NYSEArca - Delayed Quote • USD
iShares MSCI Japan ETF (EWJ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:17 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 | 66.79 | 67.21 | 66.79 | 67.13 | 67.13 | 7,437,800 |
Apr 25, 2024 | 66.00 | 66.67 | 65.84 | 66.56 | 66.56 | 5,284,800 |
Apr 24, 2024 | 67.78 | 67.78 | 67.33 | 67.61 | 67.61 | 6,188,300 |
Apr 23, 2024 | 66.93 | 67.42 | 66.91 | 67.32 | 67.32 | 7,323,800 |
Apr 22, 2024 | 66.83 | 67.37 | 66.72 | 67.17 | 67.17 | 6,622,900 |
Apr 19, 2024 | 66.72 | 66.86 | 66.35 | 66.49 | 66.49 | 8,553,700 |
Apr 18, 2024 | 67.18 | 67.42 | 66.81 | 66.89 | 66.89 | 7,985,400 |
Apr 17, 2024 | 67.34 | 67.43 | 66.84 | 67.09 | 67.09 | 9,147,300 |
Apr 16, 2024 | 67.95 | 68.13 | 67.63 | 67.81 | 67.81 | 8,224,500 |
Apr 15, 2024 | 69.64 | 69.82 | 68.66 | 68.77 | 68.77 | 8,202,700 |
Apr 12, 2024 | 69.56 | 69.66 | 68.99 | 69.06 | 69.06 | 7,815,300 |
Apr 11, 2024 | 69.96 | 70.11 | 69.27 | 69.99 | 69.99 | 8,337,200 |
Apr 10, 2024 | 69.49 | 69.68 | 69.11 | 69.38 | 69.38 | 9,035,000 |
Apr 9, 2024 | 70.82 | 70.82 | 70.20 | 70.48 | 70.48 | 7,474,900 |
Apr 8, 2024 | 70.29 | 70.51 | 70.19 | 70.22 | 70.22 | 6,555,400 |
Apr 5, 2024 | 69.72 | 70.05 | 69.60 | 69.87 | 69.87 | 11,909,900 |
Apr 4, 2024 | 70.79 | 70.79 | 69.63 | 69.67 | 69.67 | 11,481,200 |
Apr 3, 2024 | 69.87 | 70.52 | 69.87 | 70.40 | 70.40 | 11,686,900 |
Apr 2, 2024 | 69.88 | 69.94 | 69.57 | 69.92 | 69.92 | 10,632,000 |
Apr 1, 2024 | 70.27 | 70.41 | 70.07 | 70.28 | 70.28 | 8,227,900 |
Mar 28, 2024 | 71.06 | 71.52 | 71.06 | 71.35 | 71.35 | 11,319,700 |
Mar 27, 2024 | 71.49 | 71.61 | 71.28 | 71.61 | 71.61 | 8,787,000 |
Mar 26, 2024 | 71.48 | 71.58 | 71.28 | 71.30 | 71.30 | 7,997,800 |
Mar 25, 2024 | 70.93 | 71.18 | 70.89 | 70.99 | 70.99 | 10,403,300 |
Mar 22, 2024 | 72.04 | 72.07 | 71.74 | 71.82 | 71.82 | 5,768,000 |
Mar 21, 2024 | 71.68 | 71.93 | 71.66 | 71.83 | 71.83 | 10,859,900 |
Mar 20, 2024 | 71.02 | 71.52 | 70.86 | 71.47 | 71.47 | 7,308,500 |
Mar 19, 2024 | 70.59 | 71.06 | 70.50 | 70.92 | 70.92 | 7,411,300 |
Mar 18, 2024 | 70.50 | 70.71 | 70.29 | 70.65 | 70.65 | 17,599,700 |
Mar 15, 2024 | 69.44 | 69.64 | 69.27 | 69.57 | 69.57 | 11,684,600 |
