Cboe US - Delayed Quote • USD
iShares MSCI EAFE Value ETF (EFV)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:30 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 25, 2024 | 53.09 | 53.58 | 52.95 | 53.48 | 53.48 | 1,562,000 |
Apr 24, 2024 | 53.75 | 53.75 | 53.45 | 53.66 | 53.66 | 1,113,200 |
Apr 23, 2024 | 53.51 | 53.92 | 53.46 | 53.84 | 53.84 | 1,194,400 |
Apr 22, 2024 | 53.10 | 53.58 | 53.03 | 53.42 | 53.42 | 1,291,600 |
Apr 19, 2024 | 52.63 | 52.90 | 52.59 | 52.82 | 52.82 | 1,967,000 |
Apr 18, 2024 | 52.61 | 52.86 | 52.43 | 52.54 | 52.54 | 1,453,600 |
Apr 17, 2024 | 52.69 | 52.82 | 52.32 | 52.54 | 52.54 | 1,796,800 |
Apr 16, 2024 | 52.58 | 52.59 | 52.19 | 52.34 | 52.34 | 1,864,900 |
Apr 15, 2024 | 53.83 | 53.90 | 53.06 | 53.17 | 53.17 | 2,043,800 |
Apr 12, 2024 | 53.67 | 53.84 | 53.18 | 53.23 | 53.23 | 2,180,100 |
Apr 11, 2024 | 54.03 | 54.10 | 53.38 | 53.86 | 53.86 | 1,468,300 |
Apr 10, 2024 | 53.95 | 54.11 | 53.67 | 53.89 | 53.89 | 1,970,800 |
Apr 9, 2024 | 54.83 | 54.92 | 54.42 | 54.59 | 54.59 | 1,670,000 |
Apr 8, 2024 | 54.57 | 54.66 | 54.42 | 54.56 | 54.56 | 1,403,800 |
Apr 5, 2024 | 54.01 | 54.27 | 53.83 | 54.18 | 54.18 | 2,067,600 |
Apr 4, 2024 | 54.81 | 54.85 | 54.04 | 54.08 | 54.08 | 1,809,600 |
Apr 3, 2024 | 54.01 | 54.43 | 54.01 | 54.36 | 54.36 | 1,965,200 |
Apr 2, 2024 | 53.83 | 53.98 | 53.79 | 53.93 | 53.93 | 2,548,600 |
Apr 1, 2024 | 54.19 | 54.31 | 53.94 | 54.05 | 54.05 | 2,515,800 |
Mar 28, 2024 | 54.23 | 54.44 | 54.18 | 54.40 | 54.40 | 2,922,500 |
Mar 27, 2024 | 54.20 | 54.50 | 54.13 | 54.50 | 54.50 | 2,569,600 |
Mar 26, 2024 | 54.31 | 54.33 | 54.10 | 54.10 | 54.10 | 3,042,400 |
Mar 25, 2024 | 53.92 | 54.20 | 53.90 | 54.04 | 54.04 | 1,656,000 |
Mar 22, 2024 | 54.13 | 54.22 | 54.00 | 54.03 | 54.03 | 1,838,500 |
Mar 21, 2024 | 54.11 | 54.28 | 54.05 | 54.07 | 54.07 | 2,213,800 |
Mar 20, 2024 | 53.42 | 54.16 | 53.42 | 54.10 | 54.10 | 3,631,500 |
Mar 19, 2024 | 53.38 | 53.67 | 53.36 | 53.55 | 53.55 | 3,397,800 |
Mar 18, 2024 | 53.43 | 53.53 | 53.26 | 53.30 | 53.30 | 4,068,100 |
Mar 15, 2024 | 53.32 | 53.47 | 53.19 | 53.34 | 53.34 | 6,165,300 |
