NYSEArca - Delayed Quote • USD
iShares MSCI Netherlands ETF (EWN)
At close: April 22 at 3:59 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 22, 2024 | 47.23 | 47.72 | 47.19 | 47.49 | 47.49 | 82,800 |
Apr 19, 2024 | 47.26 | 47.32 | 46.66 | 46.81 | 46.81 | 152,900 |
Apr 18, 2024 | 47.44 | 47.60 | 47.14 | 47.21 | 47.21 | 118,300 |
Apr 17, 2024 | 48.17 | 48.18 | 47.24 | 47.51 | 47.51 | 232,000 |
Apr 16, 2024 | 47.98 | 48.45 | 47.89 | 48.26 | 48.26 | 180,200 |
Apr 15, 2024 | 49.02 | 49.08 | 48.02 | 48.08 | 48.08 | 71,000 |
Apr 12, 2024 | 48.61 | 48.71 | 48.12 | 48.21 | 48.21 | 115,500 |
Apr 11, 2024 | 49.45 | 49.58 | 48.81 | 49.51 | 49.51 | 141,000 |
Apr 10, 2024 | 49.17 | 49.70 | 49.17 | 49.42 | 49.42 | 141,000 |
Apr 9, 2024 | 50.14 | 50.29 | 49.53 | 49.83 | 49.83 | 98,200 |
Apr 8, 2024 | 50.05 | 50.14 | 49.89 | 49.89 | 49.89 | 39,900 |
Apr 5, 2024 | 49.40 | 49.86 | 49.36 | 49.74 | 49.74 | 60,700 |
Apr 4, 2024 | 50.30 | 50.30 | 49.13 | 49.20 | 49.20 | 92,600 |
Apr 3, 2024 | 49.44 | 49.87 | 49.40 | 49.73 | 49.73 | 72,200 |
Apr 2, 2024 | 49.23 | 49.28 | 49.03 | 49.25 | 49.25 | 263,400 |
Apr 1, 2024 | 49.68 | 50.23 | 49.68 | 49.86 | 49.86 | 550,400 |
Mar 28, 2024 | 49.49 | 49.62 | 49.46 | 49.48 | 49.48 | 87,500 |
Mar 27, 2024 | 49.68 | 49.75 | 49.45 | 49.75 | 49.75 | 44,700 |
Mar 26, 2024 | 49.56 | 49.59 | 49.30 | 49.30 | 49.30 | 133,100 |
Mar 25, 2024 | 49.07 | 49.36 | 49.07 | 49.17 | 49.17 | 92,500 |
Mar 22, 2024 | 48.98 | 49.23 | 48.96 | 49.06 | 49.06 | 191,300 |
Mar 21, 2024 | 49.42 | 49.50 | 49.25 | 49.35 | 49.35 | 550,900 |
Mar 20, 2024 | 48.44 | 49.11 | 48.32 | 49.11 | 49.11 | 122,400 |
Mar 19, 2024 | 48.03 | 48.44 | 47.90 | 48.35 | 48.35 | 218,500 |
Mar 18, 2024 | 48.34 | 48.43 | 48.05 | 48.05 | 48.05 | 88,800 |
Mar 15, 2024 | 48.37 | 48.40 | 48.03 | 48.15 | 48.15 | 101,100 |
Mar 14, 2024 | 48.76 | 48.84 | 48.23 | 48.44 | 48.44 | 94,300 |
Mar 13, 2024 | 49.09 | 49.13 | 48.88 | 48.95 | 48.95 | 467,000 |
Mar 12, 2024 | 48.69 | 49.09 | 48.34 | 49.09 | 49.09 | 94,800 |
Mar 11, 2024 | 48.60 | 48.60 | 48.26 | 48.47 | 48.47 | 47,100 |
Mar 8, 2024 | 49.65 | 49.65 | 48.83 | 48.88 | 48.88 | 175,900 |
Mar 7, 2024 | 49.23 | 49.98 | 49.23 | 49.83 | 49.83 | 183,100 |
Mar 6, 2024 | 48.45 | 48.84 | 48.33 | 48.70 | 48.70 | 199,300 |
Mar 5, 2024 | 48.19 | 48.26 | 47.59 | 47.80 | 47.80 | 88,200 |
