NYSEArca - Nasdaq Real Time Price • USD
iShares MSCI Singapore ETF (EWS)
As of 11:19 AM 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 25, 2024 | 18.84 | 18.89 | 18.78 | 18.87 | 18.87 | 112,147 |
Apr 24, 2024 | 18.91 | 18.94 | 18.81 | 18.88 | 18.88 | 376,400 |
Apr 23, 2024 | 18.72 | 18.93 | 18.67 | 18.91 | 18.91 | 694,000 |
Apr 22, 2024 | 18.41 | 18.57 | 18.39 | 18.54 | 18.54 | 649,000 |
Apr 19, 2024 | 18.24 | 18.31 | 18.17 | 18.21 | 18.21 | 573,300 |
Apr 18, 2024 | 18.14 | 18.24 | 18.10 | 18.11 | 18.11 | 813,700 |
Apr 17, 2024 | 18.04 | 18.07 | 17.89 | 17.96 | 17.96 | 905,900 |
Apr 16, 2024 | 17.83 | 17.92 | 17.77 | 17.83 | 17.83 | 1,624,200 |
Apr 15, 2024 | 18.14 | 18.14 | 17.88 | 17.90 | 17.90 | 710,100 |
Apr 12, 2024 | 18.27 | 18.28 | 18.10 | 18.12 | 18.12 | 559,200 |
Apr 11, 2024 | 18.54 | 18.54 | 18.35 | 18.52 | 18.52 | 717,900 |
Apr 10, 2024 | 18.50 | 18.53 | 18.40 | 18.46 | 18.46 | 748,300 |
Apr 9, 2024 | 18.74 | 18.76 | 18.59 | 18.69 | 18.69 | 492,100 |
Apr 8, 2024 | 18.54 | 18.59 | 18.52 | 18.55 | 18.55 | 260,000 |
Apr 5, 2024 | 18.42 | 18.54 | 18.39 | 18.52 | 18.52 | 580,900 |
Apr 4, 2024 | 18.59 | 18.68 | 18.36 | 18.39 | 18.39 | 662,800 |
Apr 3, 2024 | 18.41 | 18.50 | 18.37 | 18.45 | 18.45 | 396,400 |
Apr 2, 2024 | 18.44 | 18.49 | 18.41 | 18.43 | 18.43 | 330,400 |
Apr 1, 2024 | 18.42 | 18.42 | 18.28 | 18.34 | 18.34 | 402,300 |
Mar 28, 2024 | 18.39 | 18.41 | 18.35 | 18.36 | 18.36 | 899,900 |
Mar 27, 2024 | 18.56 | 18.61 | 18.52 | 18.60 | 18.60 | 458,200 |
Mar 26, 2024 | 18.52 | 18.58 | 18.50 | 18.51 | 18.51 | 489,000 |
Mar 25, 2024 | 18.28 | 18.37 | 18.28 | 18.30 | 18.30 | 631,700 |
Mar 22, 2024 | 18.42 | 18.42 | 18.34 | 18.34 | 18.34 | 473,100 |
Mar 21, 2024 | 18.56 | 18.60 | 18.44 | 18.46 | 18.46 | 316,800 |
Mar 20, 2024 | 18.26 | 18.43 | 18.22 | 18.41 | 18.41 | 416,300 |
Mar 19, 2024 | 18.27 | 18.31 | 18.22 | 18.27 | 18.27 | 322,400 |
Mar 18, 2024 | 18.32 | 18.33 | 18.26 | 18.28 | 18.28 | 504,600 |
Mar 15, 2024 | 18.41 | 18.41 | 18.31 | 18.36 | 18.36 | 475,100 |
Mar 14, 2024 | 18.55 | 18.55 | 18.34 | 18.39 | 18.39 | 328,900 |
Mar 13, 2024 | 18.31 | 18.46 | 18.31 | 18.40 | 18.40 | 336,900 |
Mar 12, 2024 | 18.22 | 18.26 | 18.11 | 18.26 | 18.26 | 338,100 |
Mar 11, 2024 | 18.22 | 18.27 | 18.17 | 18.24 | 18.24 | 231,000 |
Mar 8, 2024 | 18.30 | 18.38 | 18.20 | 18.20 | 18.20 | 551,500 |
Mar 7, 2024 | 18.19 | 18.26 | 18.16 | 18.26 | 18.26 | 347,000 |
Mar 6, 2024 | 18.10 | 18.20 | 18.10 | 18.14 | 18.14 | 489,100 |
Mar 5, 2024 | 17.82 | 17.93 | 17.80 | 17.81 | 17.81 | 324,200 |
