NYSEArca - Delayed Quote • USD
iShares MSCI Mexico ETF (EWW)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:10 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 | 66.44 | 67.05 | 65.80 | 66.85 | 66.85 | 1,504,600 |
Apr 25, 2024 | 64.77 | 66.03 | 64.45 | 65.80 | 65.80 | 2,279,300 |
Apr 24, 2024 | 66.27 | 66.51 | 65.36 | 65.77 | 65.77 | 2,627,800 |
Apr 23, 2024 | 65.89 | 66.64 | 65.63 | 66.49 | 66.49 | 1,525,000 |
Apr 22, 2024 | 64.60 | 65.67 | 64.45 | 65.60 | 65.60 | 1,493,200 |
Apr 19, 2024 | 64.48 | 64.97 | 64.10 | 64.89 | 64.89 | 1,572,000 |
Apr 18, 2024 | 64.96 | 65.27 | 64.53 | 64.92 | 64.92 | 1,441,700 |
Apr 17, 2024 | 65.67 | 65.87 | 64.72 | 64.92 | 64.92 | 2,511,000 |
Apr 16, 2024 | 65.82 | 65.82 | 64.74 | 64.87 | 64.87 | 2,859,200 |
Apr 15, 2024 | 67.72 | 67.79 | 66.42 | 66.54 | 66.54 | 1,801,100 |
Apr 12, 2024 | 67.80 | 68.06 | 67.30 | 67.42 | 67.42 | 2,859,000 |
Apr 11, 2024 | 68.69 | 68.69 | 68.01 | 68.67 | 68.67 | 1,966,200 |
Apr 10, 2024 | 69.05 | 69.12 | 67.97 | 68.44 | 68.44 | 3,205,000 |
Apr 9, 2024 | 70.60 | 71.12 | 69.60 | 69.81 | 69.81 | 2,771,700 |
Apr 8, 2024 | 70.75 | 70.90 | 70.22 | 70.57 | 70.57 | 1,466,700 |
Apr 5, 2024 | 70.12 | 70.37 | 69.67 | 70.32 | 70.32 | 2,234,300 |
Apr 4, 2024 | 69.76 | 70.21 | 69.19 | 69.30 | 69.30 | 2,241,300 |
Apr 3, 2024 | 69.07 | 69.86 | 68.83 | 69.02 | 69.02 | 1,236,600 |
Apr 2, 2024 | 69.23 | 69.39 | 68.77 | 69.18 | 69.18 | 2,187,500 |
Apr 1, 2024 | 69.48 | 69.62 | 68.46 | 68.92 | 68.92 | 1,253,500 |
Mar 28, 2024 | 69.38 | 69.70 | 69.06 | 69.31 | 69.31 | 1,013,800 |
Mar 27, 2024 | 68.80 | 69.41 | 68.38 | 69.08 | 69.08 | 1,636,400 |
Mar 26, 2024 | 67.77 | 68.66 | 67.41 | 68.46 | 68.46 | 1,346,000 |
Mar 25, 2024 | 67.55 | 67.94 | 67.26 | 67.59 | 67.59 | 1,008,600 |
Mar 22, 2024 | 67.62 | 67.89 | 67.31 | 67.48 | 67.48 | 2,649,600 |
Mar 21, 2024 | 67.75 | 68.02 | 67.27 | 67.63 | 67.63 | 1,484,600 |
Mar 20, 2024 | 66.07 | 68.18 | 65.83 | 67.91 | 67.91 | 2,691,700 |
Mar 19, 2024 | 66.67 | 66.68 | 65.94 | 66.06 | 66.06 | 2,836,100 |
Mar 18, 2024 | 67.17 | 67.46 | 66.52 | 66.95 | 66.95 | 1,539,100 |
