NYSEArca - Nasdaq Real Time Price • USD
iShares MSCI Emerging Markets ETF (EEM)
As of 3:45 PM EDT. Market Open.
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 | 41.08 | 41.18 | 41.02 | 41.15 | 41.15 | 18,447,305 |
Apr 25, 2024 | 40.27 | 40.75 | 40.22 | 40.70 | 40.70 | 21,962,500 |
Apr 24, 2024 | 40.72 | 40.75 | 40.48 | 40.61 | 40.61 | 18,118,100 |
Apr 23, 2024 | 40.18 | 40.51 | 40.16 | 40.47 | 40.47 | 21,907,100 |
Apr 22, 2024 | 39.79 | 40.21 | 39.76 | 40.14 | 40.14 | 25,738,800 |
Apr 19, 2024 | 39.71 | 39.81 | 39.58 | 39.71 | 39.71 | 29,413,300 |
Apr 18, 2024 | 39.90 | 40.10 | 39.78 | 39.87 | 39.87 | 20,581,900 |
Apr 17, 2024 | 39.95 | 39.97 | 39.59 | 39.71 | 39.71 | 26,019,400 |
Apr 16, 2024 | 39.73 | 39.92 | 39.62 | 39.74 | 39.74 | 43,707,900 |
Apr 15, 2024 | 40.77 | 40.77 | 40.20 | 40.27 | 40.27 | 31,290,100 |
Apr 12, 2024 | 40.89 | 40.90 | 40.44 | 40.53 | 40.53 | 50,234,100 |
Apr 11, 2024 | 41.53 | 41.55 | 41.22 | 41.48 | 41.48 | 23,648,600 |
Apr 10, 2024 | 41.29 | 41.34 | 41.06 | 41.23 | 41.23 | 37,281,800 |
Apr 9, 2024 | 41.79 | 41.87 | 41.60 | 41.80 | 41.80 | 23,965,800 |
Apr 8, 2024 | 41.47 | 41.60 | 41.45 | 41.52 | 41.52 | 18,452,500 |
Apr 5, 2024 | 41.11 | 41.34 | 41.03 | 41.25 | 41.25 | 31,563,200 |
Apr 4, 2024 | 41.72 | 41.79 | 41.14 | 41.16 | 41.16 | 33,317,700 |
Apr 3, 2024 | 41.09 | 41.41 | 41.05 | 41.31 | 41.31 | 33,272,500 |
Apr 2, 2024 | 41.29 | 41.43 | 41.24 | 41.28 | 41.28 | 22,346,100 |
Apr 1, 2024 | 41.26 | 41.46 | 41.06 | 41.15 | 41.15 | 20,857,100 |
Mar 28, 2024 | 41.02 | 41.20 | 41.02 | 41.08 | 41.08 | 28,296,300 |
Mar 27, 2024 | 40.84 | 40.93 | 40.74 | 40.93 | 40.93 | 21,819,500 |
Mar 26, 2024 | 40.99 | 41.01 | 40.84 | 40.86 | 40.86 | 15,363,300 |
Mar 25, 2024 | 40.80 | 40.95 | 40.80 | 40.89 | 40.89 | 12,894,800 |
Mar 22, 2024 | 40.90 | 40.96 | 40.79 | 40.86 | 40.86 | 30,355,600 |
Mar 21, 2024 | 41.38 | 41.39 | 41.13 | 41.15 | 41.15 | 27,655,700 |
Mar 20, 2024 | 40.72 | 41.12 | 40.66 | 41.10 | 41.10 | 32,308,000 |
Mar 19, 2024 | 40.58 | 40.72 | 40.42 | 40.64 | 40.64 | 23,851,800 |
Mar 18, 2024 | 41.01 | 41.05 | 40.79 | 40.84 | 40.84 | 23,107,900 |
Mar 15, 2024 | 40.84 | 40.92 | 40.71 | 40.77 | 40.77 | 32,816,100 |
Mar 14, 2024 | 41.26 | 41.31 | 40.91 | 41.02 | 41.02 | 31,566,200 |
Mar 13, 2024 | 41.19 | 41.31 | 41.16 | 41.23 | 41.23 | 25,742,900 |
Mar 12, 2024 | 41.25 | 41.38 | 41.07 | 41.36 | 41.36 | 37,392,400 |
Mar 11, 2024 | 40.90 | 41.05 | 40.87 | 40.91 | 40.91 | 22,761,600 |
Mar 8, 2024 | 40.99 | 41.12 | 40.77 | 40.82 | 40.82 | 30,341,000 |
Mar 7, 2024 | 40.67 | 40.89 | 40.59 | 40.86 | 40.86 | 26,916,100 |
Mar 6, 2024 | 40.64 | 40.77 | 40.55 | 40.61 | 40.61 | 45,875,000 |
Mar 5, 2024 | 40.19 | 40.29 | 39.96 | 40.03 | 40.03 | 32,915,100 |
Mar 4, 2024 | 40.54 | 40.54 | 40.34 | 40.39 | 40.39 | 38,144,500 |