Mar 4, 2024 | 17.89 | 17.90 | 17.81 | 17.85 | 17.85 | 400,300 |
Mar 1, 2024 | 17.79 | 17.94 | 17.75 | 17.94 | 17.94 | 498,000 |
Feb 29, 2024 | 17.84 | 17.87 | 17.75 | 17.79 | 17.79 | 422,900 |
Feb 28, 2024 | 17.81 | 17.81 | 17.72 | 17.79 | 17.79 | 316,300 |
Feb 27, 2024 | 17.95 | 18.02 | 17.93 | 17.98 | 17.98 | 402,200 |
Feb 26, 2024 | 17.99 | 17.99 | 17.93 | 17.96 | 17.96 | 394,400 |
Feb 23, 2024 | 18.12 | 18.16 | 18.06 | 18.13 | 18.13 | 328,700 |
Feb 22, 2024 | 18.35 | 18.35 | 18.24 | 18.28 | 18.28 | 630,400 |
Feb 21, 2024 | 18.25 | 18.31 | 18.23 | 18.29 | 18.29 | 228,800 |
Feb 20, 2024 | 18.54 | 18.58 | 18.43 | 18.45 | 18.45 | 622,400 |
Feb 16, 2024 | 18.28 | 18.38 | 18.27 | 18.29 | 18.29 | 718,300 |
Feb 15, 2024 | 18.00 | 18.17 | 18.00 | 18.12 | 18.12 | 588,700 |
Feb 14, 2024 | 17.69 | 17.79 | 17.67 | 17.79 | 17.79 | 614,200 |
Feb 13, 2024 | 17.59 | 17.61 | 17.40 | 17.48 | 17.48 | 570,200 |
Feb 12, 2024 | 17.81 | 17.92 | 17.80 | 17.84 | 17.84 | 424,800 |
Feb 9, 2024 | 17.69 | 17.75 | 17.64 | 17.75 | 17.75 | 228,100 |
Feb 8, 2024 | 17.75 | 17.75 | 17.65 | 17.72 | 17.72 | 295,100 |
Feb 7, 2024 | 17.82 | 17.89 | 17.79 | 17.89 | 17.89 | 519,800 |
Feb 6, 2024 | 17.59 | 17.72 | 17.58 | 17.72 | 17.72 | 413,800 |
Feb 5, 2024 | 17.61 | 17.65 | 17.51 | 17.58 | 17.58 | 273,200 |
Feb 2, 2024 | 17.84 | 17.93 | 17.83 | 17.90 | 17.90 | 229,400 |
Feb 1, 2024 | 17.72 | 17.82 | 17.66 | 17.81 | 17.81 | 702,600 |
Jan 31, 2024 | 17.82 | 17.90 | 17.68 | 17.72 | 17.72 | 423,800 |
Jan 30, 2024 | 17.82 | 17.86 | 17.77 | 17.83 | 17.83 | 276,300 |
Jan 29, 2024 | 17.72 | 17.83 | 17.69 | 17.83 | 17.83 | 647,200 |
Jan 26, 2024 | 17.88 | 17.94 | 17.86 | 17.90 | 17.90 | 431,500 |
Jan 25, 2024 | 17.79 | 17.83 | 17.73 | 17.81 | 17.81 | 777,700 |
Jan 24, 2024 | 17.87 | 17.96 | 17.80 | 17.81 | 17.81 | 784,900 |
Jan 23, 2024 | 17.66 | 17.74 | 17.63 | 17.68 | 17.68 | 342,700 |
Jan 22, 2024 | 17.66 | 17.72 | 17.58 | 17.71 | 17.71 | 1,014,500 |
Jan 19, 2024 | 17.66 | 17.76 | 17.60 | 17.75 | 17.75 | 935,800 |
Jan 18, 2024 | 17.53 | 17.61 | 17.51 | 17.59 | 17.59 | 516,800 |
Jan 17, 2024 | 17.59 | 17.59 | 17.46 | 17.53 | 17.53 | 1,309,400 |
Jan 16, 2024 | 17.92 | 17.95 | 17.78 | 17.81 | 17.81 | 612,200 |
Jan 12, 2024 | 18.14 | 18.22 | 18.08 | 18.12 | 18.12 | 837,200 |
Jan 11, 2024 | 18.15 | 18.21 | 17.99 | 18.12 | 18.12 | 423,500 |
Jan 10, 2024 | 18.10 | 18.11 | 18.05 | 18.11 | 18.11 | 535,900 |
Jan 9, 2024 | 18.15 | 18.20 | 18.13 | 18.14 | 18.14 | 349,200 |