Mar 15, 2024 | 67.03 | 67.91 | 66.69 | 66.95 | 66.95 | 3,804,000 |
Mar 14, 2024 | 67.21 | 67.72 | 66.92 | 67.27 | 67.27 | 2,730,800 |
Mar 13, 2024 | 65.62 | 67.23 | 65.53 | 67.17 | 67.17 | 3,551,000 |
Mar 12, 2024 | 65.87 | 65.98 | 65.16 | 65.53 | 65.53 | 1,869,500 |
Mar 11, 2024 | 65.58 | 66.25 | 65.37 | 65.84 | 65.84 | 1,911,800 |
Mar 8, 2024 | 65.69 | 66.28 | 65.42 | 65.59 | 65.59 | 2,125,000 |
Mar 7, 2024 | 66.00 | 66.10 | 65.46 | 65.59 | 65.59 | 1,436,900 |
Mar 6, 2024 | 66.36 | 66.58 | 65.69 | 65.69 | 65.69 | 2,066,300 |
Mar 5, 2024 | 65.42 | 66.08 | 65.32 | 65.88 | 65.88 | 2,075,200 |
Mar 4, 2024 | 65.28 | 66.09 | 65.28 | 65.63 | 65.63 | 1,271,200 |
Mar 1, 2024 | 65.24 | 66.17 | 64.93 | 65.64 | 65.64 | 3,833,600 |
Feb 29, 2024 | 65.08 | 65.50 | 64.71 | 65.24 | 65.24 | 3,238,200 |
Feb 28, 2024 | 65.62 | 65.95 | 64.49 | 64.89 | 64.89 | 2,309,000 |
Feb 27, 2024 | 66.16 | 66.43 | 65.92 | 66.12 | 66.12 | 2,635,700 |
Feb 26, 2024 | 66.53 | 66.53 | 65.92 | 66.17 | 66.17 | 1,934,800 |
Feb 23, 2024 | 67.30 | 67.30 | 66.22 | 66.53 | 66.53 | 2,570,200 |
Feb 22, 2024 | 67.70 | 67.70 | 66.50 | 67.20 | 67.20 | 2,355,100 |
Feb 21, 2024 | 67.54 | 67.54 | 66.79 | 67.12 | 67.12 | 2,412,500 |
Feb 20, 2024 | 67.81 | 68.09 | 67.11 | 67.31 | 67.31 | 1,715,600 |
Feb 16, 2024 | 67.47 | 67.59 | 67.07 | 67.30 | 67.30 | 2,354,300 |
Feb 15, 2024 | 67.37 | 67.97 | 67.30 | 67.58 | 67.58 | 1,814,700 |
Feb 14, 2024 | 67.38 | 67.44 | 66.92 | 67.32 | 67.32 | 1,904,600 |
Feb 13, 2024 | 66.66 | 67.21 | 66.29 | 66.55 | 66.55 | 2,423,900 |
Feb 12, 2024 | 67.52 | 68.17 | 67.37 | 67.54 | 67.54 | 1,577,600 |
Feb 9, 2024 | 67.78 | 67.94 | 67.38 | 67.42 | 67.42 | 1,747,300 |
Feb 8, 2024 | 68.76 | 68.76 | 67.41 | 67.53 | 67.53 | 1,819,700 |
Feb 7, 2024 | 69.12 | 69.39 | 68.53 | 68.81 | 68.81 | 1,783,000 |
Feb 6, 2024 | 67.99 | 69.27 | 67.74 | 68.92 | 68.92 | 3,568,500 |
Feb 5, 2024 | 67.58 | 68.09 | 66.98 | 67.60 | 67.60 | 1,322,100 |
Feb 2, 2024 | 67.18 | 68.01 | 67.11 | 67.94 | 67.94 | 2,337,100 |
Feb 1, 2024 | 66.76 | 68.13 | 66.70 | 67.64 | 67.64 | 2,775,300 |
Jan 31, 2024 | 66.89 | 67.52 | 66.53 | 66.66 | 66.66 | 2,088,500 |
