NasdaqGM - Delayed Quote • USD
iShares MSCI Brazil Small-Cap ETF (EWZS)
At close: April 25 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 25, 2024 | 12.92 | 13.10 | 12.91 | 13.05 | 13.05 | 48,800 |
Apr 24, 2024 | 13.18 | 13.23 | 13.10 | 13.16 | 13.16 | 21,300 |
Apr 23, 2024 | 13.04 | 13.32 | 12.96 | 13.25 | 13.25 | 106,700 |
Apr 22, 2024 | 12.97 | 13.21 | 12.95 | 13.21 | 13.21 | 121,100 |
Apr 19, 2024 | 12.88 | 13.13 | 12.88 | 13.02 | 13.02 | 750,100 |
Apr 18, 2024 | 12.94 | 12.99 | 12.70 | 12.80 | 12.80 | 96,300 |
Apr 17, 2024 | 13.11 | 13.11 | 12.82 | 12.88 | 12.88 | 32,200 |
Apr 16, 2024 | 12.88 | 13.04 | 12.76 | 12.93 | 12.93 | 196,400 |
Apr 15, 2024 | 13.41 | 13.42 | 13.15 | 13.22 | 13.22 | 70,600 |
Apr 12, 2024 | 13.84 | 13.84 | 13.51 | 13.52 | 13.52 | 64,300 |
Apr 11, 2024 | 14.10 | 14.10 | 13.93 | 14.04 | 14.04 | 26,300 |
Apr 10, 2024 | 14.28 | 14.30 | 14.05 | 14.08 | 14.08 | 195,200 |
Apr 9, 2024 | 14.47 | 14.65 | 14.46 | 14.65 | 14.65 | 788,200 |
Apr 8, 2024 | 14.08 | 14.37 | 14.08 | 14.36 | 14.36 | 27,800 |
Apr 5, 2024 | 14.12 | 14.14 | 13.98 | 14.02 | 14.02 | 45,300 |
Apr 4, 2024 | 14.26 | 14.44 | 14.10 | 14.14 | 14.14 | 103,900 |
Apr 3, 2024 | 14.02 | 14.24 | 13.85 | 14.12 | 14.12 | 70,900 |
Apr 2, 2024 | 14.20 | 14.21 | 14.08 | 14.15 | 14.15 | 464,300 |
Apr 1, 2024 | 14.51 | 14.51 | 14.24 | 14.24 | 14.24 | 269,700 |
Mar 28, 2024 | 14.51 | 14.66 | 14.51 | 14.54 | 14.54 | 33,400 |
Mar 27, 2024 | 14.46 | 14.63 | 14.38 | 14.63 | 14.63 | 43,000 |
Mar 26, 2024 | 14.48 | 14.54 | 14.44 | 14.48 | 14.48 | 33,500 |
Mar 25, 2024 | 14.51 | 14.57 | 14.51 | 14.54 | 14.54 | 58,500 |
Mar 22, 2024 | 14.53 | 14.58 | 14.44 | 14.47 | 14.47 | 40,600 |
Mar 21, 2024 | 14.67 | 14.67 | 14.57 | 14.63 | 14.63 | 58,600 |
Mar 20, 2024 | 14.29 | 14.73 | 14.29 | 14.72 | 14.72 | 747,900 |
Mar 19, 2024 | 14.13 | 14.34 | 14.13 | 14.29 | 14.29 | 560,200 |
Mar 18, 2024 | 14.27 | 14.28 | 14.08 | 14.19 | 14.19 | 617,900 |
Mar 15, 2024 | 14.42 | 14.42 | 14.25 | 14.26 | 14.26 | 84,700 |
Mar 14, 2024 | 14.40 | 14.45 | 14.31 | 14.45 | 14.45 | 30,900 |
Mar 13, 2024 | 14.24 | 14.45 | 14.24 | 14.38 | 14.38 | 40,500 |
Mar 12, 2024 | 14.16 | 14.31 | 14.11 | 14.30 | 14.30 | 1,208,000 |
Mar 11, 2024 | 14.16 | 14.29 | 14.12 | 14.15 | 14.15 | 357,900 |
Mar 8, 2024 | 14.18 | 14.28 | 14.15 | 14.20 | 14.20 | 47,100 |
Mar 7, 2024 | 14.28 | 14.32 | 14.21 | 14.29 | 14.29 | 57,200 |
