |
Mar 1, 2024 | 18.17 | 18.32 | 18.17 | 18.32 | 18.32 | 13,700 |
Feb 29, 2024 | 18.08 | 18.13 | 18.04 | 18.13 | 18.13 | 5,300 |
Feb 28, 2024 | 18.37 | 18.40 | 18.36 | 18.40 | 18.40 | 900 |
Feb 27, 2024 | 18.48 | 18.49 | 18.47 | 18.49 | 18.49 | 700 |
Feb 26, 2024 | 18.44 | 18.55 | 18.44 | 18.55 | 18.55 | 8,600 |
Feb 23, 2024 | 18.51 | 18.52 | 18.51 | 18.52 | 18.52 | 500 |
Feb 22, 2024 | 18.48 | 18.50 | 18.45 | 18.50 | 18.50 | 4,000 |
Feb 21, 2024 | 18.35 | 18.42 | 18.34 | 18.42 | 18.42 | 1,400 |
Feb 20, 2024 | 18.35 | 18.35 | 18.28 | 18.28 | 18.28 | 600 |
Feb 16, 2024 | 18.28 | 18.28 | 18.26 | 18.26 | 18.26 | 700 |
Feb 15, 2024 | 18.29 | 18.34 | 18.29 | 18.34 | 18.34 | 700 |
Feb 14, 2024 | 18.10 | 18.15 | 18.08 | 18.15 | 18.15 | 1,700 |
Feb 13, 2024 | 18.16 | 18.17 | 18.06 | 18.13 | 18.13 | 5,100 |
Feb 12, 2024 | 18.44 | 18.47 | 18.44 | 18.47 | 18.47 | 5,100 |
Feb 9, 2024 | 18.32 | 18.45 | 18.32 | 18.39 | 18.39 | 3,700 |
Feb 8, 2024 | 18.33 | 18.40 | 18.33 | 18.40 | 18.40 | 2,300 |
Feb 7, 2024 | 18.11 | 18.22 | 18.11 | 18.22 | 18.22 | 5,400 |
Feb 6, 2024 | 18.01 | 18.12 | 18.01 | 18.12 | 18.12 | 300 |
Feb 5, 2024 | 18.00 | 18.13 | 17.98 | 18.11 | 18.11 | 21,300 |
Feb 2, 2024 | 18.11 | 18.15 | 17.99 | 18.03 | 18.03 | 6,200 |
Feb 1, 2024 | 18.11 | 18.22 | 18.08 | 18.22 | 18.22 | 199,700 |
Jan 31, 2024 | 18.33 | 18.33 | 18.12 | 18.13 | 18.13 | 2,600 |
Jan 30, 2024 | 18.17 | 18.20 | 18.17 | 18.20 | 18.20 | 400 |
Jan 29, 2024 | 18.14 | 18.25 | 18.14 | 18.25 | 18.25 | 1,500 |
Jan 26, 2024 | 18.24 | 18.29 | 18.24 | 18.27 | 18.27 | 2,400 |
Jan 25, 2024 | 18.13 | 18.16 | 18.11 | 18.16 | 18.16 | 2,100 |
Jan 24, 2024 | 18.23 | 18.23 | 18.12 | 18.12 | 18.12 | 900 |
Jan 23, 2024 | 17.95 | 18.07 | 17.95 | 18.07 | 18.07 | 700 |
Jan 22, 2024 | 18.02 | 18.06 | 18.02 | 18.04 | 18.04 | 4,700 |
Jan 19, 2024 | 17.91 | 18.04 | 17.89 | 18.04 | 18.04 | 7,600 |
Jan 18, 2024 | 17.85 | 17.95 | 17.84 | 17.94 | 17.94 | 4,200 |
Jan 17, 2024 | 17.91 | 17.98 | 17.87 | 17.98 | 17.98 | 5,300 |
Jan 16, 2024 | 18.20 | 18.27 | 18.18 | 18.22 | 18.22 | 4,200 |
Jan 12, 2024 | 18.60 | 18.60 | 18.55 | 18.57 | 18.57 | 5,700 |
Jan 11, 2024 | 18.49 | 18.58 | 18.47 | 18.58 | 18.58 | 2,000 |
Jan 10, 2024 | 18.72 | 18.79 | 18.72 | 18.76 | 18.76 | 14,000 |
Jan 9, 2024 | 18.71 | 18.72 | 18.65 | 18.72 | 18.72 | 19,500 |
Jan 8, 2024 | 18.82 | 18.99 | 18.82 | 18.99 | 18.99 | 18,800 |