Mar 14, 2024 | 69.67 | 69.72 | 68.82 | 69.06 | 69.06 | 10,113,800 |
Mar 13, 2024 | 69.20 | 69.51 | 69.08 | 69.37 | 69.37 | 8,687,100 |
Mar 12, 2024 | 69.58 | 70.04 | 69.33 | 69.98 | 69.98 | 9,823,900 |
Mar 11, 2024 | 69.81 | 69.89 | 69.44 | 69.60 | 69.60 | 18,476,800 |
Mar 8, 2024 | 71.68 | 71.76 | 71.11 | 71.18 | 71.18 | 8,612,300 |
Mar 7, 2024 | 71.25 | 71.43 | 71.13 | 71.34 | 71.34 | 6,776,600 |
Mar 6, 2024 | 71.34 | 71.64 | 71.17 | 71.37 | 71.37 | 8,644,200 |
Mar 5, 2024 | 70.62 | 70.77 | 70.17 | 70.30 | 70.30 | 9,841,700 |
Mar 4, 2024 | 70.00 | 70.10 | 69.83 | 69.92 | 69.92 | 6,406,600 |
Mar 1, 2024 | 69.97 | 70.40 | 69.82 | 70.33 | 70.33 | 8,224,400 |
Feb 29, 2024 | 69.25 | 69.38 | 68.82 | 69.12 | 69.12 | 7,563,900 |
Feb 28, 2024 | 68.67 | 68.83 | 68.59 | 68.67 | 68.67 | 7,659,000 |
Feb 27, 2024 | 69.08 | 69.26 | 69.04 | 69.18 | 69.18 | 8,569,600 |
Feb 26, 2024 | 69.27 | 69.27 | 68.90 | 69.00 | 69.00 | 7,376,300 |
Feb 23, 2024 | 69.00 | 69.22 | 68.97 | 69.01 | 69.01 | 6,588,200 |
Feb 22, 2024 | 68.78 | 68.97 | 68.64 | 68.90 | 68.90 | 8,163,300 |
Feb 21, 2024 | 67.78 | 67.98 | 67.57 | 67.79 | 67.79 | 5,552,400 |
Feb 20, 2024 | 67.98 | 68.08 | 67.67 | 67.93 | 67.93 | 6,052,000 |
Feb 16, 2024 | 67.58 | 67.94 | 67.43 | 67.63 | 67.63 | 12,440,400 |
Feb 15, 2024 | 67.20 | 67.70 | 67.17 | 67.64 | 67.64 | 8,261,900 |
Feb 14, 2024 | 66.79 | 67.02 | 66.65 | 67.00 | 67.00 | 7,384,000 |
Feb 13, 2024 | 67.15 | 67.25 | 66.51 | 66.74 | 66.74 | 6,513,600 |
Feb 12, 2024 | 66.79 | 67.20 | 66.77 | 66.97 | 66.97 | 4,820,800 |
Feb 9, 2024 | 66.35 | 66.65 | 66.28 | 66.63 | 66.63 | 7,062,200 |
Feb 8, 2024 | 66.30 | 66.40 | 65.96 | 66.39 | 66.39 | 6,381,900 |
Feb 7, 2024 | 66.52 | 66.64 | 66.41 | 66.56 | 66.56 | 9,171,300 |
Feb 6, 2024 | 65.81 | 66.18 | 65.80 | 66.18 | 66.18 | 9,294,500 |
Feb 5, 2024 | 66.26 | 66.41 | 65.92 | 66.19 | 66.19 | 9,790,800 |
Feb 2, 2024 | 66.29 | 66.53 | 66.08 | 66.51 | 66.51 | 8,473,400 |
Feb 1, 2024 | 66.54 | 66.94 | 66.29 | 66.92 | 66.92 | 8,340,200 |
Jan 31, 2024 | 66.55 | 66.91 | 66.07 | 66.21 | 66.21 | 11,841,400 |
Jan 30, 2024 | 66.02 | 66.07 | 65.81 | 65.93 | 65.93 | 8,448,000 |
