Cboe US - Delayed Quote • USD
iShares MSCI Denmark ETF (EDEN)
At close: April 24 at 2:50 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 24, 2024 | 119.26 | 119.33 | 119.02 | 119.33 | 119.33 | 1,800 |
Apr 23, 2024 | 120.19 | 120.82 | 120.14 | 120.82 | 120.82 | 2,000 |
Apr 22, 2024 | 118.00 | 119.15 | 118.00 | 118.90 | 118.90 | 2,200 |
Apr 19, 2024 | 117.26 | 117.88 | 117.01 | 117.10 | 117.10 | 2,100 |
Apr 18, 2024 | 116.29 | 116.39 | 116.21 | 116.21 | 116.21 | 1,300 |
Apr 17, 2024 | 117.86 | 118.42 | 117.45 | 117.45 | 117.45 | 1,200 |
Apr 16, 2024 | 116.99 | 117.62 | 116.99 | 117.27 | 117.27 | 9,800 |
Apr 15, 2024 | 119.26 | 119.26 | 117.29 | 117.33 | 117.33 | 8,200 |
Apr 12, 2024 | 119.32 | 119.40 | 117.71 | 118.18 | 118.18 | 5,800 |
Apr 11, 2024 | 120.41 | 121.21 | 119.82 | 120.46 | 120.46 | 48,500 |
Apr 10, 2024 | 119.45 | 119.98 | 119.07 | 119.91 | 119.91 | 15,300 |
Apr 9, 2024 | 122.40 | 122.47 | 121.17 | 121.41 | 121.41 | 4,100 |
Apr 8, 2024 | 122.16 | 122.46 | 122.03 | 122.20 | 122.20 | 3,000 |
Apr 5, 2024 | 121.34 | 121.78 | 121.33 | 121.55 | 121.55 | 2,700 |
Apr 4, 2024 | 122.78 | 122.78 | 120.52 | 120.52 | 120.52 | 26,300 |
Apr 3, 2024 | 120.92 | 122.73 | 120.92 | 122.44 | 122.44 | 24,800 |
Apr 2, 2024 | 120.27 | 121.35 | 120.27 | 121.31 | 121.31 | 10,600 |
Apr 1, 2024 | 122.68 | 122.68 | 121.75 | 121.75 | 121.75 | 126,900 |
Mar 28, 2024 | 122.45 | 122.46 | 122.17 | 122.17 | 122.17 | 1,400 |
Mar 27, 2024 | 122.54 | 122.85 | 122.48 | 122.85 | 122.85 | 3,800 |
Mar 26, 2024 | 123.28 | 123.33 | 122.77 | 123.18 | 123.18 | 6,400 |
Mar 25, 2024 | 122.87 | 123.26 | 122.87 | 122.87 | 122.87 | 2,300 |
Mar 22, 2024 | 122.77 | 122.91 | 122.73 | 122.75 | 122.75 | 1,900 |
Mar 21, 2024 | 122.20 | 122.77 | 122.11 | 122.34 | 122.34 | 3,900 |
Mar 20, 2024 | 122.13 | 123.44 | 122.13 | 123.43 | 123.43 | 2,800 |
Mar 19, 2024 | 122.07 | 122.52 | 121.97 | 122.21 | 122.21 | 2,200 |
Mar 18, 2024 | 122.04 | 122.48 | 121.67 | 122.22 | 122.22 | 5,000 |
Mar 15, 2024 | 122.32 | 122.32 | 122.08 | 122.08 | 122.08 | 2,300 |
Mar 14, 2024 | 124.39 | 124.39 | 123.13 | 123.13 | 123.13 | 2,100 |
Mar 13, 2024 | 124.00 | 124.30 | 123.81 | 124.00 | 124.00 | 215,000 |
Mar 12, 2024 | 123.05 | 124.49 | 123.05 | 124.49 | 124.49 | 1,900 |
Mar 11, 2024 | 123.42 | 123.42 | 122.91 | 123.00 | 123.00 | 6,800 |
Mar 8, 2024 | 124.53 | 124.64 | 123.41 | 123.51 | 123.51 | 18,600 |
Mar 7, 2024 | 123.62 | 124.39 | 123.62 | 124.26 | 124.26 | 4,300 |
