NYSEArca - Delayed Quote • USD
iShares MSCI South Africa ETF (EZA)
At close: April 23 at 4:00 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 23, 2024 | 38.38 | 38.86 | 38.34 | 38.84 | 38.84 | 115,700 |
Apr 22, 2024 | 38.27 | 38.52 | 38.20 | 38.32 | 38.32 | 111,100 |
Apr 19, 2024 | 38.14 | 38.50 | 38.14 | 38.40 | 38.40 | 100,100 |
Apr 18, 2024 | 38.60 | 38.63 | 38.20 | 38.26 | 38.26 | 189,700 |
Apr 17, 2024 | 38.65 | 38.75 | 38.16 | 38.31 | 38.31 | 212,900 |
Apr 16, 2024 | 38.61 | 38.68 | 38.27 | 38.33 | 38.33 | 317,900 |
Apr 15, 2024 | 39.75 | 39.75 | 38.92 | 38.97 | 38.97 | 169,500 |
Apr 12, 2024 | 40.28 | 40.29 | 39.44 | 39.60 | 39.60 | 303,500 |
Apr 11, 2024 | 40.39 | 40.80 | 39.95 | 40.70 | 40.70 | 492,000 |
Apr 10, 2024 | 40.25 | 40.56 | 39.99 | 40.14 | 40.14 | 429,600 |
Apr 9, 2024 | 41.26 | 41.38 | 40.89 | 41.17 | 41.17 | 93,200 |
Apr 8, 2024 | 40.65 | 40.73 | 40.39 | 40.40 | 40.40 | 98,900 |
Apr 5, 2024 | 39.97 | 40.42 | 39.76 | 40.26 | 40.26 | 110,300 |
Apr 4, 2024 | 40.34 | 40.49 | 39.58 | 39.68 | 39.68 | 79,300 |
Apr 3, 2024 | 39.29 | 39.75 | 39.26 | 39.62 | 39.62 | 89,600 |
Apr 2, 2024 | 39.45 | 39.71 | 39.36 | 39.44 | 39.44 | 72,400 |
Apr 1, 2024 | 39.43 | 39.64 | 38.88 | 39.03 | 39.03 | 219,600 |
Mar 28, 2024 | 39.00 | 39.21 | 39.00 | 39.17 | 39.17 | 91,900 |
Mar 27, 2024 | 38.87 | 39.07 | 38.73 | 39.00 | 39.00 | 133,100 |
Mar 26, 2024 | 38.82 | 38.83 | 38.33 | 38.42 | 38.42 | 164,300 |
Mar 25, 2024 | 38.21 | 38.70 | 38.21 | 38.33 | 38.33 | 106,000 |
Mar 22, 2024 | 38.24 | 38.40 | 38.02 | 38.23 | 38.23 | 870,500 |
Mar 21, 2024 | 39.00 | 39.09 | 38.60 | 38.72 | 38.72 | 88,700 |
Mar 20, 2024 | 37.82 | 38.87 | 37.80 | 38.80 | 38.80 | 142,700 |
Mar 19, 2024 | 37.47 | 37.67 | 37.35 | 37.58 | 37.58 | 39,200 |
Mar 18, 2024 | 37.95 | 37.95 | 37.46 | 37.54 | 37.54 | 125,700 |
Mar 15, 2024 | 38.86 | 38.89 | 38.21 | 38.32 | 38.32 | 298,200 |
Mar 14, 2024 | 39.17 | 39.17 | 38.64 | 38.76 | 38.76 | 88,600 |
Mar 13, 2024 | 39.23 | 39.94 | 39.23 | 39.65 | 39.65 | 79,400 |
Mar 12, 2024 | 38.96 | 39.08 | 38.72 | 38.99 | 38.99 | 92,400 |
Mar 11, 2024 | 39.02 | 39.37 | 39.02 | 39.17 | 39.17 | 129,800 |
Mar 8, 2024 | 39.02 | 39.10 | 38.82 | 38.94 | 38.94 | 143,500 |
Mar 7, 2024 | 38.76 | 39.16 | 38.63 | 39.14 | 39.14 | 126,800 |
Mar 6, 2024 | 38.69 | 39.18 | 38.69 | 39.02 | 39.02 | 235,600 |
