NasdaqGM - Delayed Quote • USD
iShares MSCI Turkey ETF (TUR)
At close: 4:00 PM EDT
After hours: 5:26 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 26, 2024 | 39.42 | 39.79 | 39.35 | 39.67 | 39.67 | 167,892 |
Apr 25, 2024 | 38.37 | 38.76 | 38.26 | 38.76 | 38.76 | 50,200 |
Apr 24, 2024 | 38.44 | 38.60 | 38.36 | 38.58 | 38.58 | 36,200 |
Apr 23, 2024 | 38.30 | 38.38 | 38.25 | 38.28 | 38.28 | 19,600 |
Apr 22, 2024 | 38.42 | 38.47 | 38.20 | 38.28 | 38.28 | 69,100 |
Apr 19, 2024 | 38.23 | 38.38 | 38.20 | 38.21 | 38.21 | 54,900 |
Apr 18, 2024 | 37.63 | 37.93 | 37.55 | 37.70 | 37.70 | 40,300 |
Apr 17, 2024 | 38.00 | 38.04 | 37.63 | 37.72 | 37.72 | 178,200 |
Apr 16, 2024 | 37.96 | 38.11 | 37.77 | 37.93 | 37.93 | 28,900 |
Apr 15, 2024 | 38.66 | 38.83 | 38.23 | 38.37 | 38.37 | 117,400 |
Apr 12, 2024 | 38.51 | 38.70 | 38.01 | 38.17 | 38.17 | 75,200 |
Apr 11, 2024 | 38.80 | 38.98 | 38.76 | 38.86 | 38.86 | 25,100 |
Apr 10, 2024 | 39.00 | 39.00 | 38.59 | 38.81 | 38.81 | 84,000 |
Apr 9, 2024 | 39.21 | 39.33 | 39.08 | 39.15 | 39.15 | 170,100 |
Apr 8, 2024 | 38.80 | 39.34 | 38.80 | 39.33 | 39.33 | 128,700 |
Apr 5, 2024 | 38.05 | 38.93 | 38.00 | 38.80 | 38.80 | 214,400 |
Apr 4, 2024 | 36.69 | 37.10 | 36.69 | 36.87 | 36.87 | 130,200 |
Apr 3, 2024 | 36.12 | 36.41 | 36.11 | 36.18 | 36.18 | 215,800 |
Apr 2, 2024 | 36.60 | 36.60 | 36.03 | 36.12 | 36.12 | 110,800 |
Apr 1, 2024 | 36.69 | 36.90 | 36.39 | 36.51 | 36.51 | 190,000 |
Mar 28, 2024 | 35.80 | 36.03 | 35.78 | 35.94 | 35.94 | 152,300 |
Mar 27, 2024 | 35.00 | 35.11 | 34.79 | 35.02 | 35.02 | 182,300 |
Mar 26, 2024 | 35.21 | 35.21 | 34.77 | 34.90 | 34.90 | 117,600 |
Mar 25, 2024 | 36.51 | 36.60 | 35.85 | 35.89 | 35.89 | 46,300 |
Mar 22, 2024 | 36.39 | 36.40 | 36.20 | 36.26 | 36.26 | 53,900 |
Mar 21, 2024 | 36.20 | 36.82 | 36.20 | 36.43 | 36.43 | 67,200 |
Mar 20, 2024 | 35.14 | 35.51 | 35.14 | 35.43 | 35.43 | 101,300 |
Mar 19, 2024 | 34.93 | 35.23 | 34.93 | 35.18 | 35.18 | 58,900 |
Mar 18, 2024 | 34.65 | 34.65 | 34.40 | 34.50 | 34.50 | 123,200 |
Mar 15, 2024 | 35.09 | 35.16 | 34.91 | 35.02 | 35.02 | 40,400 |
Mar 14, 2024 | 35.27 | 35.40 | 35.02 | 35.15 | 35.15 | 73,900 |
Mar 13, 2024 | 35.63 | 35.74 | 35.38 | 35.38 | 35.38 | 109,200 |
Mar 12, 2024 | 36.11 | 36.15 | 35.77 | 36.00 | 36.00 | 192,400 |
Mar 11, 2024 | 36.86 | 36.86 | 36.24 | 36.27 | 36.27 | 387,400 |