Jan 30, 2024 | 66.08 | 67.17 | 66.07 | 67.03 | 67.03 | 1,776,800 |
Jan 29, 2024 | 66.61 | 66.61 | 65.91 | 66.38 | 66.38 | 1,908,500 |
Jan 26, 2024 | 65.60 | 66.76 | 65.45 | 66.39 | 66.39 | 2,754,800 |
Jan 25, 2024 | 64.85 | 65.65 | 63.85 | 65.49 | 65.49 | 2,326,300 |
Jan 24, 2024 | 65.25 | 65.45 | 64.38 | 64.43 | 64.43 | 3,041,500 |
Jan 23, 2024 | 64.33 | 64.52 | 63.69 | 64.44 | 64.44 | 1,503,100 |
Jan 22, 2024 | 65.19 | 65.29 | 63.83 | 64.04 | 64.04 | 1,615,000 |
Jan 19, 2024 | 64.16 | 65.19 | 63.81 | 65.12 | 65.12 | 2,089,000 |
Jan 18, 2024 | 63.80 | 63.96 | 63.20 | 63.94 | 63.94 | 2,316,200 |
Jan 17, 2024 | 64.04 | 64.04 | 63.04 | 63.63 | 63.63 | 3,240,500 |
Jan 16, 2024 | 65.00 | 65.45 | 64.28 | 64.42 | 64.42 | 3,082,900 |
Jan 12, 2024 | 66.65 | 66.74 | 66.21 | 66.35 | 66.35 | 2,943,100 |
Jan 11, 2024 | 65.57 | 66.15 | 65.15 | 66.03 | 66.03 | 2,420,800 |
Jan 10, 2024 | 65.29 | 65.68 | 65.08 | 65.53 | 65.53 | 1,667,600 |
Jan 9, 2024 | 66.45 | 66.53 | 65.21 | 65.24 | 65.24 | 2,704,300 |
Jan 8, 2024 | 66.87 | 67.28 | 66.70 | 66.99 | 66.99 | 2,632,700 |
Jan 5, 2024 | 65.73 | 67.01 | 65.65 | 66.88 | 66.88 | 2,779,800 |
Jan 4, 2024 | 65.71 | 65.96 | 65.02 | 65.34 | 65.34 | 3,610,800 |
Jan 3, 2024 | 67.06 | 67.15 | 65.63 | 65.67 | 65.67 | 5,388,400 |
Jan 2, 2024 | 67.39 | 67.89 | 66.75 | 67.20 | 67.20 | 2,233,500 |
Dec 29, 2023 | 68.33 | 68.39 | 67.82 | 67.85 | 67.85 | 1,462,500 |
Dec 28, 2023 | 68.61 | 68.70 | 67.90 | 67.96 | 67.96 | 1,481,400 |
Dec 27, 2023 | 68.68 | 68.79 | 68.14 | 68.46 | 68.46 | 2,047,200 |
Dec 26, 2023 | 68.30 | 68.70 | 68.02 | 68.31 | 68.31 | 1,151,900 |
Dec 22, 2023 | 68.34 | 68.42 | 67.60 | 67.81 | 67.81 | 1,402,500 |
Dec 21, 2023 | 66.93 | 67.95 | 66.93 | 67.85 | 67.85 | 2,418,400 |
Dec 20, 2023 | 1.03 Dividend | |||||
Dec 20, 2023 | 67.77 | 68.04 | 66.50 | 66.56 | 66.56 | 2,585,500 |
Dec 19, 2023 | 68.95 | 69.72 | 68.57 | 68.82 | 67.79 | 3,059,000 |
Dec 18, 2023 | 68.11 | 68.85 | 67.03 | 68.62 | 67.60 | 3,491,700 |
Dec 15, 2023 | 67.78 | 68.26 | 67.29 | 67.71 | 66.70 | 4,182,100 |
Dec 14, 2023 | 65.30 | 67.83 | 65.01 | 67.82 | 66.81 | 4,629,400 |