Mar 14, 2024 | 53.46 | 53.46 | 52.90 | 53.07 | 53.07 | 36,293,100 |
Mar 13, 2024 | 53.52 | 53.75 | 53.52 | 53.61 | 53.61 | 2,279,400 |
Mar 12, 2024 | 53.35 | 53.56 | 53.19 | 53.54 | 53.54 | 2,994,900 |
Mar 11, 2024 | 53.19 | 53.30 | 52.98 | 53.28 | 53.28 | 1,618,800 |
Mar 8, 2024 | 53.79 | 53.91 | 53.53 | 53.60 | 53.60 | 1,294,700 |
Mar 7, 2024 | 53.42 | 53.61 | 53.39 | 53.55 | 53.55 | 3,236,700 |
Mar 6, 2024 | 53.11 | 53.23 | 53.01 | 53.07 | 53.07 | 1,868,600 |
Mar 5, 2024 | 52.50 | 52.75 | 52.39 | 52.49 | 52.49 | 1,989,300 |
Mar 4, 2024 | 52.37 | 52.45 | 52.28 | 52.35 | 52.35 | 2,161,200 |
Mar 1, 2024 | 52.40 | 52.61 | 52.17 | 52.57 | 52.57 | 1,434,800 |
Feb 29, 2024 | 52.33 | 52.43 | 51.95 | 52.15 | 52.15 | 1,475,200 |
Feb 28, 2024 | 52.04 | 52.15 | 52.00 | 52.05 | 52.05 | 1,141,000 |
Feb 27, 2024 | 52.22 | 52.38 | 52.22 | 52.33 | 52.33 | 1,221,500 |
Feb 26, 2024 | 52.27 | 52.29 | 52.00 | 52.11 | 52.11 | 1,186,100 |
Feb 23, 2024 | 52.25 | 52.38 | 52.20 | 52.31 | 52.31 | 1,477,800 |
Feb 22, 2024 | 52.21 | 52.26 | 52.03 | 52.22 | 52.22 | 2,227,600 |
Feb 21, 2024 | 51.68 | 51.88 | 51.64 | 51.85 | 51.85 | 1,705,700 |
Feb 20, 2024 | 51.78 | 51.91 | 51.68 | 51.75 | 51.75 | 1,697,300 |
Feb 16, 2024 | 51.37 | 51.63 | 51.30 | 51.43 | 51.43 | 1,763,300 |
Feb 15, 2024 | 50.98 | 51.41 | 50.90 | 51.40 | 51.40 | 2,367,000 |
Feb 14, 2024 | 50.68 | 50.83 | 50.60 | 50.82 | 50.82 | 2,608,200 |
Feb 13, 2024 | 50.79 | 50.88 | 50.28 | 50.46 | 50.46 | 1,584,100 |
Feb 12, 2024 | 50.92 | 51.23 | 50.92 | 51.13 | 51.13 | 1,945,300 |
Feb 9, 2024 | 50.68 | 50.89 | 50.59 | 50.87 | 50.87 | 1,631,600 |
Feb 8, 2024 | 50.92 | 50.95 | 50.70 | 50.91 | 50.91 | 1,866,700 |
Feb 7, 2024 | 51.25 | 51.28 | 51.00 | 51.11 | 51.11 | 2,101,100 |
Feb 6, 2024 | 50.96 | 51.30 | 50.89 | 51.29 | 51.29 | 1,582,300 |
Feb 5, 2024 | 50.96 | 51.07 | 50.73 | 50.95 | 50.95 | 2,280,000 |
Feb 2, 2024 | 51.44 | 51.55 | 51.17 | 51.37 | 51.37 | 2,363,700 |
Feb 1, 2024 | 51.59 | 51.82 | 51.37 | 51.80 | 51.80 | 1,824,800 |
Jan 31, 2024 | 52.09 | 52.20 | 51.48 | 51.54 | 51.54 | 2,344,400 |
Jan 30, 2024 | 51.66 | 51.84 | 51.54 | 51.82 | 51.82 | 1,679,700 |