Mar 6, 2024 | 119.96 | 120.48 | 119.88 | 120.26 | 120.26 | 1,900 |
Mar 5, 2024 | 120.33 | 120.33 | 119.06 | 119.32 | 119.32 | 34,500 |
Mar 4, 2024 | 120.75 | 121.26 | 120.70 | 121.18 | 121.18 | 1,500 |
Mar 1, 2024 | 119.69 | 120.51 | 119.69 | 120.51 | 120.51 | 6,900 |
Feb 29, 2024 | 119.24 | 119.24 | 118.54 | 118.86 | 118.86 | 5,500 |
Feb 28, 2024 | 119.03 | 119.03 | 118.67 | 118.86 | 118.86 | 6,400 |
Feb 27, 2024 | 118.11 | 119.15 | 118.11 | 119.01 | 119.01 | 5,800 |
Feb 26, 2024 | 119.41 | 119.61 | 119.30 | 119.61 | 119.61 | 2,300 |
Feb 23, 2024 | 118.56 | 118.56 | 118.25 | 118.41 | 118.41 | 17,700 |
Feb 22, 2024 | 118.98 | 119.65 | 118.98 | 119.36 | 119.36 | 8,700 |
Feb 21, 2024 | 117.85 | 118.68 | 117.58 | 118.68 | 118.68 | 6,100 |
Feb 20, 2024 | 118.90 | 118.90 | 117.51 | 118.13 | 118.13 | 2,400 |
Feb 16, 2024 | 117.67 | 118.93 | 117.67 | 118.40 | 118.40 | 8,500 |
Feb 15, 2024 | 117.66 | 118.21 | 117.66 | 118.02 | 118.02 | 8,300 |
Feb 14, 2024 | 116.25 | 117.15 | 116.25 | 117.15 | 117.15 | 7,600 |
Feb 13, 2024 | 115.19 | 115.55 | 114.77 | 115.11 | 115.11 | 3,700 |
Feb 12, 2024 | 116.99 | 118.00 | 116.72 | 116.85 | 116.85 | 2,500 |
Feb 9, 2024 | 116.91 | 117.44 | 116.85 | 117.40 | 117.40 | 4,200 |
Feb 8, 2024 | 115.48 | 115.76 | 115.48 | 115.76 | 115.76 | 2,000 |
Feb 7, 2024 | 116.26 | 116.26 | 116.02 | 116.02 | 116.02 | 6,100 |
Feb 6, 2024 | 115.16 | 115.47 | 115.16 | 115.47 | 115.47 | 2,400 |
Feb 5, 2024 | 114.66 | 115.12 | 114.55 | 114.85 | 114.85 | 4,200 |
Feb 2, 2024 | 114.71 | 114.71 | 114.32 | 114.60 | 114.60 | 1,600 |
Feb 1, 2024 | 114.90 | 116.35 | 114.90 | 116.35 | 116.35 | 49,400 |
Jan 31, 2024 | 115.00 | 115.50 | 114.27 | 114.63 | 114.63 | 5,000 |
Jan 30, 2024 | 114.00 | 114.06 | 113.68 | 113.89 | 113.89 | 2,700 |
Jan 29, 2024 | 113.14 | 113.91 | 112.88 | 113.91 | 113.91 | 2,500 |
Jan 26, 2024 | 113.23 | 113.58 | 113.23 | 113.58 | 113.58 | 2,700 |
Jan 25, 2024 | 113.09 | 113.09 | 112.48 | 112.97 | 112.97 | 3,600 |
Jan 24, 2024 | 113.09 | 113.26 | 112.02 | 112.02 | 112.02 | 3,200 |
Jan 23, 2024 | 111.62 | 112.11 | 111.37 | 112.11 | 112.11 | 24,000 |
Jan 22, 2024 | 112.64 | 112.66 | 112.28 | 112.28 | 112.28 | 40,900 |
Jan 19, 2024 | 111.82 | 112.45 | 111.82 | 112.45 | 112.45 | 1,500 |
Jan 18, 2024 | 112.34 | 112.92 | 112.34 | 112.92 | 112.92 | 1,600 |
Jan 17, 2024 | 111.72 | 112.31 | 111.67 | 112.31 | 112.31 | 7,100 |
Jan 16, 2024 | 113.25 | 113.47 | 112.79 | 112.90 | 112.90 | 4,400 |
Jan 12, 2024 | 115.21 | 115.36 | 114.99 | 115.36 | 115.36 | 23,900 |
