NYSEArca - Delayed Quote • USD
iShares MSCI EAFE ETF (EFA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:40 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 | 77.68 | 78.06 | 77.65 | 77.96 | 77.96 | 12,586,400 |
Apr 25, 2024 | 76.61 | 77.45 | 76.42 | 77.34 | 77.34 | 11,479,600 |
Apr 24, 2024 | 77.97 | 77.97 | 77.39 | 77.70 | 77.70 | 8,530,000 |
Apr 23, 2024 | 77.27 | 77.95 | 77.21 | 77.85 | 77.85 | 13,466,000 |
Apr 22, 2024 | 76.54 | 77.27 | 76.47 | 77.01 | 77.01 | 17,314,200 |
Apr 19, 2024 | 76.18 | 76.41 | 75.89 | 76.12 | 76.12 | 16,925,000 |
Apr 18, 2024 | 76.27 | 76.61 | 75.97 | 76.09 | 76.09 | 12,884,200 |
Apr 17, 2024 | 76.68 | 76.72 | 75.96 | 76.30 | 76.30 | 15,748,000 |
Apr 16, 2024 | 76.39 | 76.62 | 76.00 | 76.25 | 76.25 | 24,161,800 |
Apr 15, 2024 | 78.14 | 78.24 | 76.89 | 77.01 | 77.01 | 21,610,100 |
Apr 12, 2024 | 77.86 | 78.09 | 77.14 | 77.24 | 77.24 | 17,934,600 |
Apr 11, 2024 | 78.57 | 78.61 | 77.65 | 78.51 | 78.51 | 11,967,000 |
Apr 10, 2024 | 78.21 | 78.64 | 78.00 | 78.30 | 78.30 | 21,567,300 |
Apr 9, 2024 | 79.73 | 79.80 | 79.00 | 79.35 | 79.35 | 12,469,100 |
Apr 8, 2024 | 79.42 | 79.53 | 79.22 | 79.36 | 79.36 | 12,350,900 |
Apr 5, 2024 | 78.61 | 79.13 | 78.46 | 78.97 | 78.97 | 21,091,800 |
Apr 4, 2024 | 79.92 | 79.95 | 78.65 | 78.72 | 78.72 | 19,950,400 |
Apr 3, 2024 | 78.82 | 79.52 | 78.81 | 79.40 | 79.40 | 15,898,300 |
Apr 2, 2024 | 78.89 | 78.96 | 78.69 | 78.96 | 78.96 | 17,414,900 |
Apr 1, 2024 | 79.72 | 79.87 | 79.33 | 79.52 | 79.52 | 15,419,500 |
Mar 28, 2024 | 79.73 | 79.97 | 79.72 | 79.86 | 79.86 | 17,180,400 |
Mar 27, 2024 | 79.74 | 80.06 | 79.64 | 80.04 | 80.04 | 12,337,200 |
Mar 26, 2024 | 79.85 | 79.88 | 79.56 | 79.56 | 79.56 | 12,343,100 |
Mar 25, 2024 | 79.39 | 79.76 | 79.39 | 79.47 | 79.47 | 9,418,000 |
Mar 22, 2024 | 79.78 | 79.83 | 79.55 | 79.64 | 79.64 | 12,832,100 |
Mar 21, 2024 | 79.90 | 80.03 | 79.79 | 79.81 | 79.81 | 13,021,000 |
Mar 20, 2024 | 78.96 | 79.90 | 78.90 | 79.85 | 79.85 | 18,834,900 |
Mar 19, 2024 | 78.82 | 79.22 | 78.71 | 79.01 | 79.01 | 13,222,100 |
Mar 18, 2024 | 79.09 | 79.12 | 78.81 | 78.87 | 78.87 | 13,472,200 |
Mar 15, 2024 | 79.04 | 79.11 | 78.63 | 78.89 | 78.89 | 17,496,600 |