Jan 29, 2024 | 51.53 | 51.85 | 51.45 | 51.80 | 51.80 | 2,194,200 |
Jan 26, 2024 | 51.60 | 51.71 | 51.51 | 51.59 | 51.59 | 2,339,700 |
Jan 25, 2024 | 51.37 | 51.47 | 51.09 | 51.45 | 51.45 | 7,325,100 |
Jan 24, 2024 | 51.68 | 51.75 | 51.39 | 51.41 | 51.41 | 2,271,900 |
Jan 23, 2024 | 51.00 | 51.11 | 50.85 | 51.05 | 51.05 | 1,479,800 |
Jan 22, 2024 | 51.12 | 51.34 | 51.09 | 51.22 | 51.22 | 1,203,000 |
Jan 19, 2024 | 50.85 | 51.04 | 50.63 | 51.03 | 51.03 | 1,390,200 |
Jan 18, 2024 | 50.79 | 51.00 | 50.69 | 51.00 | 51.00 | 1,471,200 |
Jan 17, 2024 | 50.56 | 50.72 | 50.43 | 50.69 | 50.69 | 1,749,900 |
Jan 16, 2024 | 51.51 | 51.51 | 51.10 | 51.19 | 51.19 | 2,059,400 |
Jan 12, 2024 | 52.22 | 52.37 | 51.96 | 52.04 | 52.04 | 1,850,000 |
Jan 11, 2024 | 52.03 | 52.11 | 51.49 | 51.91 | 51.91 | 1,264,200 |
Jan 10, 2024 | 51.93 | 52.02 | 51.83 | 51.94 | 51.94 | 1,442,900 |
Jan 9, 2024 | 51.86 | 51.94 | 51.72 | 51.78 | 51.78 | 1,373,700 |
Jan 8, 2024 | 52.03 | 52.38 | 51.94 | 52.38 | 52.38 | 1,963,700 |
Jan 5, 2024 | 51.92 | 52.47 | 51.85 | 52.02 | 52.02 | 1,948,700 |
Jan 4, 2024 | 51.76 | 52.09 | 51.70 | 51.83 | 51.83 | 1,433,200 |
Jan 3, 2024 | 51.32 | 51.73 | 51.22 | 51.60 | 51.60 | 2,105,200 |
Jan 2, 2024 | 51.71 | 52.04 | 51.71 | 51.76 | 51.76 | 2,725,600 |
Dec 29, 2023 | 52.12 | 52.25 | 51.97 | 52.10 | 52.10 | 2,133,200 |
Dec 28, 2023 | 52.17 | 52.28 | 52.00 | 52.03 | 52.03 | 1,646,800 |
Dec 27, 2023 | 51.97 | 52.23 | 51.85 | 52.18 | 52.18 | 1,526,700 |
Dec 26, 2023 | 51.72 | 52.00 | 51.72 | 51.90 | 51.90 | 1,248,400 |
Dec 22, 2023 | 51.78 | 51.89 | 51.61 | 51.76 | 51.76 | 2,089,200 |
Dec 21, 2023 | 51.23 | 51.53 | 51.18 | 51.48 | 51.48 | 1,681,900 |
Dec 20, 2023 | 0.96 Dividend | |||||
Dec 20, 2023 | 51.26 | 51.33 | 50.68 | 50.69 | 50.69 | 1,248,400 |
Dec 19, 2023 | 51.97 | 52.21 | 51.97 | 52.18 | 51.22 | 2,174,700 |
Dec 18, 2023 | 51.85 | 51.93 | 51.64 | 51.74 | 50.79 | 1,924,000 |
Dec 15, 2023 | 51.88 | 51.97 | 51.55 | 51.56 | 50.61 | 2,057,400 |
Dec 14, 2023 | 52.04 | 52.42 | 51.98 | 52.25 | 51.29 | 2,290,800 |
Dec 13, 2023 | 51.14 | 51.88 | 50.44 | 51.87 | 50.92 | 1,836,900 |
Dec 12, 2023 | 51.02 | 51.17 | 50.90 | 51.15 | 50.21 | 1,914,000 |