Jan 11, 2024 | 113.58 | 114.75 | 113.55 | 114.64 | 114.64 | 30,800 |
Jan 10, 2024 | 114.14 | 114.38 | 113.90 | 114.36 | 114.36 | 2,900 |
Jan 9, 2024 | 113.29 | 113.80 | 113.29 | 113.80 | 113.80 | 3,500 |
Jan 8, 2024 | 112.67 | 113.69 | 112.67 | 113.69 | 113.69 | 4,600 |
Jan 5, 2024 | 112.18 | 113.49 | 112.18 | 112.56 | 112.56 | 3,600 |
Jan 4, 2024 | 112.28 | 113.40 | 112.28 | 112.81 | 112.81 | 4,900 |
Jan 3, 2024 | 110.24 | 110.69 | 110.00 | 110.69 | 110.69 | 8,700 |
Jan 2, 2024 | 110.95 | 111.74 | 110.95 | 111.38 | 111.38 | 128,800 |
Dec 29, 2023 | 112.09 | 112.39 | 112.09 | 112.15 | 112.15 | 1,600 |
Dec 28, 2023 | 113.02 | 113.02 | 112.33 | 112.35 | 112.35 | 1,400 |
Dec 27, 2023 | 112.21 | 112.72 | 112.21 | 112.70 | 112.70 | 5,900 |
Dec 26, 2023 | 111.66 | 112.01 | 111.50 | 111.73 | 111.73 | 2,700 |
Dec 22, 2023 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 600 |
Dec 21, 2023 | 110.62 | 111.18 | 110.61 | 111.18 | 111.18 | 5,900 |
Dec 20, 2023 | 0.33 Dividend | |||||
Dec 20, 2023 | 109.68 | 110.00 | 108.95 | 109.14 | 109.14 | 11,400 |
Dec 19, 2023 | 109.42 | 109.74 | 109.42 | 109.74 | 109.41 | 2,100 |
Dec 18, 2023 | 108.91 | 108.91 | 108.34 | 108.55 | 108.22 | 2,300 |
Dec 15, 2023 | 108.31 | 108.46 | 107.86 | 108.07 | 107.74 | 11,900 |
Dec 14, 2023 | 108.79 | 108.80 | 108.02 | 108.80 | 108.47 | 31,300 |
Dec 13, 2023 | 104.73 | 106.71 | 104.41 | 106.38 | 106.06 | 79,300 |
Dec 12, 2023 | 103.39 | 104.13 | 103.37 | 104.13 | 103.81 | 3,600 |
Dec 11, 2023 | 104.70 | 104.89 | 104.67 | 104.89 | 104.57 | 4,100 |
Dec 8, 2023 | 105.39 | 105.58 | 104.93 | 105.40 | 105.08 | 5,200 |
Dec 7, 2023 | 105.23 | 105.41 | 105.23 | 105.41 | 105.09 | 900 |
Dec 6, 2023 | 106.25 | 106.25 | 105.27 | 105.38 | 105.06 | 4,100 |
Dec 5, 2023 | 105.83 | 105.88 | 105.68 | 105.78 | 105.46 | 3,200 |
Dec 4, 2023 | 106.35 | 106.57 | 105.96 | 106.57 | 106.25 | 1,400 |
Dec 1, 2023 | 106.31 | 106.63 | 106.25 | 106.41 | 106.09 | 2,900 |
Nov 30, 2023 | 106.31 | 106.63 | 106.31 | 106.63 | 106.31 | 2,300 |
Nov 29, 2023 | 106.15 | 106.55 | 106.15 | 106.36 | 106.04 | 1,900 |
Nov 28, 2023 | 105.53 | 105.53 | 105.02 | 105.28 | 104.96 | 4,900 |
Nov 27, 2023 | 106.63 | 106.63 | 106.63 | 106.63 | 106.31 | 500 |
Nov 24, 2023 | 105.97 | 106.89 | 105.97 | 106.78 | 106.46 | 4,700 |
Nov 22, 2023 | 105.25 | 105.47 | 105.04 | 105.47 | 105.15 | 6,300 |
Nov 21, 2023 | 105.86 | 105.86 | 105.48 | 105.48 | 105.16 | 1,700 |