Mar 1, 2024 | 40.28 | 40.56 | 40.20 | 40.48 | 40.48 | 35,476,000 |
Feb 29, 2024 | 40.18 | 40.19 | 39.93 | 39.99 | 39.99 | 43,973,800 |
Feb 28, 2024 | 40.12 | 40.14 | 39.90 | 39.97 | 39.97 | 31,288,900 |
Feb 27, 2024 | 40.53 | 40.56 | 40.45 | 40.50 | 40.50 | 21,206,300 |
Feb 26, 2024 | 40.38 | 40.49 | 40.35 | 40.42 | 40.42 | 23,804,700 |
Feb 23, 2024 | 40.59 | 40.66 | 40.46 | 40.60 | 40.60 | 37,973,600 |
Feb 22, 2024 | 40.57 | 40.66 | 40.43 | 40.62 | 40.62 | 32,548,100 |
Feb 21, 2024 | 40.22 | 40.33 | 40.08 | 40.21 | 40.21 | 29,076,100 |
Feb 20, 2024 | 40.24 | 40.32 | 40.04 | 40.14 | 40.14 | 32,493,800 |
Feb 16, 2024 | 40.05 | 40.21 | 39.99 | 40.08 | 40.08 | 36,729,000 |
Feb 15, 2024 | 39.73 | 39.91 | 39.71 | 39.89 | 39.89 | 27,273,300 |
Feb 14, 2024 | 39.61 | 39.74 | 39.53 | 39.70 | 39.70 | 28,923,100 |
Feb 13, 2024 | 39.38 | 39.53 | 38.95 | 39.14 | 39.14 | 42,252,400 |
Feb 12, 2024 | 39.64 | 40.10 | 39.63 | 39.89 | 39.89 | 33,026,500 |
Feb 9, 2024 | 39.46 | 39.64 | 39.25 | 39.58 | 39.58 | 22,416,400 |
Feb 8, 2024 | 39.46 | 39.50 | 39.30 | 39.41 | 39.41 | 23,485,800 |
Feb 7, 2024 | 39.50 | 39.68 | 39.47 | 39.63 | 39.63 | 22,270,000 |
Feb 6, 2024 | 39.31 | 39.60 | 39.23 | 39.58 | 39.58 | 41,288,400 |
Feb 5, 2024 | 38.55 | 38.80 | 38.49 | 38.70 | 38.70 | 26,934,900 |
Feb 2, 2024 | 38.59 | 38.69 | 38.45 | 38.65 | 38.65 | 29,803,500 |
Feb 1, 2024 | 38.62 | 38.78 | 38.53 | 38.76 | 38.76 | 22,048,300 |
Jan 31, 2024 | 38.46 | 38.73 | 38.27 | 38.39 | 38.39 | 37,689,700 |
Jan 30, 2024 | 38.49 | 38.61 | 38.41 | 38.60 | 38.60 | 22,928,200 |
Jan 29, 2024 | 39.00 | 39.01 | 38.70 | 38.91 | 38.91 | 24,133,600 |
Jan 26, 2024 | 38.82 | 39.00 | 38.79 | 38.89 | 38.89 | 21,031,500 |
Jan 25, 2024 | 38.97 | 39.02 | 38.74 | 38.86 | 38.86 | 23,157,000 |
Jan 24, 2024 | 39.07 | 39.09 | 38.77 | 38.81 | 38.81 | 38,215,800 |
Jan 23, 2024 | 38.21 | 38.43 | 38.19 | 38.38 | 38.38 | 34,710,400 |
Jan 22, 2024 | 37.95 | 38.15 | 37.91 | 38.05 | 38.05 | 25,753,700 |
Jan 19, 2024 | 38.08 | 38.42 | 37.94 | 38.39 | 38.39 | 31,371,600 |
Jan 18, 2024 | 37.97 | 38.03 | 37.83 | 37.99 | 37.99 | 31,884,600 |
Jan 17, 2024 | 37.50 | 37.70 | 37.48 | 37.68 | 37.68 | 50,591,600 |
Jan 16, 2024 | 38.51 | 38.53 | 38.19 | 38.25 | 38.25 | 44,484,400 |
Jan 12, 2024 | 39.34 | 39.50 | 39.17 | 39.20 | 39.20 | 21,604,700 |
Jan 11, 2024 | 39.11 | 39.17 | 38.78 | 39.06 | 39.06 | 24,682,100 |
Jan 10, 2024 | 38.94 | 38.97 | 38.81 | 38.90 | 38.90 | 20,149,400 |
Jan 9, 2024 | 38.98 | 39.08 | 38.91 | 38.99 | 38.99 | 31,344,300 |
Jan 8, 2024 | 39.17 | 39.57 | 39.13 | 39.55 | 39.55 | 16,208,600 |
Jan 5, 2024 | 39.45 | 39.71 | 39.38 | 39.44 | 39.44 | 21,875,600 |
Jan 4, 2024 | 39.39 | 39.60 | 39.38 | 39.39 | 39.39 | 20,922,700 |
Jan 3, 2024 | 39.33 | 39.65 | 39.32 | 39.52 | 39.52 | 32,220,700 |
Jan 2, 2024 | 39.83 | 39.95 | 39.65 | 39.74 | 39.74 | 20,839,200 |