Dec 11, 2023 | 51.07 | 51.22 | 51.02 | 51.17 | 50.23 | 1,270,100 |
Dec 8, 2023 | 50.88 | 51.19 | 50.76 | 51.11 | 50.17 | 1,599,000 |
Dec 7, 2023 | 50.85 | 51.15 | 50.70 | 51.04 | 50.10 | 1,464,800 |
Dec 6, 2023 | 51.06 | 51.14 | 50.67 | 50.68 | 49.75 | 1,832,000 |
Dec 5, 2023 | 50.60 | 50.73 | 50.52 | 50.56 | 49.63 | 1,332,000 |
Dec 4, 2023 | 50.58 | 50.83 | 50.51 | 50.67 | 49.74 | 1,663,700 |
Dec 1, 2023 | 50.56 | 51.15 | 50.18 | 51.08 | 50.14 | 1,231,900 |
Nov 30, 2023 | 50.60 | 50.64 | 50.41 | 50.51 | 49.58 | 2,329,000 |
Nov 29, 2023 | 50.55 | 50.72 | 50.40 | 50.52 | 49.59 | 1,601,600 |
Nov 28, 2023 | 50.33 | 50.66 | 50.27 | 50.50 | 49.57 | 1,310,500 |
Nov 27, 2023 | 50.39 | 50.46 | 50.26 | 50.37 | 49.45 | 1,124,000 |
Nov 24, 2023 | 50.28 | 50.57 | 50.28 | 50.57 | 49.64 | 799,700 |
Nov 22, 2023 | 49.92 | 50.04 | 49.77 | 50.02 | 49.10 | 1,143,800 |
Nov 21, 2023 | 50.18 | 50.25 | 49.97 | 50.03 | 49.11 | 1,384,000 |
Nov 20, 2023 | 50.05 | 50.31 | 50.01 | 50.23 | 49.31 | 1,417,600 |
Nov 17, 2023 | 49.85 | 50.16 | 49.83 | 50.13 | 49.21 | 1,142,100 |
Nov 16, 2023 | 49.34 | 49.53 | 49.22 | 49.34 | 48.44 | 1,630,100 |
Nov 15, 2023 | 49.57 | 49.68 | 49.44 | 49.50 | 48.59 | 1,745,700 |
Nov 14, 2023 | 49.16 | 49.71 | 49.08 | 49.68 | 48.77 | 4,357,300 |
Nov 13, 2023 | 48.13 | 48.54 | 48.11 | 48.47 | 47.58 | 1,156,400 |
Nov 10, 2023 | 48.01 | 48.26 | 47.71 | 48.23 | 47.35 | 1,549,100 |
Nov 9, 2023 | 48.38 | 48.46 | 47.92 | 47.95 | 47.07 | 1,637,600 |
Nov 8, 2023 | 48.02 | 48.12 | 47.78 | 47.92 | 47.04 | 1,092,300 |
Nov 7, 2023 | 48.16 | 48.26 | 48.03 | 48.20 | 47.32 | 1,840,600 |
Nov 6, 2023 | 48.86 | 48.96 | 48.58 | 48.68 | 47.79 | 2,520,400 |
Nov 3, 2023 | 48.85 | 49.06 | 48.72 | 48.93 | 48.03 | 1,786,100 |
Nov 2, 2023 | 48.28 | 48.51 | 48.17 | 48.48 | 47.59 | 2,477,000 |
Nov 1, 2023 | 47.36 | 47.70 | 47.26 | 47.64 | 46.77 | 1,759,900 |
Oct 31, 2023 | 47.15 | 47.32 | 47.01 | 47.23 | 46.36 | 2,228,600 |
Oct 30, 2023 | 46.98 | 47.14 | 46.86 | 47.11 | 46.25 | 1,849,100 |
Oct 27, 2023 | 47.10 | 47.15 | 46.45 | 46.57 | 45.72 | 2,176,700 |
Oct 26, 2023 | 46.94 | 47.96 | 46.64 | 46.79 | 45.93 | 2,833,200 |