Mar 5, 2024 | 38.07 | 38.09 | 37.60 | 37.74 | 37.74 | 89,100 |
Mar 4, 2024 | 38.00 | 38.04 | 37.80 | 37.98 | 37.98 | 102,300 |
Mar 1, 2024 | 37.62 | 38.13 | 37.36 | 38.05 | 38.05 | 315,400 |
Feb 29, 2024 | 37.35 | 37.41 | 37.01 | 37.15 | 37.15 | 182,600 |
Feb 28, 2024 | 37.16 | 37.20 | 36.71 | 36.90 | 36.90 | 140,000 |
Feb 27, 2024 | 37.78 | 37.89 | 37.68 | 37.72 | 37.72 | 59,700 |
Feb 26, 2024 | 37.62 | 37.81 | 37.56 | 37.73 | 37.73 | 101,400 |
Feb 23, 2024 | 37.83 | 38.18 | 37.72 | 38.09 | 38.09 | 159,600 |
Feb 22, 2024 | 38.34 | 38.42 | 38.05 | 38.34 | 38.34 | 167,700 |
Feb 21, 2024 | 38.35 | 38.48 | 38.06 | 38.27 | 38.27 | 260,100 |
Feb 20, 2024 | 38.25 | 38.32 | 38.09 | 38.27 | 38.27 | 132,200 |
Feb 16, 2024 | 38.35 | 38.85 | 38.34 | 38.66 | 38.66 | 76,600 |
Feb 15, 2024 | 38.03 | 38.25 | 37.97 | 38.17 | 38.17 | 127,100 |
Feb 14, 2024 | 37.75 | 37.92 | 37.65 | 37.89 | 37.89 | 123,100 |
Feb 13, 2024 | 37.99 | 37.99 | 37.21 | 37.50 | 37.50 | 124,400 |
Feb 12, 2024 | 38.24 | 38.78 | 38.24 | 38.60 | 38.60 | 70,900 |
Feb 9, 2024 | 38.38 | 38.39 | 38.07 | 38.35 | 38.35 | 68,400 |
Feb 8, 2024 | 38.70 | 38.70 | 38.36 | 38.45 | 38.45 | 64,000 |
Feb 7, 2024 | 39.14 | 39.22 | 38.90 | 39.11 | 39.11 | 198,100 |
Feb 6, 2024 | 39.06 | 39.62 | 38.99 | 39.59 | 39.59 | 106,000 |
Feb 5, 2024 | 38.66 | 38.66 | 38.26 | 38.55 | 38.55 | 126,400 |
Feb 2, 2024 | 39.30 | 39.30 | 38.86 | 39.01 | 39.01 | 275,700 |
Feb 1, 2024 | 39.46 | 40.03 | 39.43 | 39.94 | 39.94 | 242,400 |
Jan 31, 2024 | 39.56 | 39.82 | 39.04 | 39.22 | 39.22 | 93,100 |
Jan 30, 2024 | 39.22 | 39.31 | 38.97 | 39.30 | 39.30 | 51,400 |
Jan 29, 2024 | 39.39 | 39.39 | 38.98 | 39.33 | 39.33 | 65,100 |
Jan 26, 2024 | 39.65 | 39.78 | 39.45 | 39.63 | 39.63 | 64,800 |
Jan 25, 2024 | 39.13 | 39.13 | 38.66 | 38.96 | 38.96 | 45,800 |
Jan 24, 2024 | 39.33 | 39.39 | 38.77 | 38.89 | 38.89 | 114,600 |
Jan 23, 2024 | 38.05 | 38.40 | 37.98 | 38.36 | 38.36 | 116,400 |
Jan 22, 2024 | 37.24 | 37.53 | 37.14 | 37.37 | 37.37 | 65,600 |
Jan 19, 2024 | 37.85 | 38.17 | 37.60 | 38.11 | 38.11 | 249,700 |
Jan 18, 2024 | 37.75 | 37.90 | 37.66 | 37.87 | 37.87 | 91,500 |
Jan 17, 2024 | 37.36 | 37.36 | 36.99 | 37.32 | 37.32 | 821,600 |
Jan 16, 2024 | 38.70 | 38.70 | 37.92 | 38.00 | 38.00 | 176,600 |
Jan 12, 2024 | 39.68 | 39.99 | 39.50 | 39.59 | 39.59 | 95,100 |
Jan 11, 2024 | 39.45 | 39.47 | 38.90 | 39.32 | 39.32 | 109,300 |
