NYSEArca - Delayed Quote • USD
iShares MSCI Ireland ETF (EIRL)
At close: April 26 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 26, 2024 | 67.72 | 67.80 | 67.72 | 67.80 | 67.80 | 1,300 |
Apr 25, 2024 | 67.31 | 67.38 | 66.67 | 67.05 | 67.05 | 4,100 |
Apr 24, 2024 | 67.63 | 67.63 | 67.23 | 67.44 | 67.44 | 2,200 |
Apr 23, 2024 | 67.74 | 67.84 | 67.74 | 67.84 | 67.84 | 1,900 |
Apr 22, 2024 | 66.33 | 66.80 | 66.33 | 66.80 | 66.80 | 3,500 |
Apr 19, 2024 | 65.75 | 66.00 | 65.75 | 65.80 | 65.80 | 6,000 |
Apr 18, 2024 | 65.76 | 66.01 | 65.75 | 65.75 | 65.75 | 4,500 |
Apr 17, 2024 | 65.72 | 65.72 | 65.43 | 65.57 | 65.57 | 9,500 |
Apr 16, 2024 | 65.68 | 65.68 | 65.50 | 65.50 | 65.50 | 1,600 |
Apr 15, 2024 | 67.18 | 67.18 | 66.01 | 66.21 | 66.21 | 9,100 |
Apr 12, 2024 | 67.55 | 67.55 | 66.75 | 66.75 | 66.75 | 4,600 |
Apr 11, 2024 | 68.15 | 68.60 | 67.97 | 68.49 | 68.49 | 8,300 |
Apr 10, 2024 | 68.49 | 68.50 | 68.14 | 68.23 | 68.23 | 23,400 |
Apr 9, 2024 | 69.63 | 69.63 | 68.70 | 69.02 | 69.02 | 5,500 |
Apr 8, 2024 | 69.17 | 69.65 | 69.17 | 69.44 | 69.44 | 3,000 |
Apr 5, 2024 | 68.38 | 69.19 | 68.38 | 68.92 | 68.92 | 2,900 |
Apr 4, 2024 | 69.00 | 69.34 | 68.08 | 68.09 | 68.09 | 28,700 |
Apr 3, 2024 | 68.42 | 68.94 | 68.42 | 68.94 | 68.94 | 5,300 |
Apr 2, 2024 | 68.61 | 68.61 | 67.96 | 67.97 | 67.97 | 9,800 |
Apr 1, 2024 | 69.57 | 69.57 | 69.01 | 69.03 | 69.03 | 3,000 |
Mar 28, 2024 | 69.40 | 69.43 | 69.16 | 69.34 | 69.34 | 10,200 |
Mar 27, 2024 | 68.91 | 68.98 | 68.83 | 68.98 | 68.98 | 1,900 |
Mar 26, 2024 | 68.90 | 69.04 | 68.74 | 68.86 | 68.86 | 3,100 |
Mar 25, 2024 | 68.73 | 68.73 | 68.38 | 68.46 | 68.46 | 7,200 |
Mar 22, 2024 | 68.90 | 69.01 | 68.52 | 68.79 | 68.79 | 2,600 |
Mar 21, 2024 | 69.28 | 69.40 | 69.28 | 69.36 | 69.36 | 1,400 |
Mar 20, 2024 | 68.58 | 69.37 | 68.50 | 69.36 | 69.36 | 12,600 |
Mar 19, 2024 | 68.49 | 68.77 | 68.49 | 68.61 | 68.61 | 3,500 |
Mar 18, 2024 | 68.46 | 68.77 | 68.46 | 68.48 | 68.48 | 6,700 |
Mar 15, 2024 | 68.55 | 68.76 | 68.41 | 68.76 | 68.76 | 3,600 |
Mar 14, 2024 | 67.90 | 67.90 | 67.78 | 67.82 | 67.82 | 1,800 |
Mar 13, 2024 | 68.45 | 68.45 | 68.20 | 68.29 | 68.29 | 4,500 |
Mar 12, 2024 | 68.13 | 68.57 | 67.84 | 68.57 | 68.57 | 6,900 |
Mar 11, 2024 | 68.23 | 68.23 | 67.76 | 67.97 | 67.97 | 1,900 |
