NYSEArca - Delayed Quote • USD
iShares Global Consumer Staples ETF (KXI)
At close: 4:00 PM EDT
After hours: 4:09 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 | 60.08 | 60.44 | 60.17 | 60.20 | 60.20 | 39,150 |
Apr 25, 2024 | 60.16 | 60.40 | 59.97 | 60.22 | 60.22 | 46,700 |
Apr 24, 2024 | 59.80 | 60.39 | 59.61 | 60.39 | 60.39 | 32,400 |
Apr 23, 2024 | 60.03 | 60.19 | 59.92 | 60.11 | 60.11 | 41,800 |
Apr 22, 2024 | 59.43 | 60.07 | 59.30 | 59.89 | 59.89 | 51,400 |
Apr 19, 2024 | 58.72 | 59.26 | 58.67 | 59.26 | 59.26 | 40,200 |
Apr 18, 2024 | 58.43 | 58.67 | 58.43 | 58.64 | 58.64 | 28,400 |
Apr 17, 2024 | 58.34 | 58.47 | 58.01 | 58.38 | 58.38 | 58,200 |
Apr 16, 2024 | 58.06 | 58.16 | 57.85 | 58.02 | 58.02 | 27,100 |
Apr 15, 2024 | 58.68 | 58.71 | 58.02 | 58.12 | 58.12 | 59,300 |
Apr 12, 2024 | 58.84 | 58.84 | 58.26 | 58.26 | 58.26 | 58,300 |
Apr 11, 2024 | 59.36 | 59.36 | 58.85 | 59.04 | 59.04 | 22,700 |
Apr 10, 2024 | 59.09 | 59.31 | 58.92 | 59.31 | 59.31 | 22,400 |
Apr 9, 2024 | 59.47 | 59.66 | 59.25 | 59.57 | 59.57 | 104,200 |
Apr 8, 2024 | 59.33 | 59.45 | 59.30 | 59.38 | 59.38 | 31,200 |
Apr 5, 2024 | 59.38 | 59.48 | 59.12 | 59.29 | 59.29 | 31,200 |
Apr 4, 2024 | 59.93 | 59.94 | 59.34 | 59.48 | 59.48 | 55,800 |
Apr 3, 2024 | 60.05 | 60.05 | 59.62 | 59.64 | 59.64 | 24,400 |
Apr 2, 2024 | 60.42 | 60.50 | 60.11 | 60.16 | 60.16 | 45,600 |
Apr 1, 2024 | 60.98 | 60.99 | 60.53 | 60.58 | 60.58 | 47,100 |
Mar 28, 2024 | 60.93 | 61.11 | 60.92 | 61.03 | 61.03 | 23,900 |
Mar 27, 2024 | 60.60 | 60.95 | 60.57 | 60.95 | 60.95 | 31,400 |
Mar 26, 2024 | 60.40 | 60.55 | 60.30 | 60.38 | 60.38 | 51,100 |
Mar 25, 2024 | 60.35 | 60.46 | 60.19 | 60.20 | 60.20 | 23,100 |
Mar 22, 2024 | 60.68 | 60.68 | 60.30 | 60.37 | 60.37 | 26,600 |
Mar 21, 2024 | 60.59 | 60.79 | 60.51 | 60.58 | 60.58 | 61,100 |
Mar 20, 2024 | 60.43 | 60.72 | 60.33 | 60.68 | 60.68 | 22,400 |
Mar 19, 2024 | 60.39 | 60.55 | 60.31 | 60.49 | 60.49 | 29,600 |
Mar 18, 2024 | 60.17 | 60.61 | 60.17 | 60.41 | 60.41 | 38,900 |
Mar 15, 2024 | 60.24 | 60.43 | 60.07 | 60.23 | 60.23 | 54,500 |
Mar 14, 2024 | 60.96 | 60.96 | 60.24 | 60.41 | 60.41 | 23,200 |
Mar 13, 2024 | 60.74 | 61.09 | 60.74 | 60.99 | 60.99 | 45,800 |
Mar 12, 2024 | 60.56 | 60.90 | 60.45 | 60.82 | 60.82 | 21,500 |
Mar 11, 2024 | 60.23 | 60.52 | 60.13 | 60.50 | 60.50 | 27,700 |
Mar 8, 2024 | 60.32 | 60.39 | 60.12 | 60.27 | 60.27 | 69,700 |
