NYSEArca - Nasdaq Real Time Price • USD
iShares MSCI Australia ETF (EWA)
As of 2:51 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 19, 2024 | 23.37 | 23.48 | 23.29 | 23.30 | 23.30 | 2,026,146 |
Apr 18, 2024 | 23.48 | 23.54 | 23.29 | 23.30 | 23.30 | 2,218,100 |
Apr 17, 2024 | 23.60 | 23.62 | 23.36 | 23.50 | 23.50 | 3,551,100 |
Apr 16, 2024 | 23.34 | 23.38 | 23.15 | 23.24 | 23.24 | 3,535,900 |
Apr 15, 2024 | 24.16 | 24.16 | 23.66 | 23.73 | 23.73 | 3,021,400 |
Apr 12, 2024 | 24.14 | 24.23 | 23.86 | 23.90 | 23.90 | 2,882,300 |
Apr 11, 2024 | 24.39 | 24.43 | 24.11 | 24.35 | 24.35 | 4,704,200 |
Apr 10, 2024 | 24.39 | 24.47 | 24.18 | 24.29 | 24.29 | 3,813,200 |
Apr 9, 2024 | 24.90 | 24.94 | 24.66 | 24.85 | 24.85 | 3,558,200 |
Apr 8, 2024 | 24.66 | 24.75 | 24.61 | 24.70 | 24.70 | 1,146,200 |
Apr 5, 2024 | 24.48 | 24.65 | 24.37 | 24.56 | 24.56 | 2,634,000 |
Apr 4, 2024 | 24.85 | 24.85 | 24.40 | 24.43 | 24.43 | 2,183,100 |
Apr 3, 2024 | 24.29 | 24.59 | 24.29 | 24.57 | 24.57 | 2,314,200 |
Apr 2, 2024 | 24.44 | 24.54 | 24.40 | 24.52 | 24.52 | 2,253,400 |
Apr 1, 2024 | 24.66 | 24.74 | 24.47 | 24.58 | 24.58 | 2,192,900 |
Mar 28, 2024 | 24.57 | 24.71 | 24.57 | 24.66 | 24.66 | 2,922,000 |
Mar 27, 2024 | 24.43 | 24.67 | 24.43 | 24.66 | 24.66 | 1,383,200 |
Mar 26, 2024 | 24.45 | 24.45 | 24.27 | 24.28 | 24.28 | 3,471,900 |
Mar 25, 2024 | 24.38 | 24.52 | 24.36 | 24.36 | 24.36 | 1,645,400 |
Mar 22, 2024 | 24.33 | 24.37 | 24.25 | 24.26 | 24.26 | 2,611,100 |
Mar 21, 2024 | 24.50 | 24.54 | 24.41 | 24.42 | 24.42 | 1,192,900 |
Mar 20, 2024 | 24.03 | 24.44 | 24.00 | 24.42 | 24.42 | 1,983,700 |
Mar 19, 2024 | 23.99 | 24.16 | 23.95 | 24.12 | 24.12 | 1,479,500 |
Mar 18, 2024 | 24.17 | 24.18 | 24.05 | 24.08 | 24.08 | 1,436,600 |
Mar 15, 2024 | 24.09 | 24.10 | 23.94 | 24.03 | 24.03 | 2,238,000 |
Mar 14, 2024 | 24.41 | 24.42 | 24.01 | 24.12 | 24.12 | 3,472,100 |
Mar 13, 2024 | 24.49 | 24.65 | 24.49 | 24.59 | 24.59 | 4,396,100 |
Mar 12, 2024 | 24.31 | 24.42 | 24.22 | 24.41 | 24.41 | 1,612,500 |
Mar 11, 2024 | 24.30 | 24.43 | 24.25 | 24.41 | 24.41 | 2,327,800 |
Mar 8, 2024 | 25.00 | 25.04 | 24.73 | 24.77 | 24.77 | 1,848,100 |
Mar 7, 2024 | 24.77 | 24.81 | 24.71 | 24.76 | 24.76 | 1,784,200 |
Mar 6, 2024 | 24.35 | 24.50 | 24.33 | 24.37 | 24.37 | 1,806,800 |
Mar 5, 2024 | 24.02 | 24.12 | 23.88 | 23.95 | 23.95 | 1,491,100 |
Mar 4, 2024 | 24.02 | 24.07 | 23.99 | 24.02 | 24.02 | 1,297,800 |
Mar 1, 2024 | 24.01 | 24.20 | 23.90 | 24.19 | 24.19 | 1,630,500 |
Feb 29, 2024 | 23.92 | 24.00 | 23.80 | 23.92 | 23.92 | 1,697,800 |
Feb 28, 2024 | 23.66 | 23.73 | 23.65 | 23.71 | 23.71 | 1,473,600 |
Feb 27, 2024 | 23.95 | 24.01 | 23.92 | 23.99 | 23.99 | 1,924,100 |
Feb 26, 2024 | 23.89 | 23.91 | 23.76 | 23.83 | 23.83 | 1,443,300 |
Feb 23, 2024 | 23.94 | 23.97 | 23.87 | 23.91 | 23.91 | 1,138,600 |