Mar 8, 2024 | 36.64 | 36.64 | 36.35 | 36.40 | 36.40 | 230,200 |
Mar 7, 2024 | 36.08 | 36.25 | 35.95 | 36.19 | 36.19 | 187,600 |
Mar 6, 2024 | 35.52 | 35.52 | 35.21 | 35.28 | 35.28 | 294,300 |
Mar 5, 2024 | 36.08 | 36.18 | 35.55 | 35.84 | 35.84 | 463,200 |
Mar 4, 2024 | 36.29 | 36.34 | 36.10 | 36.20 | 36.20 | 302,100 |
Mar 1, 2024 | 37.31 | 37.31 | 37.01 | 37.03 | 37.03 | 289,300 |
Feb 29, 2024 | 37.31 | 37.67 | 37.30 | 37.49 | 37.49 | 288,600 |
Feb 28, 2024 | 37.16 | 37.43 | 37.09 | 37.30 | 37.30 | 165,200 |
Feb 27, 2024 | 38.22 | 38.22 | 37.38 | 37.70 | 37.70 | 188,200 |
Feb 26, 2024 | 37.81 | 38.49 | 37.80 | 38.32 | 38.32 | 94,100 |
Feb 23, 2024 | 38.35 | 38.50 | 38.29 | 38.50 | 38.50 | 52,700 |
Feb 22, 2024 | 38.35 | 38.62 | 38.34 | 38.51 | 38.51 | 61,500 |
Feb 21, 2024 | 38.13 | 38.45 | 38.03 | 38.42 | 38.42 | 127,500 |
Feb 20, 2024 | 38.42 | 38.58 | 38.42 | 38.49 | 38.49 | 72,500 |
Feb 16, 2024 | 38.28 | 38.50 | 38.25 | 38.43 | 38.43 | 111,000 |
Feb 15, 2024 | 37.98 | 38.43 | 37.98 | 38.29 | 38.29 | 97,800 |
Feb 14, 2024 | 37.27 | 37.63 | 37.25 | 37.52 | 37.52 | 47,200 |
Feb 13, 2024 | 37.59 | 37.59 | 37.06 | 37.22 | 37.22 | 124,300 |
Feb 12, 2024 | 37.76 | 38.15 | 37.76 | 38.04 | 38.04 | 77,000 |
Feb 9, 2024 | 37.34 | 37.68 | 37.34 | 37.67 | 37.67 | 48,000 |
Feb 8, 2024 | 37.27 | 37.36 | 37.08 | 37.12 | 37.12 | 82,700 |
Feb 7, 2024 | 37.13 | 37.13 | 36.66 | 36.66 | 36.66 | 198,700 |
Feb 6, 2024 | 36.99 | 37.16 | 36.97 | 37.13 | 37.13 | 154,900 |
Feb 5, 2024 | 36.39 | 36.75 | 36.39 | 36.74 | 36.74 | 82,900 |
Feb 2, 2024 | 36.31 | 36.42 | 35.52 | 35.92 | 35.92 | 327,200 |
Feb 1, 2024 | 36.35 | 36.57 | 36.29 | 36.50 | 36.50 | 164,800 |
Jan 31, 2024 | 35.81 | 36.15 | 35.72 | 35.80 | 35.80 | 79,700 |
Jan 30, 2024 | 35.78 | 35.80 | 35.60 | 35.72 | 35.72 | 35,500 |
Jan 29, 2024 | 35.51 | 35.91 | 35.51 | 35.71 | 35.71 | 90,200 |
Jan 26, 2024 | 35.05 | 35.34 | 35.05 | 35.29 | 35.29 | 125,400 |
Jan 25, 2024 | 34.42 | 34.61 | 34.40 | 34.59 | 34.59 | 38,800 |
Jan 24, 2024 | 34.19 | 34.49 | 34.19 | 34.42 | 34.42 | 123,200 |
Jan 23, 2024 | 33.70 | 33.70 | 33.42 | 33.58 | 33.58 | 53,100 |
Jan 22, 2024 | 33.97 | 33.97 | 33.67 | 33.76 | 33.76 | 51,300 |
Jan 19, 2024 | 33.82 | 33.83 | 33.63 | 33.70 | 33.70 | 79,000 |
Jan 18, 2024 | 33.99 | 34.12 | 33.70 | 33.74 | 33.74 | 117,100 |
Jan 17, 2024 | 33.82 | 33.99 | 33.81 | 33.86 | 33.86 | 33,700 |