Dec 29, 2023 | 40.20 | 40.42 | 40.17 | 40.21 | 40.21 | 48,756,900 |
Dec 28, 2023 | 40.28 | 40.44 | 40.22 | 40.23 | 40.23 | 36,660,400 |
Dec 27, 2023 | 39.89 | 39.98 | 39.82 | 39.92 | 39.92 | 30,120,600 |
Dec 26, 2023 | 39.70 | 39.77 | 39.58 | 39.69 | 39.69 | 16,173,200 |
Dec 22, 2023 | 39.26 | 39.46 | 39.22 | 39.38 | 39.38 | 17,082,900 |
Dec 21, 2023 | 39.38 | 39.60 | 39.31 | 39.57 | 39.57 | 33,402,800 |
Dec 20, 2023 | 0.75 Dividend | |||||
Dec 20, 2023 | 39.29 | 39.35 | 38.79 | 38.84 | 38.84 | 44,766,600 |
Dec 19, 2023 | 40.13 | 40.36 | 40.10 | 40.30 | 39.55 | 33,688,600 |
Dec 18, 2023 | 39.95 | 39.99 | 39.78 | 39.96 | 39.22 | 37,419,400 |
Dec 15, 2023 | 40.18 | 40.28 | 39.98 | 39.98 | 39.24 | 37,110,300 |
Dec 14, 2023 | 39.90 | 40.28 | 39.90 | 40.22 | 39.47 | 51,998,900 |
Dec 13, 2023 | 39.02 | 39.66 | 38.83 | 39.64 | 38.90 | 42,607,800 |
Dec 12, 2023 | 39.12 | 39.27 | 38.94 | 39.25 | 38.52 | 20,278,300 |
Dec 11, 2023 | 39.01 | 39.25 | 38.96 | 39.24 | 38.51 | 20,426,400 |
Dec 8, 2023 | 38.93 | 39.14 | 38.85 | 39.01 | 38.29 | 25,194,900 |
Dec 7, 2023 | 39.12 | 39.20 | 39.00 | 39.18 | 38.45 | 19,735,000 |
Dec 6, 2023 | 39.28 | 39.30 | 38.98 | 38.99 | 38.27 | 23,069,000 |
Dec 5, 2023 | 38.93 | 39.09 | 38.84 | 39.04 | 38.32 | 25,462,300 |
Dec 4, 2023 | 39.42 | 39.50 | 39.19 | 39.28 | 38.55 | 28,074,900 |
Dec 1, 2023 | 39.29 | 39.73 | 39.21 | 39.73 | 38.99 | 27,127,800 |
Nov 30, 2023 | 39.57 | 39.61 | 39.29 | 39.56 | 38.83 | 30,482,700 |
Nov 29, 2023 | 39.51 | 39.72 | 39.44 | 39.48 | 38.75 | 26,049,200 |
Nov 28, 2023 | 39.56 | 39.78 | 39.49 | 39.71 | 38.97 | 35,006,700 |
Nov 27, 2023 | 39.37 | 39.42 | 39.27 | 39.38 | 38.65 | 22,925,200 |
Nov 24, 2023 | 39.36 | 39.57 | 39.33 | 39.54 | 38.81 | 11,365,000 |
Nov 22, 2023 | 39.55 | 39.64 | 39.38 | 39.52 | 38.79 | 20,006,500 |
Nov 21, 2023 | 39.75 | 39.83 | 39.52 | 39.60 | 38.86 | 20,929,700 |
Nov 20, 2023 | 39.54 | 39.92 | 39.52 | 39.85 | 39.11 | 35,801,100 |
Nov 17, 2023 | 39.32 | 39.43 | 39.24 | 39.36 | 38.63 | 28,460,900 |
Nov 16, 2023 | 39.24 | 39.49 | 39.14 | 39.31 | 38.58 | 22,868,300 |
Nov 15, 2023 | 39.69 | 39.91 | 39.60 | 39.69 | 38.95 | 43,281,700 |
Nov 14, 2023 | 38.92 | 39.42 | 38.91 | 39.36 | 38.63 | 66,042,500 |
Nov 13, 2023 | 38.22 | 38.49 | 38.14 | 38.34 | 37.63 | 23,437,400 |
Nov 10, 2023 | 38.08 | 38.35 | 38.02 | 38.35 | 37.64 | 18,540,300 |
Nov 9, 2023 | 38.42 | 38.53 | 38.03 | 38.08 | 37.37 | 25,631,100 |
Nov 8, 2023 | 38.47 | 38.62 | 38.36 | 38.44 | 37.73 | 18,963,500 |
Nov 7, 2023 | 38.53 | 38.73 | 38.35 | 38.70 | 37.98 | 18,218,400 |
Nov 6, 2023 | 38.96 | 38.99 | 38.72 | 38.77 | 38.05 | 32,347,100 |
Nov 3, 2023 | 38.19 | 38.54 | 38.17 | 38.46 | 37.75 | 41,736,500 |
Nov 2, 2023 | 37.59 | 37.72 | 37.47 | 37.69 | 36.99 | 33,661,400 |
Nov 1, 2023 | 36.69 | 37.06 | 36.65 | 37.04 | 36.35 | 27,879,300 |