Mar 6, 2024 | 14.30 | 14.34 | 14.22 | 14.24 | 14.24 | 893,200 |
Mar 5, 2024 | 14.30 | 14.39 | 14.16 | 14.21 | 14.21 | 1,318,000 |
Mar 4, 2024 | 14.18 | 14.19 | 14.12 | 14.15 | 14.15 | 81,800 |
Mar 1, 2024 | 14.18 | 14.28 | 14.06 | 14.25 | 14.25 | 437,500 |
Feb 29, 2024 | 13.99 | 14.11 | 13.97 | 14.08 | 14.08 | 696,300 |
Feb 28, 2024 | 14.14 | 14.20 | 14.06 | 14.13 | 14.13 | 596,400 |
Feb 27, 2024 | 14.10 | 14.29 | 14.10 | 14.28 | 14.28 | 930,800 |
Feb 26, 2024 | 13.86 | 13.93 | 13.81 | 13.83 | 13.83 | 210,500 |
Feb 23, 2024 | 13.85 | 13.85 | 13.76 | 13.76 | 13.76 | 496,800 |
Feb 22, 2024 | 13.99 | 14.04 | 13.95 | 13.95 | 13.95 | 974,900 |
Feb 21, 2024 | 13.99 | 13.99 | 13.83 | 13.92 | 13.92 | 70,200 |
Feb 20, 2024 | 13.97 | 14.02 | 13.91 | 14.01 | 14.01 | 738,200 |
Feb 16, 2024 | 13.65 | 13.81 | 13.65 | 13.78 | 13.78 | 31,100 |
Feb 15, 2024 | 13.69 | 13.79 | 13.65 | 13.67 | 13.67 | 51,400 |
Feb 14, 2024 | 13.63 | 13.65 | 13.51 | 13.62 | 13.62 | 912,600 |
Feb 13, 2024 | 13.87 | 13.87 | 13.29 | 13.42 | 13.42 | 1,827,300 |
Feb 12, 2024 | 13.88 | 14.04 | 13.85 | 13.93 | 13.93 | 235,200 |
Feb 9, 2024 | 13.79 | 13.93 | 13.76 | 13.81 | 13.81 | 265,200 |
Feb 8, 2024 | 13.74 | 13.77 | 13.62 | 13.71 | 13.71 | 1,193,700 |
Feb 7, 2024 | 13.90 | 14.03 | 13.89 | 13.97 | 13.97 | 24,900 |
Feb 6, 2024 | 13.83 | 13.98 | 13.83 | 13.92 | 13.92 | 1,215,300 |
Feb 5, 2024 | 13.82 | 13.82 | 13.56 | 13.71 | 13.71 | 359,800 |
Feb 2, 2024 | 13.89 | 13.92 | 13.76 | 13.83 | 13.83 | 734,000 |
Feb 1, 2024 | 13.99 | 14.15 | 13.97 | 14.13 | 14.13 | 775,700 |
Jan 31, 2024 | 14.18 | 14.28 | 13.98 | 13.99 | 13.99 | 2,286,300 |
Jan 30, 2024 | 13.88 | 13.90 | 13.75 | 13.86 | 13.86 | 583,500 |
Jan 29, 2024 | 14.13 | 14.13 | 13.93 | 14.03 | 14.03 | 467,400 |
Jan 26, 2024 | 14.28 | 14.31 | 14.18 | 14.24 | 14.24 | 162,800 |
Jan 25, 2024 | 14.19 | 14.27 | 14.14 | 14.24 | 14.24 | 71,100 |
Jan 24, 2024 | 14.29 | 14.32 | 14.04 | 14.08 | 14.08 | 131,900 |
Jan 23, 2024 | 13.90 | 14.11 | 13.87 | 14.09 | 14.09 | 1,476,200 |
Jan 22, 2024 | 13.97 | 14.05 | 13.63 | 13.77 | 13.77 | 92,200 |
Jan 19, 2024 | 13.83 | 14.10 | 13.81 | 14.07 | 14.07 | 1,637,500 |
Jan 18, 2024 | 14.00 | 14.00 | 13.86 | 13.96 | 13.96 | 31,700 |
Jan 17, 2024 | 14.04 | 14.10 | 13.97 | 14.08 | 14.08 | 230,200 |
Jan 16, 2024 | 14.38 | 14.38 | 14.13 | 14.13 | 14.13 | 44,500 |