Feb 22, 2024 | 23.75 | 23.88 | 23.71 | 23.86 | 23.86 | 1,695,800 |
Feb 21, 2024 | 23.67 | 23.69 | 23.52 | 23.63 | 23.63 | 1,888,800 |
Feb 20, 2024 | 23.89 | 23.91 | 23.68 | 23.75 | 23.75 | 2,050,200 |
Feb 16, 2024 | 23.64 | 23.86 | 23.61 | 23.73 | 23.73 | 1,937,800 |
Feb 15, 2024 | 23.54 | 23.76 | 23.54 | 23.75 | 23.75 | 3,283,000 |
Feb 14, 2024 | 23.23 | 23.37 | 23.20 | 23.37 | 23.37 | 4,489,700 |
Feb 13, 2024 | 23.13 | 23.14 | 22.81 | 22.98 | 22.98 | 3,438,600 |
Feb 12, 2024 | 23.53 | 23.72 | 23.53 | 23.63 | 23.63 | 1,541,800 |
Feb 9, 2024 | 23.58 | 23.66 | 23.48 | 23.65 | 23.65 | 1,832,000 |
Feb 8, 2024 | 23.51 | 23.53 | 23.41 | 23.52 | 23.52 | 1,840,100 |
Feb 7, 2024 | 23.55 | 23.59 | 23.48 | 23.55 | 23.55 | 2,331,700 |
Feb 6, 2024 | 23.40 | 23.63 | 23.37 | 23.63 | 23.63 | 3,063,600 |
Feb 5, 2024 | 23.41 | 23.42 | 23.21 | 23.36 | 23.36 | 2,695,000 |
Feb 2, 2024 | 23.67 | 23.68 | 23.48 | 23.60 | 23.60 | 3,064,000 |
Feb 1, 2024 | 23.48 | 23.75 | 23.45 | 23.74 | 23.74 | 3,476,600 |
Jan 31, 2024 | 23.98 | 24.05 | 23.59 | 23.62 | 23.62 | 4,753,500 |
Jan 30, 2024 | 23.71 | 23.81 | 23.60 | 23.80 | 23.80 | 2,710,900 |
Jan 29, 2024 | 23.71 | 23.90 | 23.64 | 23.86 | 23.86 | 2,446,500 |
Jan 26, 2024 | 23.72 | 23.78 | 23.63 | 23.69 | 23.69 | 2,636,100 |
Jan 25, 2024 | 23.70 | 23.70 | 23.53 | 23.64 | 23.64 | 3,364,300 |
Jan 24, 2024 | 23.80 | 23.81 | 23.49 | 23.50 | 23.50 | 4,093,700 |
Jan 23, 2024 | 23.45 | 23.52 | 23.34 | 23.48 | 23.48 | 2,289,500 |
Jan 22, 2024 | 23.30 | 23.42 | 23.22 | 23.28 | 23.28 | 2,336,800 |
Jan 19, 2024 | 23.17 | 23.28 | 23.05 | 23.28 | 23.28 | 4,500,400 |
Jan 18, 2024 | 22.94 | 23.07 | 22.89 | 23.06 | 23.06 | 3,269,800 |
Jan 17, 2024 | 22.79 | 22.86 | 22.70 | 22.85 | 22.85 | 6,857,500 |
Jan 16, 2024 | 23.21 | 23.25 | 23.02 | 23.10 | 23.10 | 4,221,900 |
Jan 12, 2024 | 23.89 | 23.96 | 23.67 | 23.71 | 23.71 | 4,257,300 |
Jan 11, 2024 | 23.70 | 23.74 | 23.37 | 23.66 | 23.66 | 2,986,600 |
Jan 10, 2024 | 23.66 | 23.74 | 23.64 | 23.68 | 23.68 | 1,986,800 |
Jan 9, 2024 | 23.75 | 23.79 | 23.68 | 23.72 | 23.72 | 1,937,200 |
Jan 8, 2024 | 23.68 | 23.98 | 23.66 | 23.97 | 23.97 | 1,685,500 |
Jan 5, 2024 | 23.72 | 24.05 | 23.69 | 23.80 | 23.80 | 2,114,200 |
Jan 4, 2024 | 23.79 | 23.96 | 23.78 | 23.82 | 23.82 | 2,256,000 |
Jan 3, 2024 | 23.83 | 24.00 | 23.74 | 23.90 | 23.90 | 2,369,100 |
Jan 2, 2024 | 24.27 | 24.34 | 24.14 | 24.15 | 24.15 | 3,100,200 |
Dec 29, 2023 | 24.36 | 24.47 | 24.24 | 24.34 | 24.34 | 2,594,100 |
Dec 28, 2023 | 24.49 | 24.67 | 24.48 | 24.49 | 24.49 | 1,498,700 |
Dec 27, 2023 | 24.44 | 24.57 | 24.42 | 24.56 | 24.56 | 1,996,400 |
Dec 26, 2023 | 24.29 | 24.44 | 24.21 | 24.44 | 24.44 | 2,216,000 |
Dec 22, 2023 | 24.29 | 24.33 | 24.18 | 24.24 | 24.24 | 2,369,900 |
Dec 21, 2023 | 24.06 | 24.19 | 23.97 | 24.18 | 24.18 | 2,540,700 |