Mar 8, 2024 | 68.67 | 68.67 | 68.07 | 68.07 | 68.07 | 1,800 |
Mar 7, 2024 | 68.00 | 68.44 | 68.00 | 68.40 | 68.40 | 5,600 |
Mar 6, 2024 | 67.82 | 68.00 | 67.64 | 67.77 | 67.77 | 36,300 |
Mar 5, 2024 | 66.61 | 66.94 | 66.61 | 66.94 | 66.94 | 4,800 |
Mar 4, 2024 | 66.63 | 66.67 | 66.44 | 66.67 | 66.67 | 1,900 |
Mar 1, 2024 | 66.07 | 66.40 | 66.06 | 66.37 | 66.37 | 3,300 |
Feb 29, 2024 | 66.22 | 66.22 | 65.85 | 66.11 | 66.11 | 4,500 |
Feb 28, 2024 | 66.30 | 66.30 | 66.10 | 66.10 | 66.10 | 1,600 |
Feb 27, 2024 | 66.16 | 66.37 | 66.02 | 66.26 | 66.26 | 13,000 |
Feb 26, 2024 | 65.45 | 65.47 | 65.36 | 65.46 | 65.46 | 3,500 |
Feb 23, 2024 | 65.90 | 66.05 | 65.89 | 66.05 | 66.05 | 1,200 |
Feb 22, 2024 | 64.70 | 65.99 | 64.70 | 65.87 | 65.87 | 3,700 |
Feb 21, 2024 | 64.35 | 64.35 | 63.77 | 64.13 | 64.13 | 6,700 |
Feb 20, 2024 | 64.27 | 64.52 | 63.96 | 63.96 | 63.96 | 1,900 |
Feb 16, 2024 | 64.61 | 64.68 | 64.33 | 64.33 | 64.33 | 3,300 |
Feb 15, 2024 | 64.35 | 64.63 | 64.06 | 64.61 | 64.61 | 3,700 |
Feb 14, 2024 | 63.83 | 64.30 | 63.83 | 64.30 | 64.30 | 1,700 |
Feb 13, 2024 | 62.86 | 63.19 | 62.83 | 62.84 | 62.84 | 34,300 |
Feb 12, 2024 | 64.06 | 64.19 | 63.86 | 64.10 | 64.10 | 5,100 |
Feb 9, 2024 | 63.73 | 64.39 | 63.73 | 64.31 | 64.31 | 6,600 |
Feb 8, 2024 | 62.98 | 63.78 | 62.98 | 63.72 | 63.72 | 11,000 |
Feb 7, 2024 | 62.76 | 62.83 | 62.68 | 62.78 | 62.78 | 3,200 |
Feb 6, 2024 | 62.51 | 62.68 | 62.31 | 62.63 | 62.63 | 7,500 |
Feb 5, 2024 | 62.36 | 62.51 | 61.78 | 62.44 | 62.44 | 5,300 |
Feb 2, 2024 | 62.20 | 62.77 | 62.18 | 62.74 | 62.74 | 20,900 |
Feb 1, 2024 | 62.46 | 63.02 | 62.44 | 62.92 | 62.92 | 72,200 |
Jan 31, 2024 | 62.77 | 62.82 | 62.22 | 62.26 | 62.26 | 3,300 |
Jan 30, 2024 | 62.82 | 63.07 | 62.44 | 62.67 | 62.67 | 51,700 |
Jan 29, 2024 | 62.54 | 62.92 | 62.37 | 62.92 | 62.92 | 2,000 |
Jan 26, 2024 | 62.93 | 62.93 | 62.59 | 62.70 | 62.70 | 4,900 |
Jan 25, 2024 | 62.06 | 62.22 | 61.79 | 62.10 | 62.10 | 9,500 |
Jan 24, 2024 | 61.90 | 61.92 | 61.38 | 61.38 | 61.38 | 6,800 |
Jan 23, 2024 | 61.30 | 61.30 | 60.71 | 61.12 | 61.12 | 6,200 |
Jan 22, 2024 | 61.24 | 61.52 | 61.24 | 61.33 | 61.33 | 3,500 |
Jan 19, 2024 | 60.44 | 61.17 | 60.44 | 61.17 | 61.17 | 6,700 |
Jan 18, 2024 | 59.60 | 60.43 | 59.53 | 60.43 | 60.43 | 17,100 |
Jan 17, 2024 | 57.64 | 57.73 | 57.63 | 57.70 | 57.70 | 1,700 |