Jan 8, 2024 | 18.10 | 18.31 | 18.10 | 18.27 | 18.27 | 679,200 |
Jan 5, 2024 | 18.14 | 18.29 | 18.10 | 18.11 | 18.11 | 226,400 |
Jan 4, 2024 | 18.11 | 18.14 | 18.05 | 18.07 | 18.07 | 257,100 |
Jan 3, 2024 | 18.20 | 18.28 | 18.11 | 18.25 | 18.25 | 436,400 |
Jan 2, 2024 | 18.43 | 18.45 | 18.35 | 18.38 | 18.38 | 283,500 |
Dec 29, 2023 | 18.60 | 18.76 | 18.60 | 18.70 | 18.70 | 526,000 |
Dec 28, 2023 | 18.45 | 18.56 | 18.45 | 18.52 | 18.52 | 497,100 |
Dec 27, 2023 | 18.24 | 18.30 | 18.20 | 18.28 | 18.28 | 286,200 |
Dec 26, 2023 | 18.00 | 18.10 | 17.97 | 18.09 | 18.09 | 235,200 |
Dec 22, 2023 | 18.05 | 18.16 | 18.05 | 18.11 | 18.11 | 452,600 |
Dec 21, 2023 | 17.72 | 17.91 | 17.72 | 17.90 | 17.90 | 309,000 |
Dec 20, 2023 | 0.53 Dividend | |||||
Dec 20, 2023 | 17.70 | 17.75 | 17.51 | 17.53 | 17.53 | 531,400 |
Dec 19, 2023 | 18.29 | 18.38 | 18.28 | 18.37 | 17.84 | 355,300 |
Dec 18, 2023 | 18.19 | 18.20 | 18.13 | 18.20 | 17.67 | 166,700 |
Dec 15, 2023 | 18.28 | 18.28 | 18.13 | 18.14 | 17.61 | 372,900 |
Dec 14, 2023 | 18.40 | 18.51 | 18.38 | 18.45 | 17.91 | 337,800 |
Dec 13, 2023 | 18.07 | 18.43 | 18.04 | 18.42 | 17.88 | 361,700 |
Dec 12, 2023 | 18.02 | 18.11 | 17.98 | 18.11 | 17.58 | 236,300 |
Dec 11, 2023 | 17.96 | 18.02 | 17.87 | 18.02 | 17.50 | 171,100 |
Dec 8, 2023 | 18.11 | 18.21 | 18.08 | 18.19 | 17.66 | 246,900 |
Dec 7, 2023 | 17.95 | 18.02 | 17.90 | 18.01 | 17.49 | 185,600 |
Dec 6, 2023 | 18.00 | 18.06 | 17.91 | 17.93 | 17.41 | 325,200 |
Dec 5, 2023 | 17.91 | 17.97 | 17.89 | 17.94 | 17.42 | 245,500 |
Dec 4, 2023 | 17.94 | 18.05 | 17.94 | 18.03 | 17.51 | 232,700 |
Dec 1, 2023 | 17.94 | 18.20 | 17.92 | 18.19 | 17.66 | 253,800 |
Nov 30, 2023 | 18.02 | 18.02 | 17.89 | 17.97 | 17.45 | 738,200 |
Nov 29, 2023 | 18.14 | 18.20 | 18.08 | 18.11 | 17.58 | 386,300 |
Nov 28, 2023 | 17.93 | 18.05 | 17.89 | 18.02 | 17.50 | 591,300 |
Nov 27, 2023 | 18.02 | 18.04 | 17.99 | 18.01 | 17.49 | 296,600 |
Nov 24, 2023 | 18.00 | 18.06 | 17.95 | 18.06 | 17.54 | 361,800 |
Nov 22, 2023 | 18.13 | 18.16 | 18.06 | 18.09 | 17.56 | 386,200 |
Nov 21, 2023 | 18.09 | 18.79 | 17.98 | 18.04 | 17.52 | 1,530,900 |
Nov 20, 2023 | 18.10 | 18.21 | 18.06 | 18.18 | 17.65 | 575,000 |
Nov 17, 2023 | 18.13 | 18.21 | 18.12 | 18.20 | 17.67 | 210,800 |
Nov 16, 2023 | 18.12 | 18.18 | 18.05 | 18.08 | 17.55 | 413,500 |
Nov 15, 2023 | 17.97 | 18.07 | 17.95 | 17.98 | 17.46 | 740,500 |
Nov 14, 2023 | 18.12 | 18.21 | 18.07 | 18.20 | 17.67 | 390,600 |
Nov 13, 2023 | 18.02 | 18.15 | 17.97 | 18.14 | 17.61 | 245,600 |
Nov 10, 2023 | 17.94 | 18.01 | 17.85 | 18.00 | 17.48 | 195,300 |