Mar 7, 2024 | 60.27 | 60.56 | 60.25 | 60.48 | 60.48 | 21,200 |
Mar 6, 2024 | 59.93 | 60.17 | 59.85 | 60.04 | 60.04 | 45,800 |
Mar 5, 2024 | 59.71 | 59.94 | 59.55 | 59.69 | 59.69 | 53,700 |
Mar 4, 2024 | 59.38 | 59.58 | 59.29 | 59.51 | 59.51 | 101,800 |
Mar 1, 2024 | 59.66 | 59.78 | 59.24 | 59.76 | 59.76 | 39,100 |
Feb 29, 2024 | 59.88 | 60.02 | 59.61 | 59.72 | 59.72 | 46,800 |
Feb 28, 2024 | 59.66 | 59.80 | 59.53 | 59.70 | 59.70 | 22,600 |
Feb 27, 2024 | 59.96 | 60.08 | 59.78 | 60.01 | 60.01 | 48,800 |
Feb 26, 2024 | 60.31 | 60.31 | 60.02 | 60.11 | 60.11 | 43,900 |
Feb 23, 2024 | 60.25 | 60.60 | 60.23 | 60.35 | 60.35 | 40,300 |
Feb 22, 2024 | 59.99 | 60.30 | 59.68 | 60.21 | 60.21 | 73,900 |
Feb 21, 2024 | 60.14 | 60.26 | 60.01 | 60.26 | 60.26 | 60,800 |
Feb 20, 2024 | 59.88 | 60.41 | 59.88 | 60.12 | 60.12 | 44,100 |
Feb 16, 2024 | 59.39 | 59.66 | 59.26 | 59.46 | 59.46 | 30,700 |
Feb 15, 2024 | 59.25 | 59.52 | 59.24 | 59.44 | 59.44 | 46,600 |
Feb 14, 2024 | 58.98 | 59.09 | 58.75 | 59.09 | 59.09 | 58,900 |
Feb 13, 2024 | 59.40 | 59.42 | 58.65 | 58.88 | 58.88 | 62,200 |
Feb 12, 2024 | 59.41 | 59.84 | 59.35 | 59.74 | 59.74 | 62,600 |
Feb 9, 2024 | 59.58 | 59.58 | 59.32 | 59.38 | 59.38 | 75,600 |
Feb 8, 2024 | 59.93 | 60.20 | 59.69 | 59.84 | 59.84 | 32,100 |
Feb 7, 2024 | 60.17 | 60.28 | 59.93 | 59.93 | 59.93 | 38,400 |
Feb 6, 2024 | 59.91 | 60.26 | 59.84 | 60.15 | 60.15 | 37,000 |
Feb 5, 2024 | 60.28 | 60.30 | 59.94 | 59.97 | 59.97 | 31,400 |
Feb 2, 2024 | 60.31 | 60.41 | 59.95 | 60.18 | 60.18 | 54,500 |
Feb 1, 2024 | 59.46 | 60.52 | 59.29 | 60.46 | 60.46 | 434,500 |
Jan 31, 2024 | 59.86 | 60.06 | 59.27 | 59.35 | 59.35 | 39,700 |
Jan 30, 2024 | 59.50 | 59.85 | 59.34 | 59.80 | 59.80 | 62,400 |
Jan 29, 2024 | 59.31 | 59.64 | 59.23 | 59.62 | 59.62 | 42,300 |
Jan 26, 2024 | 59.13 | 59.34 | 59.13 | 59.26 | 59.26 | 40,000 |
Jan 25, 2024 | 58.41 | 58.76 | 58.29 | 58.76 | 58.76 | 46,400 |
Jan 24, 2024 | 58.89 | 58.89 | 58.25 | 58.26 | 58.26 | 32,400 |
Jan 23, 2024 | 58.45 | 58.91 | 58.45 | 58.82 | 58.82 | 57,600 |
Jan 22, 2024 | 58.59 | 58.68 | 58.36 | 58.46 | 58.46 | 78,100 |
Jan 19, 2024 | 58.69 | 58.79 | 58.31 | 58.64 | 58.64 | 62,500 |
Jan 18, 2024 | 58.68 | 58.79 | 58.27 | 58.77 | 58.77 | 85,900 |
Jan 17, 2024 | 58.81 | 58.95 | 58.57 | 58.86 | 58.86 | 101,600 |
Jan 16, 2024 | 59.39 | 59.39 | 58.91 | 59.05 | 59.05 | 42,300 |