Jan 12, 2024 | 14.78 | 14.85 | 14.59 | 14.62 | 14.62 | 435,800 |
Jan 11, 2024 | 14.60 | 14.64 | 14.41 | 14.60 | 14.60 | 514,300 |
Jan 10, 2024 | 14.55 | 14.59 | 14.50 | 14.56 | 14.56 | 51,600 |
Jan 9, 2024 | 14.61 | 14.67 | 14.59 | 14.59 | 14.59 | 80,900 |
Jan 8, 2024 | 14.54 | 14.78 | 14.54 | 14.74 | 14.74 | 117,500 |
Jan 5, 2024 | 14.51 | 14.66 | 14.43 | 14.51 | 14.51 | 2,574,900 |
Jan 4, 2024 | 14.32 | 14.36 | 14.17 | 14.27 | 14.27 | 713,900 |
Jan 3, 2024 | 14.41 | 14.61 | 14.41 | 14.51 | 14.51 | 99,700 |
Jan 2, 2024 | 14.84 | 14.88 | 14.41 | 14.48 | 14.48 | 3,217,900 |
Dec 29, 2023 | 15.16 | 15.19 | 15.01 | 15.06 | 15.06 | 142,200 |
Dec 28, 2023 | 15.25 | 15.28 | 15.06 | 15.09 | 15.09 | 451,800 |
Dec 27, 2023 | 15.17 | 15.29 | 15.16 | 15.28 | 15.28 | 576,800 |
Dec 26, 2023 | 15.09 | 15.22 | 15.08 | 15.21 | 15.21 | 711,100 |
Dec 22, 2023 | 14.98 | 15.07 | 14.88 | 15.01 | 15.01 | 1,033,800 |
Dec 21, 2023 | 14.98 | 15.04 | 14.89 | 14.97 | 14.97 | 413,000 |
Dec 20, 2023 | 0.25 Dividend | |||||
Dec 20, 2023 | 14.98 | 14.99 | 14.73 | 14.77 | 14.77 | 1,655,200 |
Dec 19, 2023 | 15.18 | 15.30 | 15.18 | 15.23 | 14.98 | 147,900 |
Dec 18, 2023 | 14.90 | 15.11 | 14.88 | 15.06 | 14.82 | 100,500 |
Dec 15, 2023 | 15.07 | 15.07 | 14.81 | 14.85 | 14.61 | 1,219,100 |
Dec 14, 2023 | 15.17 | 15.29 | 15.01 | 15.12 | 14.88 | 2,564,900 |
Dec 13, 2023 | 14.50 | 15.01 | 14.39 | 14.94 | 14.70 | 1,001,600 |
Dec 12, 2023 | 14.44 | 14.44 | 14.30 | 14.38 | 14.15 | 110,900 |
Dec 11, 2023 | 14.35 | 14.46 | 14.31 | 14.42 | 14.19 | 703,300 |
Dec 8, 2023 | 14.33 | 14.57 | 14.25 | 14.48 | 14.25 | 159,100 |
Dec 7, 2023 | 14.56 | 14.57 | 14.35 | 14.48 | 14.25 | 1,470,700 |
Dec 6, 2023 | 14.60 | 14.60 | 14.37 | 14.40 | 14.17 | 188,300 |
Dec 5, 2023 | 14.39 | 14.50 | 14.27 | 14.40 | 14.17 | 1,604,300 |
Dec 4, 2023 | 14.37 | 14.43 | 14.28 | 14.32 | 14.09 | 1,385,700 |
Dec 1, 2023 | 14.15 | 14.59 | 14.15 | 14.58 | 14.35 | 1,099,700 |
Nov 30, 2023 | 14.10 | 14.21 | 14.01 | 14.18 | 13.95 | 168,700 |
Nov 29, 2023 | 14.29 | 14.38 | 14.10 | 14.12 | 13.89 | 586,900 |
Nov 28, 2023 | 14.04 | 14.34 | 14.04 | 14.29 | 14.06 | 24,600 |
Nov 27, 2023 | 14.01 | 14.07 | 13.89 | 14.05 | 13.82 | 134,700 |
Nov 24, 2023 | 14.01 | 14.09 | 13.98 | 14.05 | 13.82 | 101,400 |
Nov 22, 2023 | 14.41 | 14.41 | 14.03 | 14.06 | 13.83 | 580,300 |
Nov 21, 2023 | 14.38 | 14.38 | 14.03 | 14.15 | 13.92 | 1,505,900 |