Mar 4, 2024 | 48.31 | 48.61 | 48.29 | 48.44 | 48.44 | 81,800 |
Mar 1, 2024 | 47.73 | 48.34 | 47.59 | 48.33 | 48.33 | 87,300 |
Feb 29, 2024 | 47.66 | 47.82 | 47.43 | 47.74 | 47.74 | 363,900 |
Feb 28, 2024 | 47.38 | 47.61 | 47.35 | 47.48 | 47.48 | 69,200 |
Feb 27, 2024 | 47.82 | 47.99 | 47.60 | 47.69 | 47.69 | 191,100 |
Feb 26, 2024 | 47.62 | 47.80 | 47.56 | 47.73 | 47.73 | 68,500 |
Feb 23, 2024 | 47.82 | 47.85 | 47.49 | 47.56 | 47.56 | 194,100 |
Feb 22, 2024 | 47.96 | 48.11 | 47.73 | 47.94 | 47.94 | 244,900 |
Feb 21, 2024 | 46.65 | 46.95 | 46.53 | 46.95 | 46.95 | 301,400 |
Feb 20, 2024 | 47.04 | 47.07 | 46.70 | 46.92 | 46.92 | 296,600 |
Feb 16, 2024 | 47.46 | 47.65 | 47.24 | 47.27 | 47.27 | 334,700 |
Feb 15, 2024 | 47.05 | 47.34 | 46.95 | 47.26 | 47.26 | 154,800 |
Feb 14, 2024 | 46.39 | 46.63 | 46.32 | 46.63 | 46.63 | 73,200 |
Feb 13, 2024 | 45.94 | 46.33 | 45.75 | 46.01 | 46.01 | 241,900 |
Feb 12, 2024 | 47.21 | 47.47 | 47.11 | 47.16 | 47.16 | 101,500 |
Feb 9, 2024 | 47.04 | 47.44 | 46.99 | 47.36 | 47.36 | 87,900 |
Feb 8, 2024 | 46.57 | 46.75 | 46.50 | 46.70 | 46.70 | 145,600 |
Feb 7, 2024 | 46.07 | 46.31 | 46.04 | 46.19 | 46.19 | 211,900 |
Feb 6, 2024 | 45.84 | 46.14 | 45.76 | 46.12 | 46.12 | 145,100 |
Feb 5, 2024 | 45.54 | 45.88 | 45.33 | 45.80 | 45.80 | 107,400 |
Feb 2, 2024 | 45.73 | 45.87 | 45.60 | 45.82 | 45.82 | 152,600 |
Feb 1, 2024 | 45.71 | 46.13 | 45.56 | 46.09 | 46.09 | 231,600 |
Jan 31, 2024 | 45.89 | 46.01 | 45.46 | 45.54 | 45.54 | 247,600 |
Jan 30, 2024 | 45.97 | 46.00 | 45.71 | 45.87 | 45.87 | 264,600 |
Jan 29, 2024 | 45.71 | 46.14 | 45.63 | 46.10 | 46.10 | 194,500 |
Jan 26, 2024 | 45.91 | 46.10 | 45.79 | 45.94 | 45.94 | 237,600 |
Jan 25, 2024 | 45.95 | 46.08 | 45.71 | 45.89 | 45.89 | 247,100 |
Jan 24, 2024 | 45.48 | 45.97 | 45.48 | 45.55 | 45.55 | 291,100 |
Jan 23, 2024 | 43.94 | 44.24 | 43.85 | 44.22 | 44.22 | 151,500 |
Jan 22, 2024 | 44.05 | 44.25 | 43.90 | 43.97 | 43.97 | 98,100 |
Jan 19, 2024 | 43.54 | 43.85 | 43.38 | 43.84 | 43.84 | 179,800 |
Jan 18, 2024 | 43.11 | 43.56 | 43.11 | 43.54 | 43.54 | 337,000 |
Jan 17, 2024 | 42.64 | 42.81 | 42.36 | 42.78 | 42.78 | 223,700 |
Jan 16, 2024 | 42.93 | 43.10 | 42.75 | 42.90 | 42.90 | 112,700 |
Jan 12, 2024 | 43.71 | 43.85 | 43.50 | 43.58 | 43.58 | 134,300 |
Jan 11, 2024 | 43.61 | 43.75 | 43.18 | 43.59 | 43.59 | 142,300 |
Jan 10, 2024 | 43.15 | 43.41 | 42.97 | 43.32 | 43.32 | 113,300 |