Nov 9, 2023 | 18.19 | 18.23 | 18.00 | 18.02 | 17.50 | 739,000 |
Nov 8, 2023 | 18.06 | 18.08 | 17.98 | 18.02 | 17.50 | 194,900 |
Nov 7, 2023 | 18.27 | 18.32 | 18.20 | 18.27 | 17.74 | 285,900 |
Nov 6, 2023 | 18.45 | 18.45 | 18.36 | 18.39 | 17.86 | 469,900 |
Nov 3, 2023 | 18.11 | 18.32 | 18.11 | 18.28 | 17.75 | 274,700 |
Nov 2, 2023 | 17.66 | 17.74 | 17.64 | 17.74 | 17.22 | 316,000 |
Nov 1, 2023 | 17.50 | 17.64 | 17.46 | 17.60 | 17.09 | 594,900 |
Oct 31, 2023 | 17.52 | 17.52 | 17.43 | 17.52 | 17.01 | 190,200 |
Oct 30, 2023 | 17.49 | 17.56 | 17.41 | 17.54 | 17.03 | 212,500 |
Oct 27, 2023 | 17.41 | 17.41 | 17.22 | 17.23 | 16.73 | 433,400 |
Oct 26, 2023 | 17.51 | 17.56 | 17.44 | 17.49 | 16.98 | 148,400 |
Oct 25, 2023 | 17.67 | 17.67 | 17.53 | 17.56 | 17.05 | 299,000 |
Oct 24, 2023 | 17.73 | 17.82 | 17.72 | 17.75 | 17.23 | 331,600 |
Oct 23, 2023 | 17.41 | 17.57 | 17.37 | 17.52 | 17.01 | 384,900 |
Oct 20, 2023 | 17.54 | 17.56 | 17.42 | 17.43 | 16.92 | 292,900 |
Oct 19, 2023 | 17.67 | 17.76 | 17.59 | 17.62 | 17.11 | 619,700 |
Oct 18, 2023 | 17.97 | 17.97 | 17.77 | 17.79 | 17.27 | 216,300 |
Oct 17, 2023 | 18.13 | 18.35 | 18.10 | 18.29 | 17.76 | 194,100 |
Oct 16, 2023 | 18.10 | 18.25 | 18.09 | 18.24 | 17.71 | 455,900 |
Oct 13, 2023 | 18.20 | 18.26 | 18.10 | 18.12 | 17.59 | 274,300 |
Oct 12, 2023 | 18.41 | 18.41 | 18.19 | 18.23 | 17.70 | 294,400 |
Oct 11, 2023 | 18.39 | 18.44 | 18.30 | 18.39 | 17.86 | 340,300 |
Oct 10, 2023 | 18.26 | 18.45 | 18.26 | 18.44 | 17.90 | 257,900 |
Oct 9, 2023 | 18.01 | 18.13 | 17.98 | 18.12 | 17.59 | 291,100 |
Oct 6, 2023 | 18.06 | 18.28 | 18.01 | 18.25 | 17.72 | 586,700 |
Oct 5, 2023 | 17.90 | 18.02 | 17.90 | 17.98 | 17.46 | 601,100 |
Oct 4, 2023 | 17.88 | 17.88 | 17.72 | 17.82 | 17.30 | 449,400 |
Oct 3, 2023 | 18.05 | 18.10 | 17.93 | 17.99 | 17.47 | 618,100 |
Oct 2, 2023 | 18.12 | 18.14 | 18.04 | 18.06 | 17.54 | 1,269,000 |
Sep 29, 2023 | 18.48 | 18.51 | 18.32 | 18.35 | 17.82 | 494,500 |
Sep 28, 2023 | 18.17 | 18.37 | 18.17 | 18.32 | 17.79 | 341,300 |
Sep 27, 2023 | 18.08 | 18.12 | 17.95 | 18.02 | 17.50 | 397,500 |
Sep 26, 2023 | 18.21 | 18.29 | 18.09 | 18.11 | 17.58 | 286,800 |
Sep 25, 2023 | 18.09 | 18.27 | 18.09 | 18.21 | 17.68 | 448,800 |
Sep 22, 2023 | 18.14 | 18.17 | 18.04 | 18.06 | 17.54 | 138,600 |
Sep 21, 2023 | 18.11 | 18.11 | 17.98 | 18.00 | 17.48 | 271,800 |
Sep 20, 2023 | 18.47 | 18.58 | 18.35 | 18.37 | 17.84 | 334,000 |
Sep 19, 2023 | 18.46 | 18.46 | 18.37 | 18.38 | 17.85 | 163,100 |
Sep 18, 2023 | 18.59 | 18.60 | 18.55 | 18.56 | 18.02 | 514,700 |