Jan 10, 2024 | 39.10 | 39.12 | 38.96 | 39.04 | 39.04 | 203,900 |
Jan 9, 2024 | 39.64 | 39.65 | 39.28 | 39.35 | 39.35 | 50,000 |
Jan 8, 2024 | 39.32 | 39.94 | 39.32 | 39.86 | 39.86 | 133,300 |
Jan 5, 2024 | 39.51 | 40.10 | 39.40 | 39.67 | 39.67 | 145,000 |
Jan 4, 2024 | 39.57 | 39.77 | 39.46 | 39.54 | 39.54 | 165,300 |
Jan 3, 2024 | 39.75 | 40.00 | 39.53 | 39.77 | 39.77 | 283,300 |
Jan 2, 2024 | 41.03 | 41.19 | 40.75 | 40.83 | 40.83 | 176,000 |
Dec 29, 2023 | 41.65 | 42.00 | 41.65 | 41.79 | 41.79 | 129,700 |
Dec 28, 2023 | 41.49 | 41.50 | 40.86 | 40.94 | 40.94 | 178,200 |
Dec 27, 2023 | 41.60 | 42.08 | 41.60 | 41.97 | 41.97 | 273,800 |
Dec 26, 2023 | 40.93 | 40.99 | 40.62 | 40.97 | 40.97 | 91,900 |
Dec 22, 2023 | 40.73 | 40.96 | 40.55 | 40.75 | 40.75 | 221,000 |
Dec 21, 2023 | 41.24 | 41.41 | 41.00 | 41.31 | 41.31 | 70,400 |
Dec 20, 2023 | 0.51 Dividend | |||||
Dec 20, 2023 | 41.17 | 41.39 | 40.39 | 40.55 | 40.55 | 102,200 |
Dec 19, 2023 | 41.06 | 41.63 | 41.05 | 41.52 | 41.01 | 185,800 |
Dec 18, 2023 | 40.79 | 41.05 | 40.38 | 40.58 | 40.09 | 162,500 |
Dec 15, 2023 | 42.06 | 42.22 | 41.72 | 41.83 | 41.32 | 136,300 |
Dec 14, 2023 | 41.62 | 42.21 | 41.62 | 42.05 | 41.54 | 246,300 |
Dec 13, 2023 | 38.70 | 40.12 | 38.33 | 40.05 | 39.56 | 451,000 |
Dec 12, 2023 | 38.92 | 39.07 | 38.71 | 39.03 | 38.55 | 132,100 |
Dec 11, 2023 | 38.89 | 39.35 | 38.86 | 39.34 | 38.86 | 111,200 |
Dec 8, 2023 | 39.28 | 39.50 | 38.96 | 39.22 | 38.74 | 297,300 |
Dec 7, 2023 | 39.70 | 39.94 | 39.50 | 39.86 | 39.37 | 186,700 |
Dec 6, 2023 | 40.08 | 40.19 | 39.67 | 39.71 | 39.23 | 198,400 |
Dec 5, 2023 | 39.63 | 39.81 | 39.39 | 39.70 | 39.22 | 296,900 |
Dec 4, 2023 | 40.36 | 40.55 | 40.02 | 40.25 | 39.76 | 617,800 |
Dec 1, 2023 | 40.27 | 40.85 | 40.15 | 40.80 | 40.30 | 124,700 |
Nov 30, 2023 | 40.36 | 40.47 | 40.14 | 40.44 | 39.95 | 314,600 |
Nov 29, 2023 | 40.82 | 41.01 | 40.41 | 40.50 | 40.01 | 99,500 |
Nov 28, 2023 | 40.56 | 41.13 | 40.45 | 41.06 | 40.56 | 156,200 |
Nov 27, 2023 | 40.41 | 40.64 | 40.28 | 40.58 | 40.09 | 92,600 |
Nov 24, 2023 | 39.86 | 40.29 | 39.76 | 40.26 | 39.77 | 116,200 |
Nov 22, 2023 | 39.74 | 39.74 | 39.40 | 39.53 | 39.05 | 210,800 |
Nov 21, 2023 | 40.26 | 40.37 | 39.82 | 39.93 | 39.44 | 116,600 |
Nov 20, 2023 | 40.14 | 40.73 | 40.14 | 40.64 | 40.14 | 171,900 |
Nov 17, 2023 | 40.30 | 40.42 | 40.21 | 40.34 | 39.85 | 92,900 |