Jan 16, 2024 | 57.88 | 58.12 | 57.82 | 57.90 | 57.90 | 21,100 |
Jan 12, 2024 | 57.87 | 57.87 | 57.46 | 57.68 | 57.68 | 5,300 |
Jan 11, 2024 | 57.95 | 57.95 | 57.22 | 57.75 | 57.75 | 27,600 |
Jan 10, 2024 | 58.93 | 58.93 | 57.95 | 58.25 | 58.25 | 6,600 |
Jan 9, 2024 | 59.70 | 59.70 | 59.21 | 59.29 | 59.29 | 3,800 |
Jan 8, 2024 | 59.76 | 60.15 | 59.58 | 60.09 | 60.09 | 53,300 |
Jan 5, 2024 | 59.61 | 59.61 | 59.48 | 59.48 | 59.48 | 2,600 |
Jan 4, 2024 | 59.43 | 59.80 | 59.27 | 59.27 | 59.27 | 30,100 |
Jan 3, 2024 | 59.75 | 59.75 | 59.20 | 59.47 | 59.47 | 8,000 |
Jan 2, 2024 | 60.70 | 60.70 | 60.08 | 60.13 | 60.13 | 4,500 |
Dec 29, 2023 | 61.27 | 61.27 | 60.96 | 61.13 | 61.13 | 5,500 |
Dec 28, 2023 | 61.59 | 61.59 | 61.35 | 61.35 | 61.35 | 1,100 |
Dec 27, 2023 | 61.81 | 61.99 | 61.81 | 61.93 | 61.93 | 2,500 |
Dec 26, 2023 | 61.45 | 61.70 | 61.37 | 61.70 | 61.70 | 1,700 |
Dec 22, 2023 | 61.16 | 61.29 | 61.15 | 61.15 | 61.15 | 3,600 |
Dec 21, 2023 | 61.22 | 61.22 | 60.67 | 61.04 | 61.04 | 5,100 |
Dec 20, 2023 | 0.15 Dividend | |||||
Dec 20, 2023 | 61.35 | 61.36 | 60.52 | 60.52 | 60.52 | 6,700 |
Dec 19, 2023 | 60.32 | 60.92 | 60.32 | 60.92 | 60.77 | 2,700 |
Dec 18, 2023 | 60.02 | 60.02 | 59.70 | 59.80 | 59.65 | 2,600 |
Dec 15, 2023 | 59.62 | 59.62 | 59.49 | 59.59 | 59.44 | 1,000 |
Dec 14, 2023 | 59.33 | 60.13 | 59.33 | 59.69 | 59.54 | 4,900 |
Dec 13, 2023 | 57.92 | 58.69 | 57.64 | 58.69 | 58.55 | 1,800 |
Dec 12, 2023 | 57.93 | 58.12 | 57.93 | 58.09 | 57.95 | 10,100 |
Dec 11, 2023 | 58.12 | 58.31 | 58.12 | 58.29 | 58.15 | 3,200 |
Dec 8, 2023 | 57.89 | 58.07 | 57.82 | 58.06 | 57.92 | 1,100 |
Dec 7, 2023 | 57.46 | 57.67 | 57.35 | 57.67 | 57.53 | 6,400 |
Dec 6, 2023 | 57.98 | 58.08 | 57.68 | 57.68 | 57.54 | 3,900 |
Dec 5, 2023 | 57.08 | 57.27 | 57.03 | 57.26 | 57.12 | 3,000 |
Dec 4, 2023 | 57.03 | 57.25 | 57.01 | 57.22 | 57.08 | 4,200 |
Dec 1, 2023 | 57.34 | 57.90 | 57.34 | 57.80 | 57.66 | 6,700 |
Nov 30, 2023 | 56.96 | 57.13 | 56.90 | 57.09 | 56.95 | 7,900 |
Nov 29, 2023 | 56.87 | 56.94 | 56.84 | 56.84 | 56.70 | 2,600 |
Nov 28, 2023 | 56.66 | 56.71 | 56.65 | 56.68 | 56.54 | 1,300 |
Nov 27, 2023 | 56.47 | 56.76 | 56.30 | 56.36 | 56.22 | 34,100 |
Nov 24, 2023 | 56.65 | 56.65 | 56.65 | 56.65 | 56.51 | 100 |
Nov 22, 2023 | 56.45 | 56.56 | 56.43 | 56.56 | 56.42 | 4,100 |