Mar 14, 2024 | 79.42 | 79.47 | 78.57 | 78.86 | 78.86 | 25,572,000 |
Mar 13, 2024 | 79.35 | 79.62 | 79.32 | 79.44 | 79.44 | 14,166,600 |
Mar 12, 2024 | 78.91 | 79.44 | 78.61 | 79.43 | 79.43 | 15,296,000 |
Mar 11, 2024 | 78.72 | 78.83 | 78.41 | 78.80 | 78.80 | 10,496,000 |
Mar 8, 2024 | 79.78 | 79.86 | 79.13 | 79.25 | 79.25 | 14,926,900 |
Mar 7, 2024 | 79.17 | 79.61 | 79.10 | 79.51 | 79.51 | 18,279,100 |
Mar 6, 2024 | 78.51 | 78.81 | 78.36 | 78.58 | 78.58 | 24,098,100 |
Mar 5, 2024 | 77.85 | 78.13 | 77.44 | 77.66 | 77.66 | 12,874,400 |
Mar 4, 2024 | 77.76 | 77.96 | 77.68 | 77.80 | 77.80 | 13,961,000 |
Mar 1, 2024 | 77.57 | 78.03 | 77.25 | 78.00 | 78.00 | 18,928,600 |
Feb 29, 2024 | 77.42 | 77.55 | 76.86 | 77.25 | 77.25 | 17,221,700 |
Feb 28, 2024 | 76.98 | 77.15 | 76.92 | 77.05 | 77.05 | 12,196,600 |
Feb 27, 2024 | 77.34 | 77.56 | 77.29 | 77.50 | 77.50 | 11,110,900 |
Feb 26, 2024 | 77.46 | 77.46 | 77.15 | 77.29 | 77.29 | 15,015,200 |
Feb 23, 2024 | 77.38 | 77.53 | 77.27 | 77.40 | 77.40 | 11,400,000 |
Feb 22, 2024 | 77.07 | 77.32 | 76.93 | 77.30 | 77.30 | 15,476,000 |
Feb 21, 2024 | 76.22 | 76.47 | 76.09 | 76.44 | 76.44 | 11,433,700 |
Feb 20, 2024 | 76.55 | 76.63 | 76.18 | 76.38 | 76.38 | 15,285,800 |
Feb 16, 2024 | 75.98 | 76.39 | 75.80 | 76.07 | 76.07 | 13,381,600 |
Feb 15, 2024 | 75.46 | 75.97 | 75.45 | 75.95 | 75.95 | 14,128,600 |
Feb 14, 2024 | 74.76 | 75.12 | 74.70 | 75.10 | 75.10 | 13,248,000 |
Feb 13, 2024 | 74.62 | 74.72 | 74.02 | 74.27 | 74.27 | 14,942,500 |
Feb 12, 2024 | 75.27 | 75.66 | 75.25 | 75.43 | 75.43 | 6,911,500 |
Feb 9, 2024 | 75.05 | 75.35 | 74.88 | 75.30 | 75.30 | 11,001,100 |
Feb 8, 2024 | 75.05 | 75.10 | 74.82 | 75.04 | 75.04 | 9,578,500 |
Feb 7, 2024 | 75.17 | 75.29 | 75.00 | 75.17 | 75.17 | 10,485,100 |
Feb 6, 2024 | 74.72 | 75.23 | 74.68 | 75.21 | 75.21 | 13,886,600 |
Feb 5, 2024 | 74.70 | 74.92 | 74.33 | 74.75 | 74.75 | 15,617,900 |
Feb 2, 2024 | 75.13 | 75.20 | 74.81 | 75.15 | 75.15 | 15,579,800 |
Feb 1, 2024 | 75.19 | 75.77 | 75.03 | 75.75 | 75.75 | 17,189,400 |
Jan 31, 2024 | 75.73 | 75.97 | 74.90 | 75.01 | 75.01 | 23,907,300 |
Jan 30, 2024 | 75.38 | 75.48 | 75.10 | 75.39 | 75.39 | 11,708,400 |