Jan 12, 2024 | 59.63 | 59.82 | 59.45 | 59.57 | 59.57 | 44,200 |
Jan 11, 2024 | 59.51 | 59.51 | 59.01 | 59.45 | 59.45 | 48,400 |
Jan 10, 2024 | 59.49 | 59.65 | 59.32 | 59.41 | 59.41 | 38,700 |
Jan 9, 2024 | 59.29 | 59.46 | 59.14 | 59.46 | 59.46 | 32,700 |
Jan 8, 2024 | 59.09 | 59.58 | 59.09 | 59.53 | 59.53 | 58,300 |
Jan 5, 2024 | 59.16 | 59.34 | 58.80 | 59.05 | 59.05 | 51,800 |
Jan 4, 2024 | 59.14 | 59.48 | 59.14 | 59.18 | 59.18 | 80,300 |
Jan 3, 2024 | 59.48 | 59.55 | 59.12 | 59.17 | 59.17 | 68,100 |
Jan 2, 2024 | 58.80 | 59.60 | 58.80 | 59.48 | 59.48 | 46,300 |
Dec 29, 2023 | 59.06 | 59.29 | 59.06 | 59.29 | 59.29 | 48,700 |
Dec 28, 2023 | 59.24 | 59.37 | 59.04 | 59.13 | 59.13 | 51,200 |
Dec 27, 2023 | 58.91 | 59.16 | 58.86 | 59.15 | 59.15 | 81,400 |
Dec 26, 2023 | 58.55 | 58.89 | 58.51 | 58.83 | 58.83 | 61,700 |
Dec 22, 2023 | 58.46 | 58.75 | 58.39 | 58.61 | 58.61 | 86,800 |
Dec 21, 2023 | 58.07 | 58.27 | 57.83 | 58.27 | 58.27 | 54,000 |
Dec 20, 2023 | 1.16 Dividend | |||||
Dec 20, 2023 | 58.45 | 58.47 | 57.66 | 57.70 | 57.70 | 95,900 |
Dec 19, 2023 | 59.52 | 59.80 | 59.52 | 59.77 | 58.61 | 72,000 |
Dec 18, 2023 | 59.21 | 59.62 | 59.18 | 59.54 | 58.39 | 54,800 |
Dec 15, 2023 | 59.04 | 59.29 | 58.95 | 59.08 | 57.94 | 89,000 |
Dec 14, 2023 | 59.82 | 59.82 | 59.19 | 59.25 | 58.10 | 192,200 |
Dec 13, 2023 | 58.98 | 59.87 | 58.75 | 59.83 | 58.67 | 55,100 |
Dec 12, 2023 | 58.86 | 59.00 | 58.63 | 58.94 | 57.80 | 52,800 |
Dec 11, 2023 | 58.48 | 58.82 | 58.48 | 58.82 | 57.68 | 86,800 |
Dec 8, 2023 | 58.60 | 58.71 | 58.33 | 58.45 | 57.32 | 46,200 |
Dec 7, 2023 | 58.56 | 58.83 | 58.41 | 58.65 | 57.51 | 135,700 |
Dec 6, 2023 | 58.59 | 58.61 | 58.38 | 58.47 | 57.34 | 58,800 |
Dec 5, 2023 | 58.93 | 58.93 | 58.58 | 58.63 | 57.50 | 47,400 |
Dec 4, 2023 | 58.77 | 59.19 | 58.77 | 59.06 | 57.92 | 47,100 |
Dec 1, 2023 | 58.65 | 59.13 | 58.59 | 59.08 | 57.94 | 85,100 |
Nov 30, 2023 | 58.31 | 58.78 | 58.01 | 58.78 | 57.64 | 50,400 |
Nov 29, 2023 | 58.68 | 58.68 | 58.26 | 58.30 | 57.17 | 222,300 |
Nov 28, 2023 | 58.58 | 58.91 | 58.53 | 58.78 | 57.64 | 46,700 |
Nov 27, 2023 | 58.74 | 58.80 | 58.57 | 58.61 | 57.48 | 43,500 |
Nov 24, 2023 | 58.47 | 58.76 | 58.47 | 58.74 | 57.60 | 45,800 |
Nov 22, 2023 | 58.19 | 58.52 | 58.19 | 58.43 | 57.30 | 37,900 |
Nov 21, 2023 | 57.91 | 58.10 | 57.77 | 58.01 | 56.89 | 48,200 |
Nov 20, 2023 | 57.76 | 57.91 | 57.71 | 57.81 | 56.69 | 54,100 |