Jan 16, 2024 | 33.98 | 34.15 | 33.92 | 34.00 | 34.00 | 46,000 |
Jan 12, 2024 | 34.16 | 34.37 | 33.79 | 33.81 | 33.81 | 51,200 |
Jan 11, 2024 | 33.43 | 33.65 | 33.42 | 33.61 | 33.61 | 102,500 |
Jan 10, 2024 | 33.37 | 33.59 | 33.34 | 33.52 | 33.52 | 89,000 |
Jan 9, 2024 | 32.89 | 33.08 | 32.84 | 33.03 | 33.03 | 71,900 |
Jan 8, 2024 | 33.09 | 33.49 | 33.09 | 33.47 | 33.47 | 146,300 |
Jan 5, 2024 | 32.38 | 32.68 | 32.36 | 32.62 | 32.62 | 44,000 |
Jan 4, 2024 | 32.03 | 32.35 | 32.03 | 32.27 | 32.27 | 200,200 |
Jan 3, 2024 | 32.10 | 32.15 | 31.63 | 31.64 | 31.64 | 228,800 |
Jan 2, 2024 | 32.45 | 32.67 | 32.43 | 32.65 | 32.65 | 70,400 |
Dec 29, 2023 | 32.40 | 32.60 | 32.19 | 32.28 | 32.28 | 81,300 |
Dec 28, 2023 | 31.80 | 32.18 | 31.80 | 32.09 | 32.09 | 90,800 |
Dec 27, 2023 | 31.83 | 31.83 | 31.55 | 31.62 | 31.62 | 95,800 |
Dec 26, 2023 | 32.29 | 32.37 | 31.75 | 31.83 | 31.83 | 265,400 |
Dec 22, 2023 | 33.33 | 33.33 | 32.97 | 33.10 | 33.10 | 201,700 |
Dec 21, 2023 | 33.79 | 33.92 | 33.79 | 33.92 | 33.92 | 78,300 |
Dec 20, 2023 | 0.35 Dividend | |||||
Dec 20, 2023 | 33.51 | 33.60 | 33.27 | 33.30 | 33.30 | 90,900 |
Dec 19, 2023 | 34.00 | 34.08 | 33.89 | 34.04 | 33.69 | 135,600 |
Dec 18, 2023 | 34.28 | 34.37 | 34.13 | 34.30 | 33.94 | 60,600 |
Dec 15, 2023 | 34.95 | 35.29 | 34.95 | 35.01 | 34.65 | 75,000 |
Dec 14, 2023 | 34.36 | 34.57 | 34.30 | 34.42 | 34.06 | 101,300 |
Dec 13, 2023 | 33.51 | 33.56 | 33.05 | 33.47 | 33.12 | 213,300 |
Dec 12, 2023 | 34.01 | 34.12 | 33.95 | 34.01 | 33.66 | 75,500 |
Dec 11, 2023 | 34.40 | 34.45 | 34.00 | 34.13 | 33.78 | 86,700 |
Dec 8, 2023 | 35.07 | 35.07 | 34.83 | 34.92 | 34.56 | 33,100 |
Dec 7, 2023 | 34.87 | 35.29 | 34.87 | 35.21 | 34.84 | 30,500 |
Dec 6, 2023 | 35.06 | 35.06 | 34.77 | 34.77 | 34.41 | 79,900 |
Dec 5, 2023 | 35.63 | 35.87 | 35.61 | 35.69 | 35.32 | 56,600 |
Dec 4, 2023 | 35.80 | 35.93 | 35.70 | 35.79 | 35.42 | 99,000 |
Dec 1, 2023 | 35.27 | 35.68 | 35.10 | 35.68 | 35.31 | 39,800 |
Nov 30, 2023 | 35.35 | 35.38 | 35.08 | 35.27 | 34.90 | 51,300 |
Nov 29, 2023 | 35.61 | 35.64 | 35.42 | 35.61 | 35.24 | 111,000 |
Nov 28, 2023 | 35.70 | 36.05 | 35.68 | 36.05 | 35.68 | 53,100 |
Nov 27, 2023 | 36.00 | 36.05 | 35.81 | 35.93 | 35.56 | 102,500 |
Nov 24, 2023 | 35.29 | 35.36 | 35.16 | 35.29 | 34.92 | 148,900 |
Nov 22, 2023 | 35.60 | 35.70 | 35.43 | 35.47 | 35.10 | 50,100 |
Nov 21, 2023 | 35.59 | 35.87 | 35.59 | 35.71 | 35.34 | 40,900 |