Dec 20, 2023 | 0.49 Dividend | |||||
Dec 20, 2023 | 24.09 | 24.16 | 23.70 | 23.70 | 23.70 | 2,448,600 |
Dec 19, 2023 | 24.42 | 24.57 | 24.40 | 24.52 | 24.03 | 2,932,000 |
Dec 18, 2023 | 24.10 | 24.14 | 23.98 | 24.00 | 23.52 | 1,975,000 |
Dec 15, 2023 | 23.91 | 24.05 | 23.81 | 23.83 | 23.36 | 2,618,000 |
Dec 14, 2023 | 23.90 | 24.09 | 23.86 | 23.99 | 23.51 | 3,358,100 |
Dec 13, 2023 | 23.08 | 23.62 | 22.97 | 23.62 | 23.15 | 2,822,100 |
Dec 12, 2023 | 22.82 | 22.87 | 22.72 | 22.87 | 22.41 | 1,504,700 |
Dec 11, 2023 | 22.75 | 22.81 | 22.70 | 22.81 | 22.36 | 1,410,200 |
Dec 8, 2023 | 22.69 | 22.89 | 22.67 | 22.82 | 22.37 | 1,528,900 |
Dec 7, 2023 | 22.69 | 22.79 | 22.55 | 22.74 | 22.29 | 1,609,100 |
Dec 6, 2023 | 22.79 | 22.82 | 22.52 | 22.54 | 22.09 | 2,291,300 |
Dec 5, 2023 | 22.33 | 22.42 | 22.27 | 22.34 | 21.90 | 2,223,900 |
Dec 4, 2023 | 22.57 | 22.73 | 22.53 | 22.55 | 22.10 | 2,620,300 |
Dec 1, 2023 | 22.52 | 22.95 | 22.50 | 22.93 | 22.47 | 1,908,300 |
Nov 30, 2023 | 22.42 | 22.53 | 22.32 | 22.45 | 22.00 | 1,855,100 |
Nov 29, 2023 | 22.46 | 22.50 | 22.33 | 22.40 | 21.95 | 1,299,500 |
Nov 28, 2023 | 22.41 | 22.58 | 22.35 | 22.51 | 22.06 | 1,887,200 |
Nov 27, 2023 | 22.27 | 22.31 | 22.19 | 22.26 | 21.82 | 1,082,900 |
Nov 24, 2023 | 22.32 | 22.46 | 22.32 | 22.45 | 22.00 | 731,200 |
Nov 22, 2023 | 22.28 | 22.31 | 22.15 | 22.25 | 21.81 | 1,781,000 |
Nov 21, 2023 | 22.41 | 22.46 | 22.29 | 22.33 | 21.89 | 1,909,800 |
Nov 20, 2023 | 22.20 | 22.40 | 22.19 | 22.36 | 21.91 | 1,449,600 |
Nov 17, 2023 | 22.09 | 22.21 | 22.05 | 22.21 | 21.77 | 1,545,400 |
Nov 16, 2023 | 22.00 | 22.09 | 21.90 | 21.98 | 21.54 | 1,830,800 |
Nov 15, 2023 | 22.23 | 22.32 | 22.16 | 22.19 | 21.75 | 1,618,600 |
Nov 14, 2023 | 21.92 | 22.21 | 21.92 | 22.19 | 21.75 | 1,561,200 |
Nov 13, 2023 | 21.30 | 21.51 | 21.28 | 21.49 | 21.06 | 1,358,700 |
Nov 10, 2023 | 21.30 | 21.40 | 21.14 | 21.38 | 20.95 | 1,440,600 |
Nov 9, 2023 | 21.64 | 21.73 | 21.39 | 21.40 | 20.97 | 1,435,400 |
Nov 8, 2023 | 21.64 | 21.69 | 21.47 | 21.52 | 21.09 | 2,038,300 |
Nov 7, 2023 | 21.45 | 21.52 | 21.39 | 21.47 | 21.04 | 2,022,300 |
Nov 6, 2023 | 21.83 | 21.83 | 21.66 | 21.72 | 21.29 | 1,580,500 |
Nov 3, 2023 | 21.73 | 21.87 | 21.70 | 21.81 | 21.38 | 1,448,800 |
Nov 2, 2023 | 21.44 | 21.55 | 21.38 | 21.55 | 21.12 | 2,654,100 |
Nov 1, 2023 | 20.91 | 21.13 | 20.87 | 21.12 | 20.70 | 2,164,300 |
Oct 31, 2023 | 20.65 | 20.75 | 20.58 | 20.74 | 20.33 | 1,594,500 |
Oct 30, 2023 | 20.79 | 20.85 | 20.67 | 20.80 | 20.39 | 2,264,500 |
Oct 27, 2023 | 20.74 | 20.77 | 20.46 | 20.55 | 20.14 | 2,951,100 |
Oct 26, 2023 | 20.66 | 20.73 | 20.51 | 20.61 | 20.20 | 3,405,900 |
Oct 25, 2023 | 20.76 | 20.85 | 20.64 | 20.65 | 20.24 | 3,189,600 |
Oct 24, 2023 | 20.86 | 20.97 | 20.80 | 20.92 | 20.50 | 2,631,200 |