Oct 25, 2023 | 47.17 | 47.40 | 47.02 | 47.09 | 46.23 | 2,294,100 |
Oct 24, 2023 | 47.12 | 47.31 | 45.89 | 47.24 | 46.37 | 2,072,900 |
Oct 23, 2023 | 46.93 | 47.37 | 46.78 | 47.07 | 46.21 | 2,341,200 |
Oct 20, 2023 | 47.37 | 47.52 | 46.07 | 47.10 | 46.24 | 4,935,900 |
Oct 19, 2023 | 47.79 | 48.10 | 47.55 | 47.66 | 46.79 | 22,337,200 |
Oct 18, 2023 | 48.54 | 48.59 | 48.04 | 48.10 | 47.22 | 1,544,900 |
Oct 17, 2023 | 48.48 | 49.10 | 48.48 | 48.88 | 47.98 | 2,359,600 |
Oct 16, 2023 | 48.57 | 48.86 | 48.27 | 48.83 | 47.93 | 1,367,700 |
Oct 13, 2023 | 48.60 | 49.53 | 48.27 | 48.39 | 47.50 | 1,239,200 |
Oct 12, 2023 | 49.23 | 49.29 | 48.59 | 48.78 | 47.89 | 1,473,800 |
Oct 11, 2023 | 49.34 | 49.40 | 48.96 | 49.21 | 48.31 | 1,401,900 |
Oct 10, 2023 | 48.88 | 49.23 | 48.88 | 49.06 | 48.16 | 1,708,200 |
Oct 9, 2023 | 48.03 | 48.42 | 47.96 | 48.32 | 47.43 | 1,399,600 |
Oct 6, 2023 | 47.60 | 48.49 | 47.49 | 48.36 | 47.47 | 1,614,300 |
Oct 5, 2023 | 47.53 | 47.83 | 47.51 | 47.79 | 46.91 | 2,115,900 |
Oct 4, 2023 | 47.42 | 47.44 | 46.91 | 47.25 | 46.38 | 1,981,700 |
Oct 3, 2023 | 47.65 | 47.77 | 47.36 | 47.51 | 46.64 | 2,412,100 |
Oct 2, 2023 | 48.65 | 48.72 | 48.03 | 48.15 | 47.27 | 2,018,300 |
Sep 29, 2023 | 49.53 | 49.53 | 48.83 | 48.93 | 48.03 | 1,700,400 |
Sep 28, 2023 | 48.89 | 49.40 | 48.86 | 49.27 | 48.37 | 1,724,400 |
Sep 27, 2023 | 49.09 | 49.09 | 48.53 | 48.83 | 47.93 | 1,277,000 |
Sep 26, 2023 | 49.16 | 49.33 | 48.89 | 48.93 | 48.03 | 1,673,200 |
Sep 25, 2023 | 49.31 | 49.49 | 49.11 | 49.48 | 48.57 | 2,874,900 |
Sep 22, 2023 | 49.96 | 50.13 | 49.69 | 49.73 | 48.82 | 2,798,700 |
Sep 21, 2023 | 50.05 | 50.17 | 49.72 | 49.73 | 48.82 | 1,441,500 |
Sep 20, 2023 | 50.75 | 50.97 | 50.35 | 50.39 | 49.47 | 1,521,600 |
Sep 19, 2023 | 50.52 | 50.64 | 50.24 | 50.53 | 49.60 | 2,254,100 |
Sep 18, 2023 | 50.29 | 50.29 | 50.03 | 50.20 | 49.28 | 1,394,200 |
Sep 15, 2023 | 50.47 | 50.71 | 50.32 | 50.35 | 49.43 | 1,781,900 |
Sep 14, 2023 | 50.11 | 50.47 | 50.03 | 50.44 | 49.51 | 1,357,400 |
Sep 13, 2023 | 49.71 | 49.82 | 49.53 | 49.63 | 48.72 | 1,806,200 |
Sep 12, 2023 | 49.54 | 49.80 | 49.46 | 49.65 | 48.74 | 1,457,000 |