Nov 21, 2023 | 56.23 | 56.25 | 56.07 | 56.07 | 55.93 | 2,100 |
Nov 20, 2023 | 55.82 | 56.11 | 55.78 | 56.03 | 55.89 | 1,900 |
Nov 17, 2023 | 55.54 | 55.85 | 55.52 | 55.85 | 55.71 | 1,700 |
Nov 16, 2023 | 55.38 | 55.38 | 54.96 | 55.04 | 54.90 | 1,100 |
Nov 15, 2023 | 56.13 | 56.13 | 55.57 | 55.66 | 55.52 | 4,300 |
Nov 14, 2023 | 55.70 | 56.26 | 55.70 | 56.14 | 56.00 | 11,300 |
Nov 13, 2023 | 53.59 | 54.30 | 53.59 | 54.26 | 54.13 | 2,200 |
Nov 10, 2023 | 53.81 | 53.91 | 53.43 | 53.90 | 53.77 | 4,400 |
Nov 9, 2023 | 54.37 | 54.37 | 53.74 | 53.75 | 53.62 | 7,000 |
Nov 8, 2023 | 55.00 | 55.34 | 55.00 | 55.31 | 55.17 | 5,800 |
Nov 7, 2023 | 54.56 | 54.70 | 54.54 | 54.59 | 54.46 | 2,800 |
Nov 6, 2023 | 55.08 | 55.08 | 54.56 | 54.56 | 54.43 | 5,400 |
Nov 3, 2023 | 54.86 | 55.24 | 54.86 | 55.09 | 54.95 | 3,800 |
Nov 2, 2023 | 54.05 | 54.07 | 53.75 | 53.84 | 53.71 | 3,600 |
Nov 1, 2023 | 52.00 | 52.88 | 52.00 | 52.88 | 52.75 | 4,100 |
Oct 31, 2023 | 52.01 | 52.01 | 51.62 | 51.83 | 51.70 | 4,500 |
Oct 30, 2023 | 51.44 | 51.77 | 51.44 | 51.75 | 51.62 | 2,000 |
Oct 27, 2023 | 50.93 | 51.04 | 50.53 | 50.68 | 50.56 | 4,500 |
Oct 26, 2023 | 50.84 | 51.21 | 50.51 | 50.85 | 50.72 | 21,800 |
Oct 25, 2023 | 51.10 | 51.10 | 50.93 | 50.98 | 50.85 | 6,100 |
Oct 24, 2023 | 51.87 | 51.88 | 51.58 | 51.79 | 51.66 | 7,200 |
Oct 23, 2023 | 51.81 | 52.09 | 51.73 | 51.73 | 51.60 | 4,800 |
Oct 20, 2023 | 51.50 | 51.50 | 50.82 | 51.07 | 50.94 | 13,300 |
Oct 19, 2023 | 52.28 | 52.29 | 51.62 | 51.82 | 51.69 | 13,000 |
Oct 18, 2023 | 53.38 | 53.38 | 52.39 | 52.54 | 52.41 | 6,800 |
Oct 17, 2023 | 53.60 | 54.09 | 53.31 | 53.86 | 53.73 | 6,500 |
Oct 16, 2023 | 53.91 | 54.25 | 53.91 | 54.25 | 54.12 | 2,800 |
Oct 13, 2023 | 53.47 | 53.47 | 53.23 | 53.42 | 53.29 | 3,000 |
Oct 12, 2023 | 54.74 | 54.86 | 54.12 | 54.31 | 54.18 | 7,300 |
Oct 11, 2023 | 55.06 | 55.13 | 54.83 | 55.13 | 54.99 | 3,400 |
Oct 10, 2023 | 54.69 | 55.08 | 54.58 | 54.88 | 54.74 | 4,800 |
Oct 9, 2023 | 53.10 | 53.50 | 53.01 | 53.48 | 53.35 | 3,300 |
Oct 6, 2023 | 53.14 | 54.20 | 53.14 | 54.03 | 53.90 | 2,500 |
Oct 5, 2023 | 53.14 | 53.25 | 52.87 | 53.25 | 53.12 | 2,400 |
Oct 4, 2023 | 52.73 | 52.87 | 52.40 | 52.87 | 52.74 | 4,500 |
Oct 3, 2023 | 52.50 | 52.80 | 52.36 | 52.48 | 52.35 | 19,100 |
Oct 2, 2023 | 53.43 | 53.43 | 52.76 | 52.82 | 52.69 | 16,800 |