Jan 9, 2024 | 43.06 | 43.26 | 43.06 | 43.18 | 43.18 | 104,800 |
Jan 8, 2024 | 43.23 | 43.59 | 43.23 | 43.58 | 43.58 | 173,700 |
Jan 5, 2024 | 42.80 | 43.24 | 42.72 | 42.89 | 42.89 | 273,700 |
Jan 4, 2024 | 42.75 | 43.16 | 42.74 | 42.92 | 42.92 | 167,300 |
Jan 3, 2024 | 42.86 | 43.07 | 42.72 | 42.92 | 42.92 | 303,900 |
Jan 2, 2024 | 43.75 | 43.82 | 43.45 | 43.52 | 43.52 | 514,100 |
Dec 29, 2023 | 44.68 | 44.78 | 44.47 | 44.63 | 44.63 | 103,100 |
Dec 28, 2023 | 44.73 | 44.85 | 44.63 | 44.64 | 44.64 | 69,400 |
Dec 27, 2023 | 44.69 | 44.88 | 44.69 | 44.87 | 44.87 | 87,100 |
Dec 26, 2023 | 44.41 | 44.76 | 44.41 | 44.66 | 44.66 | 114,600 |
Dec 22, 2023 | 44.22 | 44.32 | 44.07 | 44.25 | 44.25 | 98,100 |
Dec 21, 2023 | 44.45 | 44.67 | 44.27 | 44.65 | 44.65 | 140,800 |
Dec 20, 2023 | 0.33 Dividend | |||||
Dec 20, 2023 | 44.29 | 44.54 | 43.83 | 43.85 | 43.85 | 199,700 |
Dec 19, 2023 | 44.71 | 44.90 | 44.71 | 44.90 | 44.57 | 636,800 |
Dec 18, 2023 | 44.59 | 44.63 | 44.31 | 44.47 | 44.14 | 128,800 |
Dec 15, 2023 | 44.82 | 44.92 | 44.61 | 44.65 | 44.32 | 165,100 |
Dec 14, 2023 | 44.72 | 45.07 | 44.66 | 44.92 | 44.59 | 181,400 |
Dec 13, 2023 | 43.69 | 44.27 | 43.38 | 44.16 | 43.83 | 158,900 |
Dec 12, 2023 | 43.27 | 43.50 | 43.20 | 43.50 | 43.18 | 84,200 |
Dec 11, 2023 | 42.96 | 43.24 | 42.95 | 43.19 | 42.87 | 118,700 |
Dec 8, 2023 | 42.71 | 43.02 | 42.68 | 42.90 | 42.58 | 187,600 |
Dec 7, 2023 | 42.50 | 42.75 | 42.34 | 42.70 | 42.39 | 148,400 |
Dec 6, 2023 | 42.51 | 42.66 | 42.24 | 42.25 | 41.94 | 150,600 |
Dec 5, 2023 | 42.18 | 42.35 | 42.10 | 42.24 | 41.93 | 97,300 |
Dec 4, 2023 | 42.16 | 42.36 | 42.04 | 42.30 | 41.99 | 156,200 |
Dec 1, 2023 | 42.15 | 42.55 | 42.08 | 42.46 | 42.15 | 202,600 |
Nov 30, 2023 | 42.19 | 42.22 | 42.01 | 42.18 | 41.87 | 176,700 |
Nov 29, 2023 | 42.29 | 42.47 | 42.19 | 42.33 | 42.02 | 153,500 |
Nov 28, 2023 | 41.99 | 42.19 | 41.93 | 42.03 | 41.72 | 114,200 |
Nov 27, 2023 | 42.21 | 42.31 | 42.12 | 42.26 | 41.95 | 69,600 |
Nov 24, 2023 | 42.14 | 42.36 | 42.14 | 42.36 | 42.05 | 25,600 |
Nov 22, 2023 | 41.88 | 42.00 | 41.69 | 41.85 | 41.54 | 161,900 |
Nov 21, 2023 | 42.08 | 42.10 | 41.66 | 41.78 | 41.47 | 244,900 |
Nov 20, 2023 | 41.94 | 42.28 | 41.94 | 42.20 | 41.89 | 165,900 |
Nov 17, 2023 | 41.84 | 42.03 | 41.75 | 42.02 | 41.71 | 125,300 |
