Cboe US - Delayed Quote • USD
iShares MSCI Emerging Markets Multifactor ETF (EMGF)
At close: April 26 at 3:59 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 | 44.78 | 44.94 | 44.75 | 44.85 | 44.85 | 77,000 |
Apr 25, 2024 | 44.00 | 44.47 | 43.92 | 44.35 | 44.35 | 58,700 |
Apr 24, 2024 | 44.31 | 44.34 | 44.10 | 44.22 | 44.22 | 49,000 |
Apr 23, 2024 | 43.78 | 44.17 | 43.77 | 44.09 | 44.09 | 102,900 |
Apr 22, 2024 | 43.54 | 43.89 | 43.50 | 43.81 | 43.81 | 112,800 |
Apr 19, 2024 | 43.55 | 43.55 | 43.35 | 43.51 | 43.51 | 64,300 |
Apr 18, 2024 | 43.65 | 43.84 | 43.53 | 43.62 | 43.62 | 93,400 |
Apr 17, 2024 | 43.69 | 43.70 | 43.35 | 43.50 | 43.50 | 108,100 |
Apr 16, 2024 | 43.45 | 43.58 | 43.26 | 43.45 | 43.45 | 117,000 |
Apr 15, 2024 | 44.47 | 44.47 | 43.82 | 43.96 | 43.96 | 49,700 |
Apr 12, 2024 | 44.49 | 44.51 | 44.07 | 44.12 | 44.12 | 105,700 |
Apr 11, 2024 | 45.14 | 45.14 | 44.81 | 45.04 | 45.04 | 97,200 |
Apr 10, 2024 | 44.83 | 44.90 | 44.62 | 44.77 | 44.77 | 142,200 |
Apr 9, 2024 | 45.40 | 45.47 | 45.16 | 45.31 | 45.31 | 72,400 |
Apr 8, 2024 | 45.08 | 45.27 | 45.06 | 45.14 | 45.14 | 126,000 |
Apr 5, 2024 | 44.82 | 44.99 | 44.72 | 44.82 | 44.82 | 177,000 |
Apr 4, 2024 | 45.32 | 45.39 | 44.77 | 44.81 | 44.81 | 125,400 |
Apr 3, 2024 | 44.67 | 45.03 | 44.67 | 44.95 | 44.95 | 416,700 |
Apr 2, 2024 | 44.79 | 44.94 | 44.77 | 44.80 | 44.80 | 202,500 |
Apr 1, 2024 | 44.69 | 44.92 | 44.54 | 44.59 | 44.59 | 60,400 |
Mar 28, 2024 | 44.45 | 44.67 | 44.45 | 44.54 | 44.54 | 44,500 |
Mar 27, 2024 | 44.29 | 44.49 | 44.27 | 44.38 | 44.38 | 47,500 |
Mar 26, 2024 | 44.50 | 44.50 | 44.35 | 44.35 | 44.35 | 38,600 |
Mar 25, 2024 | 44.31 | 44.52 | 44.31 | 44.41 | 44.41 | 45,700 |
Mar 22, 2024 | 44.46 | 44.52 | 44.36 | 44.38 | 44.38 | 41,900 |
Mar 21, 2024 | 44.85 | 44.89 | 44.65 | 44.65 | 44.65 | 32,200 |
Mar 20, 2024 | 44.06 | 44.61 | 44.06 | 44.60 | 44.60 | 133,500 |
Mar 19, 2024 | 43.88 | 44.14 | 43.83 | 44.02 | 44.02 | 43,600 |
Mar 18, 2024 | 44.42 | 44.44 | 44.25 | 44.31 | 44.31 | 38,300 |
Mar 15, 2024 | 44.33 | 44.35 | 44.17 | 44.18 | 44.18 | 37,300 |
Mar 14, 2024 | 44.76 | 44.78 | 44.47 | 44.58 | 44.58 | 182,600 |
Mar 13, 2024 | 44.54 | 44.76 | 44.54 | 44.64 | 44.64 | 47,100 |
Mar 12, 2024 | 44.81 | 44.86 | 44.57 | 44.82 | 44.82 | 49,400 |
Mar 11, 2024 | 44.52 | 44.63 | 44.44 | 44.46 | 44.46 | 63,500 |