Nov 16, 2023 | 40.07 | 40.68 | 40.07 | 40.25 | 39.76 | 379,400 |
Nov 15, 2023 | 41.44 | 41.59 | 41.23 | 41.40 | 40.90 | 173,600 |
Nov 14, 2023 | 39.95 | 40.92 | 39.95 | 40.78 | 40.28 | 176,900 |
Nov 13, 2023 | 38.47 | 38.77 | 38.32 | 38.57 | 38.10 | 465,100 |
Nov 10, 2023 | 38.47 | 38.71 | 38.31 | 38.69 | 38.22 | 78,700 |
Nov 9, 2023 | 39.09 | 39.24 | 38.55 | 38.58 | 38.11 | 103,500 |
Nov 8, 2023 | 39.19 | 39.57 | 39.18 | 39.31 | 38.83 | 241,900 |
Nov 7, 2023 | 39.35 | 39.47 | 39.02 | 39.36 | 38.88 | 152,800 |
Nov 6, 2023 | 40.47 | 40.52 | 40.10 | 40.23 | 39.74 | 570,500 |
Nov 3, 2023 | 39.95 | 40.76 | 39.95 | 40.53 | 40.04 | 445,600 |
Nov 2, 2023 | 38.68 | 39.09 | 38.42 | 39.07 | 38.59 | 225,500 |
Nov 1, 2023 | 37.46 | 37.85 | 37.37 | 37.84 | 37.38 | 215,800 |
Oct 31, 2023 | 37.42 | 37.55 | 37.00 | 37.39 | 36.93 | 151,900 |
Oct 30, 2023 | 37.64 | 37.65 | 37.21 | 37.27 | 36.82 | 184,200 |
Oct 27, 2023 | 37.42 | 37.53 | 36.89 | 37.04 | 36.59 | 173,100 |
Oct 26, 2023 | 36.92 | 37.26 | 36.89 | 37.04 | 36.59 | 202,200 |
Oct 25, 2023 | 37.10 | 37.23 | 36.77 | 36.80 | 36.35 | 248,300 |
Oct 24, 2023 | 36.99 | 37.46 | 36.99 | 37.31 | 36.86 | 128,300 |
Oct 23, 2023 | 37.49 | 37.70 | 37.16 | 37.39 | 36.93 | 342,000 |
Oct 20, 2023 | 37.35 | 37.55 | 37.11 | 37.14 | 36.69 | 144,300 |
Oct 19, 2023 | 37.69 | 38.06 | 37.53 | 37.71 | 37.25 | 221,600 |
Oct 18, 2023 | 38.51 | 38.51 | 37.91 | 38.00 | 37.54 | 99,400 |
Oct 17, 2023 | 38.59 | 39.27 | 38.59 | 39.01 | 38.53 | 147,300 |
Oct 16, 2023 | 39.01 | 39.26 | 38.82 | 39.16 | 38.68 | 325,200 |
Oct 13, 2023 | 38.92 | 38.92 | 38.43 | 38.47 | 38.00 | 266,100 |
Oct 12, 2023 | 39.18 | 39.18 | 38.16 | 38.34 | 37.87 | 444,000 |
Oct 11, 2023 | 39.15 | 39.41 | 39.01 | 39.25 | 38.77 | 286,400 |
Oct 10, 2023 | 38.08 | 38.67 | 37.97 | 38.61 | 38.14 | 482,100 |
Oct 9, 2023 | 36.62 | 37.03 | 36.46 | 37.00 | 36.55 | 133,600 |
Oct 6, 2023 | 36.13 | 37.10 | 36.00 | 36.97 | 36.52 | 233,700 |
Oct 5, 2023 | 35.85 | 36.22 | 35.77 | 36.15 | 35.71 | 242,800 |
Oct 4, 2023 | 36.22 | 36.29 | 35.76 | 36.15 | 35.71 | 271,800 |
Oct 3, 2023 | 36.34 | 36.49 | 36.13 | 36.27 | 35.83 | 342,400 |
Oct 2, 2023 | 37.04 | 37.04 | 36.45 | 36.58 | 36.13 | 145,400 |
Sep 29, 2023 | 38.27 | 38.27 | 37.52 | 37.62 | 37.16 | 129,000 |
Sep 28, 2023 | 37.46 | 37.92 | 37.34 | 37.82 | 37.36 | 241,200 |
Sep 27, 2023 | 37.74 | 37.74 | 37.06 | 37.34 | 36.88 | 158,600 |