Oct 31, 2023 | 36.61 | 36.72 | 36.41 | 36.70 | 36.02 | 37,734,300 |
Oct 30, 2023 | 37.10 | 37.15 | 36.78 | 36.91 | 36.22 | 30,506,700 |
Oct 27, 2023 | 36.89 | 36.95 | 36.47 | 36.53 | 35.85 | 34,216,900 |
Oct 26, 2023 | 36.47 | 36.65 | 36.40 | 36.56 | 35.88 | 28,415,700 |
Oct 25, 2023 | 36.85 | 37.00 | 36.70 | 36.74 | 36.06 | 25,267,400 |
Oct 24, 2023 | 36.89 | 37.30 | 36.89 | 37.23 | 36.54 | 33,962,200 |
Oct 23, 2023 | 36.52 | 36.91 | 36.38 | 36.76 | 36.08 | 34,568,600 |
Oct 20, 2023 | 36.92 | 37.05 | 36.76 | 36.79 | 36.11 | 39,066,900 |
Oct 19, 2023 | 37.35 | 37.55 | 37.22 | 37.24 | 36.55 | 28,401,800 |
Oct 18, 2023 | 37.68 | 37.73 | 37.40 | 37.46 | 36.76 | 29,849,100 |
Oct 17, 2023 | 37.83 | 38.23 | 37.82 | 38.04 | 37.33 | 24,251,700 |
Oct 16, 2023 | 37.86 | 38.23 | 37.81 | 38.14 | 37.43 | 21,117,700 |
Oct 13, 2023 | 38.03 | 38.16 | 37.77 | 37.86 | 37.16 | 26,187,900 |
Oct 12, 2023 | 38.51 | 38.53 | 37.90 | 38.00 | 37.29 | 36,022,000 |
Oct 11, 2023 | 38.47 | 38.57 | 38.27 | 38.43 | 37.72 | 24,577,700 |
Oct 10, 2023 | 37.90 | 38.25 | 37.87 | 38.19 | 37.48 | 35,189,100 |
Oct 9, 2023 | 37.32 | 37.66 | 37.26 | 37.65 | 36.95 | 21,799,900 |
Oct 6, 2023 | 37.28 | 37.92 | 37.22 | 37.83 | 37.13 | 33,736,400 |
Oct 5, 2023 | 37.16 | 37.32 | 37.03 | 37.29 | 36.60 | 27,725,900 |
Oct 4, 2023 | 37.19 | 37.26 | 37.02 | 37.15 | 36.46 | 36,174,300 |
Oct 3, 2023 | 37.40 | 37.55 | 37.20 | 37.26 | 36.57 | 52,953,900 |
Oct 2, 2023 | 37.88 | 37.93 | 37.66 | 37.76 | 37.06 | 30,529,200 |
Sep 29, 2023 | 38.33 | 38.33 | 37.88 | 37.95 | 37.25 | 41,783,600 |
Sep 28, 2023 | 37.65 | 37.96 | 37.58 | 37.92 | 37.22 | 31,425,500 |
Sep 27, 2023 | 37.95 | 37.98 | 37.63 | 37.82 | 37.12 | 27,723,500 |
Sep 26, 2023 | 37.92 | 38.03 | 37.73 | 37.76 | 37.06 | 39,426,100 |
Sep 25, 2023 | 38.15 | 38.34 | 38.15 | 38.30 | 37.59 | 29,050,100 |
Sep 22, 2023 | 38.64 | 38.71 | 38.44 | 38.47 | 37.76 | 40,006,500 |
Sep 21, 2023 | 38.10 | 38.20 | 38.01 | 38.02 | 37.31 | 33,915,600 |
Sep 20, 2023 | 38.96 | 39.11 | 38.69 | 38.69 | 37.97 | 24,521,800 |
Sep 19, 2023 | 38.91 | 38.98 | 38.77 | 38.85 | 38.13 | 17,394,800 |
Sep 18, 2023 | 39.01 | 39.10 | 38.90 | 39.08 | 38.35 | 22,967,000 |
Sep 15, 2023 | 39.29 | 39.35 | 39.09 | 39.13 | 38.40 | 32,980,000 |
Sep 14, 2023 | 39.25 | 39.38 | 39.13 | 39.28 | 38.55 | 22,611,200 |
Sep 13, 2023 | 39.03 | 39.16 | 38.95 | 39.02 | 38.30 | 20,707,900 |
Sep 12, 2023 | 38.90 | 39.19 | 38.89 | 39.07 | 38.34 | 26,259,600 |
Sep 11, 2023 | 39.14 | 39.21 | 38.99 | 39.19 | 38.46 | 20,748,000 |
Sep 8, 2023 | 38.74 | 38.83 | 38.65 | 38.71 | 37.99 | 15,126,500 |
Sep 7, 2023 | 38.70 | 38.73 | 38.55 | 38.63 | 37.91 | 23,907,500 |
Sep 6, 2023 | 39.22 | 39.42 | 39.03 | 39.09 | 38.36 | 29,118,500 |
Sep 5, 2023 | 39.42 | 39.46 | 39.27 | 39.31 | 38.58 | 23,571,600 |