Mar 8, 2024 | 44.67 | 44.80 | 44.44 | 44.46 | 44.46 | 42,400 |
Mar 7, 2024 | 44.33 | 44.61 | 44.33 | 44.60 | 44.60 | 45,600 |
Mar 6, 2024 | 44.32 | 44.46 | 44.22 | 44.31 | 44.31 | 87,000 |
Mar 5, 2024 | 43.98 | 44.00 | 43.66 | 43.78 | 43.78 | 48,700 |
Mar 4, 2024 | 44.19 | 44.21 | 44.05 | 44.13 | 44.13 | 53,400 |
Mar 1, 2024 | 43.90 | 44.22 | 43.82 | 44.08 | 44.08 | 40,200 |
Feb 29, 2024 | 43.68 | 43.72 | 43.51 | 43.58 | 43.58 | 129,600 |
Feb 28, 2024 | 43.46 | 43.48 | 43.33 | 43.35 | 43.35 | 46,100 |
Feb 27, 2024 | 43.91 | 43.95 | 43.85 | 43.85 | 43.85 | 57,200 |
Feb 26, 2024 | 43.70 | 43.81 | 43.70 | 43.72 | 43.72 | 79,900 |
Feb 23, 2024 | 43.92 | 44.06 | 43.86 | 43.95 | 43.95 | 71,400 |
Feb 22, 2024 | 43.97 | 43.99 | 43.82 | 43.94 | 43.94 | 67,200 |
Feb 21, 2024 | 43.43 | 43.57 | 43.37 | 43.48 | 43.48 | 74,600 |
Feb 20, 2024 | 43.53 | 43.67 | 43.39 | 43.48 | 43.48 | 119,200 |
Feb 16, 2024 | 43.38 | 43.58 | 43.35 | 43.45 | 43.45 | 79,600 |
Feb 15, 2024 | 43.11 | 43.28 | 43.03 | 43.18 | 43.18 | 126,800 |
Feb 14, 2024 | 42.83 | 43.13 | 42.83 | 42.98 | 42.98 | 48,500 |
Feb 13, 2024 | 42.69 | 42.76 | 42.20 | 42.35 | 42.35 | 67,600 |
Feb 12, 2024 | 42.96 | 43.38 | 42.96 | 43.16 | 43.16 | 83,600 |
Feb 9, 2024 | 42.85 | 43.03 | 42.67 | 42.96 | 42.96 | 68,500 |
Feb 8, 2024 | 42.99 | 42.99 | 42.78 | 42.81 | 42.81 | 71,800 |
Feb 7, 2024 | 42.89 | 43.10 | 42.89 | 43.03 | 43.03 | 97,400 |
Feb 6, 2024 | 42.66 | 43.04 | 42.62 | 42.97 | 42.97 | 95,700 |
Feb 5, 2024 | 41.95 | 42.28 | 41.94 | 42.13 | 42.13 | 122,200 |
Feb 2, 2024 | 42.08 | 42.16 | 41.95 | 42.12 | 42.12 | 63,800 |
Feb 1, 2024 | 42.01 | 42.17 | 41.88 | 42.15 | 42.15 | 51,100 |
Jan 31, 2024 | 41.78 | 42.07 | 41.61 | 41.70 | 41.70 | 100,700 |
Jan 30, 2024 | 41.69 | 41.90 | 41.69 | 41.88 | 41.88 | 175,000 |
Jan 29, 2024 | 42.18 | 42.22 | 41.95 | 42.15 | 42.15 | 59,000 |
Jan 26, 2024 | 41.90 | 42.15 | 41.90 | 42.05 | 42.05 | 54,300 |
Jan 25, 2024 | 42.09 | 42.17 | 41.88 | 41.99 | 41.99 | 104,800 |
Jan 24, 2024 | 42.10 | 42.19 | 41.85 | 41.88 | 41.88 | 92,200 |
Jan 23, 2024 | 41.21 | 41.40 | 41.16 | 41.35 | 41.35 | 101,400 |
Jan 22, 2024 | 40.89 | 41.17 | 40.89 | 41.06 | 41.06 | 85,000 |
Jan 19, 2024 | 41.06 | 41.40 | 40.93 | 41.31 | 41.31 | 178,200 |
Jan 18, 2024 | 40.84 | 40.97 | 40.73 | 40.96 | 40.96 | 150,700 |
Jan 17, 2024 | 40.31 | 40.60 | 40.31 | 40.57 | 40.57 | 64,300 |