Sep 29, 2023 | 54.79 | 54.85 | 53.83 | 54.03 | 53.90 | 6,500 |
Sep 28, 2023 | 54.00 | 54.73 | 54.00 | 54.34 | 54.21 | 6,500 |
Sep 27, 2023 | 54.28 | 54.28 | 53.54 | 54.09 | 53.96 | 11,400 |
Sep 26, 2023 | 54.51 | 54.66 | 54.29 | 54.29 | 54.16 | 5,600 |
Sep 25, 2023 | 54.05 | 54.57 | 54.04 | 54.52 | 54.39 | 7,800 |
Sep 22, 2023 | 54.68 | 54.88 | 54.52 | 54.52 | 54.39 | 9,000 |
Sep 21, 2023 | 55.28 | 55.30 | 54.75 | 54.79 | 54.66 | 2,500 |
Sep 20, 2023 | 56.21 | 56.33 | 55.69 | 55.70 | 55.56 | 7,100 |
Sep 19, 2023 | 55.45 | 55.53 | 55.38 | 55.45 | 55.31 | 1,600 |
Sep 18, 2023 | 55.57 | 55.58 | 55.43 | 55.43 | 55.29 | 1,900 |
Sep 15, 2023 | 56.48 | 56.64 | 56.24 | 56.24 | 56.10 | 1,800 |
Sep 14, 2023 | 56.30 | 56.45 | 56.30 | 56.38 | 56.24 | 2,600 |
Sep 13, 2023 | 55.31 | 55.33 | 55.17 | 55.25 | 55.11 | 3,100 |
Sep 12, 2023 | 55.41 | 55.55 | 55.36 | 55.42 | 55.28 | 2,000 |
Sep 11, 2023 | 56.03 | 56.12 | 55.75 | 56.12 | 55.98 | 12,000 |
Sep 8, 2023 | 55.73 | 55.91 | 55.67 | 55.68 | 55.54 | 4,700 |
Sep 7, 2023 | 55.54 | 55.75 | 55.54 | 55.72 | 55.58 | 9,300 |
Sep 6, 2023 | 55.89 | 56.05 | 55.89 | 55.98 | 55.84 | 6,100 |
Sep 5, 2023 | 57.24 | 57.24 | 56.40 | 56.49 | 56.35 | 8,500 |
Sep 1, 2023 | 58.06 | 58.06 | 57.58 | 57.69 | 57.55 | 2,400 |
Aug 31, 2023 | 58.37 | 58.37 | 57.89 | 58.01 | 57.87 | 7,600 |
Aug 30, 2023 | 58.33 | 58.47 | 57.99 | 58.16 | 58.02 | 5,300 |
Aug 29, 2023 | 57.26 | 58.43 | 57.26 | 58.17 | 58.03 | 8,700 |
Aug 28, 2023 | 57.54 | 57.65 | 57.42 | 57.58 | 57.44 | 9,400 |
Aug 25, 2023 | 57.16 | 57.19 | 56.73 | 57.04 | 56.90 | 3,100 |
Aug 24, 2023 | 56.53 | 56.81 | 56.48 | 56.48 | 56.34 | 3,800 |
Aug 23, 2023 | 56.46 | 57.07 | 56.46 | 57.07 | 56.93 | 2,500 |
Aug 22, 2023 | 56.68 | 56.76 | 56.20 | 56.39 | 56.25 | 6,900 |
Aug 21, 2023 | 56.06 | 56.15 | 55.80 | 56.12 | 55.98 | 3,000 |
Aug 18, 2023 | 55.96 | 56.22 | 55.95 | 56.14 | 56.00 | 1,900 |
Aug 17, 2023 | 57.30 | 57.30 | 56.34 | 56.48 | 56.34 | 17,800 |
Aug 16, 2023 | 57.82 | 57.82 | 57.31 | 57.31 | 57.17 | 1,800 |
Aug 15, 2023 | 57.64 | 57.68 | 57.41 | 57.41 | 57.27 | 1,500 |
Aug 14, 2023 | 57.71 | 57.97 | 57.51 | 57.97 | 57.83 | 4,900 |
Aug 11, 2023 | 58.26 | 58.28 | 57.93 | 58.02 | 57.88 | 5,600 |
Aug 10, 2023 | 59.13 | 59.25 | 58.73 | 58.73 | 58.59 | 6,700 |