Jan 5, 2024 | 18.59 | 18.73 | 18.59 | 18.65 | 18.65 | 17,100 |
Jan 4, 2024 | 18.73 | 18.74 | 18.65 | 18.68 | 18.68 | 17,200 |
Jan 3, 2024 | 18.54 | 18.56 | 18.39 | 18.39 | 18.39 | 4,300 |
Jan 2, 2024 | 18.66 | 18.73 | 18.63 | 18.63 | 18.63 | 6,600 |
Dec 29, 2023 | 18.83 | 18.85 | 18.83 | 18.84 | 18.84 | 3,700 |
Dec 28, 2023 | 18.91 | 18.91 | 18.84 | 18.85 | 18.85 | 1,800 |
Dec 27, 2023 | 18.86 | 18.96 | 18.86 | 18.96 | 18.96 | 3,300 |
Dec 26, 2023 | 18.65 | 18.80 | 18.65 | 18.80 | 18.80 | 3,100 |
Dec 22, 2023 | 18.49 | 18.71 | 18.49 | 18.71 | 18.71 | 2,600 |
Dec 21, 2023 | 18.25 | 18.40 | 18.22 | 18.40 | 18.40 | 48,000 |
Dec 20, 2023 | 0.06 Dividend | |||||
Dec 20, 2023 | 18.45 | 18.45 | 18.17 | 18.18 | 18.18 | 3,000 |
Dec 19, 2023 | 19.05 | 19.07 | 19.02 | 19.07 | 19.01 | 2,800 |
Dec 18, 2023 | 18.90 | 18.90 | 18.81 | 18.88 | 18.82 | 1,300 |
Dec 15, 2023 | 18.94 | 18.96 | 18.86 | 18.86 | 18.80 | 3,700 |
Dec 14, 2023 | 19.00 | 19.11 | 18.98 | 19.04 | 18.98 | 10,900 |
Dec 13, 2023 | 18.56 | 18.85 | 18.56 | 18.85 | 18.79 | 6,600 |
Dec 12, 2023 | 18.62 | 18.67 | 18.62 | 18.64 | 18.58 | 4,000 |
Dec 11, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.48 | 200 |
Dec 8, 2023 | 18.52 | 18.53 | 18.52 | 18.52 | 18.46 | 1,600 |
Dec 7, 2023 | 18.39 | 18.45 | 18.38 | 18.45 | 18.39 | 5,100 |
Dec 6, 2023 | 18.50 | 18.50 | 18.32 | 18.32 | 18.26 | 1,600 |
Dec 5, 2023 | 18.31 | 18.36 | 18.31 | 18.33 | 18.27 | 10,600 |
Dec 4, 2023 | 18.29 | 18.30 | 18.28 | 18.30 | 18.24 | 800 |
Dec 1, 2023 | 18.17 | 18.36 | 18.16 | 18.34 | 18.28 | 9,600 |
Nov 30, 2023 | 18.17 | 18.17 | 18.16 | 18.17 | 18.11 | 2,000 |
Nov 29, 2023 | 18.10 | 18.11 | 18.10 | 18.11 | 18.05 | 3,700 |
Nov 28, 2023 | 18.08 | 18.10 | 18.08 | 18.10 | 18.04 | 700 |
Nov 27, 2023 | 18.35 | 18.37 | 18.35 | 18.37 | 18.31 | 500 |
Nov 24, 2023 | 18.33 | 18.48 | 18.33 | 18.48 | 18.42 | 4,300 |
Nov 22, 2023 | 18.18 | 18.24 | 18.18 | 18.24 | 18.18 | 500 |
Nov 21, 2023 | 18.19 | 18.19 | 18.10 | 18.12 | 18.06 | 1,400 |
Nov 20, 2023 | 18.19 | 18.24 | 18.19 | 18.23 | 18.17 | 6,000 |
Nov 17, 2023 | 18.10 | 18.19 | 18.08 | 18.19 | 18.13 | 1,700 |
Nov 16, 2023 | 18.00 | 18.00 | 17.95 | 17.99 | 17.93 | 13,800 |
Nov 15, 2023 | 18.02 | 18.05 | 17.97 | 17.97 | 17.91 | 1,600 |
Nov 14, 2023 | 17.88 | 18.00 | 17.88 | 17.98 | 17.92 | 7,400 |
Nov 13, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.38 | 200 |