Nov 16, 2023 | 41.61 | 41.78 | 41.49 | 41.64 | 41.33 | 184,900 |
Nov 15, 2023 | 41.82 | 41.90 | 41.67 | 41.74 | 41.43 | 235,700 |
Nov 14, 2023 | 41.27 | 41.62 | 41.23 | 41.57 | 41.26 | 175,600 |
Nov 13, 2023 | 40.03 | 40.32 | 39.94 | 40.22 | 39.92 | 676,900 |
Nov 10, 2023 | 39.62 | 40.15 | 39.48 | 40.11 | 39.81 | 193,100 |
Nov 9, 2023 | 39.96 | 40.10 | 39.51 | 39.54 | 39.25 | 266,200 |
Nov 8, 2023 | 39.17 | 39.48 | 39.06 | 39.47 | 39.18 | 601,900 |
Nov 7, 2023 | 39.02 | 39.23 | 38.97 | 39.14 | 38.85 | 91,900 |
Nov 6, 2023 | 39.36 | 39.42 | 39.10 | 39.21 | 38.92 | 168,600 |
Nov 3, 2023 | 39.43 | 39.61 | 39.37 | 39.50 | 39.21 | 84,700 |
Nov 2, 2023 | 38.69 | 38.74 | 38.44 | 38.67 | 38.38 | 142,200 |
Nov 1, 2023 | 37.37 | 37.72 | 37.27 | 37.69 | 37.41 | 210,700 |
Oct 31, 2023 | 37.44 | 37.54 | 37.22 | 37.45 | 37.17 | 202,000 |
Oct 30, 2023 | 37.11 | 37.24 | 36.92 | 37.20 | 36.93 | 423,000 |
Oct 27, 2023 | 37.12 | 37.13 | 36.63 | 36.74 | 36.47 | 244,800 |
Oct 26, 2023 | 36.96 | 37.06 | 36.66 | 36.80 | 36.53 | 263,000 |
Oct 25, 2023 | 36.98 | 37.03 | 36.60 | 36.60 | 36.33 | 228,600 |
Oct 24, 2023 | 36.95 | 37.29 | 36.93 | 37.27 | 37.00 | 488,700 |
Oct 23, 2023 | 36.40 | 37.08 | 36.29 | 36.85 | 36.58 | 212,800 |
Oct 20, 2023 | 36.79 | 36.90 | 36.53 | 36.57 | 36.30 | 246,300 |
Oct 19, 2023 | 37.21 | 37.45 | 36.87 | 36.98 | 36.71 | 299,600 |
Oct 18, 2023 | 37.26 | 37.35 | 36.94 | 37.01 | 36.74 | 424,300 |
Oct 17, 2023 | 37.37 | 38.07 | 37.34 | 37.95 | 37.67 | 210,100 |
Oct 16, 2023 | 37.69 | 37.91 | 37.61 | 37.91 | 37.63 | 194,700 |
Oct 13, 2023 | 38.00 | 38.02 | 37.44 | 37.53 | 37.25 | 241,900 |
Oct 12, 2023 | 38.57 | 38.68 | 38.14 | 38.30 | 38.02 | 239,200 |
Oct 11, 2023 | 38.67 | 38.74 | 38.36 | 38.64 | 38.36 | 250,500 |
Oct 10, 2023 | 38.30 | 38.67 | 38.30 | 38.45 | 38.17 | 150,000 |
Oct 9, 2023 | 37.58 | 37.80 | 37.42 | 37.77 | 37.49 | 445,000 |
Oct 6, 2023 | 37.39 | 38.19 | 37.17 | 38.09 | 37.81 | 107,400 |
Oct 5, 2023 | 37.59 | 37.65 | 37.31 | 37.53 | 37.25 | 223,700 |
Oct 4, 2023 | 37.44 | 37.60 | 37.15 | 37.53 | 37.25 | 139,700 |
Oct 3, 2023 | 37.10 | 37.26 | 36.83 | 36.91 | 36.64 | 181,100 |
Oct 2, 2023 | 37.72 | 37.82 | 37.29 | 37.41 | 37.13 | 169,400 |
Sep 29, 2023 | 38.51 | 38.52 | 37.94 | 38.02 | 37.74 | 209,000 |
Sep 28, 2023 | 37.21 | 37.90 | 37.21 | 37.70 | 37.42 | 235,300 |
Sep 27, 2023 | 37.59 | 37.64 | 37.00 | 37.36 | 37.08 | 438,000 |