Jan 29, 2024 | 75.02 | 75.57 | 74.93 | 75.49 | 75.49 | 13,341,500 |
Jan 26, 2024 | 75.11 | 75.24 | 74.99 | 75.05 | 75.05 | 16,478,600 |
Jan 25, 2024 | 74.69 | 74.73 | 74.33 | 74.72 | 74.72 | 15,268,800 |
Jan 24, 2024 | 74.93 | 75.00 | 74.50 | 74.51 | 74.51 | 16,314,600 |
Jan 23, 2024 | 73.78 | 74.00 | 73.62 | 73.95 | 73.95 | 13,575,400 |
Jan 22, 2024 | 74.11 | 74.38 | 74.04 | 74.16 | 74.16 | 15,424,800 |
Jan 19, 2024 | 73.56 | 73.94 | 73.30 | 73.93 | 73.93 | 15,792,200 |
Jan 18, 2024 | 73.42 | 73.78 | 73.26 | 73.76 | 73.76 | 16,391,400 |
Jan 17, 2024 | 72.83 | 73.14 | 72.58 | 73.11 | 73.11 | 16,381,400 |
Jan 16, 2024 | 74.16 | 74.26 | 73.66 | 73.81 | 73.81 | 19,802,700 |
Jan 12, 2024 | 75.26 | 75.50 | 74.93 | 75.07 | 75.07 | 11,329,300 |
Jan 11, 2024 | 74.97 | 75.07 | 74.10 | 74.76 | 74.76 | 16,434,300 |
Jan 10, 2024 | 74.61 | 74.88 | 74.53 | 74.77 | 74.77 | 12,191,300 |
Jan 9, 2024 | 74.29 | 74.47 | 74.18 | 74.29 | 74.29 | 10,218,300 |
Jan 8, 2024 | 74.33 | 74.98 | 74.27 | 74.96 | 74.96 | 16,250,100 |
Jan 5, 2024 | 74.03 | 74.82 | 73.96 | 74.17 | 74.17 | 20,636,700 |
Jan 4, 2024 | 73.94 | 74.49 | 73.94 | 74.12 | 74.12 | 11,977,100 |
Jan 3, 2024 | 73.78 | 74.16 | 73.58 | 73.95 | 73.95 | 18,637,700 |
Jan 2, 2024 | 74.54 | 74.87 | 74.41 | 74.51 | 74.51 | 18,177,600 |
Dec 29, 2023 | 75.38 | 75.59 | 75.15 | 75.35 | 75.35 | 21,346,400 |
Dec 28, 2023 | 75.45 | 75.66 | 75.26 | 75.27 | 75.27 | 16,832,000 |
Dec 27, 2023 | 75.12 | 75.53 | 75.11 | 75.47 | 75.47 | 13,103,800 |
Dec 26, 2023 | 74.81 | 75.19 | 74.81 | 75.07 | 75.07 | 8,915,400 |
Dec 22, 2023 | 74.82 | 74.97 | 74.53 | 74.73 | 74.73 | 12,184,500 |
Dec 21, 2023 | 74.26 | 74.66 | 74.10 | 74.66 | 74.66 | 15,837,400 |
Dec 20, 2023 | 0.93 Dividend | |||||
Dec 20, 2023 | 74.24 | 74.42 | 73.42 | 73.47 | 73.47 | 23,019,200 |
Dec 19, 2023 | 74.93 | 75.20 | 74.93 | 75.15 | 74.22 | 15,551,800 |
Dec 18, 2023 | 74.65 | 74.71 | 74.30 | 74.52 | 73.60 | 14,409,900 |
Dec 15, 2023 | 74.71 | 74.85 | 74.29 | 74.34 | 73.42 | 22,420,700 |
Dec 14, 2023 | 74.89 | 75.33 | 74.72 | 75.07 | 74.14 | 21,959,600 |
Dec 13, 2023 | 73.51 | 74.59 | 73.16 | 74.52 | 73.60 | 16,760,700 |