Sep 1, 2023 | 39.71 | 39.83 | 39.54 | 39.63 | 38.89 | 26,152,300 |
Aug 31, 2023 | 39.37 | 39.39 | 39.11 | 39.17 | 38.44 | 35,424,700 |
Aug 30, 2023 | 39.57 | 39.77 | 39.55 | 39.66 | 38.92 | 16,164,200 |
Aug 29, 2023 | 39.40 | 39.82 | 39.29 | 39.79 | 39.05 | 30,243,400 |
Aug 28, 2023 | 39.19 | 39.33 | 39.12 | 39.29 | 38.56 | 21,426,800 |
Aug 25, 2023 | 38.88 | 38.99 | 38.58 | 38.91 | 38.19 | 20,154,800 |
Aug 24, 2023 | 39.16 | 39.24 | 38.86 | 38.87 | 38.15 | 25,776,700 |
Aug 23, 2023 | 38.70 | 39.07 | 38.68 | 39.02 | 38.30 | 27,643,300 |
Aug 22, 2023 | 38.64 | 38.68 | 38.35 | 38.41 | 37.70 | 26,689,800 |
Aug 21, 2023 | 38.34 | 38.52 | 38.27 | 38.49 | 37.78 | 24,331,900 |
Aug 18, 2023 | 38.26 | 38.48 | 38.21 | 38.40 | 37.69 | 33,904,700 |
Aug 17, 2023 | 39.05 | 39.07 | 38.63 | 38.66 | 37.94 | 35,544,200 |
Aug 16, 2023 | 38.70 | 38.89 | 38.56 | 38.57 | 37.85 | 37,596,400 |
Aug 15, 2023 | 39.18 | 39.18 | 38.87 | 38.92 | 38.20 | 31,837,500 |
Aug 14, 2023 | 39.18 | 39.45 | 39.04 | 39.37 | 38.64 | 25,510,000 |
Aug 11, 2023 | 39.70 | 39.73 | 39.46 | 39.56 | 38.83 | 32,302,900 |
Aug 10, 2023 | 40.38 | 40.70 | 40.08 | 40.15 | 39.40 | 26,321,200 |
Aug 9, 2023 | 40.25 | 40.28 | 39.93 | 40.09 | 39.35 | 27,936,800 |
Aug 8, 2023 | 39.87 | 40.00 | 39.67 | 39.99 | 39.25 | 22,600,700 |
Aug 7, 2023 | 40.65 | 40.65 | 40.31 | 40.48 | 39.73 | 19,419,100 |
Aug 4, 2023 | 40.70 | 40.92 | 40.49 | 40.54 | 39.79 | 29,249,200 |
Aug 3, 2023 | 40.48 | 40.74 | 40.44 | 40.59 | 39.84 | 20,893,600 |
Aug 2, 2023 | 40.75 | 40.75 | 40.34 | 40.43 | 39.68 | 35,588,700 |
Aug 1, 2023 | 41.61 | 41.65 | 41.37 | 41.42 | 40.65 | 34,635,600 |
Jul 31, 2023 | 41.79 | 42.00 | 41.72 | 41.95 | 41.17 | 28,029,100 |
Jul 28, 2023 | 41.74 | 41.96 | 41.67 | 41.93 | 41.15 | 34,529,000 |
Jul 27, 2023 | 41.48 | 41.51 | 40.90 | 40.94 | 40.18 | 37,548,500 |
Jul 26, 2023 | 41.03 | 41.57 | 41.01 | 41.45 | 40.68 | 34,963,100 |
Jul 25, 2023 | 41.37 | 41.40 | 41.19 | 41.21 | 40.45 | 32,437,300 |
Jul 24, 2023 | 40.46 | 41.02 | 40.42 | 40.87 | 40.11 | 47,123,600 |
Jul 21, 2023 | 40.49 | 40.53 | 40.29 | 40.32 | 39.57 | 21,620,200 |
Jul 20, 2023 | 40.50 | 40.60 | 40.32 | 40.38 | 39.63 | 31,226,700 |
Jul 19, 2023 | 40.82 | 40.99 | 40.63 | 40.68 | 39.92 | 26,941,200 |
Jul 18, 2023 | 40.83 | 40.92 | 40.64 | 40.76 | 40.00 | 29,378,000 |
Jul 17, 2023 | 40.84 | 41.07 | 40.67 | 41.06 | 40.30 | 25,782,900 |
Jul 14, 2023 | 41.14 | 41.16 | 40.98 | 41.01 | 40.25 | 26,724,500 |
Jul 13, 2023 | 40.93 | 41.32 | 40.91 | 41.24 | 40.47 | 44,062,400 |
Jul 12, 2023 | 40.43 | 40.74 | 40.41 | 40.71 | 39.95 | 61,015,900 |
Jul 11, 2023 | 39.66 | 39.84 | 39.49 | 39.82 | 39.08 | 19,619,000 |
Jul 10, 2023 | 39.15 | 39.44 | 39.14 | 39.42 | 38.69 | 22,273,400 |
Jul 7, 2023 | 39.08 | 39.60 | 39.07 | 39.39 | 38.66 | 21,467,700 |