Nov 17, 2023 | 57.90 | 57.94 | 57.71 | 57.83 | 56.71 | 39,800 |
Nov 16, 2023 | 57.87 | 58.09 | 57.69 | 57.81 | 56.69 | 53,400 |
Nov 15, 2023 | 58.39 | 58.53 | 58.22 | 58.36 | 57.23 | 41,800 |
Nov 14, 2023 | 57.87 | 58.36 | 57.87 | 58.32 | 57.19 | 34,800 |
Nov 13, 2023 | 57.07 | 57.53 | 57.07 | 57.41 | 56.30 | 64,000 |
Nov 10, 2023 | 57.07 | 57.28 | 56.72 | 57.26 | 56.15 | 29,900 |
Nov 9, 2023 | 57.51 | 57.51 | 57.10 | 57.28 | 56.17 | 22,700 |
Nov 8, 2023 | 57.50 | 57.59 | 57.17 | 57.29 | 56.18 | 55,100 |
Nov 7, 2023 | 57.36 | 57.64 | 57.31 | 57.43 | 56.32 | 43,800 |
Nov 6, 2023 | 57.37 | 57.62 | 57.36 | 57.45 | 56.34 | 46,600 |
Nov 3, 2023 | 57.63 | 57.73 | 57.43 | 57.50 | 56.39 | 39,300 |
Nov 2, 2023 | 56.79 | 57.31 | 56.67 | 57.21 | 56.10 | 41,100 |
Nov 1, 2023 | 56.30 | 56.55 | 56.14 | 56.40 | 55.31 | 80,000 |
Oct 31, 2023 | 56.10 | 56.29 | 55.96 | 56.27 | 55.18 | 68,800 |
Oct 30, 2023 | 55.52 | 56.05 | 55.52 | 56.00 | 54.92 | 78,200 |
Oct 27, 2023 | 55.81 | 55.84 | 55.01 | 55.14 | 54.07 | 34,800 |
Oct 26, 2023 | 56.25 | 56.38 | 55.84 | 55.92 | 54.84 | 82,500 |
Oct 25, 2023 | 56.03 | 56.46 | 55.80 | 56.23 | 55.14 | 172,100 |
Oct 24, 2023 | 55.86 | 56.22 | 55.86 | 56.16 | 55.07 | 32,800 |
Oct 23, 2023 | 55.81 | 56.15 | 55.65 | 55.74 | 54.66 | 70,000 |
Oct 20, 2023 | 55.93 | 56.18 | 55.74 | 55.78 | 54.70 | 39,400 |
Oct 19, 2023 | 56.23 | 56.41 | 55.89 | 55.89 | 54.81 | 99,100 |
Oct 18, 2023 | 56.46 | 56.65 | 56.27 | 56.33 | 55.24 | 37,500 |
Oct 17, 2023 | 56.04 | 56.56 | 56.04 | 56.39 | 55.30 | 81,900 |
Oct 16, 2023 | 55.91 | 56.34 | 55.85 | 56.25 | 55.16 | 132,700 |
Oct 13, 2023 | 55.66 | 55.94 | 55.55 | 55.76 | 54.68 | 68,100 |
Oct 12, 2023 | 56.41 | 56.41 | 55.48 | 55.62 | 54.54 | 88,500 |
Oct 11, 2023 | 56.85 | 56.86 | 56.21 | 56.44 | 55.35 | 65,300 |
Oct 10, 2023 | 56.30 | 56.80 | 56.28 | 56.55 | 55.46 | 72,900 |
Oct 9, 2023 | 55.74 | 55.92 | 55.38 | 55.90 | 54.82 | 33,300 |
Oct 6, 2023 | 55.62 | 55.99 | 54.72 | 55.84 | 54.76 | 67,800 |
Oct 5, 2023 | 56.71 | 56.75 | 56.08 | 56.08 | 54.99 | 81,500 |
Oct 4, 2023 | 56.46 | 56.60 | 56.08 | 56.58 | 55.48 | 62,100 |
Oct 3, 2023 | 56.40 | 56.64 | 56.09 | 56.09 | 55.00 | 63,900 |
Oct 2, 2023 | 56.87 | 56.87 | 56.22 | 56.51 | 55.42 | 130,800 |
Sep 29, 2023 | 57.58 | 57.58 | 56.88 | 57.06 | 55.96 | 192,500 |
Sep 28, 2023 | 56.99 | 57.19 | 56.80 | 57.10 | 55.99 | 7,349,400 |