Sep 26, 2023 | 38.02 | 38.13 | 37.69 | 37.73 | 37.27 | 251,900 |
Sep 25, 2023 | 38.35 | 38.56 | 38.20 | 38.37 | 37.90 | 269,900 |
Sep 22, 2023 | 39.15 | 39.61 | 38.69 | 38.71 | 38.24 | 151,500 |
Sep 21, 2023 | 38.36 | 38.68 | 38.19 | 38.23 | 37.76 | 259,800 |
Sep 20, 2023 | 39.28 | 39.86 | 39.13 | 39.19 | 38.71 | 275,800 |
Sep 19, 2023 | 38.46 | 38.57 | 38.37 | 38.49 | 38.02 | 55,400 |
Sep 18, 2023 | 38.32 | 38.46 | 38.11 | 38.32 | 37.85 | 79,900 |
Sep 15, 2023 | 38.72 | 38.83 | 38.44 | 38.58 | 38.11 | 212,800 |
Sep 14, 2023 | 38.58 | 38.87 | 38.47 | 38.67 | 38.20 | 155,700 |
Sep 13, 2023 | 38.77 | 39.04 | 38.60 | 39.00 | 38.52 | 157,600 |
Sep 12, 2023 | 38.69 | 39.17 | 38.55 | 39.11 | 38.63 | 113,200 |
Sep 11, 2023 | 39.33 | 39.47 | 39.10 | 39.23 | 38.75 | 191,300 |
Sep 8, 2023 | 38.39 | 38.62 | 38.35 | 38.43 | 37.96 | 100,300 |
Sep 7, 2023 | 38.33 | 38.33 | 37.92 | 38.02 | 37.56 | 88,900 |
Sep 6, 2023 | 38.27 | 38.51 | 38.21 | 38.46 | 37.99 | 282,100 |
Sep 5, 2023 | 38.72 | 38.72 | 38.44 | 38.58 | 38.11 | 160,500 |
Sep 1, 2023 | 39.84 | 40.08 | 39.33 | 39.40 | 38.92 | 320,200 |
Aug 31, 2023 | 39.73 | 39.78 | 39.06 | 39.11 | 38.63 | 220,200 |
Aug 30, 2023 | 40.66 | 40.86 | 40.14 | 40.26 | 39.77 | 133,200 |
Aug 29, 2023 | 40.37 | 40.87 | 40.20 | 40.81 | 40.31 | 80,700 |
Aug 28, 2023 | 40.19 | 40.72 | 40.16 | 40.61 | 40.12 | 139,800 |
Aug 25, 2023 | 40.27 | 40.37 | 39.66 | 40.10 | 39.61 | 158,700 |
Aug 24, 2023 | 39.89 | 40.11 | 39.56 | 39.56 | 39.08 | 180,200 |
Aug 23, 2023 | 39.72 | 40.34 | 39.71 | 40.26 | 39.77 | 134,300 |
Aug 22, 2023 | 39.53 | 39.73 | 38.79 | 38.88 | 38.41 | 152,500 |
Aug 21, 2023 | 39.06 | 39.13 | 38.77 | 39.04 | 38.56 | 180,100 |
Aug 18, 2023 | 38.34 | 38.70 | 38.19 | 38.61 | 38.14 | 120,000 |
Aug 17, 2023 | 39.26 | 39.37 | 38.75 | 38.80 | 38.33 | 227,100 |
Aug 16, 2023 | 39.19 | 39.60 | 39.09 | 39.10 | 38.62 | 175,100 |
Aug 15, 2023 | 39.64 | 39.79 | 39.43 | 39.57 | 39.09 | 118,100 |
Aug 14, 2023 | 39.78 | 40.30 | 39.57 | 40.16 | 39.67 | 405,900 |
Aug 11, 2023 | 40.81 | 40.97 | 40.58 | 40.69 | 40.19 | 423,800 |
Aug 10, 2023 | 41.64 | 41.88 | 41.09 | 41.14 | 40.64 | 104,300 |
Aug 9, 2023 | 40.70 | 40.75 | 40.41 | 40.58 | 40.09 | 233,500 |
Aug 8, 2023 | 40.70 | 40.85 | 40.42 | 40.78 | 40.28 | 105,800 |
Aug 7, 2023 | 41.51 | 41.62 | 41.02 | 41.27 | 40.77 | 177,500 |