Jan 16, 2024 | 41.35 | 41.39 | 41.08 | 41.11 | 41.11 | 82,000 |
Jan 12, 2024 | 42.07 | 42.17 | 41.90 | 41.94 | 41.94 | 50,800 |
Jan 11, 2024 | 41.76 | 41.80 | 41.41 | 41.74 | 41.74 | 50,700 |
Jan 10, 2024 | 41.53 | 41.61 | 41.45 | 41.51 | 41.51 | 76,900 |
Jan 9, 2024 | 41.70 | 41.70 | 41.56 | 41.57 | 41.57 | 79,700 |
Jan 8, 2024 | 41.82 | 42.15 | 41.72 | 42.12 | 42.12 | 74,500 |
Jan 5, 2024 | 42.07 | 42.28 | 41.97 | 42.01 | 42.01 | 80,500 |
Jan 4, 2024 | 41.98 | 42.15 | 41.91 | 41.91 | 41.91 | 82,600 |
Jan 3, 2024 | 41.86 | 42.17 | 41.86 | 42.08 | 42.08 | 83,100 |
Jan 2, 2024 | 42.33 | 42.50 | 42.20 | 42.27 | 42.27 | 73,300 |
Dec 29, 2023 | 42.63 | 42.94 | 42.63 | 42.86 | 42.86 | 30,700 |
Dec 28, 2023 | 42.82 | 42.99 | 42.69 | 42.82 | 42.82 | 258,300 |
Dec 27, 2023 | 42.46 | 42.61 | 42.40 | 42.55 | 42.55 | 115,600 |
Dec 26, 2023 | 42.01 | 42.35 | 42.01 | 42.18 | 42.18 | 151,100 |
Dec 22, 2023 | 41.71 | 41.93 | 41.71 | 41.87 | 41.87 | 104,600 |
Dec 21, 2023 | 41.66 | 42.05 | 41.66 | 41.96 | 41.96 | 113,800 |
Dec 20, 2023 | 2.11 Dividend | |||||
Dec 20, 2023 | 41.44 | 41.64 | 41.10 | 41.18 | 41.18 | 121,100 |
Dec 19, 2023 | 43.69 | 44.02 | 43.69 | 43.89 | 41.78 | 83,900 |
Dec 18, 2023 | 43.56 | 43.62 | 43.40 | 43.56 | 41.47 | 52,400 |
Dec 15, 2023 | 43.71 | 43.86 | 43.60 | 43.60 | 41.50 | 29,100 |
Dec 14, 2023 | 43.48 | 43.92 | 43.48 | 43.83 | 41.72 | 71,800 |
Dec 13, 2023 | 42.58 | 43.28 | 42.45 | 43.26 | 41.18 | 73,300 |
Dec 12, 2023 | 42.65 | 42.85 | 42.52 | 42.81 | 40.76 | 35,300 |
Dec 11, 2023 | 42.62 | 42.85 | 42.53 | 42.85 | 40.79 | 21,800 |
Dec 8, 2023 | 42.38 | 42.68 | 42.38 | 42.55 | 40.50 | 40,800 |
Dec 7, 2023 | 42.61 | 42.71 | 42.54 | 42.65 | 40.60 | 46,900 |
Dec 6, 2023 | 42.79 | 42.79 | 42.44 | 42.45 | 40.41 | 33,100 |
Dec 5, 2023 | 42.38 | 42.53 | 42.30 | 42.50 | 40.46 | 23,600 |
Dec 4, 2023 | 42.73 | 42.84 | 42.55 | 42.64 | 40.59 | 40,200 |
Dec 1, 2023 | 42.61 | 43.09 | 42.55 | 43.07 | 41.00 | 23,600 |
Nov 30, 2023 | 42.64 | 42.84 | 42.60 | 42.78 | 40.72 | 23,100 |
Nov 29, 2023 | 42.85 | 42.88 | 42.69 | 42.69 | 40.64 | 20,500 |
Nov 28, 2023 | 42.84 | 43.04 | 42.79 | 42.98 | 40.91 | 303,100 |
Nov 27, 2023 | 42.48 | 42.66 | 42.48 | 42.57 | 40.52 | 53,800 |
Nov 24, 2023 | 42.58 | 42.74 | 42.58 | 42.66 | 40.61 | 13,900 |
Nov 22, 2023 | 42.72 | 42.80 | 42.55 | 42.65 | 40.60 | 58,200 |