Nov 20, 2023 | 35.24 | 35.60 | 35.24 | 35.60 | 35.23 | 62,100 |
Nov 17, 2023 | 34.95 | 35.19 | 34.95 | 35.16 | 34.80 | 100,700 |
Nov 16, 2023 | 34.56 | 34.65 | 34.51 | 34.62 | 34.26 | 59,500 |
Nov 15, 2023 | 34.27 | 34.36 | 34.01 | 34.23 | 33.88 | 66,700 |
Nov 14, 2023 | 34.06 | 34.45 | 34.05 | 34.30 | 33.94 | 73,500 |
Nov 13, 2023 | 34.08 | 34.15 | 33.70 | 33.74 | 33.39 | 220,800 |
Nov 10, 2023 | 35.01 | 35.01 | 34.61 | 34.65 | 34.29 | 39,400 |
Nov 9, 2023 | 35.07 | 35.30 | 35.05 | 35.07 | 34.71 | 64,300 |
Nov 8, 2023 | 35.55 | 35.55 | 35.14 | 35.27 | 34.90 | 79,600 |
Nov 7, 2023 | 35.29 | 35.51 | 35.10 | 35.25 | 34.88 | 99,200 |
Nov 6, 2023 | 35.36 | 35.50 | 35.14 | 35.45 | 35.08 | 127,500 |
Nov 3, 2023 | 34.18 | 34.86 | 34.06 | 34.79 | 34.43 | 80,000 |
Nov 2, 2023 | 34.42 | 34.75 | 34.12 | 34.55 | 34.19 | 168,200 |
Nov 1, 2023 | 33.16 | 34.09 | 32.82 | 33.98 | 33.63 | 79,300 |
Oct 31, 2023 | 34.43 | 34.43 | 33.80 | 34.15 | 33.80 | 85,400 |
Oct 30, 2023 | 34.64 | 35.03 | 34.60 | 34.78 | 34.42 | 64,100 |
Oct 27, 2023 | 34.27 | 35.00 | 33.88 | 34.00 | 33.65 | 175,100 |
Oct 26, 2023 | 34.63 | 34.92 | 34.42 | 34.75 | 34.39 | 184,300 |
Oct 25, 2023 | 35.17 | 35.17 | 33.57 | 34.02 | 33.67 | 205,100 |
Oct 24, 2023 | 35.94 | 36.43 | 35.94 | 36.19 | 35.81 | 112,000 |
Oct 23, 2023 | 34.93 | 35.46 | 34.93 | 35.19 | 34.83 | 103,100 |
Oct 20, 2023 | 34.57 | 34.57 | 34.04 | 34.27 | 33.91 | 106,800 |
Oct 19, 2023 | 35.52 | 35.81 | 35.00 | 35.07 | 34.71 | 141,000 |
Oct 18, 2023 | 36.11 | 36.18 | 35.80 | 35.92 | 35.55 | 114,500 |
Oct 17, 2023 | 36.93 | 37.37 | 36.85 | 36.93 | 36.55 | 84,300 |
Oct 16, 2023 | 36.84 | 37.03 | 36.55 | 36.63 | 36.25 | 71,200 |
Oct 13, 2023 | 37.54 | 37.76 | 37.22 | 37.35 | 36.96 | 106,400 |
Oct 12, 2023 | 37.98 | 38.07 | 37.06 | 38.07 | 37.68 | 96,300 |
Oct 11, 2023 | 38.75 | 38.75 | 38.36 | 38.38 | 37.98 | 88,400 |
Oct 10, 2023 | 38.69 | 39.12 | 38.69 | 38.91 | 38.51 | 86,200 |
Oct 9, 2023 | 38.79 | 38.79 | 37.99 | 38.09 | 37.70 | 123,000 |
Oct 6, 2023 | 39.32 | 39.50 | 39.23 | 39.49 | 39.08 | 52,300 |
Oct 5, 2023 | 38.83 | 39.39 | 38.64 | 39.03 | 38.63 | 181,700 |
Oct 4, 2023 | 39.22 | 39.22 | 38.64 | 38.81 | 38.41 | 190,100 |
Oct 3, 2023 | 39.48 | 39.76 | 39.25 | 39.57 | 39.16 | 141,600 |
Oct 2, 2023 | 39.37 | 39.49 | 39.23 | 39.25 | 38.84 | 171,300 |
Sep 29, 2023 | 38.84 | 39.04 | 38.56 | 38.56 | 38.16 | 317,000 |