Sep 15, 2023 | 18.70 | 18.80 | 18.69 | 18.71 | 18.17 | 326,500 |
Sep 14, 2023 | 18.58 | 18.68 | 18.57 | 18.67 | 18.13 | 317,300 |
Sep 13, 2023 | 18.40 | 18.43 | 18.34 | 18.40 | 17.87 | 181,000 |
Sep 12, 2023 | 18.33 | 18.41 | 18.28 | 18.38 | 17.85 | 151,900 |
Sep 11, 2023 | 18.42 | 18.46 | 18.39 | 18.45 | 17.91 | 169,200 |
Sep 8, 2023 | 18.29 | 18.32 | 18.23 | 18.25 | 17.72 | 252,700 |
Sep 7, 2023 | 18.30 | 18.35 | 18.26 | 18.32 | 17.79 | 123,700 |
Sep 6, 2023 | 18.37 | 18.45 | 18.28 | 18.34 | 17.81 | 359,800 |
Sep 5, 2023 | 18.51 | 18.51 | 18.43 | 18.44 | 17.90 | 210,200 |
Sep 1, 2023 | 18.65 | 18.71 | 18.54 | 18.59 | 18.05 | 203,800 |
Aug 31, 2023 | 18.64 | 18.66 | 18.49 | 18.58 | 18.04 | 952,000 |
Aug 30, 2023 | 18.52 | 18.59 | 18.48 | 18.57 | 18.03 | 239,100 |
Aug 29, 2023 | 18.39 | 18.63 | 18.36 | 18.62 | 18.08 | 356,000 |
Aug 28, 2023 | 18.40 | 18.49 | 18.37 | 18.48 | 17.94 | 890,600 |
Aug 25, 2023 | 18.21 | 18.29 | 18.09 | 18.23 | 17.70 | 286,100 |
Aug 24, 2023 | 18.17 | 18.20 | 18.07 | 18.09 | 17.56 | 381,800 |
Aug 23, 2023 | 18.03 | 18.26 | 18.03 | 18.25 | 17.72 | 272,300 |
Aug 22, 2023 | 18.02 | 18.02 | 17.89 | 17.91 | 17.39 | 324,800 |
Aug 21, 2023 | 17.99 | 18.03 | 17.95 | 18.01 | 17.49 | 573,400 |
Aug 18, 2023 | 18.01 | 18.07 | 17.93 | 18.02 | 17.50 | 327,600 |
Aug 17, 2023 | 18.16 | 18.24 | 18.06 | 18.07 | 17.54 | 590,400 |
Aug 16, 2023 | 18.23 | 18.26 | 18.15 | 18.16 | 17.63 | 1,076,300 |
Aug 15, 2023 | 18.57 | 18.57 | 18.33 | 18.36 | 17.83 | 442,700 |
Aug 14, 2023 | 18.85 | 18.93 | 18.77 | 18.91 | 18.36 | 314,000 |
Aug 11, 2023 | 19.10 | 19.11 | 19.03 | 19.08 | 18.53 | 436,900 |
Aug 10, 2023 | 19.30 | 19.45 | 19.23 | 19.25 | 18.69 | 289,700 |
Aug 9, 2023 | 19.31 | 19.34 | 19.20 | 19.24 | 18.68 | 232,300 |
Aug 8, 2023 | 19.20 | 19.27 | 19.13 | 19.27 | 18.71 | 310,100 |
Aug 7, 2023 | 19.40 | 19.45 | 19.34 | 19.41 | 18.85 | 495,100 |
Aug 4, 2023 | 19.39 | 19.56 | 19.34 | 19.34 | 18.78 | 619,100 |
Aug 3, 2023 | 19.25 | 19.39 | 19.25 | 19.33 | 18.77 | 264,900 |
Aug 2, 2023 | 19.55 | 19.55 | 19.33 | 19.36 | 18.80 | 192,800 |
Aug 1, 2023 | 19.91 | 19.96 | 19.88 | 19.90 | 19.32 | 365,500 |
Jul 31, 2023 | 19.99 | 20.10 | 19.98 | 20.06 | 19.48 | 458,200 |
Jul 28, 2023 | 19.84 | 19.94 | 19.84 | 19.91 | 19.33 | 493,500 |
Jul 27, 2023 | 19.73 | 19.73 | 19.51 | 19.53 | 18.96 | 216,100 |
Jul 26, 2023 | 19.46 | 19.66 | 19.46 | 19.63 | 19.06 | 310,000 |
Jul 25, 2023 | 19.36 | 19.42 | 19.34 | 19.35 | 18.79 | 247,300 |