Sep 27, 2023 | 57.46 | 57.46 | 56.66 | 56.84 | 55.74 | 1,388,100 |
Sep 26, 2023 | 57.68 | 57.74 | 57.39 | 57.45 | 56.34 | 44,000 |
Sep 25, 2023 | 58.04 | 58.08 | 57.77 | 57.92 | 56.80 | 72,100 |
Sep 22, 2023 | 58.63 | 58.72 | 58.38 | 58.38 | 57.25 | 54,800 |
Sep 21, 2023 | 59.14 | 59.14 | 58.58 | 58.61 | 57.48 | 93,200 |
Sep 20, 2023 | 59.45 | 59.77 | 59.27 | 59.29 | 58.14 | 52,500 |
Sep 19, 2023 | 59.22 | 59.39 | 59.02 | 59.21 | 58.06 | 58,500 |
Sep 18, 2023 | 59.31 | 59.48 | 59.11 | 59.37 | 58.22 | 64,600 |
Sep 15, 2023 | 59.61 | 59.72 | 59.18 | 59.27 | 58.12 | 57,900 |
Sep 14, 2023 | 59.26 | 59.70 | 59.26 | 59.64 | 58.49 | 63,800 |
Sep 13, 2023 | 59.05 | 59.32 | 59.04 | 59.17 | 58.02 | 76,200 |
Sep 12, 2023 | 59.45 | 59.45 | 59.10 | 59.13 | 57.99 | 72,900 |
Sep 11, 2023 | 59.26 | 59.68 | 59.26 | 59.60 | 58.45 | 68,500 |
Sep 8, 2023 | 59.02 | 59.12 | 58.93 | 59.08 | 57.94 | 60,700 |
Sep 7, 2023 | 58.90 | 59.18 | 58.81 | 58.99 | 57.85 | 96,700 |
Sep 6, 2023 | 58.86 | 59.01 | 58.71 | 58.85 | 57.71 | 222,100 |
Sep 5, 2023 | 59.41 | 59.50 | 58.90 | 58.94 | 57.80 | 87,900 |
Sep 1, 2023 | 60.34 | 60.34 | 59.52 | 59.69 | 58.53 | 211,400 |
Aug 31, 2023 | 60.34 | 60.40 | 60.07 | 60.08 | 58.92 | 85,000 |
Aug 30, 2023 | 60.51 | 60.75 | 60.40 | 60.50 | 59.33 | 37,400 |
Aug 29, 2023 | 60.05 | 60.48 | 60.00 | 60.48 | 59.31 | 35,900 |
Aug 28, 2023 | 59.98 | 60.15 | 59.87 | 60.10 | 58.94 | 67,000 |
Aug 25, 2023 | 59.71 | 59.96 | 59.45 | 59.82 | 58.66 | 36,700 |
Aug 24, 2023 | 59.73 | 60.09 | 59.41 | 59.43 | 58.28 | 68,100 |
Aug 23, 2023 | 59.49 | 59.84 | 59.49 | 59.76 | 58.60 | 54,800 |
Aug 22, 2023 | 59.56 | 59.64 | 59.27 | 59.32 | 58.17 | 48,000 |
Aug 21, 2023 | 59.85 | 59.99 | 59.51 | 59.68 | 58.52 | 51,400 |
Aug 18, 2023 | 59.59 | 60.05 | 59.59 | 59.92 | 58.76 | 346,400 |
Aug 17, 2023 | 60.27 | 60.40 | 59.61 | 59.83 | 58.67 | 108,900 |
Aug 16, 2023 | 60.43 | 60.71 | 60.13 | 60.16 | 59.00 | 75,500 |
Aug 15, 2023 | 60.72 | 60.77 | 60.32 | 60.33 | 59.16 | 42,500 |
Aug 14, 2023 | 61.10 | 61.19 | 60.90 | 60.97 | 59.79 | 40,100 |
Aug 11, 2023 | 61.12 | 61.36 | 61.09 | 61.25 | 60.06 | 31,600 |
Aug 10, 2023 | 61.54 | 61.96 | 61.22 | 61.26 | 60.07 | 69,200 |
Aug 9, 2023 | 61.17 | 61.45 | 61.15 | 61.20 | 60.02 | 34,100 |
Aug 8, 2023 | 61.29 | 61.29 | 60.93 | 61.11 | 59.93 | 57,400 |
Aug 7, 2023 | 61.11 | 61.48 | 61.11 | 61.48 | 60.29 | 36,300 |