Sep 28, 2023 | 38.18 | 38.28 | 38.00 | 38.04 | 37.65 | 74,600 |
Sep 27, 2023 | 38.35 | 38.55 | 38.12 | 38.19 | 37.79 | 129,100 |
Sep 26, 2023 | 38.80 | 39.09 | 38.47 | 38.50 | 38.10 | 127,300 |
Sep 25, 2023 | 38.29 | 39.04 | 38.29 | 38.88 | 38.48 | 170,700 |
Sep 22, 2023 | 37.67 | 37.81 | 37.54 | 37.59 | 37.20 | 60,500 |
Sep 21, 2023 | 37.18 | 37.59 | 36.93 | 37.46 | 37.07 | 124,500 |
Sep 20, 2023 | 36.68 | 36.71 | 36.27 | 36.32 | 35.94 | 93,500 |
Sep 19, 2023 | 36.18 | 36.72 | 36.15 | 36.48 | 36.10 | 247,200 |
Sep 18, 2023 | 36.75 | 36.77 | 36.14 | 36.18 | 35.80 | 242,300 |
Sep 15, 2023 | 37.99 | 37.99 | 37.40 | 37.50 | 37.11 | 185,400 |
Sep 14, 2023 | 37.09 | 38.27 | 37.09 | 38.21 | 37.81 | 260,000 |
Sep 13, 2023 | 37.62 | 38.19 | 37.11 | 37.70 | 37.31 | 143,900 |
Sep 12, 2023 | 38.69 | 39.03 | 38.27 | 38.35 | 37.95 | 108,900 |
Sep 11, 2023 | 38.81 | 38.84 | 38.26 | 38.42 | 38.02 | 125,400 |
Sep 8, 2023 | 39.38 | 39.50 | 39.18 | 39.27 | 38.86 | 91,000 |
Sep 7, 2023 | 38.91 | 39.46 | 38.88 | 39.35 | 38.94 | 87,300 |
Sep 6, 2023 | 38.77 | 39.06 | 38.41 | 38.54 | 38.14 | 169,100 |
Sep 5, 2023 | 38.21 | 38.85 | 38.21 | 38.77 | 38.37 | 183,300 |
Sep 1, 2023 | 37.81 | 38.18 | 37.69 | 38.13 | 37.73 | 62,000 |
Aug 31, 2023 | 37.49 | 37.70 | 37.26 | 37.47 | 37.08 | 78,300 |
Aug 30, 2023 | 37.48 | 37.79 | 37.33 | 37.62 | 37.23 | 64,200 |
Aug 29, 2023 | 37.85 | 37.97 | 37.36 | 37.75 | 37.36 | 186,600 |
Aug 28, 2023 | 37.74 | 38.13 | 37.74 | 38.02 | 37.63 | 242,600 |
Aug 25, 2023 | 36.17 | 36.98 | 35.87 | 36.98 | 36.60 | 87,500 |
Aug 24, 2023 | 36.87 | 37.60 | 36.50 | 36.57 | 36.19 | 234,900 |
Aug 23, 2023 | 36.07 | 36.07 | 35.22 | 35.33 | 34.96 | 69,300 |
Aug 22, 2023 | 35.90 | 36.39 | 35.67 | 36.15 | 35.78 | 185,900 |
Aug 21, 2023 | 35.96 | 36.44 | 35.96 | 36.40 | 36.02 | 212,400 |
Aug 18, 2023 | 35.53 | 35.68 | 34.49 | 35.05 | 34.69 | 272,900 |
Aug 17, 2023 | 35.90 | 36.09 | 35.73 | 36.00 | 35.63 | 112,400 |
Aug 16, 2023 | 35.70 | 36.03 | 35.60 | 35.66 | 35.29 | 90,500 |
Aug 15, 2023 | 35.83 | 35.87 | 35.13 | 35.75 | 35.38 | 269,500 |
Aug 14, 2023 | 36.07 | 36.23 | 35.72 | 36.14 | 35.77 | 288,400 |
Aug 11, 2023 | 35.54 | 36.12 | 35.41 | 35.99 | 35.62 | 149,700 |
Aug 10, 2023 | 35.45 | 35.80 | 34.53 | 34.62 | 34.26 | 109,500 |
Aug 9, 2023 | 35.04 | 35.77 | 35.01 | 35.76 | 35.39 | 112,600 |