Nov 20, 2023 | 14.25 | 14.51 | 14.25 | 14.50 | 14.27 | 903,300 |
Nov 17, 2023 | 14.18 | 14.33 | 14.16 | 14.25 | 14.02 | 453,200 |
Nov 16, 2023 | 14.31 | 14.39 | 14.16 | 14.35 | 14.12 | 334,400 |
Nov 15, 2023 | 14.40 | 14.47 | 14.15 | 14.30 | 14.07 | 266,600 |
Nov 14, 2023 | 14.14 | 14.22 | 14.01 | 14.19 | 13.96 | 509,800 |
Nov 13, 2023 | 13.48 | 13.64 | 13.40 | 13.59 | 13.37 | 1,999,500 |
Nov 10, 2023 | 13.49 | 13.68 | 13.47 | 13.63 | 13.41 | 41,800 |
Nov 9, 2023 | 13.61 | 13.66 | 13.19 | 13.29 | 13.08 | 65,600 |
Nov 8, 2023 | 13.63 | 13.70 | 13.38 | 13.43 | 13.21 | 30,400 |
Nov 7, 2023 | 13.56 | 13.70 | 13.51 | 13.64 | 13.42 | 832,700 |
Nov 6, 2023 | 13.34 | 13.45 | 13.25 | 13.41 | 13.19 | 799,600 |
Nov 3, 2023 | 13.20 | 13.44 | 13.17 | 13.43 | 13.21 | 1,309,400 |
Nov 2, 2023 | 12.88 | 13.18 | 12.86 | 13.10 | 12.89 | 315,600 |
Nov 1, 2023 | 12.50 | 12.67 | 12.39 | 12.63 | 12.43 | 705,700 |
Oct 31, 2023 | 12.08 | 12.40 | 12.06 | 12.39 | 12.19 | 720,300 |
Oct 30, 2023 | 12.56 | 12.56 | 12.11 | 12.14 | 11.94 | 1,069,600 |
Oct 27, 2023 | 12.94 | 12.95 | 12.38 | 12.40 | 12.20 | 432,500 |
Oct 26, 2023 | 12.67 | 12.77 | 12.63 | 12.74 | 12.54 | 4,161,100 |
Oct 25, 2023 | 12.63 | 12.63 | 12.49 | 12.54 | 12.34 | 537,600 |
Oct 24, 2023 | 12.58 | 12.75 | 12.55 | 12.75 | 12.54 | 21,100 |
Oct 23, 2023 | 12.29 | 12.68 | 12.24 | 12.49 | 12.29 | 1,132,700 |
Oct 20, 2023 | 12.28 | 12.38 | 12.14 | 12.32 | 12.12 | 82,800 |
Oct 19, 2023 | 12.34 | 12.57 | 12.28 | 12.32 | 12.12 | 234,300 |
Oct 18, 2023 | 12.55 | 12.55 | 12.32 | 12.33 | 12.13 | 740,400 |
Oct 17, 2023 | 12.66 | 12.91 | 12.66 | 12.70 | 12.50 | 646,800 |
Oct 16, 2023 | 12.79 | 12.92 | 12.75 | 12.87 | 12.66 | 48,200 |
Oct 13, 2023 | 12.85 | 12.93 | 12.61 | 12.61 | 12.41 | 38,000 |
Oct 12, 2023 | 12.92 | 12.93 | 12.54 | 12.76 | 12.55 | 114,700 |
Oct 11, 2023 | 13.09 | 13.13 | 12.88 | 13.03 | 12.82 | 117,500 |
Oct 10, 2023 | 12.86 | 13.11 | 12.86 | 13.11 | 12.90 | 1,134,800 |
Oct 9, 2023 | 12.27 | 12.65 | 12.21 | 12.61 | 12.41 | 115,400 |
Oct 6, 2023 | 12.22 | 12.49 | 12.04 | 12.41 | 12.21 | 185,600 |
Oct 5, 2023 | 12.68 | 12.68 | 12.36 | 12.50 | 12.30 | 242,500 |
Oct 4, 2023 | 12.57 | 12.78 | 12.46 | 12.64 | 12.44 | 338,200 |
Oct 3, 2023 | 12.88 | 13.00 | 12.49 | 12.51 | 12.31 | 149,700 |
Oct 2, 2023 | 13.19 | 13.19 | 12.96 | 13.00 | 12.79 | 833,500 |