Nov 20, 2023 | 106.25 | 106.96 | 106.25 | 106.82 | 106.49 | 7,400 |
Nov 17, 2023 | 105.03 | 105.46 | 104.78 | 105.46 | 105.14 | 1,700 |
Nov 16, 2023 | 103.16 | 103.63 | 103.10 | 103.52 | 103.20 | 2,700 |
Nov 15, 2023 | 103.71 | 103.71 | 102.84 | 103.34 | 103.03 | 15,300 |
Nov 14, 2023 | 102.49 | 103.66 | 102.49 | 103.30 | 102.99 | 7,800 |
Nov 13, 2023 | 100.05 | 101.24 | 100.05 | 100.96 | 100.65 | 163,200 |
Nov 10, 2023 | 99.31 | 100.70 | 99.31 | 100.70 | 100.39 | 3,000 |
Nov 9, 2023 | 100.86 | 101.21 | 99.99 | 99.99 | 99.69 | 55,000 |
Nov 8, 2023 | 100.62 | 100.95 | 100.18 | 100.84 | 100.53 | 5,800 |
Nov 7, 2023 | 99.15 | 99.31 | 99.15 | 99.31 | 99.01 | 800 |
Nov 6, 2023 | 99.88 | 99.94 | 99.84 | 99.94 | 99.64 | 2,200 |
Nov 3, 2023 | 100.00 | 100.05 | 99.68 | 99.88 | 99.58 | 4,100 |
Nov 2, 2023 | 100.07 | 100.26 | 99.97 | 99.97 | 99.67 | 3,700 |
Nov 1, 2023 | 96.99 | 97.64 | 96.87 | 97.62 | 97.32 | 8,800 |
Oct 31, 2023 | 97.57 | 97.65 | 97.33 | 97.59 | 97.29 | 3,400 |
Oct 30, 2023 | 96.46 | 96.86 | 96.46 | 96.81 | 96.52 | 2,500 |
Oct 27, 2023 | 95.72 | 95.82 | 95.03 | 95.14 | 94.85 | 2,100 |
Oct 26, 2023 | 95.80 | 95.80 | 95.09 | 95.26 | 94.97 | 1,600 |
Oct 25, 2023 | 96.62 | 96.62 | 95.39 | 95.63 | 95.34 | 26,500 |
Oct 24, 2023 | 97.25 | 97.43 | 97.15 | 97.42 | 97.12 | 9,200 |
Oct 23, 2023 | 96.40 | 97.54 | 96.40 | 97.17 | 96.87 | 4,000 |
Oct 20, 2023 | 97.14 | 97.16 | 96.99 | 97.08 | 96.78 | 3,000 |
Oct 19, 2023 | 98.16 | 98.17 | 97.52 | 97.52 | 97.22 | 8,900 |
Oct 18, 2023 | 99.79 | 99.82 | 98.98 | 99.16 | 98.86 | 2,000 |
Oct 17, 2023 | 100.75 | 101.36 | 100.61 | 101.02 | 100.71 | 15,600 |
Oct 16, 2023 | 100.89 | 101.44 | 100.77 | 101.44 | 101.13 | 2,500 |
Oct 13, 2023 | 102.00 | 102.00 | 101.10 | 101.43 | 101.12 | 2,400 |
Oct 12, 2023 | 102.66 | 103.12 | 101.37 | 101.81 | 101.50 | 22,200 |
Oct 11, 2023 | 102.29 | 102.72 | 101.97 | 102.71 | 102.40 | 9,300 |
Oct 10, 2023 | 100.99 | 101.56 | 100.99 | 101.13 | 100.82 | 7,100 |
Oct 9, 2023 | 99.29 | 99.89 | 99.29 | 99.85 | 99.55 | 1,500 |
Oct 6, 2023 | 99.15 | 100.91 | 99.15 | 100.64 | 100.33 | 5,300 |
Oct 5, 2023 | 98.75 | 99.14 | 97.97 | 99.05 | 98.75 | 7,100 |
Oct 4, 2023 | 97.08 | 97.71 | 97.08 | 97.65 | 97.35 | 11,500 |
Oct 3, 2023 | 97.65 | 97.71 | 96.66 | 96.86 | 96.57 | 99,000 |
Oct 2, 2023 | 99.05 | 99.05 | 98.03 | 98.79 | 98.49 | 127,900 |
Sep 29, 2023 | 101.56 | 101.56 | 100.46 | 100.51 | 100.20 | 1,600 |
Sep 28, 2023 | 100.10 | 100.48 | 100.02 | 100.14 | 99.84 | 1,300 |