Aug 8, 2023 | 34.73 | 34.86 | 34.32 | 34.70 | 34.34 | 165,200 |
Aug 7, 2023 | 34.84 | 35.01 | 34.75 | 35.00 | 34.64 | 125,300 |
Aug 4, 2023 | 34.42 | 34.73 | 34.42 | 34.59 | 34.23 | 114,500 |
Aug 3, 2023 | 33.85 | 34.05 | 33.57 | 33.74 | 33.39 | 121,800 |
Aug 2, 2023 | 33.99 | 34.34 | 33.79 | 33.86 | 33.51 | 207,800 |
Aug 1, 2023 | 33.84 | 33.92 | 33.26 | 33.34 | 32.99 | 152,100 |
Jul 31, 2023 | 33.68 | 33.90 | 33.61 | 33.81 | 33.46 | 177,400 |
Jul 28, 2023 | 32.99 | 33.43 | 32.98 | 33.32 | 32.97 | 199,500 |
Jul 27, 2023 | 31.80 | 32.30 | 31.74 | 32.20 | 31.87 | 222,900 |
Jul 26, 2023 | 31.14 | 31.67 | 31.14 | 31.59 | 31.26 | 189,900 |
Jul 25, 2023 | 30.88 | 31.07 | 30.57 | 30.67 | 30.35 | 197,000 |
Jul 24, 2023 | 31.61 | 31.75 | 30.92 | 30.98 | 30.66 | 257,600 |
Jul 21, 2023 | 31.12 | 31.48 | 30.91 | 31.28 | 30.96 | 58,600 |
Jul 20, 2023 | 31.20 | 31.50 | 31.06 | 31.43 | 31.10 | 58,500 |
Jul 19, 2023 | 30.11 | 31.21 | 30.11 | 31.16 | 30.84 | 171,800 |
Jul 18, 2023 | 30.69 | 30.95 | 29.74 | 29.74 | 29.43 | 314,300 |
Jul 17, 2023 | 31.43 | 31.71 | 31.41 | 31.62 | 31.29 | 150,300 |
Jul 14, 2023 | 30.91 | 31.29 | 30.91 | 31.29 | 30.97 | 71,300 |
Jul 13, 2023 | 30.84 | 31.00 | 30.73 | 30.95 | 30.63 | 148,100 |
Jul 12, 2023 | 30.80 | 30.99 | 30.64 | 30.71 | 30.39 | 174,700 |
Jul 11, 2023 | 31.08 | 31.08 | 30.69 | 30.80 | 30.48 | 194,800 |
Jul 10, 2023 | 30.14 | 30.75 | 30.14 | 30.72 | 30.40 | 160,300 |
Jul 7, 2023 | 29.97 | 30.06 | 29.70 | 29.95 | 29.64 | 242,300 |
Jul 6, 2023 | 29.94 | 30.06 | 29.67 | 29.78 | 29.47 | 141,500 |
Jul 5, 2023 | 29.29 | 29.68 | 29.29 | 29.60 | 29.29 | 170,000 |
Jul 3, 2023 | 28.94 | 29.32 | 28.94 | 29.16 | 28.86 | 289,500 |
Jun 30, 2023 | 28.38 | 28.38 | 28.00 | 28.25 | 27.96 | 98,200 |
Jun 29, 2023 | 27.77 | 28.07 | 27.77 | 27.97 | 27.68 | 50,500 |
Jun 28, 2023 | 27.94 | 28.07 | 27.94 | 28.02 | 27.73 | 51,600 |
Jun 27, 2023 | 28.11 | 28.13 | 28.00 | 28.05 | 27.76 | 92,000 |
Jun 26, 2023 | 28.15 | 28.46 | 28.04 | 28.11 | 27.82 | 326,400 |
Jun 23, 2023 | 27.69 | 28.25 | 27.61 | 28.21 | 27.92 | 423,900 |
Jun 22, 2023 | 28.09 | 28.19 | 27.78 | 27.82 | 27.53 | 262,500 |
Jun 21, 2023 | 28.21 | 28.21 | 27.81 | 28.08 | 27.79 | 264,300 |
Jun 20, 2023 | 28.28 | 28.35 | 28.04 | 28.26 | 27.97 | 146,500 |
Jun 16, 2023 | 29.62 | 29.74 | 29.21 | 29.31 | 29.01 | 451,300 |
Jun 15, 2023 | 28.82 | 29.49 | 28.78 | 29.41 | 29.11 | 136,700 |