Oct 23, 2023 | 20.60 | 20.84 | 20.51 | 20.67 | 20.26 | 3,221,500 |
Oct 20, 2023 | 20.80 | 20.83 | 20.61 | 20.63 | 20.22 | 2,051,000 |
Oct 19, 2023 | 21.05 | 21.22 | 20.94 | 20.99 | 20.57 | 4,194,500 |
Oct 18, 2023 | 21.45 | 21.47 | 21.20 | 21.23 | 20.81 | 2,861,400 |
Oct 17, 2023 | 21.33 | 21.67 | 21.32 | 21.58 | 21.15 | 1,526,100 |
Oct 16, 2023 | 21.30 | 21.50 | 21.25 | 21.49 | 21.06 | 843,300 |
Oct 13, 2023 | 21.28 | 21.37 | 21.09 | 21.16 | 20.74 | 3,411,600 |
Oct 12, 2023 | 21.61 | 21.61 | 21.15 | 21.22 | 20.80 | 3,174,900 |
Oct 11, 2023 | 21.79 | 21.83 | 21.58 | 21.73 | 21.30 | 1,512,100 |
Oct 10, 2023 | 21.58 | 21.78 | 21.56 | 21.73 | 21.30 | 2,457,400 |
Oct 9, 2023 | 21.21 | 21.49 | 21.20 | 21.46 | 21.03 | 1,510,100 |
Oct 6, 2023 | 21.09 | 21.50 | 20.97 | 21.42 | 20.99 | 1,547,900 |
Oct 5, 2023 | 20.97 | 21.14 | 20.95 | 21.09 | 20.67 | 2,369,500 |
Oct 4, 2023 | 20.91 | 20.93 | 20.69 | 20.90 | 20.48 | 1,527,200 |
Oct 3, 2023 | 20.86 | 20.97 | 20.71 | 20.79 | 20.38 | 1,436,600 |
Oct 2, 2023 | 21.32 | 21.34 | 21.01 | 21.07 | 20.65 | 3,044,700 |
Sep 29, 2023 | 21.89 | 21.90 | 21.47 | 21.51 | 21.08 | 1,635,800 |
Sep 28, 2023 | 21.39 | 21.70 | 21.35 | 21.63 | 21.20 | 1,440,000 |
Sep 27, 2023 | 21.42 | 21.44 | 21.11 | 21.25 | 20.83 | 2,527,800 |
Sep 26, 2023 | 21.49 | 21.58 | 21.34 | 21.34 | 20.92 | 2,408,200 |
Sep 25, 2023 | 21.53 | 21.65 | 21.48 | 21.62 | 21.19 | 1,974,000 |
Sep 22, 2023 | 21.75 | 21.82 | 21.62 | 21.64 | 21.21 | 1,239,700 |
Sep 21, 2023 | 21.55 | 21.59 | 21.35 | 21.35 | 20.93 | 1,983,900 |
Sep 20, 2023 | 22.23 | 22.40 | 22.04 | 22.05 | 21.61 | 1,146,700 |
Sep 19, 2023 | 22.24 | 22.29 | 22.11 | 22.16 | 21.72 | 1,128,900 |
Sep 18, 2023 | 22.20 | 22.20 | 22.07 | 22.17 | 21.73 | 4,414,900 |
Sep 15, 2023 | 22.37 | 22.43 | 22.23 | 22.24 | 21.80 | 1,868,900 |
Sep 14, 2023 | 22.20 | 22.37 | 22.16 | 22.33 | 21.89 | 1,625,200 |
Sep 13, 2023 | 21.93 | 21.99 | 21.83 | 21.90 | 21.46 | 962,200 |
Sep 12, 2023 | 21.97 | 22.09 | 21.97 | 22.00 | 21.56 | 658,300 |
Sep 11, 2023 | 22.14 | 22.18 | 22.02 | 22.05 | 21.61 | 1,146,100 |
Sep 8, 2023 | 21.72 | 21.81 | 21.67 | 21.70 | 21.27 | 957,900 |
Sep 7, 2023 | 21.78 | 21.83 | 21.66 | 21.75 | 21.32 | 970,600 |
Sep 6, 2023 | 21.96 | 22.02 | 21.78 | 21.86 | 21.42 | 1,822,000 |
Sep 5, 2023 | 22.14 | 22.17 | 22.04 | 22.05 | 21.61 | 1,172,600 |
Sep 1, 2023 | 22.36 | 22.40 | 22.12 | 22.25 | 21.81 | 1,417,600 |
Aug 31, 2023 | 22.32 | 22.35 | 22.16 | 22.21 | 21.77 | 1,606,400 |
Aug 30, 2023 | 22.35 | 22.44 | 22.21 | 22.25 | 21.81 | 2,121,100 |
Aug 29, 2023 | 21.70 | 22.12 | 21.68 | 22.12 | 21.68 | 1,351,300 |
Aug 28, 2023 | 21.63 | 21.73 | 21.63 | 21.71 | 21.28 | 881,400 |
Aug 25, 2023 | 21.53 | 21.66 | 21.30 | 21.52 | 21.09 | 2,463,100 |
Aug 24, 2023 | 21.57 | 21.65 | 21.36 | 21.36 | 20.93 | 2,482,500 |