Aug 4, 2023 | 61.43 | 61.57 | 60.92 | 60.99 | 59.81 | 42,900 |
Aug 3, 2023 | 61.37 | 61.59 | 61.30 | 61.45 | 60.26 | 52,300 |
Aug 2, 2023 | 61.46 | 61.93 | 61.46 | 61.66 | 60.47 | 70,300 |
Aug 1, 2023 | 61.88 | 62.11 | 61.67 | 61.79 | 60.59 | 321,400 |
Jul 31, 2023 | 62.41 | 62.57 | 62.01 | 62.17 | 60.97 | 120,300 |
Jul 28, 2023 | 62.46 | 62.79 | 62.46 | 62.60 | 61.39 | 40,400 |
Jul 27, 2023 | 62.68 | 62.73 | 62.05 | 62.05 | 60.85 | 34,000 |
Jul 26, 2023 | 62.03 | 62.51 | 61.95 | 62.44 | 61.23 | 54,300 |
Jul 25, 2023 | 62.18 | 62.29 | 62.05 | 62.21 | 61.01 | 50,200 |
Jul 24, 2023 | 61.95 | 62.18 | 61.95 | 62.12 | 60.92 | 45,300 |
Jul 21, 2023 | 62.11 | 62.23 | 61.93 | 62.17 | 60.97 | 48,500 |
Jul 20, 2023 | 61.61 | 61.86 | 61.61 | 61.86 | 60.66 | 40,900 |
Jul 19, 2023 | 61.50 | 61.82 | 61.48 | 61.81 | 60.61 | 79,800 |
Jul 18, 2023 | 61.28 | 61.71 | 61.16 | 61.34 | 60.15 | 43,000 |
Jul 17, 2023 | 61.28 | 61.45 | 61.21 | 61.41 | 60.22 | 34,700 |
Jul 14, 2023 | 61.44 | 61.61 | 61.36 | 61.58 | 60.39 | 58,200 |
Jul 13, 2023 | 61.41 | 61.55 | 61.15 | 61.53 | 60.34 | 43,600 |
Jul 12, 2023 | 60.93 | 61.14 | 60.83 | 60.98 | 59.80 | 320,700 |
Jul 11, 2023 | 60.50 | 60.61 | 60.29 | 60.56 | 59.39 | 59,900 |
Jul 10, 2023 | 60.41 | 60.82 | 60.36 | 60.40 | 59.23 | 42,800 |
Jul 7, 2023 | 60.64 | 60.71 | 60.29 | 60.38 | 59.21 | 48,500 |
Jul 6, 2023 | 60.68 | 60.83 | 60.56 | 60.73 | 59.55 | 34,400 |
Jul 5, 2023 | 61.24 | 61.24 | 61.01 | 61.18 | 60.00 | 58,400 |
Jul 3, 2023 | 61.17 | 61.50 | 61.00 | 61.50 | 60.31 | 98,100 |
Jun 30, 2023 | 60.93 | 61.30 | 60.86 | 61.19 | 60.01 | 80,600 |
Jun 29, 2023 | 60.45 | 60.59 | 60.36 | 60.52 | 59.35 | 24,400 |
Jun 28, 2023 | 60.73 | 60.73 | 60.40 | 60.59 | 59.42 | 67,700 |
Jun 27, 2023 | 60.67 | 61.04 | 60.65 | 60.98 | 59.80 | 39,900 |
Jun 26, 2023 | 60.67 | 60.85 | 60.45 | 60.69 | 59.52 | 190,800 |
Jun 23, 2023 | 60.87 | 61.06 | 60.68 | 60.69 | 59.52 | 93,300 |
Jun 22, 2023 | 60.84 | 61.13 | 60.84 | 61.13 | 59.95 | 45,100 |
Jun 21, 2023 | 60.68 | 60.99 | 60.63 | 60.87 | 59.69 | 102,700 |
Jun 20, 2023 | 60.92 | 61.15 | 60.57 | 60.60 | 59.43 | 514,500 |
Jun 16, 2023 | 61.41 | 61.57 | 61.07 | 61.22 | 60.03 | 263,700 |
Jun 15, 2023 | 60.68 | 61.23 | 60.68 | 61.18 | 60.00 | 43,000 |
Jun 14, 2023 | 60.38 | 60.73 | 60.25 | 60.38 | 59.21 | 98,300 |
Jun 13, 2023 | 59.91 | 60.27 | 59.81 | 60.20 | 59.03 | 234,200 |