Dec 12, 2023 | 73.20 | 73.45 | 72.96 | 73.45 | 72.54 | 13,210,000 |
Dec 11, 2023 | 73.03 | 73.36 | 73.02 | 73.32 | 72.41 | 12,372,000 |
Dec 8, 2023 | 72.74 | 73.25 | 72.72 | 73.14 | 72.23 | 13,323,600 |
Dec 7, 2023 | 72.72 | 73.13 | 72.43 | 72.92 | 72.02 | 14,513,200 |
Dec 6, 2023 | 73.07 | 73.22 | 72.55 | 72.57 | 71.67 | 16,547,400 |
Dec 5, 2023 | 72.38 | 72.82 | 72.23 | 72.35 | 71.45 | 17,529,500 |
Dec 4, 2023 | 72.46 | 72.77 | 72.33 | 72.61 | 71.71 | 14,778,700 |
Dec 1, 2023 | 72.38 | 73.24 | 72.35 | 73.18 | 72.27 | 21,091,900 |
Nov 30, 2023 | 72.49 | 72.61 | 72.17 | 72.42 | 71.52 | 19,444,200 |
Nov 29, 2023 | 72.54 | 72.76 | 72.30 | 72.48 | 71.58 | 10,462,200 |
Nov 28, 2023 | 72.11 | 72.55 | 72.02 | 72.33 | 71.43 | 11,129,900 |
Nov 27, 2023 | 72.34 | 72.43 | 72.16 | 72.31 | 71.41 | 10,365,000 |
Nov 24, 2023 | 72.24 | 72.58 | 72.23 | 72.56 | 71.66 | 8,083,500 |
Nov 22, 2023 | 71.95 | 72.04 | 71.63 | 72.01 | 71.12 | 12,162,900 |
Nov 21, 2023 | 72.08 | 72.15 | 71.75 | 71.84 | 70.95 | 12,300,200 |
Nov 20, 2023 | 71.74 | 72.20 | 71.74 | 72.12 | 71.23 | 10,334,700 |
Nov 17, 2023 | 71.55 | 71.86 | 71.41 | 71.85 | 70.96 | 14,314,300 |
Nov 16, 2023 | 70.82 | 71.11 | 70.64 | 70.89 | 70.01 | 13,769,700 |
Nov 15, 2023 | 71.08 | 71.29 | 70.90 | 70.94 | 70.06 | 12,980,000 |
Nov 14, 2023 | 70.46 | 71.14 | 70.45 | 71.05 | 70.17 | 21,166,800 |
Nov 13, 2023 | 68.82 | 69.38 | 68.71 | 69.28 | 68.42 | 11,354,700 |
Nov 10, 2023 | 68.74 | 69.15 | 68.26 | 69.10 | 68.24 | 12,518,800 |
Nov 9, 2023 | 69.41 | 69.58 | 68.76 | 68.79 | 67.94 | 14,557,600 |
Nov 8, 2023 | 68.86 | 69.10 | 68.60 | 68.80 | 67.95 | 10,916,500 |
Nov 7, 2023 | 68.77 | 69.02 | 68.64 | 68.89 | 68.04 | 15,747,100 |
Nov 6, 2023 | 69.56 | 69.63 | 69.17 | 69.31 | 68.45 | 15,938,000 |
Nov 3, 2023 | 69.51 | 70.00 | 69.41 | 69.66 | 68.80 | 20,752,900 |
Nov 2, 2023 | 68.68 | 68.94 | 68.48 | 68.93 | 68.08 | 19,669,400 |
Nov 1, 2023 | 67.08 | 67.57 | 66.89 | 67.55 | 66.71 | 21,115,000 |
Oct 31, 2023 | 66.76 | 66.97 | 66.53 | 66.92 | 66.09 | 18,291,300 |
Oct 30, 2023 | 66.56 | 66.71 | 66.27 | 66.68 | 65.85 | 23,954,500 |
Oct 27, 2023 | 66.50 | 66.53 | 65.68 | 65.84 | 65.02 | 24,116,300 |