Nov 21, 2023 | 42.87 | 42.87 | 42.63 | 42.73 | 40.68 | 29,800 |
Nov 20, 2023 | 42.73 | 43.04 | 42.65 | 43.02 | 40.95 | 44,300 |
Nov 17, 2023 | 42.36 | 42.57 | 42.36 | 42.41 | 40.37 | 48,200 |
Nov 16, 2023 | 42.22 | 42.50 | 42.19 | 42.35 | 40.31 | 51,500 |
Nov 15, 2023 | 42.72 | 42.94 | 42.49 | 42.66 | 40.61 | 46,600 |
Nov 14, 2023 | 41.99 | 42.52 | 41.96 | 42.47 | 40.43 | 37,800 |
Nov 13, 2023 | 41.33 | 41.56 | 41.29 | 41.42 | 39.43 | 24,200 |
Nov 10, 2023 | 41.22 | 41.47 | 41.10 | 41.41 | 39.42 | 33,300 |
Nov 9, 2023 | 41.38 | 41.52 | 41.04 | 41.09 | 39.11 | 57,300 |
Nov 8, 2023 | 41.37 | 41.54 | 41.33 | 41.36 | 39.37 | 115,400 |
Nov 7, 2023 | 41.47 | 41.68 | 41.29 | 41.62 | 39.62 | 75,600 |
Nov 6, 2023 | 41.83 | 41.85 | 41.60 | 41.67 | 39.67 | 38,700 |
Nov 3, 2023 | 41.19 | 41.50 | 41.16 | 41.39 | 39.40 | 36,000 |
Nov 2, 2023 | 40.55 | 40.75 | 40.55 | 40.69 | 38.73 | 46,800 |
Nov 1, 2023 | 39.63 | 40.07 | 39.63 | 40.03 | 38.10 | 35,700 |
Oct 31, 2023 | 39.59 | 39.67 | 39.39 | 39.66 | 37.75 | 72,800 |
Oct 30, 2023 | 40.06 | 40.06 | 39.75 | 39.83 | 37.92 | 48,400 |
Oct 27, 2023 | 39.83 | 39.83 | 39.44 | 39.46 | 37.56 | 91,300 |
Oct 26, 2023 | 39.38 | 39.59 | 39.35 | 39.49 | 37.59 | 78,100 |
Oct 25, 2023 | 39.89 | 39.97 | 39.65 | 39.67 | 37.76 | 129,500 |
Oct 24, 2023 | 39.81 | 40.30 | 39.81 | 40.18 | 38.25 | 32,200 |
Oct 23, 2023 | 39.41 | 39.87 | 39.37 | 39.70 | 37.79 | 112,700 |
Oct 20, 2023 | 39.87 | 40.03 | 39.74 | 39.74 | 37.83 | 154,100 |
Oct 19, 2023 | 40.32 | 40.52 | 40.16 | 40.25 | 38.31 | 486,200 |
Oct 18, 2023 | 40.74 | 40.74 | 40.38 | 40.42 | 38.48 | 284,700 |
Oct 17, 2023 | 40.89 | 41.26 | 40.89 | 41.03 | 39.06 | 317,500 |
Oct 16, 2023 | 40.86 | 41.26 | 40.86 | 41.16 | 39.18 | 33,500 |
Oct 13, 2023 | 41.08 | 41.08 | 40.73 | 40.82 | 38.86 | 34,400 |
Oct 12, 2023 | 41.42 | 41.42 | 40.89 | 40.99 | 39.02 | 27,500 |
Oct 11, 2023 | 41.53 | 41.54 | 41.30 | 41.40 | 39.41 | 47,000 |
Oct 10, 2023 | 40.91 | 41.33 | 40.91 | 41.24 | 39.26 | 31,900 |
Oct 9, 2023 | 40.48 | 40.75 | 40.32 | 40.67 | 38.71 | 54,100 |
Oct 6, 2023 | 40.34 | 40.97 | 40.26 | 40.87 | 38.90 | 76,200 |
Oct 5, 2023 | 40.29 | 40.35 | 40.06 | 40.27 | 38.33 | 54,000 |
Oct 4, 2023 | 40.26 | 40.31 | 40.03 | 40.17 | 38.24 | 46,700 |
Oct 3, 2023 | 40.48 | 40.52 | 40.18 | 40.29 | 38.35 | 44,500 |
Oct 2, 2023 | 40.95 | 40.96 | 40.67 | 40.75 | 38.79 | 60,800 |