Nov 10, 2023 | 17.28 | 17.46 | 17.17 | 17.46 | 17.41 | 3,900 |
Nov 9, 2023 | 17.65 | 17.66 | 17.41 | 17.41 | 17.36 | 2,700 |
Nov 8, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.41 | 300 |
Nov 7, 2023 | 17.39 | 17.43 | 17.39 | 17.39 | 17.34 | 1,800 |
Nov 6, 2023 | 17.65 | 17.65 | 17.50 | 17.50 | 17.44 | 1,500 |
Nov 3, 2023 | 17.58 | 17.66 | 17.58 | 17.64 | 17.58 | 2,800 |
Nov 2, 2023 | 17.36 | 17.36 | 17.24 | 17.31 | 17.26 | 4,300 |
Nov 1, 2023 | 16.74 | 16.87 | 16.74 | 16.87 | 16.82 | 2,600 |
Oct 31, 2023 | 16.67 | 16.74 | 16.67 | 16.70 | 16.65 | 2,800 |
Oct 30, 2023 | 16.43 | 16.43 | 16.41 | 16.43 | 16.38 | 400 |
Oct 27, 2023 | 16.17 | 16.20 | 16.17 | 16.19 | 16.14 | 1,000 |
Oct 26, 2023 | 16.34 | 16.36 | 16.18 | 16.30 | 16.25 | 12,500 |
Oct 25, 2023 | 16.40 | 16.40 | 16.33 | 16.35 | 16.30 | 3,400 |
Oct 24, 2023 | 16.49 | 16.50 | 16.46 | 16.50 | 16.45 | 3,200 |
Oct 23, 2023 | 16.40 | 16.48 | 16.38 | 16.45 | 16.40 | 1,900 |
Oct 20, 2023 | 16.55 | 16.58 | 16.46 | 16.46 | 16.41 | 4,000 |
Oct 19, 2023 | 16.69 | 16.77 | 16.64 | 16.64 | 16.59 | 1,200 |
Oct 18, 2023 | 16.97 | 16.97 | 16.81 | 16.81 | 16.76 | 3,500 |
Oct 17, 2023 | 17.06 | 17.15 | 17.06 | 17.12 | 17.07 | 2,600 |
Oct 16, 2023 | 17.00 | 17.09 | 17.00 | 17.09 | 17.04 | 300 |
Oct 13, 2023 | 17.00 | 17.05 | 16.90 | 16.92 | 16.87 | 1,900 |
Oct 12, 2023 | 17.25 | 17.25 | 17.03 | 17.05 | 17.00 | 9,000 |
Oct 11, 2023 | 17.31 | 17.35 | 17.23 | 17.33 | 17.28 | 8,400 |
Oct 10, 2023 | 17.23 | 17.23 | 17.15 | 17.17 | 17.12 | 11,200 |
Oct 9, 2023 | 16.85 | 16.95 | 16.84 | 16.95 | 16.90 | 1,300 |
Oct 6, 2023 | 16.81 | 17.00 | 16.74 | 16.99 | 16.94 | 1,900 |
Oct 5, 2023 | 16.86 | 16.89 | 16.83 | 16.87 | 16.82 | 1,800 |
Oct 4, 2023 | 16.69 | 16.86 | 16.65 | 16.86 | 16.81 | 2,100 |
Oct 3, 2023 | 16.80 | 16.82 | 16.64 | 16.67 | 16.62 | 1,500 |
Oct 2, 2023 | 17.03 | 17.03 | 16.89 | 16.93 | 16.88 | 16,700 |
Sep 29, 2023 | 17.33 | 17.34 | 17.30 | 17.31 | 17.26 | 7,500 |
Sep 28, 2023 | 17.09 | 17.11 | 17.09 | 17.11 | 17.06 | 800 |
Sep 27, 2023 | 17.04 | 17.04 | 16.88 | 16.93 | 16.88 | 5,000 |
Sep 26, 2023 | 17.24 | 17.24 | 17.14 | 17.15 | 17.10 | 1,300 |
Sep 25, 2023 | 17.43 | 17.43 | 17.36 | 17.43 | 17.38 | 1,900 |
Sep 22, 2023 | 17.75 | 17.76 | 17.68 | 17.68 | 17.62 | 45,200 |
Sep 21, 2023 | 17.89 | 17.90 | 17.73 | 17.75 | 17.69 | 7,800 |