Sep 26, 2023 | 37.77 | 37.86 | 37.52 | 37.60 | 37.32 | 127,300 |
Sep 25, 2023 | 37.91 | 38.13 | 37.81 | 38.10 | 37.82 | 109,900 |
Sep 22, 2023 | 38.55 | 38.73 | 38.31 | 38.37 | 38.09 | 183,100 |
Sep 21, 2023 | 38.62 | 38.81 | 38.41 | 38.42 | 38.14 | 137,400 |
Sep 20, 2023 | 39.38 | 39.52 | 38.95 | 38.96 | 38.67 | 154,600 |
Sep 19, 2023 | 39.05 | 39.13 | 38.85 | 39.02 | 38.73 | 144,400 |
Sep 18, 2023 | 38.93 | 39.10 | 38.89 | 39.05 | 38.76 | 272,300 |
Sep 15, 2023 | 39.39 | 39.53 | 39.21 | 39.25 | 38.96 | 121,300 |
Sep 14, 2023 | 39.61 | 39.80 | 39.52 | 39.74 | 39.45 | 82,500 |
Sep 13, 2023 | 39.42 | 39.53 | 39.31 | 39.41 | 39.12 | 84,600 |
Sep 12, 2023 | 39.39 | 39.75 | 39.35 | 39.54 | 39.25 | 85,000 |
Sep 11, 2023 | 40.05 | 40.07 | 39.82 | 40.03 | 39.73 | 138,900 |
Sep 8, 2023 | 39.73 | 39.87 | 39.63 | 39.66 | 39.37 | 132,400 |
Sep 7, 2023 | 39.94 | 39.97 | 39.75 | 39.83 | 39.54 | 354,000 |
Sep 6, 2023 | 40.73 | 40.82 | 40.45 | 40.64 | 40.34 | 42,000 |
Sep 5, 2023 | 40.91 | 40.91 | 40.64 | 40.65 | 40.35 | 77,000 |
Sep 1, 2023 | 41.61 | 41.61 | 41.00 | 41.11 | 40.81 | 45,600 |
Aug 31, 2023 | 41.45 | 41.57 | 41.10 | 41.25 | 40.95 | 52,600 |
Aug 30, 2023 | 41.66 | 41.82 | 41.60 | 41.68 | 41.37 | 27,500 |
Aug 29, 2023 | 41.00 | 41.73 | 40.99 | 41.69 | 41.38 | 653,800 |
Aug 28, 2023 | 40.95 | 41.10 | 40.90 | 41.07 | 40.77 | 71,100 |
Aug 25, 2023 | 40.63 | 40.77 | 40.19 | 40.64 | 40.34 | 106,400 |
Aug 24, 2023 | 41.16 | 41.16 | 40.39 | 40.41 | 40.11 | 76,400 |
Aug 23, 2023 | 40.99 | 41.44 | 40.99 | 41.36 | 41.06 | 27,700 |
Aug 22, 2023 | 41.39 | 41.39 | 40.94 | 40.94 | 40.64 | 78,900 |
Aug 21, 2023 | 41.06 | 41.23 | 40.86 | 41.18 | 40.88 | 49,500 |
Aug 18, 2023 | 40.60 | 41.11 | 40.55 | 40.98 | 40.68 | 97,300 |
Aug 17, 2023 | 41.70 | 41.70 | 40.89 | 40.94 | 40.64 | 54,100 |
Aug 16, 2023 | 42.15 | 42.30 | 41.84 | 41.86 | 41.55 | 83,200 |
Aug 15, 2023 | 42.58 | 42.58 | 42.16 | 42.23 | 41.92 | 33,300 |
Aug 14, 2023 | 42.43 | 42.84 | 42.32 | 42.83 | 42.51 | 64,200 |
Aug 11, 2023 | 42.90 | 43.03 | 42.81 | 42.83 | 42.51 | 73,600 |
Aug 10, 2023 | 43.81 | 44.11 | 43.39 | 43.50 | 43.18 | 653,200 |
Aug 9, 2023 | 43.35 | 43.43 | 43.15 | 43.22 | 42.90 | 43,700 |
Aug 8, 2023 | 43.01 | 43.34 | 42.90 | 43.33 | 43.01 | 1,202,000 |
Aug 7, 2023 | 43.76 | 43.84 | 43.52 | 43.81 | 43.49 | 295,800 |