Sep 29, 2023 | 41.39 | 41.39 | 40.87 | 40.90 | 38.93 | 102,900 |
Sep 28, 2023 | 40.56 | 40.95 | 40.56 | 40.93 | 38.96 | 20,700 |
Sep 27, 2023 | 40.92 | 40.94 | 40.59 | 40.82 | 38.86 | 41,900 |
Sep 26, 2023 | 41.01 | 41.01 | 40.66 | 40.73 | 38.77 | 19,400 |
Sep 25, 2023 | 41.06 | 41.35 | 41.06 | 41.29 | 39.30 | 40,300 |
Sep 22, 2023 | 41.50 | 41.65 | 41.40 | 41.42 | 39.43 | 37,200 |
Sep 21, 2023 | 40.95 | 41.14 | 40.95 | 40.99 | 39.02 | 27,500 |
Sep 20, 2023 | 41.99 | 42.07 | 41.62 | 41.62 | 39.62 | 19,300 |
Sep 19, 2023 | 41.85 | 41.92 | 41.71 | 41.75 | 39.74 | 18,200 |
Sep 18, 2023 | 41.82 | 41.98 | 41.73 | 41.97 | 39.95 | 62,600 |
Sep 15, 2023 | 42.18 | 42.22 | 41.79 | 42.01 | 39.99 | 44,000 |
Sep 14, 2023 | 42.16 | 42.24 | 42.04 | 42.18 | 40.15 | 19,100 |
Sep 13, 2023 | 41.92 | 41.92 | 41.78 | 41.80 | 39.79 | 17,600 |
Sep 12, 2023 | 41.72 | 41.96 | 41.60 | 41.81 | 39.80 | 37,800 |
Sep 11, 2023 | 41.93 | 42.11 | 41.88 | 42.07 | 40.05 | 20,400 |
Sep 8, 2023 | 41.58 | 41.67 | 41.54 | 41.55 | 39.55 | 45,800 |
Sep 7, 2023 | 41.36 | 41.49 | 41.30 | 41.41 | 39.42 | 38,000 |
Sep 6, 2023 | 41.89 | 41.93 | 41.71 | 41.80 | 39.79 | 25,500 |
Sep 5, 2023 | 41.99 | 42.13 | 41.94 | 41.97 | 39.95 | 27,800 |
Sep 1, 2023 | 42.31 | 42.36 | 42.11 | 42.17 | 40.14 | 32,500 |
Aug 31, 2023 | 41.88 | 41.88 | 41.64 | 41.64 | 39.64 | 29,800 |
Aug 30, 2023 | 42.17 | 42.28 | 42.11 | 42.23 | 40.20 | 19,000 |
Aug 29, 2023 | 41.87 | 42.37 | 41.87 | 42.35 | 40.31 | 97,900 |
Aug 28, 2023 | 41.63 | 41.85 | 41.63 | 41.84 | 39.83 | 37,200 |
Aug 25, 2023 | 41.20 | 41.44 | 41.08 | 41.38 | 39.39 | 22,200 |
Aug 24, 2023 | 41.63 | 41.66 | 41.34 | 41.36 | 39.37 | 34,200 |
Aug 23, 2023 | 41.18 | 41.58 | 41.09 | 41.56 | 39.56 | 151,600 |
Aug 22, 2023 | 41.19 | 41.19 | 40.85 | 40.89 | 38.92 | 34,700 |
Aug 21, 2023 | 40.72 | 41.01 | 40.70 | 40.92 | 38.95 | 110,500 |
Aug 18, 2023 | 40.62 | 40.89 | 40.59 | 40.78 | 38.82 | 25,600 |
Aug 17, 2023 | 41.53 | 41.53 | 41.02 | 41.07 | 39.10 | 61,600 |
Aug 16, 2023 | 41.11 | 41.24 | 40.91 | 40.96 | 38.99 | 38,300 |
Aug 15, 2023 | 41.40 | 41.45 | 41.21 | 41.30 | 39.31 | 35,600 |
Aug 14, 2023 | 41.49 | 41.76 | 41.44 | 41.73 | 39.72 | 46,200 |
Aug 11, 2023 | 41.99 | 42.04 | 41.77 | 41.82 | 39.81 | 66,800 |
Aug 10, 2023 | 42.68 | 42.96 | 42.35 | 42.38 | 40.34 | 34,600 |