Sep 20, 2023 | 18.17 | 18.19 | 17.99 | 17.99 | 17.93 | 7,700 |
Sep 19, 2023 | 18.02 | 18.02 | 17.97 | 18.01 | 17.95 | 8,500 |
Sep 18, 2023 | 17.98 | 18.01 | 17.97 | 17.98 | 17.92 | 1,800 |
Sep 15, 2023 | 18.10 | 18.11 | 18.06 | 18.08 | 18.02 | 1,400 |
Sep 14, 2023 | 17.95 | 18.00 | 17.95 | 17.99 | 17.93 | 3,800 |
Sep 13, 2023 | 17.83 | 17.87 | 17.82 | 17.84 | 17.78 | 2,100 |
Sep 12, 2023 | 17.98 | 17.98 | 17.84 | 17.84 | 17.78 | 5,700 |
Sep 11, 2023 | 18.14 | 18.14 | 18.13 | 18.14 | 18.08 | 2,700 |
Sep 8, 2023 | 17.94 | 17.94 | 17.89 | 17.89 | 17.83 | 400 |
Sep 7, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.84 | 700 |
Sep 6, 2023 | 17.96 | 18.01 | 17.96 | 18.01 | 17.95 | 700 |
Sep 5, 2023 | 18.05 | 18.05 | 17.90 | 17.90 | 17.84 | 1,700 |
Sep 1, 2023 | 18.25 | 18.25 | 18.15 | 18.15 | 18.09 | 4,400 |
Aug 31, 2023 | 18.24 | 18.24 | 18.18 | 18.22 | 18.16 | 31,100 |
Aug 30, 2023 | 18.35 | 18.35 | 18.34 | 18.34 | 18.28 | 500 |
Aug 29, 2023 | 18.33 | 18.44 | 18.33 | 18.44 | 18.38 | 1,900 |
Aug 28, 2023 | 18.14 | 18.15 | 18.13 | 18.13 | 18.07 | 19,900 |
Aug 25, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 17.96 | 100 |
Aug 24, 2023 | 18.04 | 18.07 | 17.96 | 17.96 | 17.90 | 700 |
Aug 23, 2023 | 17.97 | 18.09 | 17.96 | 18.08 | 18.02 | 3,200 |
Aug 22, 2023 | 18.07 | 18.07 | 18.01 | 18.01 | 17.95 | 2,800 |
Aug 21, 2023 | 18.03 | 18.09 | 17.96 | 18.05 | 17.99 | 1,900 |
Aug 18, 2023 | 17.83 | 17.94 | 17.83 | 17.94 | 17.88 | 1,200 |
Aug 17, 2023 | 18.09 | 18.09 | 17.97 | 17.99 | 17.93 | 3,900 |
Aug 16, 2023 | 18.19 | 18.19 | 18.11 | 18.13 | 18.07 | 1,200 |
Aug 15, 2023 | 18.34 | 18.34 | 18.27 | 18.27 | 18.21 | 2,600 |
Aug 14, 2023 | 18.33 | 18.45 | 18.29 | 18.45 | 18.39 | 4,800 |
Aug 11, 2023 | 18.49 | 18.49 | 18.43 | 18.43 | 18.37 | 1,400 |
Aug 10, 2023 | 18.69 | 18.69 | 18.64 | 18.64 | 18.58 | 3,600 |
Aug 9, 2023 | 18.58 | 18.64 | 18.55 | 18.62 | 18.56 | 2,000 |
Aug 8, 2023 | 18.44 | 18.51 | 18.44 | 18.51 | 18.45 | 200 |
Aug 7, 2023 | 18.57 | 18.60 | 18.57 | 18.59 | 18.53 | 1,100 |
Aug 4, 2023 | 18.66 | 18.67 | 18.57 | 18.57 | 18.51 | 800 |
Aug 3, 2023 | 18.53 | 18.59 | 18.53 | 18.53 | 18.47 | 900 |
Aug 2, 2023 | 18.60 | 18.60 | 18.44 | 18.53 | 18.47 | 8,900 |
Aug 1, 2023 | 18.80 | 18.80 | 18.69 | 18.71 | 18.65 | 28,100 |
Jul 31, 2023 | 18.94 | 18.94 | 18.85 | 18.91 | 18.85 | 1,900 |
Jul 28, 2023 | 19.04 | 19.04 | 18.96 | 19.02 | 18.96 | 17,100 |