Sep 11, 2023 | 49.46 | 49.70 | 49.45 | 49.63 | 48.72 | 1,352,900 |
Sep 8, 2023 | 48.89 | 49.08 | 48.80 | 48.95 | 48.05 | 1,087,700 |
Sep 7, 2023 | 48.95 | 49.13 | 48.87 | 48.99 | 48.09 | 961,000 |
Sep 6, 2023 | 49.14 | 49.26 | 48.91 | 49.07 | 48.17 | 1,582,900 |
Sep 5, 2023 | 49.48 | 49.51 | 49.11 | 49.15 | 48.25 | 1,814,600 |
Sep 1, 2023 | 49.92 | 49.95 | 48.78 | 49.51 | 48.60 | 1,434,900 |
Aug 31, 2023 | 49.65 | 49.69 | 49.28 | 49.41 | 48.50 | 2,242,100 |
Aug 30, 2023 | 49.71 | 49.99 | 49.47 | 49.55 | 48.64 | 1,234,800 |
Aug 29, 2023 | 48.94 | 49.59 | 48.86 | 49.59 | 48.68 | 1,774,800 |
Aug 28, 2023 | 48.86 | 49.02 | 48.82 | 48.98 | 48.08 | 2,099,700 |
Aug 25, 2023 | 48.54 | 48.67 | 48.11 | 48.52 | 47.63 | 2,534,900 |
Aug 24, 2023 | 48.47 | 48.70 | 48.18 | 48.20 | 47.32 | 2,550,500 |
Aug 23, 2023 | 48.45 | 48.81 | 48.15 | 48.75 | 47.86 | 3,610,900 |
Aug 22, 2023 | 48.60 | 49.18 | 48.33 | 48.37 | 47.48 | 1,654,400 |
Aug 21, 2023 | 48.34 | 48.56 | 48.15 | 48.39 | 47.50 | 2,987,900 |
Aug 18, 2023 | 47.94 | 48.33 | 47.74 | 48.25 | 47.37 | 3,529,400 |
Aug 17, 2023 | 48.60 | 48.74 | 48.23 | 48.31 | 47.42 | 3,689,100 |
Aug 16, 2023 | 48.57 | 48.85 | 48.41 | 48.41 | 47.52 | 2,750,900 |
Aug 15, 2023 | 49.04 | 49.13 | 48.71 | 48.80 | 47.90 | 1,339,100 |
Aug 14, 2023 | 49.24 | 49.68 | 49.03 | 49.41 | 48.50 | 1,505,600 |
Aug 11, 2023 | 49.64 | 49.85 | 49.51 | 49.71 | 48.80 | 1,014,600 |
Aug 10, 2023 | 50.26 | 50.52 | 49.89 | 49.94 | 49.02 | 1,705,700 |
Aug 9, 2023 | 49.76 | 49.95 | 49.64 | 49.75 | 48.84 | 1,251,700 |
Aug 8, 2023 | 49.37 | 49.65 | 49.20 | 49.63 | 48.72 | 2,075,800 |
Aug 7, 2023 | 49.93 | 50.19 | 49.78 | 50.07 | 49.15 | 2,542,100 |
Aug 4, 2023 | 49.74 | 50.19 | 49.03 | 49.68 | 48.77 | 2,803,700 |
Aug 3, 2023 | 49.18 | 49.53 | 49.00 | 49.41 | 48.50 | 1,851,100 |
Aug 2, 2023 | 49.81 | 49.85 | 49.40 | 49.53 | 48.62 | 2,090,700 |
Aug 1, 2023 | 50.63 | 50.73 | 50.29 | 50.45 | 49.52 | 2,785,300 |
Jul 31, 2023 | 51.12 | 51.23 | 50.96 | 51.05 | 50.11 | 1,789,300 |
Jul 28, 2023 | 51.07 | 51.25 | 50.96 | 51.06 | 50.12 | 2,069,200 |
Jul 27, 2023 | 51.16 | 51.16 | 50.67 | 50.73 | 49.80 | 2,551,800 |