Aug 9, 2023 | 42.44 | 42.51 | 42.19 | 42.31 | 40.28 | 47,400 |
Aug 8, 2023 | 42.15 | 42.31 | 41.98 | 42.24 | 40.21 | 35,400 |
Aug 7, 2023 | 42.89 | 42.89 | 42.63 | 42.74 | 40.69 | 130,500 |
Aug 4, 2023 | 42.76 | 43.11 | 42.70 | 42.71 | 40.66 | 30,900 |
Aug 3, 2023 | 42.66 | 42.83 | 42.61 | 42.68 | 40.63 | 39,000 |
Aug 2, 2023 | 42.79 | 42.81 | 42.48 | 42.54 | 40.49 | 64,900 |
Aug 1, 2023 | 43.63 | 43.77 | 43.51 | 43.52 | 41.43 | 17,000 |
Jul 31, 2023 | 43.83 | 44.11 | 43.77 | 44.04 | 41.92 | 45,600 |
Jul 28, 2023 | 43.76 | 44.04 | 43.76 | 43.96 | 41.85 | 23,900 |
Jul 27, 2023 | 43.56 | 43.56 | 43.05 | 43.08 | 41.01 | 39,700 |
Jul 26, 2023 | 43.15 | 43.61 | 43.15 | 43.51 | 41.42 | 70,600 |
Jul 25, 2023 | 43.43 | 43.49 | 43.31 | 43.31 | 41.23 | 81,700 |
Jul 24, 2023 | 42.53 | 43.12 | 42.53 | 43.01 | 40.94 | 123,300 |
Jul 21, 2023 | 42.65 | 42.65 | 42.40 | 42.40 | 40.36 | 42,100 |
Jul 20, 2023 | 42.60 | 42.69 | 42.38 | 42.45 | 40.41 | 269,700 |
Jul 19, 2023 | 42.92 | 43.02 | 42.69 | 42.71 | 40.66 | 36,700 |
Jul 18, 2023 | 42.88 | 42.96 | 42.74 | 42.80 | 40.74 | 53,200 |
Jul 17, 2023 | 42.94 | 43.14 | 42.80 | 43.07 | 41.00 | 48,300 |
Jul 14, 2023 | 43.20 | 43.20 | 43.03 | 43.10 | 41.03 | 58,900 |
Jul 13, 2023 | 42.88 | 43.27 | 42.88 | 43.23 | 41.15 | 104,600 |
Jul 12, 2023 | 42.38 | 42.75 | 42.38 | 42.65 | 40.60 | 79,200 |
Jul 11, 2023 | 41.62 | 41.87 | 41.59 | 41.82 | 39.81 | 58,200 |
Jul 10, 2023 | 41.11 | 41.42 | 41.11 | 41.39 | 39.40 | 2,036,400 |
Jul 7, 2023 | 41.15 | 41.60 | 41.15 | 41.40 | 39.41 | 92,100 |
Jul 6, 2023 | 41.22 | 41.22 | 40.80 | 40.95 | 38.98 | 57,200 |
Jul 5, 2023 | 41.84 | 41.84 | 41.64 | 41.71 | 39.70 | 1,715,000 |
Jul 3, 2023 | 42.08 | 42.24 | 41.95 | 41.98 | 39.96 | 41,700 |
Jun 30, 2023 | 41.39 | 41.65 | 41.39 | 41.57 | 39.57 | 46,900 |
Jun 29, 2023 | 41.13 | 41.23 | 41.13 | 41.19 | 39.21 | 79,800 |
Jun 28, 2023 | 41.27 | 41.43 | 41.25 | 41.38 | 39.39 | 91,400 |
Jun 27, 2023 | 41.60 | 41.67 | 41.48 | 41.62 | 39.62 | 55,800 |
Jun 26, 2023 | 41.18 | 41.41 | 41.18 | 41.21 | 39.23 | 69,300 |
Jun 23, 2023 | 40.98 | 41.12 | 40.98 | 41.04 | 39.07 | 64,200 |
Jun 22, 2023 | 41.65 | 41.74 | 41.53 | 41.66 | 39.66 | 101,300 |
Jun 21, 2023 | 41.82 | 41.87 | 41.65 | 41.83 | 39.82 | 77,400 |
Jun 20, 2023 | 42.27 | 42.27 | 41.85 | 41.95 | 39.93 | 56,000 |
Jun 16, 2023 | 42.92 | 42.92 | 42.54 | 42.61 | 40.56 | 155,600 |