Oct 26, 2023 | 66.35 | 66.49 | 65.83 | 66.04 | 65.22 | 22,914,700 |
Oct 25, 2023 | 66.82 | 67.08 | 66.44 | 66.52 | 65.70 | 17,400,900 |
Oct 24, 2023 | 66.74 | 67.06 | 66.65 | 67.00 | 66.17 | 22,138,700 |
Oct 23, 2023 | 66.32 | 67.04 | 66.07 | 66.62 | 65.79 | 18,574,700 |
Oct 20, 2023 | 66.93 | 67.09 | 66.54 | 66.57 | 65.75 | 28,251,800 |
Oct 19, 2023 | 67.55 | 67.91 | 67.05 | 67.17 | 66.34 | 27,204,100 |
Oct 18, 2023 | 68.36 | 68.43 | 67.69 | 67.77 | 66.93 | 16,945,900 |
Oct 17, 2023 | 68.36 | 69.29 | 68.35 | 68.97 | 68.12 | 12,155,100 |
Oct 16, 2023 | 68.55 | 69.00 | 68.46 | 68.93 | 68.08 | 20,119,600 |
Oct 13, 2023 | 68.87 | 69.03 | 68.26 | 68.43 | 67.58 | 19,900,300 |
Oct 12, 2023 | 69.74 | 69.76 | 68.81 | 69.07 | 68.21 | 16,764,600 |
Oct 11, 2023 | 69.76 | 69.86 | 69.26 | 69.65 | 68.79 | 15,393,600 |
Oct 10, 2023 | 69.19 | 69.64 | 69.10 | 69.36 | 68.50 | 23,682,800 |
Oct 9, 2023 | 67.88 | 68.50 | 67.81 | 68.42 | 67.57 | 11,015,700 |
Oct 6, 2023 | 67.64 | 68.68 | 67.23 | 68.52 | 67.67 | 17,758,900 |
Oct 5, 2023 | 67.57 | 67.87 | 67.34 | 67.77 | 66.93 | 18,327,200 |
Oct 4, 2023 | 67.23 | 67.27 | 66.62 | 67.18 | 66.35 | 19,586,200 |
Oct 3, 2023 | 67.30 | 67.49 | 66.83 | 67.06 | 66.23 | 19,913,200 |
Oct 2, 2023 | 68.47 | 68.53 | 67.68 | 67.91 | 67.07 | 23,671,400 |
Sep 29, 2023 | 69.75 | 69.76 | 68.75 | 68.92 | 68.07 | 20,292,800 |
Sep 28, 2023 | 68.62 | 69.33 | 68.53 | 69.12 | 68.26 | 19,507,400 |
Sep 27, 2023 | 68.95 | 69.00 | 68.08 | 68.56 | 67.71 | 16,390,400 |
Sep 26, 2023 | 69.04 | 69.25 | 68.63 | 68.69 | 67.84 | 17,756,900 |
Sep 25, 2023 | 69.32 | 69.63 | 69.16 | 69.59 | 68.73 | 16,853,100 |
Sep 22, 2023 | 70.22 | 70.46 | 69.84 | 69.90 | 69.03 | 14,714,800 |
Sep 21, 2023 | 70.35 | 70.49 | 69.84 | 69.84 | 68.97 | 17,619,900 |
Sep 20, 2023 | 71.53 | 71.88 | 70.98 | 71.02 | 70.14 | 14,523,400 |
Sep 19, 2023 | 71.25 | 71.38 | 71.01 | 71.19 | 70.31 | 10,339,900 |
Sep 18, 2023 | 71.08 | 71.21 | 70.83 | 71.13 | 70.25 | 9,121,300 |
Sep 15, 2023 | 71.69 | 71.93 | 71.35 | 71.38 | 70.50 | 13,678,500 |
Sep 14, 2023 | 71.15 | 71.61 | 71.13 | 71.54 | 70.65 | 13,519,800 |
Sep 13, 2023 | 70.68 | 70.88 | 70.47 | 70.61 | 69.74 | 10,047,900 |