Sep 27, 2023 | 100.29 | 100.29 | 99.34 | 99.65 | 99.35 | 2,300 |
Sep 26, 2023 | 100.92 | 100.92 | 100.02 | 100.02 | 99.72 | 2,000 |
Sep 25, 2023 | 100.94 | 101.35 | 100.69 | 101.29 | 100.98 | 5,600 |
Sep 22, 2023 | 102.27 | 102.77 | 101.93 | 101.93 | 101.62 | 1,800 |
Sep 21, 2023 | 103.16 | 103.16 | 102.10 | 102.10 | 101.79 | 3,700 |
Sep 20, 2023 | 105.10 | 105.10 | 103.95 | 103.95 | 103.63 | 1,500 |
Sep 19, 2023 | 103.28 | 103.28 | 102.71 | 103.08 | 102.77 | 4,600 |
Sep 18, 2023 | 103.03 | 103.61 | 102.80 | 103.04 | 102.73 | 34,600 |
Sep 15, 2023 | 104.14 | 104.24 | 103.40 | 103.47 | 103.16 | 3,400 |
Sep 14, 2023 | 104.43 | 104.43 | 104.01 | 104.33 | 104.01 | 5,000 |
Sep 13, 2023 | 102.80 | 103.17 | 102.64 | 102.64 | 102.33 | 3,300 |
Sep 12, 2023 | 103.00 | 103.46 | 103.00 | 103.45 | 103.14 | 21,800 |
Sep 11, 2023 | 103.54 | 104.52 | 103.45 | 104.50 | 104.18 | 50,700 |
Sep 8, 2023 | 103.35 | 103.84 | 103.35 | 103.47 | 103.16 | 900 |
Sep 7, 2023 | 102.93 | 103.63 | 102.93 | 103.36 | 103.05 | 1,500 |
Sep 6, 2023 | 103.73 | 103.88 | 103.33 | 103.74 | 103.42 | 1,700 |
Sep 5, 2023 | 104.01 | 104.09 | 103.93 | 103.93 | 103.61 | 800 |
Sep 1, 2023 | 105.46 | 105.55 | 104.84 | 105.08 | 104.76 | 18,900 |
Aug 31, 2023 | 104.79 | 105.10 | 104.48 | 104.49 | 104.17 | 2,700 |
Aug 30, 2023 | 106.64 | 106.64 | 106.23 | 106.23 | 105.91 | 2,300 |
Aug 29, 2023 | 107.92 | 108.17 | 107.92 | 108.17 | 107.84 | 1,600 |
Aug 28, 2023 | 106.04 | 106.47 | 106.04 | 106.47 | 106.15 | 5,900 |
Aug 25, 2023 | 105.24 | 106.05 | 105.24 | 105.97 | 105.65 | 1,600 |
Aug 24, 2023 | 105.27 | 105.27 | 105.10 | 105.23 | 104.91 | 400 |
Aug 23, 2023 | 106.54 | 106.54 | 106.40 | 106.41 | 106.09 | 1,300 |
Aug 22, 2023 | 105.70 | 105.70 | 105.16 | 105.20 | 104.88 | 10,600 |
Aug 21, 2023 | 105.39 | 105.92 | 105.13 | 105.74 | 105.42 | 1,100 |
Aug 18, 2023 | 104.40 | 104.92 | 104.40 | 104.92 | 104.60 | 1,800 |
Aug 17, 2023 | 105.45 | 105.45 | 104.83 | 104.85 | 104.53 | 2,000 |
Aug 16, 2023 | 106.01 | 106.40 | 105.71 | 105.71 | 105.39 | 9,100 |
Aug 15, 2023 | 106.18 | 106.30 | 105.93 | 106.28 | 105.96 | 12,800 |
Aug 14, 2023 | 106.32 | 106.74 | 106.12 | 106.42 | 106.10 | 7,000 |
Aug 11, 2023 | 107.17 | 107.17 | 106.62 | 106.76 | 106.44 | 2,000 |
Aug 10, 2023 | 108.47 | 108.93 | 107.65 | 107.76 | 107.43 | 3,600 |
Aug 9, 2023 | 109.02 | 109.40 | 108.79 | 108.79 | 108.46 | 21,200 |
Aug 8, 2023 | 108.09 | 109.10 | 107.92 | 109.10 | 108.77 | 13,500 |
Aug 7, 2023 | 104.63 | 105.09 | 104.63 | 105.09 | 104.77 | 7,100 |