Dec 13, 2023 | 64.45 | 65.59 | 63.81 | 65.38 | 64.40 | 3,001,400 |
Dec 12, 2023 | 64.04 | 64.53 | 63.21 | 64.51 | 63.55 | 2,060,400 |
Dec 11, 2023 | 63.67 | 64.01 | 63.53 | 63.94 | 62.99 | 1,235,800 |
Dec 8, 2023 | 63.90 | 64.07 | 63.44 | 63.93 | 62.98 | 1,341,700 |
Dec 7, 2023 | 63.97 | 63.98 | 63.14 | 63.54 | 62.59 | 1,179,800 |
Dec 6, 2023 | 63.96 | 64.32 | 63.72 | 63.79 | 62.84 | 2,053,500 |
Dec 5, 2023 | 62.96 | 63.53 | 62.22 | 63.42 | 62.47 | 1,149,500 |
Dec 4, 2023 | 63.47 | 63.90 | 62.62 | 62.92 | 61.98 | 2,341,700 |
Dec 1, 2023 | 63.68 | 63.95 | 63.13 | 63.80 | 62.85 | 2,887,900 |
Nov 30, 2023 | 61.81 | 63.33 | 61.37 | 63.24 | 62.30 | 3,256,900 |
Nov 29, 2023 | 62.22 | 62.57 | 61.97 | 62.07 | 61.14 | 972,300 |
Nov 28, 2023 | 61.99 | 62.66 | 61.93 | 62.45 | 61.52 | 1,264,900 |
Nov 27, 2023 | 63.01 | 63.12 | 61.91 | 61.99 | 61.06 | 1,589,200 |
Nov 24, 2023 | 62.96 | 63.00 | 62.42 | 62.49 | 61.56 | 873,400 |
Nov 22, 2023 | 62.08 | 62.59 | 62.03 | 62.27 | 61.34 | 910,000 |
Nov 21, 2023 | 62.72 | 62.72 | 61.69 | 62.05 | 61.12 | 2,044,700 |
Nov 20, 2023 | 62.34 | 62.96 | 62.11 | 62.84 | 61.90 | 1,178,300 |
Nov 17, 2023 | 61.71 | 62.35 | 61.65 | 62.09 | 61.16 | 1,691,300 |
Nov 16, 2023 | 62.03 | 62.17 | 61.36 | 61.62 | 60.70 | 1,415,200 |
Nov 15, 2023 | 61.58 | 62.00 | 61.38 | 61.88 | 60.96 | 2,163,600 |
Nov 14, 2023 | 60.06 | 61.47 | 60.00 | 61.43 | 60.51 | 2,767,300 |
Nov 13, 2023 | 58.74 | 59.27 | 58.49 | 58.93 | 58.05 | 1,146,000 |
Nov 10, 2023 | 58.26 | 59.06 | 57.84 | 59.01 | 58.13 | 1,841,800 |
Nov 9, 2023 | 59.08 | 59.28 | 57.86 | 57.89 | 57.03 | 2,234,100 |
Nov 8, 2023 | 59.26 | 59.68 | 58.74 | 58.84 | 57.96 | 1,450,400 |
Nov 7, 2023 | 59.91 | 59.91 | 58.94 | 59.19 | 58.31 | 1,887,300 |
Nov 6, 2023 | 59.60 | 60.35 | 59.39 | 59.69 | 58.80 | 3,476,900 |
Nov 3, 2023 | 59.15 | 60.66 | 59.15 | 59.53 | 58.64 | 4,579,300 |
Nov 2, 2023 | 57.52 | 59.11 | 57.39 | 58.96 | 58.08 | 5,321,100 |
Nov 1, 2023 | 55.08 | 56.61 | 54.99 | 56.50 | 55.66 | 2,398,400 |
Oct 31, 2023 | 54.87 | 55.04 | 54.34 | 54.80 | 53.98 | 2,496,300 |
Oct 30, 2023 | 54.80 | 55.43 | 54.62 | 54.95 | 54.13 | 1,449,000 |