Jul 26, 2023 | 50.62 | 51.18 | 50.59 | 51.05 | 50.11 | 2,941,700 |
Jul 25, 2023 | 50.69 | 50.92 | 50.62 | 50.83 | 49.90 | 3,376,000 |
Jul 24, 2023 | 50.58 | 50.82 | 50.55 | 50.68 | 49.75 | 2,849,000 |
Jul 21, 2023 | 50.79 | 50.79 | 50.56 | 50.71 | 49.78 | 6,101,500 |
Jul 20, 2023 | 50.75 | 50.94 | 50.11 | 50.71 | 49.78 | 37,092,100 |
Jul 19, 2023 | 50.52 | 50.61 | 50.36 | 50.50 | 49.57 | 1,130,700 |
Jul 18, 2023 | 49.99 | 50.45 | 49.99 | 50.33 | 49.41 | 1,023,300 |
Jul 17, 2023 | 49.72 | 49.99 | 49.69 | 49.89 | 48.97 | 796,700 |
Jul 14, 2023 | 50.25 | 50.27 | 49.89 | 49.90 | 48.98 | 886,800 |
Jul 13, 2023 | 50.00 | 50.37 | 50.00 | 50.30 | 49.38 | 1,772,800 |
Jul 12, 2023 | 49.38 | 49.77 | 49.37 | 49.65 | 48.74 | 1,527,000 |
Jul 11, 2023 | 48.42 | 48.77 | 48.42 | 48.73 | 47.84 | 1,242,000 |
Jul 10, 2023 | 48.10 | 48.33 | 48.10 | 48.27 | 47.38 | 1,683,500 |
Jul 7, 2023 | 47.78 | 48.40 | 47.78 | 48.21 | 47.33 | 1,766,100 |
Jul 6, 2023 | 47.92 | 47.94 | 47.46 | 47.71 | 46.83 | 1,869,000 |
Jul 5, 2023 | 48.86 | 48.86 | 48.53 | 48.59 | 47.70 | 1,287,300 |
Jul 3, 2023 | 49.08 | 49.20 | 48.56 | 49.14 | 48.24 | 911,700 |
Jun 30, 2023 | 48.85 | 49.02 | 48.83 | 48.94 | 48.04 | 1,143,500 |
Jun 29, 2023 | 48.18 | 48.46 | 48.17 | 48.46 | 47.57 | 2,149,500 |
Jun 28, 2023 | 48.48 | 48.53 | 48.27 | 48.48 | 47.59 | 3,901,700 |
Jun 27, 2023 | 48.30 | 48.47 | 48.12 | 48.47 | 47.58 | 1,452,900 |
Jun 26, 2023 | 47.94 | 48.18 | 47.76 | 48.10 | 47.22 | 1,148,200 |
Jun 23, 2023 | 47.92 | 48.04 | 47.50 | 47.90 | 47.02 | 1,478,300 |
Jun 22, 2023 | 48.77 | 49.44 | 48.60 | 48.62 | 47.73 | 1,366,000 |
Jun 21, 2023 | 48.83 | 49.20 | 48.70 | 49.06 | 48.16 | 1,346,400 |
Jun 20, 2023 | 49.04 | 49.04 | 48.72 | 48.79 | 47.90 | 1,033,800 |
Jun 16, 2023 | 49.78 | 49.78 | 49.38 | 49.39 | 48.48 | 1,518,100 |
Jun 15, 2023 | 49.11 | 49.59 | 49.06 | 49.52 | 48.61 | 1,120,500 |
Jun 14, 2023 | 49.11 | 49.31 | 48.72 | 49.00 | 48.10 | 1,869,800 |
Jun 13, 2023 | 48.64 | 48.77 | 48.59 | 48.67 | 47.78 | 1,283,200 |
Jun 12, 2023 | 48.23 | 48.26 | 48.04 | 48.15 | 47.27 | 1,185,700 |
Jun 9, 2023 | 48.27 | 48.28 | 48.13 | 48.20 | 47.32 | 1,759,900 |