Aug 23, 2023 | 21.53 | 21.78 | 21.53 | 21.75 | 21.32 | 1,889,000 |
Aug 22, 2023 | 21.53 | 21.54 | 21.37 | 21.40 | 20.97 | 988,000 |
Aug 21, 2023 | 21.48 | 21.54 | 21.35 | 21.51 | 21.08 | 906,100 |
Aug 18, 2023 | 21.32 | 21.51 | 21.29 | 21.46 | 21.03 | 1,666,100 |
Aug 17, 2023 | 21.68 | 21.74 | 21.42 | 21.44 | 21.01 | 1,978,200 |
Aug 16, 2023 | 21.75 | 21.88 | 21.60 | 21.63 | 21.20 | 2,295,400 |
Aug 15, 2023 | 22.06 | 22.09 | 21.85 | 21.87 | 21.43 | 2,421,500 |
Aug 14, 2023 | 22.00 | 22.18 | 21.92 | 22.14 | 21.70 | 2,195,100 |
Aug 11, 2023 | 22.30 | 22.40 | 22.21 | 22.25 | 21.81 | 1,847,300 |
Aug 10, 2023 | 22.67 | 22.82 | 22.43 | 22.44 | 21.99 | 1,837,700 |
Aug 9, 2023 | 22.47 | 22.54 | 22.36 | 22.45 | 22.00 | 1,167,700 |
Aug 8, 2023 | 22.24 | 22.42 | 22.14 | 22.41 | 21.96 | 1,333,100 |
Aug 7, 2023 | 22.54 | 22.56 | 22.38 | 22.56 | 22.11 | 1,166,700 |
Aug 4, 2023 | 22.54 | 22.78 | 22.46 | 22.47 | 22.02 | 2,821,700 |
Aug 3, 2023 | 22.25 | 22.47 | 22.23 | 22.34 | 21.90 | 1,372,300 |
Aug 2, 2023 | 22.52 | 22.54 | 22.30 | 22.34 | 21.90 | 1,734,400 |
Aug 1, 2023 | 22.99 | 23.07 | 22.88 | 22.90 | 22.44 | 1,516,700 |
Jul 31, 2023 | 23.27 | 23.43 | 23.27 | 23.36 | 22.90 | 1,602,000 |
Jul 28, 2023 | 23.17 | 23.25 | 23.08 | 23.13 | 22.67 | 1,353,500 |
Jul 27, 2023 | 23.66 | 23.68 | 23.21 | 23.25 | 22.79 | 3,084,400 |
Jul 26, 2023 | 23.34 | 23.55 | 23.33 | 23.47 | 23.00 | 2,088,600 |
Jul 25, 2023 | 23.24 | 23.42 | 23.24 | 23.40 | 22.93 | 1,340,100 |
Jul 24, 2023 | 23.05 | 23.25 | 23.03 | 23.18 | 22.72 | 1,659,200 |
Jul 21, 2023 | 23.17 | 23.17 | 23.09 | 23.14 | 22.68 | 1,943,400 |
Jul 20, 2023 | 23.34 | 23.41 | 23.20 | 23.22 | 22.76 | 1,516,600 |
Jul 19, 2023 | 23.20 | 23.26 | 23.13 | 23.19 | 22.73 | 4,512,400 |
Jul 18, 2023 | 23.15 | 23.36 | 23.13 | 23.29 | 22.83 | 1,318,300 |
Jul 17, 2023 | 23.10 | 23.22 | 23.07 | 23.20 | 22.74 | 785,300 |
Jul 14, 2023 | 23.49 | 23.51 | 23.29 | 23.30 | 22.84 | 1,286,200 |
Jul 13, 2023 | 23.26 | 23.46 | 23.26 | 23.43 | 22.96 | 1,377,700 |
Jul 12, 2023 | 22.67 | 22.84 | 22.66 | 22.83 | 22.38 | 1,071,200 |
Jul 11, 2023 | 22.10 | 22.30 | 22.08 | 22.30 | 21.86 | 949,900 |
Jul 10, 2023 | 21.81 | 22.02 | 21.81 | 21.99 | 21.55 | 961,900 |
Jul 7, 2023 | 21.86 | 22.20 | 21.84 | 22.10 | 21.66 | 1,257,200 |
Jul 6, 2023 | 22.09 | 22.09 | 21.81 | 21.92 | 21.48 | 1,332,800 |
Jul 5, 2023 | 22.63 | 22.65 | 22.47 | 22.48 | 22.03 | 7,647,400 |
Jul 3, 2023 | 22.59 | 22.70 | 22.59 | 22.67 | 22.22 | 774,000 |
Jun 30, 2023 | 22.48 | 22.60 | 22.46 | 22.55 | 22.10 | 3,844,900 |
Jun 29, 2023 | 22.21 | 22.37 | 22.20 | 22.34 | 21.90 | 1,057,500 |
Jun 28, 2023 | 22.21 | 22.30 | 22.16 | 22.22 | 21.78 | 1,135,200 |
Jun 27, 2023 | 22.29 | 22.41 | 22.21 | 22.36 | 21.91 | 989,200 |
Jun 26, 2023 | 22.08 | 22.22 | 22.07 | 22.18 | 21.74 | 796,300 |
Jun 23, 2023 | 22.07 | 22.20 | 22.06 | 22.16 | 21.72 | 1,085,400 |