Sep 12, 2023 | 70.76 | 71.08 | 70.72 | 70.83 | 69.95 | 7,947,100 |
Sep 11, 2023 | 70.98 | 71.18 | 70.79 | 71.12 | 70.24 | 11,650,900 |
Sep 8, 2023 | 70.39 | 70.62 | 70.30 | 70.39 | 69.52 | 11,813,900 |
Sep 7, 2023 | 70.50 | 70.64 | 70.28 | 70.49 | 69.62 | 13,543,000 |
Sep 6, 2023 | 70.85 | 71.00 | 70.47 | 70.72 | 69.84 | 11,294,600 |
Sep 5, 2023 | 71.31 | 71.33 | 70.86 | 70.87 | 69.99 | 12,085,000 |
Sep 1, 2023 | 72.15 | 72.18 | 71.30 | 71.49 | 70.60 | 17,069,500 |
Aug 31, 2023 | 71.84 | 71.90 | 71.31 | 71.53 | 70.64 | 13,375,200 |
Aug 30, 2023 | 71.91 | 72.15 | 71.71 | 71.81 | 70.92 | 12,235,800 |
Aug 29, 2023 | 70.83 | 71.90 | 70.76 | 71.85 | 70.96 | 12,224,400 |
Aug 28, 2023 | 70.71 | 71.02 | 70.69 | 70.97 | 70.09 | 12,320,400 |
Aug 25, 2023 | 70.20 | 70.47 | 69.60 | 70.23 | 69.36 | 11,617,700 |
Aug 24, 2023 | 70.38 | 70.60 | 69.73 | 69.76 | 68.90 | 14,879,000 |
Aug 23, 2023 | 70.25 | 70.83 | 70.24 | 70.73 | 69.85 | 12,670,000 |
Aug 22, 2023 | 70.43 | 70.45 | 69.91 | 69.97 | 69.10 | 10,568,000 |
Aug 21, 2023 | 70.02 | 70.18 | 69.71 | 70.10 | 69.23 | 15,838,400 |
Aug 18, 2023 | 69.32 | 69.96 | 69.31 | 69.84 | 68.97 | 13,617,500 |
Aug 17, 2023 | 70.56 | 70.64 | 69.75 | 69.84 | 68.97 | 14,730,500 |
Aug 16, 2023 | 70.69 | 70.97 | 70.32 | 70.34 | 69.47 | 10,940,100 |
Aug 15, 2023 | 71.39 | 71.41 | 70.79 | 70.92 | 70.04 | 13,863,600 |
Aug 14, 2023 | 71.40 | 71.88 | 71.21 | 71.81 | 70.92 | 9,959,400 |
Aug 11, 2023 | 72.11 | 72.37 | 71.97 | 72.13 | 71.24 | 14,862,300 |
Aug 10, 2023 | 73.09 | 73.51 | 72.55 | 72.62 | 71.72 | 16,788,900 |
Aug 9, 2023 | 72.43 | 72.62 | 72.19 | 72.31 | 71.41 | 12,188,700 |
Aug 8, 2023 | 71.97 | 72.39 | 71.79 | 72.33 | 71.43 | 14,144,400 |
Aug 7, 2023 | 72.63 | 72.79 | 72.30 | 72.77 | 71.87 | 12,940,600 |
Aug 4, 2023 | 72.33 | 72.91 | 72.10 | 72.16 | 71.27 | 14,076,100 |
Aug 3, 2023 | 71.59 | 72.16 | 71.53 | 71.96 | 71.07 | 12,745,700 |
Aug 2, 2023 | 72.62 | 72.73 | 72.08 | 72.16 | 71.27 | 16,805,400 |
Aug 1, 2023 | 73.73 | 73.94 | 73.38 | 73.53 | 72.62 | 16,707,800 |
Jul 31, 2023 | 74.51 | 74.71 | 74.36 | 74.46 | 73.54 | 13,797,600 |
Jul 28, 2023 | 74.46 | 74.74 | 74.30 | 74.44 | 73.52 | 15,891,100 |