Jun 14, 2023 | 28.54 | 28.93 | 28.50 | 28.86 | 28.56 | 162,800 |
Jun 13, 2023 | 29.41 | 29.41 | 28.80 | 28.92 | 28.62 | 250,300 |
Jun 12, 2023 | 30.20 | 30.20 | 29.66 | 29.66 | 29.35 | 211,100 |
Jun 9, 2023 | 30.26 | 30.44 | 30.20 | 30.30 | 29.99 | 222,700 |
Jun 8, 2023 | 29.35 | 30.06 | 29.01 | 29.93 | 29.62 | 462,500 |
Jun 7, 2023 | 1.08 Dividend | |||||
Jun 7, 2023 | 30.41 | 30.55 | 29.95 | 29.96 | 29.65 | 256,000 |
Jun 6, 2023 | 32.50 | 32.61 | 32.25 | 32.58 | 31.18 | 154,800 |
Jun 5, 2023 | 32.43 | 32.86 | 32.43 | 32.79 | 31.38 | 223,800 |
Jun 2, 2023 | 31.59 | 32.17 | 31.36 | 31.86 | 30.49 | 379,200 |
Jun 1, 2023 | 30.77 | 30.98 | 30.50 | 30.90 | 29.57 | 296,900 |
May 31, 2023 | 31.23 | 31.23 | 30.29 | 30.35 | 29.04 | 282,800 |
May 30, 2023 | 31.50 | 31.64 | 31.16 | 31.29 | 29.94 | 645,300 |
May 26, 2023 | 29.36 | 29.85 | 29.36 | 29.57 | 28.30 | 568,800 |
May 25, 2023 | 28.71 | 28.79 | 28.53 | 28.70 | 27.46 | 819,200 |
May 24, 2023 | 28.95 | 29.03 | 28.73 | 28.74 | 27.50 | 218,800 |
May 23, 2023 | 29.47 | 29.47 | 29.12 | 29.22 | 27.96 | 116,600 |
May 22, 2023 | 29.40 | 29.64 | 29.00 | 29.22 | 27.96 | 266,300 |
May 19, 2023 | 29.70 | 29.70 | 28.80 | 29.42 | 28.15 | 733,300 |
May 18, 2023 | 30.04 | 30.09 | 29.51 | 29.58 | 28.30 | 219,700 |
May 17, 2023 | 30.69 | 30.88 | 30.39 | 30.70 | 29.38 | 471,900 |
May 16, 2023 | 30.00 | 30.56 | 29.85 | 30.32 | 29.01 | 725,000 |
May 15, 2023 | 30.56 | 30.81 | 29.35 | 29.69 | 28.41 | 1,281,400 |
May 12, 2023 | 32.76 | 32.76 | 32.10 | 32.41 | 31.01 | 1,524,700 |
May 11, 2023 | 32.62 | 33.45 | 32.56 | 33.43 | 31.99 | 743,000 |
May 10, 2023 | 30.57 | 30.65 | 30.29 | 30.57 | 29.25 | 215,700 |
May 9, 2023 | 30.70 | 30.93 | 30.41 | 30.75 | 29.42 | 228,400 |
May 8, 2023 | 30.19 | 30.88 | 30.13 | 30.70 | 29.38 | 306,600 |
May 5, 2023 | 29.76 | 29.76 | 29.39 | 29.52 | 28.25 | 156,900 |
May 4, 2023 | 30.24 | 30.42 | 29.83 | 30.04 | 28.74 | 98,300 |
May 3, 2023 | 29.47 | 30.39 | 29.24 | 30.09 | 28.79 | 441,500 |
May 2, 2023 | 30.82 | 30.83 | 30.04 | 30.26 | 28.96 | 501,600 |
May 1, 2023 | 30.86 | 31.09 | 30.85 | 30.85 | 29.52 | 281,500 |
Apr 28, 2023 | 31.47 | 31.65 | 30.68 | 30.97 | 29.63 | 418,100 |
Apr 27, 2023 | 32.02 | 32.48 | 31.95 | 32.12 | 30.74 | 102,400 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
QQQ Invesco QQQ Trust
431.00
+1.54%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%