Jul 27, 2023 | 19.07 | 19.09 | 18.85 | 18.85 | 18.79 | 6,600 |
Jul 26, 2023 | 18.98 | 19.13 | 18.95 | 19.13 | 19.07 | 50,900 |
Jul 25, 2023 | 19.11 | 19.14 | 19.09 | 19.10 | 19.04 | 3,200 |
Jul 24, 2023 | 19.05 | 19.08 | 19.02 | 19.02 | 18.96 | 800 |
Jul 21, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.13 | 200 |
Jul 20, 2023 | 19.19 | 19.20 | 19.09 | 19.15 | 19.09 | 3,600 |
Jul 19, 2023 | 19.09 | 19.12 | 19.06 | 19.09 | 19.03 | 10,800 |
Jul 18, 2023 | 18.78 | 19.00 | 18.78 | 18.99 | 18.93 | 22,100 |
Jul 17, 2023 | 18.74 | 18.86 | 18.72 | 18.86 | 18.80 | 10,800 |
Jul 14, 2023 | 18.32 | 18.32 | 18.25 | 18.30 | 18.24 | 8,900 |
Jul 13, 2023 | 18.33 | 18.34 | 18.28 | 18.33 | 18.27 | 2,000 |
Jul 12, 2023 | 18.08 | 18.17 | 18.05 | 18.13 | 18.07 | 4,100 |
Jul 11, 2023 | 17.74 | 17.83 | 17.74 | 17.81 | 17.75 | 2,300 |
Jul 10, 2023 | 17.62 | 17.65 | 17.59 | 17.63 | 17.57 | 6,900 |
Jul 7, 2023 | 17.58 | 17.62 | 17.54 | 17.54 | 17.48 | 10,400 |
Jul 6, 2023 | 17.49 | 17.49 | 17.34 | 17.45 | 17.40 | 20,500 |
Jul 5, 2023 | 17.72 | 17.72 | 17.65 | 17.65 | 17.59 | 38,800 |
Jul 3, 2023 | 17.75 | 17.76 | 17.72 | 17.73 | 17.67 | 2,600 |
Jun 30, 2023 | 17.71 | 17.72 | 17.63 | 17.72 | 17.66 | 18,200 |
Jun 29, 2023 | 17.41 | 17.46 | 17.41 | 17.44 | 17.39 | 3,700 |
Jun 28, 2023 | 17.41 | 17.46 | 17.41 | 17.46 | 17.41 | 1,400 |
Jun 27, 2023 | 17.44 | 17.50 | 17.44 | 17.50 | 17.44 | 1,700 |
Jun 26, 2023 | 17.57 | 17.57 | 17.49 | 17.49 | 17.43 | 1,800 |
Jun 23, 2023 | 17.63 | 17.64 | 17.58 | 17.62 | 17.56 | 2,400 |
Jun 22, 2023 | 17.84 | 17.84 | 17.80 | 17.80 | 17.74 | 2,500 |
Jun 21, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.79 | 200 |
Jun 20, 2023 | 17.95 | 17.95 | 17.87 | 17.89 | 17.83 | 6,000 |
Jun 16, 2023 | 18.36 | 18.36 | 18.23 | 18.25 | 18.19 | 4,700 |
Jun 15, 2023 | 18.06 | 18.30 | 18.06 | 18.30 | 18.24 | 2,500 |
Jun 14, 2023 | 18.08 | 18.13 | 18.03 | 18.08 | 18.02 | 2,700 |
Jun 13, 2023 | 17.86 | 17.92 | 17.86 | 17.91 | 17.85 | 2,700 |
Jun 12, 2023 | 17.83 | 17.83 | 17.75 | 17.83 | 17.77 | 5,400 |
Jun 9, 2023 | 17.77 | 17.77 | 17.73 | 17.75 | 17.69 | 2,100 |
Jun 8, 2023 | 17.76 | 17.79 | 17.75 | 17.79 | 17.73 | 1,100 |
Jun 7, 2023 | 0.33 Dividend | |||||
Jun 7, 2023 | 17.74 | 17.81 | 17.69 | 17.69 | 17.63 | 4,500 |
Jun 6, 2023 | 18.02 | 18.08 | 18.02 | 18.08 | 17.69 | 5,200 |
Jun 5, 2023 | 17.98 | 18.04 | 17.98 | 17.98 | 17.59 | 3,400 |