Jun 22, 2023 | 22.67 | 22.73 | 22.60 | 22.72 | 22.27 | 1,532,500 |
Jun 21, 2023 | 23.08 | 23.29 | 23.03 | 23.21 | 22.75 | 1,404,900 |
Jun 20, 2023 | 23.35 | 23.39 | 23.22 | 23.29 | 22.83 | 1,221,000 |
Jun 16, 2023 | 23.46 | 23.46 | 23.30 | 23.33 | 22.87 | 1,936,700 |
Jun 15, 2023 | 22.91 | 23.24 | 22.91 | 23.23 | 22.77 | 1,523,000 |
Jun 14, 2023 | 22.88 | 22.99 | 22.66 | 22.81 | 22.36 | 1,487,300 |
Jun 13, 2023 | 22.76 | 22.80 | 22.66 | 22.73 | 22.28 | 3,235,300 |
Jun 12, 2023 | 22.40 | 22.46 | 22.32 | 22.45 | 22.00 | 1,315,800 |
Jun 9, 2023 | 22.40 | 22.46 | 22.33 | 22.36 | 21.91 | 1,506,200 |
Jun 8, 2023 | 22.21 | 22.38 | 22.19 | 22.38 | 21.93 | 1,318,900 |
Jun 7, 2023 | 0.42 Dividend | |||||
Jun 7, 2023 | 22.21 | 22.33 | 22.03 | 22.05 | 21.61 | 2,079,100 |
Jun 6, 2023 | 22.51 | 22.73 | 22.51 | 22.70 | 21.84 | 1,185,400 |
Jun 5, 2023 | 22.69 | 22.72 | 22.55 | 22.55 | 21.70 | 1,066,400 |
Jun 2, 2023 | 22.60 | 22.74 | 22.59 | 22.71 | 21.85 | 1,423,100 |
Jun 1, 2023 | 22.03 | 22.40 | 22.01 | 22.37 | 21.52 | 1,729,800 |
May 31, 2023 | 21.80 | 21.91 | 21.68 | 21.87 | 21.04 | 1,595,200 |
May 30, 2023 | 22.40 | 22.41 | 22.15 | 22.25 | 21.41 | 1,450,900 |
May 26, 2023 | 22.25 | 22.43 | 22.25 | 22.42 | 21.57 | 830,700 |
May 25, 2023 | 22.13 | 22.14 | 21.96 | 22.06 | 21.22 | 1,275,300 |
May 24, 2023 | 22.46 | 22.46 | 22.25 | 22.28 | 21.44 | 774,900 |
May 23, 2023 | 22.83 | 22.89 | 22.70 | 22.72 | 21.86 | 1,083,900 |
May 22, 2023 | 22.94 | 23.06 | 22.94 | 23.00 | 22.13 | 759,000 |
May 19, 2023 | 23.08 | 23.10 | 22.95 | 23.00 | 22.13 | 1,070,700 |
May 18, 2023 | 22.76 | 22.83 | 22.66 | 22.82 | 21.95 | 857,300 |
May 17, 2023 | 22.88 | 22.96 | 22.73 | 22.92 | 22.05 | 602,300 |
May 16, 2023 | 22.97 | 23.00 | 22.71 | 22.73 | 21.87 | 761,900 |
May 15, 2023 | 23.04 | 23.16 | 22.98 | 23.15 | 22.27 | 2,699,200 |
May 12, 2023 | 23.00 | 23.03 | 22.77 | 22.89 | 22.02 | 1,675,200 |
May 11, 2023 | 22.97 | 22.98 | 22.79 | 22.98 | 22.11 | 2,968,500 |
May 10, 2023 | 23.40 | 23.40 | 23.02 | 23.24 | 22.36 | 1,076,200 |
May 9, 2023 | 23.13 | 23.24 | 23.11 | 23.17 | 22.29 | 1,002,900 |
May 8, 2023 | 23.44 | 23.44 | 23.28 | 23.31 | 22.43 | 522,500 |
May 5, 2023 | 23.00 | 23.35 | 22.99 | 23.30 | 22.42 | 982,300 |
May 4, 2023 | 22.68 | 22.77 | 22.60 | 22.66 | 21.80 | 981,700 |
May 3, 2023 | 22.72 | 22.90 | 22.66 | 22.68 | 21.82 | 1,201,100 |
May 2, 2023 | 22.95 | 22.96 | 22.69 | 22.85 | 21.98 | 1,290,500 |
May 1, 2023 | 23.21 | 23.26 | 23.04 | 23.07 | 22.20 | 2,487,700 |
Apr 28, 2023 | 22.89 | 23.15 | 22.88 | 23.14 | 22.26 | 3,148,200 |
Apr 27, 2023 | 22.90 | 23.12 | 22.83 | 23.12 | 22.24 | 4,082,100 |
Apr 26, 2023 | 22.92 | 22.98 | 22.78 | 22.84 | 21.97 | 2,112,500 |
Apr 25, 2023 | 23.14 | 23.16 | 22.88 | 22.91 | 22.04 | 2,043,700 |