Jul 24, 2023 | 19.19 | 19.27 | 19.15 | 19.24 | 18.68 | 303,500 |
Jul 21, 2023 | 19.29 | 19.33 | 19.24 | 19.28 | 18.72 | 254,600 |
Jul 20, 2023 | 19.36 | 19.36 | 19.22 | 19.26 | 18.70 | 421,100 |
Jul 19, 2023 | 19.34 | 19.43 | 19.32 | 19.36 | 18.80 | 377,500 |
Jul 18, 2023 | 19.33 | 19.39 | 19.28 | 19.31 | 18.75 | 248,500 |
Jul 17, 2023 | 19.31 | 19.39 | 19.29 | 19.34 | 18.78 | 310,200 |
Jul 14, 2023 | 19.39 | 19.41 | 19.29 | 19.29 | 18.73 | 326,400 |
Jul 13, 2023 | 19.29 | 19.47 | 19.29 | 19.47 | 18.90 | 495,100 |
Jul 12, 2023 | 18.81 | 19.00 | 18.81 | 18.99 | 18.44 | 387,300 |
Jul 11, 2023 | 18.46 | 18.59 | 18.40 | 18.59 | 18.05 | 475,700 |
Jul 10, 2023 | 18.17 | 18.35 | 18.16 | 18.33 | 17.80 | 330,900 |
Jul 7, 2023 | 18.04 | 18.22 | 18.04 | 18.19 | 17.66 | 524,100 |
Jul 6, 2023 | 18.12 | 18.12 | 17.96 | 18.01 | 17.49 | 352,600 |
Jul 5, 2023 | 18.40 | 18.40 | 18.31 | 18.39 | 17.86 | 1,498,900 |
Jul 3, 2023 | 18.51 | 18.61 | 18.50 | 18.57 | 18.03 | 156,600 |
Jun 30, 2023 | 18.46 | 18.54 | 18.43 | 18.51 | 17.97 | 1,293,300 |
Jun 29, 2023 | 18.38 | 18.43 | 18.36 | 18.43 | 17.89 | 297,000 |
Jun 28, 2023 | 18.38 | 18.44 | 18.34 | 18.41 | 17.87 | 251,700 |
Jun 27, 2023 | 18.42 | 18.49 | 18.41 | 18.47 | 17.93 | 288,700 |
Jun 26, 2023 | 18.36 | 18.43 | 18.35 | 18.40 | 17.87 | 234,800 |
Jun 23, 2023 | 18.40 | 18.40 | 18.29 | 18.37 | 17.84 | 219,300 |
Jun 22, 2023 | 18.74 | 18.75 | 18.67 | 18.69 | 18.15 | 218,800 |
Jun 21, 2023 | 18.76 | 18.87 | 18.75 | 18.82 | 18.27 | 384,100 |
Jun 20, 2023 | 18.85 | 18.87 | 18.70 | 18.75 | 18.20 | 552,000 |
Jun 16, 2023 | 19.27 | 19.27 | 19.10 | 19.13 | 18.57 | 296,300 |
Jun 15, 2023 | 19.07 | 19.19 | 19.06 | 19.18 | 18.62 | 291,400 |
Jun 14, 2023 | 18.96 | 19.00 | 18.82 | 18.91 | 18.36 | 415,100 |
Jun 13, 2023 | 18.79 | 18.84 | 18.75 | 18.81 | 18.26 | 463,400 |
Jun 12, 2023 | 18.66 | 18.71 | 18.65 | 18.70 | 18.16 | 162,100 |
Jun 9, 2023 | 18.65 | 18.68 | 18.60 | 18.63 | 18.09 | 207,300 |
Jun 8, 2023 | 18.47 | 18.66 | 18.47 | 18.65 | 18.11 | 150,500 |
Jun 7, 2023 | 0.68 Dividend | |||||
Jun 7, 2023 | 18.50 | 18.56 | 18.39 | 18.43 | 17.89 | 395,800 |
Jun 6, 2023 | 18.98 | 19.23 | 18.98 | 19.21 | 17.99 | 345,800 |
Jun 5, 2023 | 19.01 | 19.06 | 18.98 | 19.02 | 17.81 | 262,800 |
Jun 2, 2023 | 19.14 | 19.21 | 19.12 | 19.15 | 17.94 | 427,300 |
Jun 1, 2023 | 18.80 | 18.93 | 18.72 | 18.92 | 17.72 | 403,400 |
May 31, 2023 | 18.74 | 18.77 | 18.63 | 18.76 | 17.57 | 396,800 |
May 30, 2023 | 19.06 | 19.09 | 18.87 | 18.92 | 17.72 | 235,700 |
May 26, 2023 | 19.15 | 19.27 | 19.15 | 19.25 | 18.03 | 159,900 |