Jun 2, 2023 | 17.94 | 18.02 | 17.94 | 18.02 | 17.63 | 900 |
Jun 1, 2023 | 17.58 | 17.73 | 17.57 | 17.69 | 17.31 | 46,100 |
May 31, 2023 | 17.49 | 17.52 | 17.47 | 17.47 | 17.09 | 3,000 |
May 30, 2023 | 17.76 | 17.78 | 17.73 | 17.74 | 17.36 | 1,500 |
May 26, 2023 | 18.11 | 18.13 | 18.11 | 18.13 | 17.74 | 900 |
May 25, 2023 | 18.02 | 18.02 | 17.93 | 17.98 | 17.59 | 1,600 |
May 24, 2023 | 18.25 | 18.25 | 18.13 | 18.13 | 17.74 | 1,500 |
May 23, 2023 | 18.56 | 18.59 | 18.47 | 18.47 | 18.07 | 2,500 |
May 22, 2023 | 18.63 | 18.63 | 18.57 | 18.60 | 18.20 | 700 |
May 19, 2023 | 18.69 | 18.71 | 18.66 | 18.66 | 18.26 | 18,900 |
May 18, 2023 | 18.52 | 18.55 | 18.48 | 18.53 | 18.13 | 3,300 |
May 17, 2023 | 18.45 | 18.56 | 18.42 | 18.54 | 18.14 | 7,000 |
May 16, 2023 | 18.63 | 18.63 | 18.50 | 18.50 | 18.10 | 4,400 |
May 15, 2023 | 18.87 | 18.90 | 18.86 | 18.86 | 18.45 | 9,300 |
May 12, 2023 | 18.70 | 18.76 | 18.70 | 18.72 | 18.32 | 3,800 |
May 11, 2023 | 18.79 | 18.90 | 18.77 | 18.90 | 18.49 | 3,100 |
May 10, 2023 | 18.96 | 18.96 | 18.89 | 18.89 | 18.48 | 2,500 |
May 9, 2023 | 19.02 | 19.08 | 19.02 | 19.05 | 18.64 | 2,200 |
May 8, 2023 | 19.25 | 19.25 | 19.24 | 19.25 | 18.84 | 1,200 |
May 5, 2023 | 19.09 | 19.31 | 19.09 | 19.31 | 18.89 | 2,900 |
May 4, 2023 | 18.95 | 19.12 | 18.95 | 19.07 | 18.66 | 3,100 |
May 3, 2023 | 19.11 | 19.19 | 18.96 | 18.96 | 18.55 | 8,600 |
May 2, 2023 | 18.97 | 18.98 | 18.90 | 18.96 | 18.55 | 5,600 |
May 1, 2023 | 19.23 | 19.26 | 19.16 | 19.23 | 18.82 | 130,700 |
Apr 28, 2023 | 19.25 | 19.27 | 19.18 | 19.18 | 18.77 | 1,200 |
Apr 27, 2023 | 19.00 | 19.20 | 19.00 | 19.20 | 18.79 | 2,600 |
Apr 26, 2023 | 19.20 | 19.20 | 19.14 | 19.14 | 18.73 | 500 |
Apr 25, 2023 | 19.25 | 19.25 | 19.09 | 19.09 | 18.68 | 2,600 |
Apr 24, 2023 | 19.37 | 19.39 | 19.37 | 19.37 | 18.95 | 1,300 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.57
+2.92%
QLD ProShares Ultra QQQ
79.41
+2.64%
CNRG SPDR Kensho Clean Power ETF
58.92
+2.69%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.08
+2.38%
ITB iShares U.S. Home Construction ETF
105.75
+2.50%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.48
+2.55%
PSI Invesco Semiconductors ETF
52.18
+2.54%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.26
+2.54%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.71
+2.51%
BLOK Amplify Transformational Data Sharing ETF