Apr 24, 2023 | 23.25 | 23.33 | 23.21 | 23.33 | 22.45 | 561,000 |
Apr 21, 2023 | 23.32 | 23.33 | 23.16 | 23.25 | 22.37 | 2,752,100 |
Apr 20, 2023 | 23.49 | 23.64 | 23.43 | 23.50 | 22.61 | 862,400 |
Apr 19, 2023 | 23.46 | 23.52 | 23.46 | 23.48 | 22.59 | 615,500 |
Related Tickers
IAK iShares U.S. Insurance ETF
112.57
+1.74%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.69
+1.74%
TPYP Tortoise North American Pipeline Fund
27.48
+1.63%
ENFR Alerian Energy Infrastructure ETF
25.15
+1.61%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.85
+1.59%
USAI Pacer American Energy Independence ETF
31.25
+1.57%
VPU Vanguard Utilities Index Fund ETF Shares
141.59
+1.48%
MLPX Global X MLP & Energy Infrastructure ETF
48.21
+1.47%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.14
+1.41%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.11
+1.19%
KIE SPDR S&P Insurance ETF
48.97
+1.43%
XLU Utilities Select Sector SPDR Fund
65.34
+1.40%
EMLP First Trust North American Energy Infrastructure Fund
29.11
+1.39%
DVY iShares Select Dividend ETF
118.41
+1.31%
RPV Invesco S&P 500 Pure Value ETF
84.08
+1.37%
RZV Invesco S&P SmallCap 600 Pure Value ETF
100.01
+1.35%
ATMP Barclays ETN+ Select MLP ETN
23.92
+1.33%
TUR iShares MSCI Turkey ETF
38.20
+1.33%
FUTY Fidelity MSCI Utilities Index ETF
42.05
+1.33%
FYT First Trust Small Cap Value AlphaDEX Fund
51.04
+1.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.56
+1.28%
FILL iShares MSCI Global Energy Producers ETF
27.13
+1.26%
GXG Global X MSCI Colombia ETF
25.00
+1.26%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.00
+1.20%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
FXO First Trust Financials AlphaDEX Fund
44.63
+0.95%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.15%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.52
+1.14%
SDOG ALPS Sector Dividend Dogs ETF
51.79
+1.13%
FXG First Trust Consumer Staples AlphaDEX Fund
65.95
+1.11%
IHF iShares U.S. Healthcare Providers ETF
52.11
+1.10%
XLF Financial Select Sector SPDR Fund
40.26
+1.09%
IYF iShares U.S. Financials ETF
91.00
+1.07%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.05
+1.06%
VFH Vanguard Financials Index Fund ETF Shares
97.35
+0.99%
IYK iShares US Consumer Staples ETF
65.61
+0.99%
XLE Energy Select Sector SPDR Fund
94.78
+1.00%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
VDE Vanguard Energy Index Fund ETF Shares
131.95
+0.97%
FLLA Franklin FTSE Latin America ETF
22.31
+0.95%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
EWL iShares MSCI Switzerland ETF
45.62
+0.97%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.95
+0.94%
GDX VanEck Gold Miners ETF
34.08
+0.96%
UTES Virtus Reaves Utilities ETF
47.79
+0.91%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
111.97
+0.91%
FENY Fidelity MSCI Energy Index ETF