Aug 4, 2023 | 41.59 | 42.10 | 41.41 | 41.47 | 40.96 | 235,000 |
Aug 3, 2023 | 40.67 | 41.19 | 40.67 | 40.95 | 40.45 | 103,600 |
Aug 2, 2023 | 41.96 | 42.05 | 41.24 | 41.51 | 41.00 | 166,300 |
Aug 1, 2023 | 43.76 | 43.87 | 43.05 | 43.13 | 42.60 | 342,800 |
Jul 31, 2023 | 44.53 | 44.80 | 44.39 | 44.60 | 44.06 | 101,900 |
Jul 28, 2023 | 44.57 | 45.03 | 44.57 | 44.99 | 44.44 | 140,400 |
Jul 27, 2023 | 44.49 | 44.54 | 43.47 | 43.57 | 43.04 | 148,600 |
Jul 26, 2023 | 43.62 | 44.22 | 43.53 | 44.16 | 43.62 | 214,100 |
Jul 25, 2023 | 43.74 | 44.07 | 43.64 | 43.99 | 43.45 | 218,800 |
Jul 24, 2023 | 42.97 | 43.36 | 42.83 | 43.28 | 42.75 | 124,300 |
Jul 21, 2023 | 42.85 | 42.93 | 42.46 | 42.49 | 41.97 | 92,400 |
Jul 20, 2023 | 42.97 | 43.07 | 42.64 | 42.74 | 42.22 | 97,000 |
Jul 19, 2023 | 43.11 | 43.29 | 42.76 | 42.89 | 42.37 | 265,500 |
Jul 18, 2023 | 42.81 | 43.21 | 42.81 | 42.98 | 42.46 | 121,000 |
Jul 17, 2023 | 42.23 | 42.73 | 42.04 | 42.69 | 42.17 | 108,700 |
Jul 14, 2023 | 42.67 | 42.67 | 42.15 | 42.40 | 41.88 | 449,400 |
Jul 13, 2023 | 42.43 | 42.92 | 42.43 | 42.90 | 42.38 | 280,200 |
Jul 12, 2023 | 41.00 | 41.85 | 40.92 | 41.80 | 41.29 | 331,600 |
Jul 11, 2023 | 39.44 | 39.91 | 39.44 | 39.90 | 39.41 | 98,200 |
Jul 10, 2023 | 38.47 | 39.05 | 38.47 | 38.94 | 38.47 | 151,800 |
Jul 7, 2023 | 38.25 | 39.14 | 38.15 | 38.97 | 38.50 | 121,500 |
Jul 6, 2023 | 38.73 | 38.73 | 37.92 | 38.03 | 37.57 | 186,100 |
Jul 5, 2023 | 39.96 | 39.96 | 39.52 | 39.58 | 39.10 | 100,400 |
Jul 3, 2023 | 39.82 | 40.17 | 39.80 | 39.89 | 39.40 | 57,900 |
Jun 30, 2023 | 39.51 | 39.86 | 39.48 | 39.78 | 39.30 | 641,300 |
Jun 29, 2023 | 39.04 | 39.33 | 38.97 | 39.26 | 38.78 | 89,700 |
Jun 28, 2023 | 39.47 | 39.62 | 39.22 | 39.56 | 39.08 | 85,400 |
Jun 27, 2023 | 39.82 | 39.82 | 39.37 | 39.56 | 39.08 | 146,200 |
Jun 26, 2023 | 39.15 | 39.29 | 38.95 | 38.98 | 38.50 | 97,500 |
Jun 23, 2023 | 38.90 | 39.17 | 38.77 | 39.11 | 38.63 | 320,700 |
Jun 22, 2023 | 39.80 | 40.09 | 39.70 | 40.07 | 39.58 | 193,000 |
Jun 21, 2023 | 40.77 | 40.77 | 40.43 | 40.58 | 40.09 | 361,000 |
Jun 20, 2023 | 41.40 | 41.52 | 41.09 | 41.21 | 40.71 | 200,400 |
Jun 16, 2023 | 42.49 | 42.49 | 42.12 | 42.25 | 41.74 | 226,800 |
Jun 15, 2023 | 42.03 | 42.45 | 42.00 | 42.35 | 41.83 | 155,900 |
Jun 14, 2023 | 41.63 | 42.14 | 41.45 | 41.92 | 41.41 | 123,400 |
Jun 13, 2023 | 41.06 | 41.27 | 40.90 | 41.03 | 40.53 | 83,000 |