Jan 29, 2024 | 65.87 | 66.29 | 65.75 | 66.17 | 66.17 | 8,571,500 |
Jan 26, 2024 | 65.40 | 65.62 | 65.31 | 65.39 | 65.39 | 6,299,800 |
Jan 25, 2024 | 66.22 | 66.22 | 65.72 | 65.92 | 65.92 | 11,018,600 |
Jan 24, 2024 | 66.33 | 66.56 | 66.12 | 66.17 | 66.17 | 15,995,500 |
Jan 23, 2024 | 65.90 | 66.13 | 65.79 | 66.09 | 66.09 | 7,538,600 |
Jan 22, 2024 | 66.56 | 66.85 | 66.49 | 66.68 | 66.68 | 8,696,500 |
Jan 19, 2024 | 65.56 | 65.90 | 65.28 | 65.90 | 65.90 | 11,184,400 |
Jan 18, 2024 | 65.39 | 65.75 | 65.35 | 65.73 | 65.73 | 11,142,900 |
Jan 17, 2024 | 64.95 | 65.14 | 64.75 | 65.12 | 65.12 | 10,639,400 |
Jan 16, 2024 | 66.51 | 66.58 | 65.79 | 65.94 | 65.94 | 11,987,500 |
Jan 12, 2024 | 66.54 | 66.79 | 66.33 | 66.43 | 66.43 | 9,226,300 |
Jan 11, 2024 | 65.79 | 65.90 | 65.26 | 65.80 | 65.80 | 9,210,400 |
Jan 10, 2024 | 65.23 | 65.41 | 65.12 | 65.22 | 65.22 | 11,832,800 |
Jan 9, 2024 | 64.04 | 64.24 | 63.97 | 64.07 | 64.07 | 5,218,800 |
Jan 8, 2024 | 63.68 | 64.48 | 63.57 | 64.46 | 64.46 | 5,785,500 |
Jan 5, 2024 | 63.56 | 64.19 | 63.46 | 63.53 | 63.53 | 6,507,200 |
Jan 4, 2024 | 63.05 | 63.45 | 63.01 | 63.06 | 63.06 | 3,649,500 |
Jan 3, 2024 | 63.30 | 63.50 | 62.98 | 63.21 | 63.21 | 7,952,800 |
Jan 2, 2024 | 63.57 | 63.95 | 63.44 | 63.56 | 63.56 | 6,828,000 |
Dec 29, 2023 | 64.11 | 64.28 | 63.96 | 64.14 | 64.14 | 7,236,500 |
Dec 28, 2023 | 64.06 | 64.26 | 63.99 | 64.04 | 64.04 | 4,144,200 |
Dec 27, 2023 | 63.40 | 63.70 | 63.39 | 63.66 | 63.66 | 4,275,100 |
Dec 26, 2023 | 63.11 | 63.42 | 63.06 | 63.31 | 63.31 | 3,942,900 |
Dec 22, 2023 | 63.31 | 63.60 | 63.19 | 63.33 | 63.33 | 4,500,000 |
Dec 21, 2023 | 62.73 | 63.16 | 62.72 | 63.13 | 63.13 | 5,742,800 |
Dec 20, 2023 | 0.88 Dividend | |||||
Dec 20, 2023 | 62.73 | 62.78 | 61.94 | 62.05 | 62.05 | 11,485,200 |
Dec 19, 2023 | 63.34 | 63.58 | 63.09 | 63.24 | 62.37 | 5,975,500 |
Dec 18, 2023 | 63.18 | 63.23 | 62.86 | 63.05 | 62.18 | 5,017,600 |
Dec 15, 2023 | 63.68 | 63.72 | 63.12 | 63.17 | 62.30 | 7,283,200 |
Dec 14, 2023 | 63.52 | 63.93 | 63.43 | 63.72 | 62.84 | 12,694,800 |
Dec 13, 2023 | 62.96 | 64.05 | 62.77 | 64.01 | 63.12 | 5,657,400 |