25.92
+0.90%
IYG iShares U.S. Financial Services ETF
63.21
+0.88%
IYE iShares U.S. Energy ETF
49.48
+0.86%
SCHD Schwab U.S. Dividend Equity ETF
76.49
+0.90%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.74
+0.86%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
PXE Invesco Energy Exploration & Production ETF
35.07
+0.54%
MAGA Point Bridge America First ETF
43.96
+0.76%
SDY SPDR S&P Dividend ETF
126.59
+0.74%
ONEY SPDR Russell 1000 Yield Focus ETF
103.08
+0.74%
IAU iShares Gold Trust
45.33
+0.73%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
FTXN First Trust Nasdaq Oil & Gas ETF
32.09
+0.73%
EPU iShares MSCI Peru ETF
40.17
+0.73%
PID Invesco International Dividend Achievers ETF
17.61
+0.72%
ESGS Columbia U.S. ESG Equity Income ETF
42.98
+0.72%
CCOR Core Alternative ETF
26.43
+0.72%
NURE Nuveen Short-Term REIT ETF
29.19
+0.71%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.20
+0.70%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.72%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.28
+0.67%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
GLD SPDR Gold Shares
221.88
+0.70%
EES WisdomTree U.S. SmallCap Earnings Fund
46.35
+0.66%
RNSC First Trust Small Cap US Equity Select ETF
27.02
+0.65%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.48
+0.64%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
IMCV iShares Morningstar Mid-Cap Value ETF
68.88
+0.64%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.16
+0.63%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.06
+0.62%
IVE iShares S&P 500 Value ETF
178.04
+0.64%
MGV Vanguard Mega Cap Value Index Fund
114.37
+0.55%
FLIN Franklin FTSE India ETF
36.82
+0.60%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.17
+0.60%
CWS AdvisorShares Focused Equity ETF
59.95
+0.35%
PSR Invesco Active U.S. Real Estate Fund
80.25
+0.26%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.09
+0.57%
IUSV iShares Core S&P U.S. Value ETF
86.05
+0.55%
SPYV SPDR Portfolio S&P 500 Value ETF
47.73
+0.57%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.03
+0.54%
SYLD Cambria Shareholder Yield ETF
69.21
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.46
+0.56%
PKW Invesco BuyBack Achievers ETF
102.09
+0.56%
EZA iShares MSCI South Africa ETF
38.43
+0.44%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.85
+0.54%
FCTR First Trust Lunt U.S. Factor Rotation ETF
29.72
+0.54%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
68.73
+0.15%
BIZD VanEck BDC Income ETF
16.44
+0.49%
IJS iShares S&P Small-Cap 600 Value ETF
95.13
+0.66%
SLYV SPDR S&P 600 Small Cap Value ETF
76.80
+0.62%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.06
+0.52%
COM Direxion Auspice Broad Commodity Strategy ETF
29.46
+0.51%
JPUS JPMorgan Diversified Return U.S. Equity ETF
106.35
+0.51%