Aug 9, 2023 | 59.01 | 59.01 | 58.46 | 58.67 | 58.53 | 6,700 |
Aug 8, 2023 | 58.96 | 59.64 | 58.88 | 59.53 | 59.38 | 9,400 |
Aug 7, 2023 | 59.83 | 60.10 | 59.82 | 60.10 | 59.95 | 7,500 |
Aug 4, 2023 | 59.63 | 60.06 | 59.41 | 59.41 | 59.26 | 2,400 |
Aug 3, 2023 | 58.45 | 59.02 | 58.44 | 58.83 | 58.69 | 10,800 |
Aug 2, 2023 | 58.95 | 59.01 | 58.57 | 58.60 | 58.46 | 4,700 |
Aug 1, 2023 | 59.74 | 59.74 | 59.33 | 59.56 | 59.41 | 9,500 |
Jul 31, 2023 | 59.90 | 60.27 | 59.90 | 60.03 | 59.88 | 4,500 |
Jul 28, 2023 | 59.81 | 59.89 | 59.43 | 59.83 | 59.68 | 5,700 |
Jul 27, 2023 | 59.98 | 59.98 | 59.19 | 59.19 | 59.04 | 2,900 |
Jul 26, 2023 | 58.97 | 59.63 | 58.97 | 59.60 | 59.45 | 8,400 |
Jul 25, 2023 | 58.72 | 59.19 | 58.72 | 59.06 | 58.91 | 5,400 |
Jul 24, 2023 | 59.00 | 59.14 | 58.92 | 59.05 | 58.90 | 9,700 |
Jul 21, 2023 | 59.57 | 59.61 | 59.49 | 59.57 | 59.42 | 4,500 |
Jul 20, 2023 | 59.75 | 59.77 | 59.37 | 59.40 | 59.25 | 10,900 |
Jul 19, 2023 | 60.09 | 60.19 | 59.93 | 60.05 | 59.90 | 2,400 |
Jul 18, 2023 | 59.60 | 59.86 | 59.52 | 59.86 | 59.71 | 3,700 |
Jul 17, 2023 | 59.23 | 59.59 | 59.23 | 59.56 | 59.41 | 9,600 |
Jul 14, 2023 | 60.23 | 60.23 | 59.81 | 59.84 | 59.69 | 2,900 |
Jul 13, 2023 | 59.60 | 59.89 | 59.55 | 59.89 | 59.74 | 6,600 |
Jul 12, 2023 | 58.55 | 59.01 | 58.55 | 58.91 | 58.76 | 2,900 |
Jul 11, 2023 | 57.57 | 57.83 | 57.54 | 57.77 | 57.63 | 9,200 |
Jul 10, 2023 | 56.10 | 56.51 | 56.10 | 56.51 | 56.37 | 3,000 |
Jul 7, 2023 | 55.84 | 56.11 | 55.79 | 55.87 | 55.73 | 3,300 |
Jul 6, 2023 | 55.58 | 55.58 | 54.87 | 55.17 | 55.03 | 6,100 |
Jul 5, 2023 | 56.97 | 56.97 | 56.60 | 56.73 | 56.59 | 20,300 |
Jul 3, 2023 | 57.40 | 57.58 | 57.25 | 57.54 | 57.40 | 2,500 |
Jun 30, 2023 | 57.07 | 57.63 | 57.07 | 57.62 | 57.48 | 12,300 |
Jun 29, 2023 | 56.47 | 56.50 | 56.43 | 56.50 | 56.36 | 2,200 |
Jun 28, 2023 | 56.60 | 56.90 | 56.60 | 56.80 | 56.66 | 4,100 |
Jun 27, 2023 | 55.80 | 56.42 | 55.80 | 56.41 | 56.27 | 3,500 |
Jun 26, 2023 | 55.43 | 55.65 | 55.43 | 55.60 | 55.46 | 5,100 |
Jun 23, 2023 | 55.80 | 55.88 | 55.49 | 55.81 | 55.67 | 3,300 |
Jun 22, 2023 | 56.90 | 56.90 | 56.63 | 56.77 | 56.63 | 2,500 |
Jun 21, 2023 | 56.92 | 57.40 | 56.92 | 57.26 | 57.12 | 6,800 |
Jun 20, 2023 | 57.01 | 57.32 | 56.88 | 57.28 | 57.14 | 2,600 |
Jun 16, 2023 | 57.98 | 57.98 | 57.59 | 57.59 | 57.45 | 7,300 |