Dec 12, 2023 | 62.78 | 63.07 | 62.63 | 63.05 | 62.18 | 3,133,900 |
Dec 11, 2023 | 62.98 | 63.20 | 62.93 | 63.14 | 62.27 | 5,440,800 |
Dec 8, 2023 | 62.48 | 62.83 | 62.41 | 62.78 | 61.91 | 5,921,300 |
Dec 7, 2023 | 62.76 | 63.54 | 62.49 | 63.15 | 62.28 | 8,769,600 |
Dec 6, 2023 | 63.10 | 63.17 | 62.65 | 62.67 | 61.80 | 6,475,100 |
Dec 5, 2023 | 62.07 | 62.25 | 61.97 | 62.02 | 61.16 | 3,818,100 |
Dec 4, 2023 | 62.32 | 62.55 | 62.12 | 62.25 | 61.39 | 4,531,300 |
Dec 1, 2023 | 62.37 | 63.22 | 62.35 | 63.21 | 62.34 | 4,504,400 |
Nov 30, 2023 | 62.66 | 62.68 | 62.02 | 62.61 | 61.74 | 6,671,800 |
Nov 29, 2023 | 62.48 | 62.68 | 62.32 | 62.49 | 61.63 | 4,010,400 |
Nov 28, 2023 | 62.24 | 62.74 | 62.14 | 62.55 | 61.68 | 4,405,400 |
Nov 27, 2023 | 62.46 | 62.64 | 62.39 | 62.56 | 61.69 | 4,047,000 |
Nov 24, 2023 | 62.46 | 62.64 | 62.41 | 62.61 | 61.74 | 1,370,400 |
Nov 22, 2023 | 62.40 | 62.52 | 62.16 | 62.49 | 61.63 | 4,539,100 |
Nov 21, 2023 | 62.41 | 62.53 | 62.00 | 62.10 | 61.24 | 4,413,800 |
Nov 20, 2023 | 62.09 | 62.42 | 62.05 | 62.36 | 61.50 | 7,476,200 |
Nov 17, 2023 | 62.11 | 62.41 | 62.04 | 62.35 | 61.49 | 5,164,600 |
Nov 16, 2023 | 61.31 | 61.50 | 61.20 | 61.39 | 60.54 | 5,943,000 |
Nov 15, 2023 | 61.37 | 61.52 | 61.05 | 61.18 | 60.33 | 6,442,900 |
Nov 14, 2023 | 61.04 | 61.69 | 61.02 | 61.64 | 60.79 | 5,383,200 |
Nov 13, 2023 | 60.14 | 60.55 | 60.05 | 60.44 | 59.60 | 4,932,600 |
Nov 10, 2023 | 60.10 | 60.47 | 59.83 | 60.47 | 59.63 | 4,877,800 |
Nov 9, 2023 | 60.50 | 60.56 | 59.87 | 59.89 | 59.06 | 6,913,000 |
Nov 8, 2023 | 59.87 | 59.98 | 59.51 | 59.64 | 58.81 | 6,847,800 |
Nov 7, 2023 | 60.43 | 60.71 | 60.29 | 60.64 | 59.80 | 5,801,700 |
Nov 6, 2023 | 61.44 | 61.48 | 61.08 | 61.20 | 60.35 | 5,945,300 |
Nov 3, 2023 | 61.65 | 62.25 | 61.50 | 62.00 | 61.14 | 7,668,900 |
Nov 2, 2023 | 60.54 | 60.99 | 60.37 | 60.95 | 60.11 | 7,777,800 |
Nov 1, 2023 | 59.43 | 59.98 | 59.39 | 59.97 | 59.14 | 7,375,200 |
Oct 31, 2023 | 58.73 | 59.03 | 58.54 | 58.96 | 58.14 | 6,625,300 |
Oct 30, 2023 | 58.05 | 58.26 | 57.76 | 58.25 | 57.44 | 6,445,900 |
Oct 27, 2023 | 58.22 | 58.23 | 57.68 | 57.82 | 57.02 | 4,639,600 |