Sep 29, 2023 | 13.49 | 13.52 | 13.24 | 13.35 | 13.14 | 181,700 |
Sep 28, 2023 | 12.90 | 13.22 | 12.89 | 13.15 | 12.94 | 1,816,400 |
Sep 27, 2023 | 13.25 | 13.25 | 12.72 | 12.98 | 12.77 | 504,500 |
Sep 26, 2023 | 13.31 | 13.36 | 13.13 | 13.16 | 12.95 | 107,900 |
Sep 25, 2023 | 13.52 | 13.52 | 13.33 | 13.43 | 13.21 | 580,000 |
Sep 22, 2023 | 13.68 | 13.76 | 13.55 | 13.55 | 13.33 | 25,100 |
Sep 21, 2023 | 13.65 | 13.72 | 13.55 | 13.65 | 13.43 | 1,384,800 |
Sep 20, 2023 | 14.19 | 14.34 | 14.05 | 14.05 | 13.82 | 563,900 |
Sep 19, 2023 | 14.16 | 14.16 | 13.97 | 13.98 | 13.76 | 19,800 |
Sep 18, 2023 | 14.29 | 14.30 | 14.11 | 14.17 | 13.94 | 57,800 |
Sep 15, 2023 | 14.34 | 14.37 | 14.19 | 14.20 | 13.97 | 515,900 |
Sep 14, 2023 | 14.28 | 14.42 | 14.27 | 14.34 | 14.11 | 344,900 |
Sep 13, 2023 | 14.13 | 14.43 | 14.13 | 14.20 | 13.97 | 1,032,400 |
Sep 12, 2023 | 14.00 | 14.08 | 13.97 | 14.03 | 13.80 | 673,100 |
Sep 11, 2023 | 13.90 | 13.98 | 13.84 | 13.98 | 13.76 | 39,200 |
Sep 8, 2023 | 13.71 | 13.75 | 13.61 | 13.70 | 13.48 | 19,400 |
Sep 7, 2023 | 13.64 | 13.64 | 13.44 | 13.53 | 13.31 | 189,000 |
Sep 6, 2023 | 13.99 | 14.09 | 13.71 | 13.75 | 13.53 | 178,100 |
Sep 5, 2023 | 14.00 | 14.04 | 13.83 | 14.00 | 13.77 | 599,000 |
Sep 1, 2023 | 14.14 | 14.21 | 14.06 | 14.17 | 13.94 | 696,100 |
Aug 31, 2023 | 14.13 | 14.13 | 13.79 | 13.86 | 13.64 | 141,000 |
Aug 30, 2023 | 14.56 | 14.56 | 14.35 | 14.37 | 14.14 | 326,800 |
Aug 29, 2023 | 14.32 | 14.63 | 14.26 | 14.53 | 14.30 | 443,400 |
Aug 28, 2023 | 14.27 | 14.43 | 14.16 | 14.42 | 14.19 | 879,500 |
Aug 25, 2023 | 14.42 | 14.42 | 14.21 | 14.30 | 14.07 | 274,200 |
Aug 24, 2023 | 14.57 | 14.61 | 14.44 | 14.47 | 14.24 | 26,300 |
Aug 23, 2023 | 14.26 | 14.73 | 14.26 | 14.64 | 14.40 | 326,100 |
Aug 22, 2023 | 14.21 | 14.32 | 14.15 | 14.28 | 14.05 | 1,177,200 |
Aug 21, 2023 | 14.09 | 14.09 | 13.86 | 14.00 | 13.77 | 59,800 |
Aug 18, 2023 | 13.84 | 14.18 | 13.84 | 14.08 | 13.85 | 395,300 |
Aug 17, 2023 | 14.29 | 14.30 | 13.98 | 14.01 | 13.78 | 965,400 |
Aug 16, 2023 | 14.29 | 14.42 | 14.14 | 14.19 | 13.96 | 35,400 |
Aug 15, 2023 | 14.34 | 14.34 | 14.18 | 14.26 | 14.03 | 81,000 |
Aug 14, 2023 | 14.65 | 14.65 | 14.36 | 14.42 | 14.19 | 575,700 |
Aug 11, 2023 | 15.01 | 15.01 | 14.76 | 14.85 | 14.61 | 75,900 |
Aug 10, 2023 | 15.04 | 15.13 | 14.92 | 14.94 | 14.70 | 655,800 |
Aug 9, 2023 | 14.89 | 14.98 | 14.81 | 14.89 | 14.65 | 870,700 |