Jul 6, 2023 | 39.17 | 39.23 | 38.81 | 38.95 | 38.23 | 36,352,500 |
Jul 5, 2023 | 39.83 | 39.85 | 39.69 | 39.76 | 39.02 | 15,853,800 |
Jul 3, 2023 | 40.01 | 40.21 | 39.95 | 40.00 | 39.26 | 15,417,000 |
Jun 30, 2023 | 39.56 | 39.72 | 39.47 | 39.56 | 38.83 | 23,366,700 |
Jun 29, 2023 | 39.16 | 39.28 | 39.15 | 39.25 | 38.52 | 23,278,300 |
Jun 28, 2023 | 39.39 | 39.51 | 39.30 | 39.46 | 38.73 | 21,628,400 |
Jun 27, 2023 | 39.62 | 39.72 | 39.52 | 39.70 | 38.96 | 21,799,500 |
Jun 26, 2023 | 39.33 | 39.48 | 39.26 | 39.30 | 38.57 | 18,302,400 |
Jun 23, 2023 | 39.23 | 39.23 | 39.06 | 39.17 | 38.44 | 26,321,400 |
Jun 22, 2023 | 39.64 | 39.80 | 39.58 | 39.75 | 39.01 | 22,804,200 |
Jun 21, 2023 | 39.86 | 39.96 | 39.74 | 39.89 | 39.15 | 20,771,300 |
Jun 20, 2023 | 40.29 | 40.35 | 39.96 | 40.08 | 39.34 | 50,477,100 |
Jun 16, 2023 | 41.09 | 41.09 | 40.77 | 40.88 | 40.12 | 40,001,500 |
Jun 15, 2023 | 40.84 | 41.04 | 40.76 | 41.02 | 40.26 | 36,328,400 |
Jun 14, 2023 | 40.35 | 40.73 | 40.33 | 40.64 | 39.89 | 37,898,300 |
Jun 13, 2023 | 40.37 | 40.47 | 40.23 | 40.34 | 39.59 | 35,053,100 |
Jun 12, 2023 | 39.88 | 39.99 | 39.82 | 39.94 | 39.20 | 25,267,100 |
Jun 9, 2023 | 39.83 | 40.05 | 39.82 | 39.86 | 39.12 | 22,199,200 |
Jun 8, 2023 | 39.43 | 39.72 | 39.42 | 39.68 | 38.94 | 26,886,800 |
Jun 7, 2023 | 0.31 Dividend | |||||
Jun 7, 2023 | 39.56 | 39.77 | 39.34 | 39.40 | 38.67 | 44,313,300 |
Jun 6, 2023 | 39.45 | 39.93 | 39.41 | 39.88 | 38.84 | 35,447,700 |
Jun 5, 2023 | 39.43 | 39.55 | 39.35 | 39.53 | 38.49 | 16,947,400 |
Jun 2, 2023 | 39.50 | 39.64 | 39.49 | 39.54 | 38.50 | 53,716,400 |
Jun 1, 2023 | 38.25 | 38.89 | 38.23 | 38.87 | 37.85 | 32,875,300 |
May 31, 2023 | 38.24 | 38.25 | 37.91 | 38.19 | 37.19 | 35,917,900 |
May 30, 2023 | 38.90 | 38.91 | 38.44 | 38.55 | 37.54 | 25,536,900 |
May 26, 2023 | 38.66 | 39.07 | 38.66 | 39.00 | 37.98 | 24,941,700 |
May 25, 2023 | 38.51 | 38.51 | 38.25 | 38.32 | 37.32 | 28,492,700 |
May 24, 2023 | 38.65 | 38.67 | 38.38 | 38.40 | 37.39 | 31,559,600 |
May 23, 2023 | 38.95 | 39.05 | 38.67 | 38.69 | 37.68 | 43,844,500 |
May 22, 2023 | 39.26 | 39.47 | 39.26 | 39.30 | 38.27 | 30,254,000 |
May 19, 2023 | 39.05 | 39.09 | 38.90 | 38.98 | 37.96 | 26,847,500 |
May 18, 2023 | 39.01 | 39.03 | 38.78 | 38.95 | 37.93 | 30,378,900 |
May 17, 2023 | 38.98 | 39.21 | 38.91 | 39.16 | 38.13 | 24,358,200 |
May 16, 2023 | 38.99 | 39.15 | 38.96 | 38.98 | 37.96 | 24,887,200 |
May 15, 2023 | 38.96 | 39.31 | 38.84 | 39.26 | 38.23 | 28,911,000 |
May 12, 2023 | 38.74 | 38.75 | 38.47 | 38.55 | 37.54 | 32,788,900 |
May 11, 2023 | 38.81 | 39.02 | 38.70 | 39.01 | 37.99 | 34,620,300 |
May 10, 2023 | 39.13 | 39.26 | 38.94 | 39.15 | 38.12 | 22,410,300 |
May 9, 2023 | 39.01 | 39.20 | 38.97 | 39.17 | 38.14 | 17,294,900 |
May 8, 2023 | 39.53 | 39.55 | 39.34 | 39.41 | 38.38 | 19,721,300 |