Oct 26, 2023 | 57.66 | 57.78 | 57.20 | 57.34 | 56.55 | 5,833,100 |
Oct 25, 2023 | 58.53 | 58.58 | 58.08 | 58.13 | 57.33 | 6,311,500 |
Oct 24, 2023 | 58.15 | 58.39 | 58.07 | 58.36 | 57.55 | 5,974,600 |
Oct 23, 2023 | 57.76 | 58.37 | 57.60 | 57.99 | 57.19 | 6,251,500 |
Oct 20, 2023 | 58.47 | 58.60 | 58.12 | 58.13 | 57.33 | 4,356,300 |
Oct 19, 2023 | 58.93 | 59.22 | 58.42 | 58.52 | 57.71 | 7,199,200 |
Oct 18, 2023 | 59.55 | 59.60 | 58.84 | 58.95 | 58.13 | 4,984,400 |
Oct 17, 2023 | 59.42 | 60.15 | 59.42 | 59.89 | 59.06 | 5,662,900 |
Oct 16, 2023 | 59.38 | 59.80 | 59.37 | 59.77 | 58.94 | 7,738,800 |
Oct 13, 2023 | 59.95 | 60.06 | 59.46 | 59.58 | 58.76 | 5,528,100 |
Oct 12, 2023 | 60.81 | 60.81 | 60.12 | 60.33 | 59.50 | 6,965,100 |
Oct 11, 2023 | 60.32 | 60.42 | 59.94 | 60.18 | 59.35 | 5,427,400 |
Oct 10, 2023 | 60.14 | 60.55 | 60.08 | 60.33 | 59.50 | 5,054,700 |
Oct 9, 2023 | 59.03 | 59.67 | 59.02 | 59.55 | 58.73 | 5,133,500 |
Oct 6, 2023 | 58.92 | 59.46 | 58.60 | 59.38 | 58.56 | 7,078,600 |
Oct 5, 2023 | 59.07 | 59.32 | 58.86 | 59.23 | 58.41 | 6,329,000 |
Oct 4, 2023 | 57.92 | 58.11 | 57.70 | 58.09 | 57.29 | 8,756,900 |
Oct 3, 2023 | 58.78 | 59.48 | 58.42 | 58.73 | 57.92 | 15,392,600 |
Oct 2, 2023 | 60.00 | 60.06 | 59.57 | 59.77 | 58.94 | 6,944,400 |
Sep 29, 2023 | 60.82 | 60.87 | 60.12 | 60.29 | 59.46 | 9,032,600 |
Sep 28, 2023 | 60.71 | 61.26 | 60.69 | 61.15 | 60.30 | 8,296,900 |
Sep 27, 2023 | 61.40 | 61.43 | 60.78 | 61.03 | 60.19 | 8,211,500 |
Sep 26, 2023 | 61.10 | 61.25 | 60.72 | 60.77 | 59.93 | 8,765,700 |
Sep 25, 2023 | 61.52 | 61.75 | 61.35 | 61.72 | 60.87 | 6,078,300 |
Sep 22, 2023 | 61.98 | 62.17 | 61.77 | 61.80 | 60.94 | 6,319,700 |
Sep 21, 2023 | 61.81 | 62.04 | 61.61 | 61.63 | 60.78 | 5,039,800 |
Sep 20, 2023 | 63.03 | 63.30 | 62.58 | 62.60 | 61.73 | 8,085,700 |
Sep 19, 2023 | 63.51 | 63.64 | 63.34 | 63.45 | 62.57 | 4,046,800 |
Sep 18, 2023 | 62.99 | 63.17 | 62.81 | 63.14 | 62.27 | 4,545,200 |
Sep 15, 2023 | 63.23 | 63.40 | 62.96 | 62.99 | 62.12 | 4,669,500 |
Sep 14, 2023 | 63.19 | 63.43 | 63.06 | 63.34 | 62.46 | 5,157,200 |
Sep 13, 2023 | 62.27 | 62.43 | 62.16 | 62.28 | 61.42 | 5,859,900 |