Aug 4, 2023 | 43.66 | 43.93 | 43.28 | 43.33 | 43.01 | 796,800 |
Aug 3, 2023 | 43.01 | 43.47 | 43.01 | 43.38 | 43.06 | 39,100 |
Aug 2, 2023 | 43.74 | 43.77 | 43.32 | 43.32 | 43.00 | 101,600 |
Aug 1, 2023 | 44.47 | 44.47 | 44.17 | 44.43 | 44.10 | 765,300 |
Jul 31, 2023 | 44.99 | 44.99 | 44.63 | 44.68 | 44.35 | 91,700 |
Jul 28, 2023 | 44.75 | 45.15 | 44.70 | 45.01 | 44.68 | 55,900 |
Jul 27, 2023 | 44.76 | 44.84 | 44.18 | 44.26 | 43.93 | 183,500 |
Jul 26, 2023 | 43.59 | 44.21 | 43.59 | 44.02 | 43.70 | 35,300 |
Jul 25, 2023 | 43.99 | 44.11 | 43.92 | 43.96 | 43.64 | 89,500 |
Jul 24, 2023 | 43.90 | 43.97 | 43.80 | 43.87 | 43.55 | 25,300 |
Jul 21, 2023 | 44.24 | 44.28 | 44.05 | 44.13 | 43.80 | 39,500 |
Jul 20, 2023 | 44.36 | 44.37 | 43.81 | 43.88 | 43.56 | 71,500 |
Jul 19, 2023 | 45.08 | 45.14 | 44.70 | 44.80 | 44.47 | 65,100 |
Jul 18, 2023 | 44.97 | 45.31 | 44.85 | 45.26 | 44.93 | 31,000 |
Jul 17, 2023 | 44.81 | 45.21 | 44.72 | 45.16 | 44.83 | 30,000 |
Jul 14, 2023 | 45.46 | 45.61 | 45.11 | 45.11 | 44.78 | 104,100 |
Jul 13, 2023 | 44.85 | 45.22 | 44.85 | 45.13 | 44.80 | 111,600 |
Jul 12, 2023 | 44.04 | 44.21 | 43.98 | 44.10 | 43.77 | 15,600 |
Jul 11, 2023 | 42.94 | 43.03 | 42.67 | 43.03 | 42.71 | 99,100 |
Jul 10, 2023 | 42.56 | 42.84 | 42.56 | 42.80 | 42.48 | 80,300 |
Jul 7, 2023 | 42.14 | 42.70 | 42.12 | 42.42 | 42.11 | 39,900 |
Jul 6, 2023 | 42.24 | 42.24 | 41.80 | 42.15 | 41.84 | 49,000 |
Jul 5, 2023 | 43.04 | 43.04 | 42.81 | 42.85 | 42.53 | 62,100 |
Jul 3, 2023 | 43.40 | 43.51 | 43.28 | 43.37 | 43.05 | 89,900 |
Jun 30, 2023 | 43.14 | 43.33 | 43.06 | 43.28 | 42.96 | 178,500 |
Jun 29, 2023 | 42.72 | 42.84 | 42.69 | 42.81 | 42.49 | 45,200 |
Jun 28, 2023 | 42.72 | 42.96 | 42.72 | 42.84 | 42.52 | 161,100 |
Jun 27, 2023 | 42.22 | 42.80 | 42.21 | 42.80 | 42.48 | 25,800 |
Jun 26, 2023 | 41.96 | 42.06 | 41.81 | 41.84 | 41.53 | 99,100 |
Jun 23, 2023 | 41.69 | 41.85 | 41.65 | 41.74 | 41.43 | 65,200 |
Jun 22, 2023 | 42.04 | 42.46 | 42.04 | 42.46 | 42.15 | 15,500 |
Jun 21, 2023 | 42.31 | 42.46 | 42.14 | 42.23 | 41.92 | 103,200 |
Jun 20, 2023 | 42.63 | 42.72 | 42.31 | 42.51 | 42.20 | 84,000 |
Jun 16, 2023 | 43.49 | 43.49 | 43.06 | 43.07 | 42.75 | 76,800 |
Jun 15, 2023 | 42.96 | 43.60 | 42.94 | 43.55 | 43.23 | 97,300 |
Jun 14, 2023 | 43.13 | 43.21 | 42.75 | 43.04 | 42.72 | 54,600 |
Jun 13, 2023 | 42.77 | 42.87 | 42.63 | 42.83 | 42.51 | 307,100 |