May 5, 2023 | 39.05 | 39.42 | 38.99 | 39.39 | 38.36 | 18,248,200 |
May 4, 2023 | 38.88 | 39.00 | 38.78 | 38.87 | 37.85 | 29,417,100 |
May 3, 2023 | 38.66 | 38.82 | 38.53 | 38.56 | 37.55 | 18,827,800 |
May 2, 2023 | 38.85 | 38.85 | 38.48 | 38.62 | 37.61 | 24,041,500 |
May 1, 2023 | 38.97 | 39.27 | 38.95 | 39.00 | 37.98 | 16,797,000 |
Apr 28, 2023 | 38.94 | 39.16 | 38.92 | 39.13 | 38.11 | 22,481,000 |
Apr 27, 2023 | 38.63 | 38.98 | 38.59 | 38.93 | 37.91 | 23,496,200 |
Apr 26, 2023 | 38.66 | 38.69 | 38.38 | 38.41 | 37.40 | 45,521,300 |
Related Tickers
CQQQ Invesco China Technology ETF
34.05
+3.91%
QLD ProShares Ultra QQQ
82.04
+3.38%
FCOM Fidelity MSCI Communication Services Index ETF
48.96
+3.28%
CNXT VanEck ChiNext ETF
23.17
+3.31%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.36
+2.86%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
EZA iShares MSCI South Africa ETF
40.05
+2.64%
SMH VanEck Semiconductor ETF
217.52
+2.51%
IGM iShares Expanded Tech Sector ETF
83.65
+2.36%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
PSI Invesco Semiconductors ETF
54.70
+2.37%
FTXL First Trust Nasdaq Semiconductor ETF
87.44
+2.36%
FLJH Franklin FTSE Japan Hedged ETF
31.14
+2.33%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.43
+2.25%
IYW iShares U.S. Technology ETF
131.03
+2.21%
FLLA Franklin FTSE Latin America ETF
22.99
+2.24%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.79
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
68.38
+2.22%
DXJ WisdomTree Japan Hedged Equity Fund
107.91
+2.16%
SOXX iShares Semiconductor ETF
216.85
+2.09%
TMFC Motley Fool 100 Index ETF
48.53
+2.16%
ONEQ Fidelity Nasdaq Composite Index ETF
62.75
+2.05%
SCHG Schwab U.S. Large-Cap Growth ETF
90.61
+1.98%
GXG Global X MSCI Colombia ETF
25.68
+2.31%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
IVW iShares S&P 500 Growth ETF
82.61
+2.03%
CNRG SPDR Kensho Clean Power ETF
58.93
+1.66%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
IWY iShares Russell Top 200 Growth ETF
190.52
+1.97%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.98
+2.04%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.55
+1.97%
NULG Nuveen ESG Large-Cap Growth ETF
74.09
+2.00%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IUSG iShares Core S&P U.S. Growth ETF
114.46
+1.91%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.29
+1.98%
IWF iShares Russell 1000 Growth ETF
328.04
+1.86%
MGK Vanguard Mega Cap Growth Index Fund
277.91
+1.87%
TUR iShares MSCI Turkey ETF
39.52
+1.96%
XSD SPDR S&P Semiconductor ETF
224.66
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.34
+1.87%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
QTUM Defiance Quantum ETF
58.44
+1.88%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.40
+1.80%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.76
+1.87%