32.99
+2.51%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.39
+2.46%
XHB SPDR S&P Homebuilders ETF
103.29
+2.33%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.13
+2.26%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.89
+2.25%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
XSMO Invesco S&P SmallCap Momentum ETF
58.20
+2.14%
SMH VanEck Semiconductor ETF
207.10
+2.01%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.09
+1.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+1.99%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.59
+1.97%
SOXX iShares Semiconductor ETF
205.57
+1.94%
XMMO Invesco S&P MidCap Momentum ETF
109.85
+1.98%
PHO Invesco Water Resources ETF
64.94
+1.95%
XSD SPDR S&P Semiconductor ETF
210.62
+1.94%
PSCT Invesco S&P SmallCap Information Technology ETF
43.71
+1.94%
EWD iShares MSCI Sweden ETF
39.44
+1.81%
FCOM Fidelity MSCI Communication Services Index ETF
49.18
+1.86%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.51
+1.89%
FTXL First Trust Nasdaq Semiconductor ETF
82.59
+1.87%
FV First Trust Dorsey Wright Focus 5 ETF
53.82
+1.75%
FIW First Trust Water ETF
100.08
+1.87%
SLYG SPDR S&P 600 Small Cap Growth ETF
83.87
+1.85%
CQQQ Invesco China Technology ETF
31.95
+1.82%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.05
+1.83%
XAR SPDR S&P Aerospace & Defense ETF
135.30
+1.83%
PSC Principal U.S. Small-Cap ETF
47.37
+1.83%
QGRO American Century U.S. Quality Growth ETF
80.85
+1.77%
EES WisdomTree U.S. SmallCap Earnings Fund
47.80
+1.77%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.63
+1.77%
IJS iShares S&P Small-Cap 600 Value ETF
98.07
+1.70%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.20
+1.72%
PSCI Invesco S&P SmallCap Industrials ETF
122.08
+1.75%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.50
+1.80%
SLYV SPDR S&P 600 Small Cap Value ETF
79.20
+1.74%
SPHB Invesco S&P 500 High Beta ETF
82.24
+1.73%
CIBR First Trust NASDAQ Cybersecurity ETF
54.17
+1.70%
ISMD Inspire Small/Mid Cap ETF
34.19
+1.72%
IGM iShares Expanded Tech Sector ETF
82.26
+1.71%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.13
+1.70%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.71%
IJR iShares Core S&P Small-Cap ETF
105.82
+1.64%
NUSC Nuveen ESG Small-Cap ETF
39.30
+1.66%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.22