Sep 12, 2023 | 62.20 | 62.47 | 62.20 | 62.31 | 61.45 | 3,647,200 |
Sep 11, 2023 | 62.15 | 62.40 | 62.07 | 62.32 | 61.46 | 6,489,500 |
Sep 8, 2023 | 61.67 | 61.81 | 61.53 | 61.61 | 60.76 | 5,631,100 |
Sep 7, 2023 | 62.25 | 62.31 | 62.06 | 62.23 | 61.37 | 5,362,900 |
Sep 6, 2023 | 62.44 | 62.55 | 62.07 | 62.23 | 61.37 | 5,076,100 |
Sep 5, 2023 | 62.22 | 62.24 | 62.01 | 62.07 | 61.21 | 4,909,600 |
Sep 1, 2023 | 62.52 | 62.52 | 61.80 | 62.04 | 61.18 | 5,084,100 |
Aug 31, 2023 | 61.49 | 61.72 | 61.43 | 61.64 | 60.79 | 6,259,000 |
Aug 30, 2023 | 60.98 | 61.15 | 60.85 | 60.99 | 60.15 | 4,736,900 |
Aug 29, 2023 | 60.21 | 61.14 | 60.19 | 61.10 | 60.25 | 4,342,000 |
Aug 28, 2023 | 60.50 | 60.74 | 60.48 | 60.68 | 59.84 | 3,398,800 |
Aug 25, 2023 | 59.90 | 60.19 | 59.53 | 59.97 | 59.14 | 4,403,800 |
Aug 24, 2023 | 60.13 | 60.28 | 59.64 | 59.66 | 58.83 | 5,996,800 |
Aug 23, 2023 | 60.16 | 60.64 | 60.15 | 60.45 | 59.61 | 5,227,400 |
Aug 22, 2023 | 60.00 | 60.01 | 59.61 | 59.66 | 58.83 | 5,166,200 |
Aug 21, 2023 | 59.32 | 59.47 | 59.10 | 59.37 | 58.55 | 3,872,200 |
Aug 18, 2023 | 59.07 | 59.47 | 59.04 | 59.32 | 58.50 | 3,962,600 |
Aug 17, 2023 | 59.69 | 59.75 | 59.08 | 59.17 | 58.35 | 7,489,700 |
Aug 16, 2023 | 59.72 | 59.94 | 59.41 | 59.42 | 58.60 | 6,043,100 |
Aug 15, 2023 | 60.46 | 60.46 | 60.07 | 60.17 | 59.34 | 9,804,200 |
Aug 14, 2023 | 60.57 | 60.87 | 60.46 | 60.82 | 59.98 | 5,623,600 |
Aug 11, 2023 | 61.48 | 61.64 | 61.31 | 61.37 | 60.52 | 5,682,800 |
Aug 10, 2023 | 61.93 | 62.19 | 61.43 | 61.47 | 60.62 | 7,154,400 |
Aug 9, 2023 | 61.52 | 61.57 | 61.12 | 61.21 | 60.36 | 4,421,300 |
Aug 8, 2023 | 61.65 | 61.78 | 61.48 | 61.75 | 60.90 | 4,519,600 |
Aug 7, 2023 | 62.28 | 62.36 | 62.11 | 62.30 | 61.44 | 4,209,400 |
Aug 4, 2023 | 61.80 | 62.29 | 61.71 | 61.78 | 60.93 | 5,821,200 |
Aug 3, 2023 | 60.87 | 61.27 | 60.80 | 61.19 | 60.34 | 4,987,000 |
Aug 2, 2023 | 61.92 | 62.06 | 61.45 | 61.49 | 60.64 | 11,902,000 |
Aug 1, 2023 | 62.92 | 62.99 | 62.60 | 62.67 | 61.80 | 6,392,400 |
Jul 31, 2023 | 63.32 | 63.65 | 63.30 | 63.42 | 62.54 | 9,700,000 |
Jul 28, 2023 | 63.87 | 64.07 | 63.68 | 63.70 | 62.82 | 5,952,100 |