Jun 12, 2023 | 42.23 | 42.37 | 42.10 | 42.35 | 42.04 | 51,000 |
Jun 9, 2023 | 42.01 | 42.11 | 41.82 | 41.94 | 41.63 | 53,300 |
Jun 8, 2023 | 41.91 | 42.19 | 41.89 | 42.17 | 41.86 | 66,100 |
Jun 7, 2023 | 0.47 Dividend | |||||
Jun 7, 2023 | 41.95 | 42.06 | 41.66 | 41.78 | 41.47 | 37,700 |
Jun 6, 2023 | 42.11 | 42.51 | 42.11 | 42.44 | 41.66 | 73,800 |
Jun 5, 2023 | 42.59 | 42.62 | 42.36 | 42.49 | 41.71 | 36,000 |
Jun 2, 2023 | 42.80 | 42.85 | 42.60 | 42.68 | 41.90 | 99,700 |
Jun 1, 2023 | 41.99 | 42.47 | 41.94 | 42.37 | 41.59 | 122,800 |
May 31, 2023 | 41.89 | 41.97 | 41.47 | 41.87 | 41.10 | 79,400 |
May 30, 2023 | 42.86 | 42.87 | 42.20 | 42.34 | 41.56 | 80,400 |
May 26, 2023 | 42.51 | 43.02 | 42.46 | 43.01 | 42.22 | 81,800 |
May 25, 2023 | 42.17 | 42.20 | 41.90 | 42.14 | 41.37 | 38,300 |
May 24, 2023 | 41.82 | 41.84 | 41.58 | 41.69 | 40.93 | 56,300 |
May 23, 2023 | 42.80 | 42.80 | 42.41 | 42.43 | 41.65 | 34,700 |
May 22, 2023 | 42.81 | 43.08 | 42.81 | 43.06 | 42.27 | 49,400 |
May 19, 2023 | 42.93 | 42.97 | 42.82 | 42.85 | 42.07 | 43,500 |
May 18, 2023 | 42.39 | 42.75 | 42.36 | 42.73 | 41.95 | 269,900 |
May 17, 2023 | 42.11 | 42.52 | 41.99 | 42.52 | 41.74 | 325,400 |
May 16, 2023 | 42.25 | 42.30 | 42.10 | 42.10 | 41.33 | 82,900 |
May 15, 2023 | 41.99 | 42.33 | 41.99 | 42.33 | 41.55 | 49,700 |
May 12, 2023 | 41.94 | 41.94 | 41.55 | 41.73 | 40.97 | 52,200 |
May 11, 2023 | 41.76 | 41.98 | 41.62 | 41.96 | 41.19 | 106,500 |
May 10, 2023 | 41.99 | 42.00 | 41.64 | 41.93 | 41.16 | 75,900 |
May 9, 2023 | 41.53 | 41.76 | 41.49 | 41.69 | 40.93 | 39,000 |
May 8, 2023 | 42.40 | 42.43 | 42.22 | 42.31 | 41.53 | 21,300 |
May 5, 2023 | 41.76 | 42.40 | 41.76 | 42.27 | 41.50 | 35,300 |
May 4, 2023 | 41.48 | 41.76 | 41.35 | 41.56 | 40.80 | 101,400 |
May 3, 2023 | 41.86 | 42.27 | 41.80 | 41.85 | 41.08 | 76,100 |
May 2, 2023 | 41.91 | 41.94 | 41.55 | 41.86 | 41.09 | 68,000 |
May 1, 2023 | 42.30 | 42.49 | 42.21 | 42.26 | 41.49 | 157,500 |
Apr 28, 2023 | 42.02 | 42.32 | 41.94 | 42.32 | 41.54 | 102,000 |
Apr 27, 2023 | 41.65 | 42.21 | 41.61 | 42.21 | 41.44 | 84,600 |
Apr 26, 2023 | 41.65 | 41.82 | 41.47 | 41.54 | 40.78 | 62,300 |
Apr 25, 2023 | 41.81 | 41.84 | 41.18 | 41.18 | 40.43 | 192,000 |
Apr 24, 2023 | 42.56 | 42.56 | 42.36 | 42.39 | 41.61 | 46,100 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%