VGT Vanguard Information Technology Index Fund ETF Shares
504.22
+1.77%
IOO iShares Global 100 ETF
88.70
+1.83%
ILCG iShares Morningstar Growth ETF
73.58
+1.82%
FTEC Fidelity MSCI Information Technology Index ETF
149.87
+1.63%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.01
+1.84%
QQQ Invesco QQQ Trust
431.64
+1.69%
EPU iShares MSCI Peru ETF
41.15
+1.71%
FLN First Trust Latin America AlphaDEX Fund
19.71
+1.70%
EWW iShares MSCI Mexico ETF
66.89
+1.66%
XLG Invesco S&P 500 Top 50 ETF
41.21
+1.67%
CNYA iShares MSCI China A ETF
26.39
+1.62%
IXN iShares Global Tech ETF
71.85
+1.55%
DSI iShares MSCI KLD 400 Social ETF
97.80
+1.59%
FV First Trust Dorsey Wright Focus 5 ETF
54.65
+1.51%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.62
+1.56%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.55%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
OEF iShares S&P 100 ETF
241.64
+1.38%
SPHQ Invesco S&P 500 Quality ETF
59.39
+1.43%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
HEDJ WisdomTree Europe Hedged Equity Fund
47.76
+1.30%
MGC Vanguard Mega Cap Index Fund
182.29
+1.31%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
IWL iShares Russell Top 200 ETF
124.01
+1.32%
LIT Global X Lithium & Battery Tech ETF
42.72
+1.23%
BLOK Amplify Transformational Data Sharing ETF
32.71
+1.22%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.19
+1.27%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.25%
XLK Technology Select Sector SPDR Fund
200.08
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.02
+1.20%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.36
+1.27%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.62
+1.26%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.67
+1.21%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
XHB SPDR S&P Homebuilders ETF
103.74
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.67
+1.22%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.44
+1.15%
RTH VanEck Retail ETF
201.01
+1.22%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.48
+1.21%
XAR SPDR S&P Aerospace & Defense ETF
136.21
+1.19%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.69
+1.18%
PBUS Invesco MSCI USA ETF
51.00
+1.17%
ITB iShares U.S. Home Construction ETF
105.64
+1.17%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.16%
SPEM SPDR Portfolio Emerging Markets ETF
36.55
+1.11%
CEFS Saba Closed-End Funds ETF
19.88
+1.15%
EWT iShares MSCI Taiwan ETF
47.06
+1.12%
VV Vanguard Large Cap Index Fund
233.45
+1.05%
VOO Vanguard S&P 500 ETF
467.53
+1.07%
FYLD Cambria Foreign Shareholder Yield ETF
26.99
+1.05%
IVV iShares Core S&P 500 ETF
511.22
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
37.32
+1.12%
ESGU iShares ESG Aware MSCI USA ETF
111.67
+1.03%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.09
+1.11%