Aug 4, 2023 | 104.75 | 104.75 | 103.71 | 103.71 | 103.39 | 10,000 |
Aug 3, 2023 | 104.01 | 104.73 | 103.84 | 104.25 | 103.93 | 15,200 |
Aug 2, 2023 | 104.93 | 105.24 | 104.35 | 104.35 | 104.03 | 6,400 |
Aug 1, 2023 | 106.27 | 106.29 | 106.05 | 106.29 | 105.97 | 3,500 |
Jul 31, 2023 | 106.99 | 107.03 | 106.86 | 106.86 | 106.53 | 1,500 |
Jul 28, 2023 | 105.65 | 106.34 | 105.65 | 106.34 | 106.02 | 2,900 |
Jul 27, 2023 | 107.14 | 107.14 | 105.61 | 105.76 | 105.44 | 7,000 |
Jul 26, 2023 | 106.61 | 107.39 | 106.28 | 107.07 | 106.74 | 3,800 |
Jul 25, 2023 | 107.42 | 107.98 | 107.42 | 107.66 | 107.33 | 16,700 |
Jul 24, 2023 | 108.50 | 108.50 | 108.10 | 108.20 | 107.87 | 2,600 |
Jul 21, 2023 | 108.74 | 109.46 | 108.74 | 109.31 | 108.98 | 11,500 |
Jul 20, 2023 | 109.26 | 109.31 | 108.82 | 109.02 | 108.69 | 8,000 |
Jul 19, 2023 | 108.94 | 109.09 | 108.88 | 109.09 | 108.76 | 11,000 |
Jul 18, 2023 | 109.05 | 109.24 | 108.94 | 109.14 | 108.81 | 7,800 |
Jul 17, 2023 | 108.84 | 109.08 | 108.81 | 108.96 | 108.63 | 1,600 |
Jul 14, 2023 | 108.83 | 108.87 | 108.23 | 108.59 | 108.26 | 4,600 |
Jul 13, 2023 | 108.04 | 108.43 | 108.01 | 108.28 | 107.95 | 13,700 |
Jul 12, 2023 | 105.66 | 106.56 | 105.66 | 106.51 | 106.19 | 6,300 |
Jul 11, 2023 | 104.48 | 104.85 | 104.40 | 104.85 | 104.53 | 10,000 |
Jul 10, 2023 | 104.96 | 105.07 | 104.68 | 104.96 | 104.64 | 2,100 |
Jul 7, 2023 | 104.01 | 105.50 | 104.01 | 105.11 | 104.79 | 2,900 |
Jul 6, 2023 | 104.48 | 104.55 | 103.71 | 104.55 | 104.23 | 2,700 |
Jul 5, 2023 | 105.72 | 106.14 | 105.44 | 105.64 | 105.32 | 14,900 |
Jul 3, 2023 | 106.12 | 106.68 | 106.12 | 106.53 | 106.21 | 7,900 |
Jun 30, 2023 | 106.52 | 107.14 | 106.32 | 106.83 | 106.50 | 17,100 |
Jun 29, 2023 | 104.78 | 105.00 | 104.59 | 105.00 | 104.68 | 4,400 |
Jun 28, 2023 | 104.74 | 105.00 | 104.45 | 104.96 | 104.64 | 6,900 |
Jun 27, 2023 | 103.92 | 104.60 | 103.79 | 104.60 | 104.28 | 5,000 |
Jun 26, 2023 | 104.93 | 104.93 | 104.54 | 104.56 | 104.24 | 3,600 |
Jun 23, 2023 | 104.94 | 105.01 | 104.71 | 104.99 | 104.67 | 3,800 |
Jun 22, 2023 | 106.62 | 106.63 | 106.13 | 106.41 | 106.09 | 6,300 |
Jun 21, 2023 | 106.19 | 106.68 | 106.19 | 106.67 | 106.35 | 1,000 |
Jun 20, 2023 | 106.67 | 107.37 | 106.49 | 107.00 | 106.67 | 7,000 |
Jun 16, 2023 | 108.46 | 108.56 | 108.18 | 108.21 | 107.88 | 6,000 |
Jun 15, 2023 | 107.35 | 108.66 | 107.33 | 108.37 | 108.04 | 34,700 |
Jun 14, 2023 | 107.38 | 107.38 | 106.67 | 106.88 | 106.55 | 6,000 |