May 25, 2023 | 19.14 | 19.18 | 19.00 | 19.01 | 17.80 | 580,800 |
May 24, 2023 | 19.23 | 19.23 | 19.11 | 19.11 | 17.90 | 172,100 |
May 23, 2023 | 19.37 | 19.40 | 19.26 | 19.27 | 18.05 | 151,900 |
May 22, 2023 | 19.32 | 19.39 | 19.32 | 19.35 | 18.12 | 300,000 |
May 19, 2023 | 19.22 | 19.35 | 19.22 | 19.28 | 18.06 | 339,700 |
May 18, 2023 | 19.18 | 19.18 | 19.03 | 19.10 | 17.89 | 178,100 |
May 17, 2023 | 19.24 | 19.26 | 19.14 | 19.25 | 18.03 | 409,000 |
May 16, 2023 | 19.60 | 19.68 | 19.39 | 19.40 | 18.17 | 574,000 |
May 15, 2023 | 19.62 | 19.87 | 19.61 | 19.86 | 18.60 | 1,047,800 |
May 12, 2023 | 19.70 | 19.70 | 19.55 | 19.59 | 18.35 | 287,900 |
May 11, 2023 | 19.83 | 19.85 | 19.74 | 19.84 | 18.58 | 300,300 |
May 10, 2023 | 20.02 | 20.04 | 19.91 | 20.01 | 18.74 | 192,000 |
May 9, 2023 | 19.97 | 20.00 | 19.92 | 19.96 | 18.69 | 269,800 |
May 8, 2023 | 20.05 | 20.08 | 20.00 | 20.06 | 18.79 | 390,600 |
May 5, 2023 | 19.86 | 20.06 | 19.86 | 20.04 | 18.77 | 170,900 |
May 4, 2023 | 19.74 | 19.78 | 19.70 | 19.76 | 18.51 | 327,700 |
May 3, 2023 | 19.67 | 19.70 | 19.61 | 19.64 | 18.39 | 483,800 |
May 2, 2023 | 19.78 | 19.78 | 19.58 | 19.66 | 18.41 | 773,300 |
May 1, 2023 | 20.02 | 20.10 | 19.89 | 19.95 | 18.68 | 570,000 |
Apr 28, 2023 | 19.74 | 19.90 | 19.72 | 19.88 | 18.62 | 1,009,300 |
Apr 27, 2023 | 19.64 | 19.76 | 19.58 | 19.75 | 18.50 | 445,400 |
Apr 26, 2023 | 19.75 | 19.81 | 19.65 | 19.68 | 18.43 | 201,800 |
Apr 25, 2023 | 19.78 | 19.78 | 19.58 | 19.61 | 18.37 | 515,800 |
Related Tickers
GDX VanEck Gold Miners ETF
33.79
+2.02%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.97
+1.23%
XSD SPDR S&P Semiconductor ETF
217.46
+0.89%
FTXL First Trust Nasdaq Semiconductor ETF
84.42
+0.51%
CCOR Core Alternative ETF
26.53
+0.76%
SMH VanEck Semiconductor ETF
209.74
+0.82%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.55
+0.61%
GLD SPDR Gold Shares
215.82
+0.55%
SOXX iShares Semiconductor ETF
209.89
+0.65%
IAU iShares Gold Trust
44.09
+0.54%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.05
+0.44%
PSI Invesco Semiconductors ETF
52.78
+0.44%
NANR SPDR S&P North American Natural Resources ETF
56.15
+0.39%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.49
-2.21%
EPI WisdomTree India Earnings Fund
44.86
+0.35%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.93
+0.31%
CNXT VanEck ChiNext ETF
22.43
+0.27%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.68
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CBON VanEck China Bond ETF
21.84