Jun 12, 2023 | 40.65 | 40.74 | 40.40 | 40.52 | 40.03 | 133,000 |
Jun 9, 2023 | 40.37 | 40.66 | 40.31 | 40.54 | 40.05 | 192,000 |
Jun 8, 2023 | 39.80 | 40.08 | 39.80 | 39.90 | 39.41 | 125,300 |
Jun 7, 2023 | 0.68 Dividend | |||||
Jun 7, 2023 | 39.40 | 39.84 | 39.07 | 39.23 | 38.75 | 228,000 |
Jun 6, 2023 | 38.99 | 39.49 | 38.74 | 39.40 | 38.25 | 185,400 |
Jun 5, 2023 | 38.89 | 39.24 | 38.81 | 39.12 | 37.98 | 179,600 |
Jun 2, 2023 | 38.78 | 38.94 | 38.55 | 38.81 | 37.67 | 156,500 |
Jun 1, 2023 | 37.38 | 38.10 | 37.38 | 38.08 | 36.97 | 214,800 |
May 31, 2023 | 37.19 | 37.35 | 36.75 | 37.04 | 35.96 | 159,500 |
May 30, 2023 | 37.31 | 37.31 | 36.65 | 36.81 | 35.73 | 123,600 |
May 26, 2023 | 37.55 | 37.72 | 37.39 | 37.51 | 36.41 | 145,900 |
May 25, 2023 | 37.92 | 38.03 | 37.20 | 37.21 | 36.12 | 122,000 |
May 24, 2023 | 38.93 | 38.93 | 38.44 | 38.45 | 37.32 | 139,200 |
May 23, 2023 | 38.82 | 39.17 | 38.58 | 38.61 | 37.48 | 154,800 |
May 22, 2023 | 39.09 | 39.39 | 39.09 | 39.20 | 38.05 | 108,900 |
May 19, 2023 | 38.79 | 39.03 | 38.59 | 38.71 | 37.58 | 391,800 |
May 18, 2023 | 38.69 | 38.77 | 38.28 | 38.77 | 37.64 | 107,300 |
May 17, 2023 | 39.27 | 39.56 | 38.91 | 39.52 | 38.36 | 346,400 |
May 16, 2023 | 39.90 | 40.15 | 39.56 | 39.62 | 38.46 | 87,800 |
May 15, 2023 | 39.62 | 40.17 | 39.50 | 40.15 | 38.98 | 639,300 |
May 12, 2023 | 39.43 | 39.43 | 39.09 | 39.19 | 38.04 | 132,500 |
May 11, 2023 | 38.99 | 39.22 | 38.69 | 39.12 | 37.98 | 888,900 |
May 10, 2023 | 41.13 | 41.13 | 40.34 | 40.77 | 39.58 | 140,000 |
May 9, 2023 | 41.59 | 41.67 | 41.21 | 41.24 | 40.03 | 53,700 |
May 8, 2023 | 42.47 | 42.69 | 42.37 | 42.44 | 41.20 | 100,100 |
May 5, 2023 | 42.13 | 42.49 | 41.89 | 42.41 | 41.17 | 90,100 |
May 4, 2023 | 42.18 | 42.42 | 41.90 | 41.96 | 40.73 | 113,200 |
May 3, 2023 | 42.35 | 42.88 | 42.29 | 42.41 | 41.17 | 58,700 |
May 2, 2023 | 42.27 | 42.44 | 41.76 | 42.23 | 40.99 | 121,600 |
May 1, 2023 | 42.89 | 43.12 | 42.62 | 42.66 | 41.41 | 78,500 |
Apr 28, 2023 | 42.47 | 43.08 | 42.44 | 42.95 | 41.69 | 184,900 |
Apr 27, 2023 | 42.44 | 42.96 | 42.44 | 42.90 | 41.64 | 130,000 |
Apr 26, 2023 | 42.30 | 42.44 | 42.15 | 42.24 | 41.00 | 56,300 |
Apr 25, 2023 | 42.20 | 42.20 | 41.85 | 42.02 | 40.79 | 242,500 |
Apr 24, 2023 | 42.72 | 42.83 | 42.45 | 42.76 | 41.51 | 345,300 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%