Jun 12, 2023 | 59.95 | 60.00 | 59.59 | 59.83 | 58.67 | 34,600 |
Jun 9, 2023 | 59.81 | 60.03 | 59.73 | 59.90 | 58.74 | 46,900 |
Jun 8, 2023 | 59.54 | 60.07 | 59.54 | 60.07 | 58.91 | 55,500 |
Jun 7, 2023 | 0.61 Dividend | |||||
Jun 7, 2023 | 59.80 | 59.80 | 59.49 | 59.55 | 58.40 | 41,800 |
Jun 6, 2023 | 60.63 | 60.63 | 60.18 | 60.45 | 58.68 | 59,400 |
Jun 5, 2023 | 60.68 | 60.97 | 60.46 | 60.56 | 58.78 | 47,500 |
Jun 2, 2023 | 60.56 | 60.93 | 60.48 | 60.86 | 59.08 | 347,100 |
Jun 1, 2023 | 60.02 | 60.25 | 59.93 | 60.08 | 58.32 | 77,500 |
May 31, 2023 | 59.98 | 60.19 | 59.76 | 60.06 | 58.30 | 82,200 |
May 30, 2023 | 60.66 | 60.70 | 59.98 | 60.02 | 58.26 | 141,200 |
May 26, 2023 | 60.98 | 61.27 | 60.80 | 61.21 | 59.42 | 31,600 |
May 25, 2023 | 61.01 | 61.06 | 60.69 | 60.96 | 59.17 | 35,800 |
May 24, 2023 | 61.65 | 61.65 | 61.29 | 61.45 | 59.65 | 170,100 |
May 23, 2023 | 62.27 | 62.27 | 61.86 | 61.91 | 60.09 | 58,200 |
May 22, 2023 | 62.89 | 62.92 | 62.24 | 62.40 | 60.57 | 55,500 |
May 19, 2023 | 63.08 | 63.12 | 62.85 | 63.11 | 61.26 | 37,700 |
May 18, 2023 | 63.08 | 63.08 | 62.57 | 62.87 | 61.03 | 52,900 |
May 17, 2023 | 63.47 | 63.47 | 62.86 | 63.26 | 61.41 | 162,400 |
May 16, 2023 | 63.70 | 63.70 | 63.35 | 63.35 | 61.49 | 31,000 |
May 15, 2023 | 64.01 | 64.01 | 63.66 | 63.92 | 62.05 | 43,400 |
May 12, 2023 | 63.74 | 63.89 | 63.59 | 63.88 | 62.01 | 64,100 |
May 11, 2023 | 63.62 | 63.91 | 63.33 | 63.91 | 62.04 | 66,600 |
May 10, 2023 | 64.05 | 64.05 | 63.40 | 63.79 | 61.92 | 67,800 |
May 9, 2023 | 64.05 | 64.23 | 63.94 | 64.09 | 62.21 | 115,200 |
May 8, 2023 | 64.41 | 64.47 | 64.22 | 64.29 | 62.41 | 43,600 |
May 5, 2023 | 64.09 | 64.51 | 63.98 | 64.49 | 62.60 | 51,200 |
May 4, 2023 | 63.99 | 64.17 | 63.81 | 63.94 | 62.07 | 100,900 |
May 3, 2023 | 64.37 | 64.56 | 64.03 | 64.12 | 62.24 | 199,700 |
May 2, 2023 | 64.24 | 64.38 | 63.81 | 64.38 | 62.49 | 115,300 |
May 1, 2023 | 64.50 | 64.74 | 64.41 | 64.56 | 62.67 | 55,800 |
Apr 28, 2023 | 64.16 | 64.53 | 64.16 | 64.48 | 62.59 | 50,500 |
Apr 27, 2023 | 63.84 | 64.38 | 63.77 | 64.23 | 62.35 | 79,100 |
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%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
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%
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%
QQQ Invesco QQQ Trust
431.00
+1.54%
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%