+0.15%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.65
+0.12%
BFOR Barron's 400 ETF
64.75
-0.93%
EYLD Cambria Emerging Shareholder Yield ETF
33.76
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
COM Direxion Auspice Broad Commodity Strategy ETF
29.25
+0.03%
FLIN Franklin FTSE India ETF
37.36
+0.11%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.04%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.18
+0.04%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
PULS PGIM Ultra Short Bond ETF
49.65
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
FLTR VanEck IG Floating Rate ETF
25.45
-0.02%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.63
-0.01%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.40
-0.04%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.06%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.99
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.77
-0.05%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.84
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.05%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.06%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.04
-0.10%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.48
-0.08%
NEAR BlackRock Short Duration Bond ETF
50.03
-0.09%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.81
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
FSMB First Trust Short Duration Managed Municipal ETF
19.70
-0.10%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
IAGG iShares Core International Aggregate Bond ETF
49.30
-0.11%
STIP iShares 0-5 Year TIPS Bond ETF
99.22
-0.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.12%
FIVG Defiance 5G Next Gen Connectivity ETF
36.64
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.82
-0.12%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.68
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
TRTY Cambria Trinity ETF
25.54
-0.13%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.02
-0.12%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
-0.19%
MLPX Global X MLP & Energy Infrastructure ETF
49.00
-0.14%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
43.62
-0.15%
USTB VictoryShares Short-Term Bond ETF
49.42
-0.14%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.71
-0.16%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.93
-0.16%
ATMP Barclays ETN+ Select MLP ETN
24.23
-0.16%
USAI Pacer American Energy Independence ETF
31.54
-0.16%
RIGS RiverFront Strategic Income Fund
22.41
-0.17%