Jul 27, 2023 | 74.69 | 74.69 | 73.85 | 73.91 | 72.99 | 12,775,700 |
Jul 26, 2023 | 73.54 | 74.32 | 73.50 | 74.08 | 73.16 | 12,325,300 |
Jul 25, 2023 | 73.68 | 74.06 | 73.66 | 73.88 | 72.96 | 9,151,000 |
Jul 24, 2023 | 73.66 | 73.96 | 73.62 | 73.80 | 72.89 | 9,421,100 |
Jul 21, 2023 | 74.00 | 74.06 | 73.77 | 73.98 | 73.06 | 10,318,400 |
Jul 20, 2023 | 74.05 | 74.25 | 73.71 | 73.83 | 72.92 | 14,843,900 |
Jul 19, 2023 | 74.30 | 74.45 | 74.02 | 74.21 | 73.29 | 11,138,700 |
Jul 18, 2023 | 73.90 | 74.34 | 73.83 | 74.25 | 73.33 | 11,519,400 |
Jul 17, 2023 | 73.53 | 73.86 | 73.41 | 73.77 | 72.86 | 15,876,600 |
Jul 14, 2023 | 74.23 | 74.29 | 73.83 | 73.86 | 72.94 | 12,549,100 |
Jul 13, 2023 | 74.07 | 74.38 | 74.04 | 74.28 | 73.36 | 12,707,500 |
Jul 12, 2023 | 72.69 | 73.19 | 72.57 | 73.11 | 72.20 | 16,111,100 |
Jul 11, 2023 | 71.41 | 71.76 | 71.22 | 71.74 | 70.85 | 12,816,600 |
Jul 10, 2023 | 70.78 | 71.13 | 70.75 | 71.10 | 70.22 | 9,486,000 |
Jul 7, 2023 | 70.44 | 71.22 | 70.41 | 70.90 | 70.02 | 16,622,500 |
Jul 6, 2023 | 70.54 | 70.56 | 69.94 | 70.37 | 69.50 | 17,415,300 |
Jul 5, 2023 | 71.90 | 71.93 | 71.54 | 71.61 | 70.72 | 15,971,500 |
Jul 3, 2023 | 72.47 | 72.58 | 72.31 | 72.42 | 71.52 | 13,375,500 |
Jun 30, 2023 | 72.29 | 72.55 | 72.21 | 72.50 | 71.60 | 28,381,100 |
Jun 29, 2023 | 71.39 | 71.62 | 71.35 | 71.62 | 70.73 | 6,736,000 |
Jun 28, 2023 | 71.65 | 71.86 | 71.52 | 71.72 | 70.83 | 9,256,500 |
Jun 27, 2023 | 71.26 | 71.72 | 71.05 | 71.67 | 70.78 | 11,034,100 |
Jun 26, 2023 | 71.05 | 71.19 | 70.94 | 71.05 | 70.17 | 12,950,900 |
Jun 23, 2023 | 70.83 | 71.15 | 70.81 | 70.96 | 70.08 | 15,929,200 |
Jun 22, 2023 | 72.01 | 72.20 | 71.94 | 72.08 | 71.19 | 11,313,300 |
Jun 21, 2023 | 72.30 | 72.78 | 72.19 | 72.53 | 71.63 | 11,322,700 |
Jun 20, 2023 | 72.59 | 72.72 | 72.27 | 72.42 | 71.52 | 16,873,000 |
Jun 16, 2023 | 73.88 | 73.91 | 73.36 | 73.39 | 72.48 | 20,036,200 |
Jun 15, 2023 | 72.77 | 73.59 | 72.72 | 73.55 | 72.64 | 14,597,200 |
Jun 14, 2023 | 72.97 | 73.18 | 72.38 | 72.78 | 71.88 | 17,305,800 |
Jun 13, 2023 | 72.49 | 72.69 | 72.38 | 72.51 | 71.61 | 17,620,600 |
Jun 12, 2023 | 71.76 | 71.86 | 71.59 | 71.83 | 70.94 | 15,814,700 |