Jun 15, 2023 | 42.68 | 42.88 | 42.63 | 42.82 | 40.76 | 52,400 |
Jun 14, 2023 | 42.25 | 42.60 | 42.22 | 42.55 | 40.50 | 72,100 |
Jun 13, 2023 | 42.29 | 42.38 | 42.11 | 42.21 | 40.18 | 72,900 |
Jun 12, 2023 | 41.72 | 41.89 | 41.72 | 41.84 | 39.83 | 73,600 |
Jun 9, 2023 | 41.66 | 41.94 | 41.66 | 41.74 | 39.73 | 323,600 |
Jun 8, 2023 | 41.35 | 41.60 | 41.35 | 41.51 | 39.51 | 61,700 |
Jun 7, 2023 | 0.44 Dividend | |||||
Jun 7, 2023 | 41.40 | 41.72 | 41.26 | 41.27 | 39.29 | 106,500 |
Jun 6, 2023 | 41.54 | 41.98 | 41.49 | 41.92 | 39.49 | 81,200 |
Jun 5, 2023 | 41.37 | 41.58 | 41.36 | 41.56 | 39.15 | 91,000 |
Jun 2, 2023 | 41.47 | 41.68 | 41.47 | 41.50 | 39.09 | 449,200 |
Jun 1, 2023 | 40.39 | 40.95 | 40.39 | 40.89 | 38.52 | 186,600 |
May 31, 2023 | 40.32 | 40.35 | 40.02 | 40.29 | 37.96 | 90,100 |
May 30, 2023 | 40.92 | 41.00 | 40.51 | 40.60 | 38.25 | 214,700 |
May 26, 2023 | 40.73 | 41.06 | 40.66 | 40.98 | 38.61 | 96,500 |
May 25, 2023 | 40.44 | 40.47 | 40.19 | 40.24 | 37.91 | 95,300 |
May 24, 2023 | 40.59 | 40.59 | 40.29 | 40.31 | 37.97 | 101,600 |
May 23, 2023 | 40.81 | 40.99 | 40.60 | 40.61 | 38.26 | 63,900 |
May 22, 2023 | 41.15 | 41.36 | 41.15 | 41.15 | 38.77 | 357,800 |
May 19, 2023 | 40.93 | 40.99 | 40.84 | 40.90 | 38.53 | 140,000 |
May 18, 2023 | 40.93 | 40.93 | 40.70 | 40.86 | 38.49 | 218,500 |
May 17, 2023 | 40.82 | 41.13 | 40.81 | 41.00 | 38.62 | 306,900 |
May 16, 2023 | 40.96 | 41.05 | 40.85 | 40.85 | 38.48 | 45,100 |
May 15, 2023 | 40.79 | 41.24 | 40.78 | 41.13 | 38.75 | 87,800 |
May 12, 2023 | 40.64 | 40.69 | 40.40 | 40.46 | 38.12 | 52,200 |
May 11, 2023 | 40.70 | 40.93 | 40.65 | 40.88 | 38.51 | 70,900 |
May 10, 2023 | 41.03 | 41.18 | 40.84 | 41.05 | 38.67 | 68,600 |
May 9, 2023 | 40.92 | 41.18 | 40.92 | 41.09 | 38.71 | 55,600 |
May 8, 2023 | 41.41 | 41.42 | 41.28 | 41.34 | 38.94 | 42,900 |
May 5, 2023 | 40.96 | 41.39 | 40.96 | 41.39 | 38.99 | 39,300 |
May 4, 2023 | 40.84 | 40.97 | 40.78 | 40.90 | 38.53 | 59,500 |
May 3, 2023 | 40.52 | 40.78 | 40.49 | 40.53 | 38.18 | 57,000 |
May 2, 2023 | 40.73 | 40.73 | 40.38 | 40.53 | 38.18 | 70,600 |
May 1, 2023 | 40.83 | 41.13 | 40.83 | 40.91 | 38.54 | 78,700 |
Apr 28, 2023 | 40.78 | 41.06 | 40.78 | 41.00 | 38.62 | 66,800 |
Apr 27, 2023 | 40.53 | 40.83 | 40.40 | 40.77 | 38.41 | 128,200 |
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%