Aug 8, 2023 | 14.89 | 15.10 | 14.76 | 15.04 | 14.80 | 245,300 |
Aug 7, 2023 | 15.03 | 15.04 | 14.90 | 15.04 | 14.80 | 876,100 |
Aug 4, 2023 | 15.36 | 15.48 | 15.13 | 15.13 | 14.89 | 899,500 |
Aug 3, 2023 | 15.33 | 15.46 | 15.06 | 15.06 | 14.82 | 1,353,200 |
Aug 2, 2023 | 15.40 | 15.42 | 15.18 | 15.29 | 15.04 | 24,900 |
Aug 1, 2023 | 15.39 | 15.45 | 15.31 | 15.42 | 15.17 | 134,300 |
Jul 31, 2023 | 15.52 | 15.62 | 15.48 | 15.58 | 15.33 | 139,400 |
Jul 28, 2023 | 15.32 | 15.43 | 15.32 | 15.43 | 15.18 | 25,000 |
Jul 27, 2023 | 15.54 | 15.59 | 15.17 | 15.20 | 14.96 | 224,500 |
Jul 26, 2023 | 15.40 | 15.50 | 15.28 | 15.50 | 15.25 | 65,900 |
Jul 25, 2023 | 15.50 | 15.59 | 15.35 | 15.35 | 15.10 | 209,000 |
Jul 24, 2023 | 15.17 | 15.39 | 15.07 | 15.35 | 15.10 | 838,400 |
Jul 21, 2023 | 15.06 | 15.25 | 15.06 | 15.09 | 14.85 | 943,300 |
Jul 20, 2023 | 14.95 | 14.98 | 14.81 | 14.82 | 14.58 | 382,300 |
Jul 19, 2023 | 14.88 | 14.99 | 14.80 | 14.96 | 14.72 | 174,500 |
Jul 18, 2023 | 14.76 | 14.98 | 14.75 | 14.96 | 14.72 | 99,700 |
Jul 17, 2023 | 14.60 | 14.90 | 14.50 | 14.84 | 14.60 | 299,900 |
Jul 14, 2023 | 15.00 | 15.00 | 14.73 | 14.78 | 14.54 | 106,000 |
Jul 13, 2023 | 15.11 | 15.16 | 15.05 | 15.12 | 14.88 | 552,400 |
Jul 12, 2023 | 15.12 | 15.27 | 14.91 | 14.93 | 14.69 | 224,300 |
Jul 11, 2023 | 14.59 | 15.00 | 14.40 | 14.93 | 14.69 | 655,200 |
Jul 10, 2023 | 14.94 | 15.05 | 14.87 | 14.90 | 14.66 | 850,800 |
Jul 7, 2023 | 14.80 | 15.13 | 14.80 | 15.03 | 14.79 | 276,800 |
Jul 6, 2023 | 14.74 | 14.89 | 14.51 | 14.52 | 14.29 | 71,900 |
Jul 5, 2023 | 14.96 | 15.13 | 14.83 | 15.06 | 14.82 | 263,600 |
Jul 3, 2023 | 15.12 | 15.26 | 15.04 | 15.12 | 14.88 | 730,800 |
Jun 30, 2023 | 14.94 | 15.11 | 14.86 | 15.06 | 14.82 | 695,000 |
Jun 29, 2023 | 14.55 | 14.78 | 14.54 | 14.78 | 14.54 | 76,700 |
Jun 28, 2023 | 14.55 | 14.65 | 14.44 | 14.50 | 14.27 | 190,100 |
Jun 27, 2023 | 14.98 | 14.98 | 14.54 | 14.64 | 14.40 | 206,000 |
Jun 26, 2023 | 15.04 | 15.12 | 14.81 | 14.99 | 14.75 | 130,000 |
Jun 23, 2023 | 14.99 | 15.15 | 14.93 | 15.11 | 14.87 | 24,800 |
Jun 22, 2023 | 15.12 | 15.12 | 14.87 | 14.97 | 14.73 | 244,900 |
Jun 21, 2023 | 15.17 | 15.33 | 15.12 | 15.29 | 15.04 | 266,300 |
Jun 20, 2023 | 15.19 | 15.23 | 15.04 | 15.18 | 14.94 | 144,400 |
Jun 16, 2023 | 14.85 | 15.05 | 14.85 | 14.92 | 14.68 | 722,600 |