Jun 8, 2023 | 48.01 | 48.28 | 47.93 | 48.26 | 47.37 | 1,122,100 |
Jun 7, 2023 | 1.32 Dividend | |||||
Jun 7, 2023 | 47.92 | 48.03 | 47.67 | 47.70 | 46.83 | 1,776,700 |
Jun 6, 2023 | 48.91 | 49.32 | 48.85 | 49.28 | 47.08 | 2,256,600 |
Jun 5, 2023 | 49.04 | 49.12 | 48.81 | 48.83 | 46.65 | 1,846,700 |
Jun 2, 2023 | 48.85 | 49.16 | 48.85 | 49.11 | 46.92 | 1,697,900 |
Jun 1, 2023 | 47.85 | 48.39 | 47.76 | 48.33 | 46.18 | 1,787,700 |
May 31, 2023 | 47.68 | 47.69 | 47.27 | 47.60 | 45.48 | 4,593,900 |
May 30, 2023 | 48.51 | 48.55 | 48.10 | 48.25 | 46.10 | 1,796,600 |
May 26, 2023 | 48.39 | 49.02 | 48.39 | 48.67 | 46.50 | 992,400 |
May 25, 2023 | 48.40 | 48.41 | 48.09 | 48.30 | 46.15 | 1,647,500 |
May 24, 2023 | 48.93 | 48.94 | 48.57 | 48.60 | 46.43 | 1,206,600 |
May 23, 2023 | 49.44 | 49.61 | 49.17 | 49.32 | 47.12 | 1,084,200 |
May 22, 2023 | 49.68 | 49.82 | 49.62 | 49.76 | 47.54 | 1,847,000 |
May 19, 2023 | 49.75 | 49.85 | 49.60 | 49.75 | 47.53 | 894,700 |
May 18, 2023 | 49.49 | 49.53 | 49.23 | 49.53 | 47.32 | 852,100 |
May 17, 2023 | 49.57 | 49.78 | 49.34 | 49.71 | 47.50 | 1,235,800 |
May 16, 2023 | 49.75 | 49.80 | 49.41 | 49.41 | 47.21 | 711,000 |
May 15, 2023 | 49.72 | 50.04 | 49.69 | 50.01 | 47.78 | 730,400 |
May 12, 2023 | 49.72 | 49.80 | 49.40 | 49.59 | 47.38 | 936,800 |
May 11, 2023 | 49.55 | 49.67 | 49.28 | 49.64 | 47.43 | 1,215,700 |
May 10, 2023 | 50.32 | 50.32 | 49.68 | 50.03 | 47.80 | 1,031,500 |
May 9, 2023 | 49.98 | 50.24 | 49.83 | 50.15 | 47.92 | 847,400 |
May 8, 2023 | 50.24 | 50.41 | 50.17 | 50.24 | 48.00 | 1,162,100 |
May 5, 2023 | 49.72 | 50.30 | 49.67 | 50.21 | 47.97 | 960,000 |
May 4, 2023 | 49.37 | 49.48 | 49.14 | 49.29 | 47.09 | 1,309,200 |
May 3, 2023 | 49.54 | 49.86 | 49.41 | 49.44 | 47.24 | 1,164,100 |
May 2, 2023 | 49.69 | 49.69 | 49.09 | 49.41 | 47.21 | 1,242,600 |
May 1, 2023 | 50.29 | 50.46 | 50.08 | 50.13 | 47.90 | 1,392,400 |
Apr 28, 2023 | 49.86 | 50.24 | 49.71 | 50.22 | 47.98 | 1,424,800 |
Apr 27, 2023 | 49.89 | 50.38 | 49.77 | 50.23 | 47.99 | 1,884,600 |
Apr 26, 2023 | 49.85 | 50.00 | 49.53 | 49.59 | 47.38 | 1,726,000 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%