Jul 27, 2023 | 63.52 | 63.79 | 63.24 | 63.34 | 62.46 | 13,156,000 |
Jul 26, 2023 | 62.67 | 63.04 | 62.62 | 62.83 | 61.96 | 4,351,700 |
Jul 25, 2023 | 62.34 | 62.64 | 62.34 | 62.58 | 61.71 | 5,303,100 |
Jul 24, 2023 | 62.41 | 62.65 | 62.31 | 62.50 | 61.64 | 6,047,300 |
Jul 21, 2023 | 62.51 | 62.58 | 62.30 | 62.41 | 61.55 | 7,566,200 |
Jul 20, 2023 | 62.55 | 62.68 | 62.35 | 62.48 | 61.62 | 7,279,000 |
Jul 19, 2023 | 63.35 | 63.46 | 63.18 | 63.32 | 62.44 | 6,073,400 |
Jul 18, 2023 | 63.15 | 63.38 | 63.03 | 63.31 | 62.43 | 9,943,400 |
Jul 17, 2023 | 62.23 | 62.52 | 62.12 | 62.45 | 61.59 | 9,922,700 |
Jul 14, 2023 | 62.55 | 62.68 | 62.37 | 62.42 | 61.56 | 8,611,500 |
Jul 13, 2023 | 63.13 | 63.24 | 63.04 | 63.18 | 62.31 | 10,043,100 |
Jul 12, 2023 | 61.97 | 62.62 | 61.92 | 62.25 | 61.39 | 10,371,200 |
Jul 11, 2023 | 61.50 | 61.83 | 61.39 | 61.82 | 60.96 | 6,165,800 |
Jul 10, 2023 | 61.25 | 61.58 | 61.25 | 61.55 | 60.70 | 6,002,300 |
Jul 7, 2023 | 61.07 | 61.92 | 61.07 | 61.64 | 60.79 | 6,669,900 |
Jul 6, 2023 | 60.83 | 60.87 | 60.41 | 60.77 | 59.93 | 9,312,900 |
Jul 5, 2023 | 61.68 | 61.69 | 61.50 | 61.58 | 60.73 | 6,195,000 |
Jul 3, 2023 | 62.18 | 62.41 | 62.08 | 62.09 | 61.23 | 4,219,400 |
Jun 30, 2023 | 61.66 | 62.03 | 61.61 | 61.90 | 61.04 | 6,036,300 |
Jun 29, 2023 | 61.45 | 61.62 | 61.38 | 61.51 | 60.66 | 5,542,200 |
Jun 28, 2023 | 61.67 | 61.97 | 61.55 | 61.82 | 60.96 | 4,924,500 |
Jun 27, 2023 | 60.97 | 61.19 | 60.78 | 61.14 | 60.29 | 4,398,900 |
Jun 26, 2023 | 60.93 | 61.05 | 60.83 | 60.91 | 60.07 | 4,205,700 |
Jun 23, 2023 | 60.95 | 61.03 | 60.76 | 60.91 | 60.07 | 6,295,200 |
Jun 22, 2023 | 62.50 | 62.69 | 62.41 | 62.45 | 61.59 | 3,493,100 |
Jun 21, 2023 | 62.81 | 63.14 | 62.69 | 62.97 | 62.10 | 6,679,600 |
Jun 20, 2023 | 62.39 | 62.50 | 62.12 | 62.23 | 61.37 | 11,658,700 |
Jun 16, 2023 | 63.77 | 63.77 | 63.06 | 63.10 | 62.23 | 5,663,500 |
Jun 15, 2023 | 63.14 | 63.80 | 63.10 | 63.71 | 62.83 | 9,803,400 |
Jun 14, 2023 | 63.84 | 64.11 | 63.36 | 63.80 | 62.92 | 9,214,700 |
Jun 13, 2023 | 63.68 | 63.83 | 63.40 | 63.51 | 62.63 | 10,623,300 |
Jun 12, 2023 | 62.47 | 62.64 | 62.39 | 62.61 | 61.74 | 5,143,200 |