Jun 15, 2023 | 15.06 | 15.19 | 14.92 | 15.19 | 14.95 | 432,600 |
Jun 14, 2023 | 14.58 | 15.06 | 14.58 | 15.06 | 14.82 | 902,800 |
Jun 13, 2023 | 14.76 | 14.76 | 14.39 | 14.50 | 14.27 | 806,400 |
Jun 12, 2023 | 14.61 | 14.72 | 14.49 | 14.72 | 14.48 | 44,800 |
Jun 9, 2023 | 14.53 | 14.73 | 14.46 | 14.62 | 14.38 | 448,500 |
Jun 8, 2023 | 14.49 | 14.49 | 14.31 | 14.40 | 14.17 | 60,700 |
Jun 7, 2023 | 0.17 Dividend | |||||
Jun 7, 2023 | 14.56 | 14.58 | 14.25 | 14.38 | 14.15 | 80,600 |
Jun 6, 2023 | 14.11 | 14.58 | 14.06 | 14.50 | 14.10 | 291,300 |
Jun 5, 2023 | 14.04 | 14.14 | 13.95 | 14.09 | 13.70 | 28,200 |
Jun 2, 2023 | 14.20 | 14.29 | 13.97 | 14.07 | 13.68 | 146,100 |
Jun 1, 2023 | 13.47 | 13.80 | 13.45 | 13.80 | 13.42 | 56,000 |
May 31, 2023 | 13.29 | 13.39 | 13.09 | 13.36 | 12.99 | 79,200 |
May 30, 2023 | 13.39 | 13.47 | 13.19 | 13.39 | 13.02 | 36,300 |
May 26, 2023 | 13.54 | 13.70 | 13.47 | 13.61 | 13.23 | 47,200 |
May 25, 2023 | 13.60 | 13.60 | 13.35 | 13.42 | 13.05 | 60,300 |
May 24, 2023 | 13.48 | 13.48 | 13.30 | 13.30 | 12.93 | 44,400 |
May 23, 2023 | 13.54 | 13.73 | 13.37 | 13.44 | 13.07 | 111,500 |
May 22, 2023 | 13.60 | 13.72 | 13.53 | 13.58 | 13.21 | 88,200 |
May 19, 2023 | 13.33 | 13.69 | 13.33 | 13.45 | 13.08 | 396,900 |
May 18, 2023 | 13.12 | 13.43 | 13.12 | 13.35 | 12.98 | 21,200 |
May 17, 2023 | 13.05 | 13.26 | 12.93 | 13.20 | 12.84 | 54,400 |
May 16, 2023 | 13.24 | 13.24 | 12.85 | 12.85 | 12.50 | 66,700 |
May 15, 2023 | 13.11 | 13.35 | 13.02 | 13.26 | 12.89 | 43,200 |
May 12, 2023 | 12.95 | 13.21 | 12.95 | 13.10 | 12.74 | 170,800 |
May 11, 2023 | 12.70 | 13.03 | 12.70 | 12.98 | 12.62 | 45,800 |
May 10, 2023 | 12.70 | 12.82 | 12.62 | 12.78 | 12.43 | 74,700 |
May 9, 2023 | 12.43 | 12.69 | 12.43 | 12.58 | 12.23 | 38,600 |
May 8, 2023 | 12.55 | 12.56 | 12.40 | 12.42 | 12.08 | 7,400 |
May 5, 2023 | 12.11 | 12.51 | 12.11 | 12.49 | 12.15 | 11,100 |
May 4, 2023 | 12.01 | 12.09 | 11.83 | 12.03 | 11.70 | 23,400 |
May 3, 2023 | 11.78 | 12.01 | 11.76 | 11.90 | 11.57 | 21,900 |
May 2, 2023 | 12.01 | 12.04 | 11.78 | 11.83 | 11.50 | 36,100 |
May 1, 2023 | 12.09 | 12.12 | 12.00 | 12.05 | 11.72 | 26,000 |
Apr 28, 2023 | 11.84 | 12.15 | 11.84 | 12.14 | 11.81 | 98,000 |
Apr 27, 2023 | 11.63 | 11.87 | 11.63 | 11.83 | 11.50 | 21,200 |
Apr 26, 2023 | 11.54 | 11.59 | 11.47 | 11.51 | 11.19 | 21,300 |
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%