Jun 9, 2023 | 71.57 | 71.68 | 71.40 | 71.52 | 70.63 | 15,419,000 |
Jun 8, 2023 | 71.23 | 71.65 | 71.11 | 71.64 | 70.75 | 15,781,000 |
Jun 7, 2023 | 1.31 Dividend | |||||
Jun 7, 2023 | 71.25 | 71.50 | 70.83 | 70.89 | 70.01 | 29,259,200 |
Jun 6, 2023 | 72.38 | 72.87 | 72.35 | 72.83 | 70.63 | 17,811,900 |
Jun 5, 2023 | 72.54 | 72.61 | 72.18 | 72.23 | 70.05 | 18,029,700 |
Jun 2, 2023 | 72.65 | 72.76 | 72.47 | 72.65 | 70.46 | 18,693,200 |
Jun 1, 2023 | 71.05 | 71.78 | 71.00 | 71.72 | 69.56 | 29,681,600 |
May 31, 2023 | 70.69 | 70.80 | 70.13 | 70.67 | 68.54 | 32,754,700 |
May 30, 2023 | 71.92 | 71.94 | 71.21 | 71.41 | 69.26 | 13,979,800 |
May 26, 2023 | 71.75 | 72.20 | 71.74 | 72.14 | 69.96 | 11,189,800 |
May 25, 2023 | 71.51 | 71.57 | 71.15 | 71.44 | 69.28 | 17,393,700 |
May 24, 2023 | 71.89 | 71.91 | 71.50 | 71.54 | 69.38 | 21,758,100 |
May 23, 2023 | 73.04 | 73.15 | 72.57 | 72.60 | 70.41 | 19,215,100 |
May 22, 2023 | 73.56 | 73.82 | 73.55 | 73.68 | 71.46 | 12,122,700 |
May 19, 2023 | 73.55 | 73.84 | 73.47 | 73.66 | 71.44 | 15,971,200 |
May 18, 2023 | 73.17 | 73.26 | 72.83 | 73.23 | 71.02 | 10,657,000 |
May 17, 2023 | 73.09 | 73.39 | 72.82 | 73.34 | 71.13 | 21,491,300 |
May 16, 2023 | 73.32 | 73.44 | 72.97 | 73.00 | 70.80 | 13,335,700 |
May 15, 2023 | 73.36 | 73.71 | 73.28 | 73.70 | 71.48 | 10,580,600 |
May 12, 2023 | 73.36 | 73.41 | 72.87 | 73.14 | 70.93 | 15,823,200 |
May 11, 2023 | 73.03 | 73.27 | 72.72 | 73.27 | 71.06 | 14,971,700 |
May 10, 2023 | 73.68 | 73.69 | 72.99 | 73.45 | 71.23 | 14,009,800 |
May 9, 2023 | 73.29 | 73.70 | 73.25 | 73.60 | 71.38 | 14,835,400 |
May 8, 2023 | 74.03 | 74.05 | 73.77 | 73.90 | 71.67 | 7,533,200 |
May 5, 2023 | 73.17 | 73.99 | 73.12 | 73.88 | 71.65 | 11,096,900 |
May 4, 2023 | 72.75 | 73.07 | 72.56 | 72.81 | 70.61 | 17,411,200 |
May 3, 2023 | 73.04 | 73.55 | 72.95 | 72.96 | 70.76 | 13,977,300 |
May 2, 2023 | 72.83 | 72.84 | 72.33 | 72.77 | 70.57 | 12,907,200 |
May 1, 2023 | 73.69 | 73.89 | 73.49 | 73.51 | 71.29 | 24,499,500 |
Apr 28, 2023 | 73.03 | 73.63 | 73.01 | 73.62 | 71.40 | 16,936,400 |
Apr 27, 2023 | 73.12 | 73.66 | 72.97 | 73.65 | 71.43 | 14,505,700 |
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%