+1.65%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.66
+1.65%
FXL First Trust Technology AlphaDEX Fund
126.64
+1.65%
SMMD iShares Russell 2500 ETF
62.01
+1.61%
FTEC Fidelity MSCI Information Technology Index ETF
146.56
+1.60%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.09
+1.60%
NULG Nuveen ESG Large-Cap Growth ETF
72.51
+1.60%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.40
+1.59%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.51
+1.57%
GDX VanEck Gold Miners ETF
33.04
+1.55%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.45
+1.57%
ECH iShares MSCI Chile ETF
26.65
+1.56%
BFOR Barron's 400 ETF
65.36
+1.56%
IMCG iShares Morningstar Mid-Cap Growth ETF
66.99
+1.55%
IYW iShares U.S. Technology ETF
128.15
+1.51%
THD iShares MSCI Thailand ETF
57.90
+1.54%
FIVG Defiance 5G Next Gen Connectivity ETF
36.31
+1.51%
SECT Main Sector Rotation ETF
48.52
+1.50%
FYX First Trust Small Cap Core AlphaDEX Fund
89.33
+1.50%
VFMF Vanguard U.S. Multifactor ETF Shares
122.17
+1.50%
VB Vanguard Small-Cap Index Fund ETF Shares
216.74
+1.50%
ONEQ Fidelity Nasdaq Composite Index ETF
61.72
+1.47%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.43
+1.46%
IHI iShares U.S. Medical Devices ETF
55.44
+1.35%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.27
+1.45%
KURE KraneShares MSCI All China Health Care Index ETF
14.10
+0.47%
PSET Principal Quality ETF
64.18
+1.44%
SCHG Schwab U.S. Large-Cap Growth ETF
89.10
+1.40%
FYT First Trust Small Cap Value AlphaDEX Fund
52.30
+1.49%
QTUM Defiance Quantum ETF
56.86
+1.39%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.79
+1.42%
FHLC Fidelity MSCI Health Care Index ETF
66.53
+1.42%
IXN iShares Global Tech ETF
70.36
+1.41%
EZA iShares MSCI South Africa ETF
38.86
+1.41%
XTL SPDR S&P Telecom ETF
68.71
+1.40%
VHT Vanguard Health Care Index Fund ETF Shares
258.10
+1.40%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.03
+1.40%
ILCG iShares Morningstar Growth ETF
72.39
+1.39%
IJH iShares Core S&P Mid-Cap ETF
57.94
+1.36%
VUG Vanguard Growth Index Fund ETF Shares
330.05
+1.36%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
292.81
+1.39%
VGT Vanguard Information Technology Index Fund ETF Shares
493.06
+1.36%
PEXL Pacer US Export Leaders ETF
47.12
+1.37%
QQQ Invesco QQQ Trust
424.38
+1.33%
XMHQ Invesco S&P MidCap Quality ETF
104.93
+1.35%
IYH iShares U.S. Healthcare ETF
59.19
+1.29%