Jun 15, 2023 | 56.59 | 57.56 | 56.59 | 57.41 | 57.27 | 4,300 |
Jun 14, 2023 | 56.53 | 56.92 | 56.49 | 56.78 | 56.64 | 5,200 |
Jun 13, 2023 | 55.76 | 56.18 | 55.68 | 56.18 | 56.04 | 3,600 |
Jun 12, 2023 | 55.14 | 55.60 | 55.14 | 55.53 | 55.39 | 9,000 |
Jun 9, 2023 | 55.60 | 55.60 | 54.97 | 55.10 | 54.96 | 7,300 |
Jun 8, 2023 | 55.54 | 55.94 | 55.54 | 55.94 | 55.80 | 5,900 |
Jun 7, 2023 | 0.46 Dividend | |||||
Jun 7, 2023 | 55.35 | 55.35 | 55.20 | 55.27 | 55.13 | 61,900 |
Jun 6, 2023 | 55.15 | 55.65 | 55.15 | 55.63 | 55.04 | 1,000 |
Jun 5, 2023 | 56.22 | 56.22 | 55.62 | 55.75 | 55.15 | 28,500 |
Jun 2, 2023 | 56.31 | 56.31 | 56.17 | 56.23 | 55.63 | 2,900 |
Jun 1, 2023 | 54.95 | 55.76 | 54.95 | 55.71 | 55.11 | 22,500 |
May 31, 2023 | 55.01 | 55.17 | 54.58 | 54.96 | 54.37 | 13,800 |
May 30, 2023 | 55.82 | 55.82 | 55.07 | 55.21 | 54.62 | 7,900 |
May 26, 2023 | 55.45 | 55.84 | 55.45 | 55.82 | 55.22 | 9,600 |
May 25, 2023 | 55.28 | 55.67 | 54.97 | 55.44 | 54.85 | 2,800 |
May 24, 2023 | 55.54 | 55.54 | 55.25 | 55.31 | 54.72 | 8,100 |
May 23, 2023 | 57.09 | 57.09 | 56.59 | 56.59 | 55.98 | 1,800 |
May 22, 2023 | 57.01 | 57.46 | 57.01 | 57.34 | 56.73 | 7,300 |
May 19, 2023 | 57.06 | 57.12 | 56.93 | 57.10 | 56.49 | 25,600 |
May 18, 2023 | 56.64 | 56.96 | 56.58 | 56.96 | 56.35 | 3,200 |
May 17, 2023 | 56.67 | 57.29 | 56.54 | 57.20 | 56.59 | 14,100 |
May 16, 2023 | 56.83 | 56.84 | 56.57 | 56.69 | 56.08 | 4,000 |
May 15, 2023 | 56.70 | 57.07 | 56.62 | 56.94 | 56.33 | 30,700 |
May 12, 2023 | 56.50 | 56.50 | 56.11 | 56.34 | 55.74 | 36,100 |
May 11, 2023 | 56.08 | 56.68 | 56.00 | 56.68 | 56.07 | 6,100 |
May 10, 2023 | 56.60 | 56.61 | 56.28 | 56.56 | 55.96 | 3,400 |
May 9, 2023 | 55.97 | 56.56 | 55.96 | 56.56 | 55.96 | 5,800 |
May 8, 2023 | 56.20 | 56.71 | 56.20 | 56.53 | 55.93 | 14,100 |
May 5, 2023 | 55.41 | 56.21 | 55.41 | 56.08 | 55.48 | 3,600 |
May 4, 2023 | 55.34 | 55.54 | 55.18 | 55.23 | 54.64 | 4,200 |
May 3, 2023 | 55.69 | 55.93 | 55.52 | 55.53 | 54.94 | 4,600 |
May 2, 2023 | 56.07 | 56.15 | 55.71 | 56.04 | 55.44 | 11,000 |
May 1, 2023 | 56.27 | 56.70 | 56.27 | 56.47 | 55.87 | 42,700 |
Apr 28, 2023 | 56.50 | 56.50 | 56.40 | 56.41 | 55.81 | 1,300 |
Apr 27, 2023 | 55.89 | 56.15 | 55.72 | 56.09 | 55.49 | 5,400 |
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%