Jun 13, 2023 | 106.62 | 106.72 | 106.34 | 106.42 | 106.10 | 45,500 |
Jun 12, 2023 | 105.93 | 105.93 | 105.31 | 105.79 | 105.47 | 3,100 |
Jun 9, 2023 | 105.84 | 105.84 | 105.33 | 105.53 | 105.21 | 35,800 |
Jun 8, 2023 | 105.81 | 106.53 | 105.81 | 106.47 | 106.15 | 50,200 |
Jun 7, 2023 | 1.82 Dividend | |||||
Jun 7, 2023 | 105.91 | 105.91 | 104.92 | 105.42 | 105.10 | 6,100 |
Jun 6, 2023 | 106.95 | 107.66 | 106.95 | 107.66 | 105.52 | 4,300 |
Jun 5, 2023 | 107.13 | 107.13 | 106.12 | 106.54 | 104.43 | 16,000 |
Jun 2, 2023 | 106.92 | 107.05 | 106.72 | 106.91 | 104.79 | 11,400 |
Jun 1, 2023 | 105.94 | 106.94 | 105.84 | 106.79 | 104.67 | 9,500 |
May 31, 2023 | 105.95 | 106.27 | 105.25 | 106.02 | 103.92 | 15,000 |
May 30, 2023 | 107.89 | 107.89 | 106.33 | 106.50 | 104.39 | 5,600 |
May 26, 2023 | 107.62 | 107.92 | 107.40 | 107.74 | 105.60 | 2,800 |
May 25, 2023 | 107.06 | 107.23 | 106.80 | 107.23 | 105.10 | 4,400 |
May 24, 2023 | 107.64 | 107.64 | 106.73 | 106.86 | 104.74 | 5,700 |
May 23, 2023 | 110.02 | 110.02 | 108.06 | 108.41 | 106.26 | 7,900 |
May 22, 2023 | 111.14 | 111.41 | 110.90 | 111.29 | 109.08 | 3,300 |
May 19, 2023 | 111.32 | 111.53 | 111.04 | 111.31 | 109.10 | 6,300 |
May 18, 2023 | 110.28 | 110.43 | 109.90 | 110.30 | 108.11 | 10,300 |
May 17, 2023 | 109.87 | 110.47 | 109.63 | 110.25 | 108.06 | 18,000 |
May 16, 2023 | 110.32 | 110.87 | 110.32 | 110.58 | 108.38 | 2,700 |
May 15, 2023 | 111.61 | 111.77 | 111.18 | 111.43 | 109.22 | 13,600 |
May 12, 2023 | 110.84 | 111.07 | 110.66 | 110.99 | 108.79 | 5,600 |
May 11, 2023 | 110.36 | 110.87 | 110.36 | 110.84 | 108.64 | 177,900 |
May 10, 2023 | 109.62 | 110.48 | 109.62 | 110.48 | 108.29 | 4,600 |
May 9, 2023 | 108.65 | 109.67 | 108.65 | 109.54 | 107.37 | 50,500 |
May 8, 2023 | 110.42 | 110.54 | 110.20 | 110.21 | 108.02 | 27,000 |
May 5, 2023 | 108.62 | 109.64 | 108.62 | 109.64 | 107.46 | 11,100 |
May 4, 2023 | 107.97 | 108.42 | 107.81 | 108.14 | 105.99 | 2,500 |
May 3, 2023 | 109.24 | 109.44 | 109.20 | 109.44 | 107.27 | 1,300 |
May 2, 2023 | 109.09 | 109.93 | 108.83 | 109.58 | 107.40 | 7,900 |
May 1, 2023 | 109.94 | 110.66 | 109.64 | 110.10 | 107.91 | 92,100 |
Apr 28, 2023 | 109.76 | 110.59 | 109.66 | 110.36 | 108.17 | 12,900 |
Apr 27, 2023 | 109.74 | 110.19 | 109.27 | 110.19 | 108.00 | 2,000 |
Apr 26, 2023 | 108.30 | 108.51 | 107.73 | 107.84 | 105.70 | 5,700 |
Apr 25, 2023 | 110.27 | 110.27 | 108.62 | 108.91 | 106.75 | 113,900 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%