Jun 9, 2023 | 62.29 | 62.36 | 62.05 | 62.22 | 61.36 | 5,957,300 |
Jun 8, 2023 | 60.95 | 61.60 | 60.83 | 61.52 | 60.67 | 14,393,100 |
Jun 7, 2023 | 0.43 Dividend | |||||
Jun 7, 2023 | 61.32 | 61.66 | 60.98 | 61.00 | 60.16 | 10,400,700 |
Jun 6, 2023 | 62.54 | 63.08 | 62.50 | 63.04 | 61.74 | 11,346,500 |
Jun 5, 2023 | 62.19 | 62.25 | 61.75 | 61.78 | 60.51 | 8,439,900 |
Jun 2, 2023 | 62.00 | 62.09 | 61.78 | 62.00 | 60.72 | 14,766,900 |
Jun 1, 2023 | 60.31 | 60.85 | 60.26 | 60.83 | 59.58 | 11,298,100 |
May 31, 2023 | 59.26 | 59.41 | 58.93 | 59.34 | 58.12 | 7,626,200 |
May 30, 2023 | 60.07 | 60.09 | 59.71 | 59.86 | 58.63 | 5,522,900 |
May 26, 2023 | 60.02 | 60.41 | 59.97 | 60.25 | 59.01 | 5,308,400 |
May 25, 2023 | 60.10 | 60.10 | 59.80 | 60.05 | 58.81 | 9,127,500 |
May 24, 2023 | 59.92 | 59.93 | 59.67 | 59.71 | 58.48 | 8,184,200 |
May 23, 2023 | 60.31 | 60.62 | 60.25 | 60.35 | 59.11 | 15,764,500 |
May 22, 2023 | 61.13 | 61.35 | 61.09 | 61.23 | 59.97 | 6,471,100 |
May 19, 2023 | 60.66 | 60.98 | 60.66 | 60.96 | 59.71 | 9,201,200 |
May 18, 2023 | 60.98 | 61.01 | 60.60 | 60.86 | 59.61 | 7,947,700 |
May 17, 2023 | 60.73 | 60.92 | 60.60 | 60.85 | 59.60 | 7,119,000 |
May 16, 2023 | 60.63 | 60.72 | 60.41 | 60.44 | 59.20 | 6,518,600 |
May 15, 2023 | 60.23 | 60.61 | 60.23 | 60.56 | 59.31 | 6,085,500 |
May 12, 2023 | 60.41 | 60.48 | 59.97 | 60.20 | 58.96 | 4,825,100 |
May 11, 2023 | 59.86 | 59.93 | 59.60 | 59.91 | 58.68 | 4,593,400 |
May 10, 2023 | 59.94 | 59.94 | 59.51 | 59.74 | 58.51 | 5,274,200 |
May 9, 2023 | 59.84 | 60.10 | 59.79 | 60.04 | 58.80 | 12,314,000 |
May 8, 2023 | 59.41 | 59.48 | 59.30 | 59.40 | 58.18 | 4,012,600 |
May 5, 2023 | 59.06 | 59.62 | 59.01 | 59.53 | 58.30 | 7,126,100 |
May 4, 2023 | 58.57 | 58.95 | 58.57 | 58.74 | 57.53 | 4,384,000 |
May 3, 2023 | 58.67 | 59.00 | 58.57 | 58.63 | 57.42 | 7,567,100 |
May 2, 2023 | 58.16 | 58.32 | 57.91 | 58.28 | 57.08 | 6,373,500 |
May 1, 2023 | 58.75 | 58.90 | 58.62 | 58.77 | 57.56 | 4,921,300 |
Apr 28, 2023 | 58.53 | 58.86 | 58.37 | 58.84 | 57.63 | 8,999,100 |
Apr 27, 2023 | 58.90 | 59.35 | 58.82 | 59.31 | 58.09 | 5,940,500 |
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%