Oct 27, 2023 | 54.99 | 55.41 | 54.40 | 54.53 | 53.72 | 3,796,300 |
Oct 26, 2023 | 53.30 | 54.78 | 53.27 | 54.58 | 53.77 | 2,260,600 |
Oct 25, 2023 | 52.84 | 53.67 | 52.80 | 53.44 | 52.64 | 2,747,800 |
Oct 24, 2023 | 53.34 | 53.77 | 53.01 | 53.21 | 52.42 | 1,959,700 |
Oct 23, 2023 | 52.88 | 53.74 | 52.43 | 53.34 | 52.54 | 2,049,500 |
Oct 20, 2023 | 53.33 | 53.77 | 53.11 | 53.27 | 52.48 | 1,814,400 |
Oct 19, 2023 | 54.01 | 54.37 | 53.50 | 53.72 | 52.92 | 3,786,400 |
Oct 18, 2023 | 54.93 | 55.04 | 53.83 | 54.22 | 53.41 | 3,174,000 |
Oct 17, 2023 | 55.32 | 55.89 | 55.05 | 55.32 | 54.49 | 2,331,700 |
Oct 16, 2023 | 55.15 | 55.94 | 55.01 | 55.87 | 55.04 | 2,185,100 |
Oct 13, 2023 | 55.81 | 55.88 | 54.69 | 54.84 | 54.02 | 2,546,500 |
Oct 12, 2023 | 56.68 | 56.68 | 55.01 | 55.40 | 54.57 | 3,526,600 |
Oct 11, 2023 | 56.58 | 56.70 | 56.12 | 56.46 | 55.62 | 2,450,200 |
Oct 10, 2023 | 54.73 | 56.29 | 54.56 | 56.23 | 55.39 | 2,855,400 |
Oct 9, 2023 | 54.21 | 54.58 | 53.51 | 54.25 | 53.44 | 2,652,200 |
Oct 6, 2023 | 53.73 | 55.05 | 52.97 | 54.71 | 53.89 | 3,240,200 |
Oct 5, 2023 | 55.00 | 55.00 | 53.18 | 54.20 | 53.39 | 6,086,000 |
Oct 4, 2023 | 56.25 | 56.25 | 55.14 | 56.18 | 55.34 | 2,560,700 |
Oct 3, 2023 | 57.37 | 57.74 | 55.72 | 55.76 | 54.93 | 4,422,700 |
Oct 2, 2023 | 57.94 | 58.14 | 57.01 | 57.68 | 56.82 | 3,234,100 |
Sep 29, 2023 | 59.15 | 59.47 | 58.09 | 58.23 | 57.36 | 1,998,500 |
Sep 28, 2023 | 57.73 | 58.67 | 57.73 | 58.47 | 57.60 | 2,261,900 |
Sep 27, 2023 | 58.08 | 58.39 | 57.49 | 57.96 | 57.10 | 2,409,200 |
Sep 26, 2023 | 58.39 | 58.91 | 58.11 | 58.17 | 57.30 | 2,054,000 |
Sep 25, 2023 | 59.50 | 59.67 | 58.76 | 58.83 | 57.95 | 2,105,000 |
Sep 22, 2023 | 60.34 | 60.57 | 59.97 | 59.98 | 59.08 | 2,074,000 |
Sep 21, 2023 | 60.73 | 60.81 | 59.94 | 59.97 | 59.08 | 2,406,700 |
Sep 20, 2023 | 60.97 | 61.76 | 60.87 | 61.11 | 60.20 | 2,030,500 |
Sep 19, 2023 | 60.16 | 60.89 | 59.93 | 60.82 | 59.91 | 1,865,700 |
Sep 18, 2023 | 59.71 | 60.15 | 59.18 | 60.13 | 59.23 | 2,486,200 |
Sep 15, 2023 | 60.36 | 60.36 | 59.60 | 59.91 | 59.02 | 2,661,800 |
Sep 14, 2023 | 60.27 | 60.64 | 59.87 | 60.27 | 59.37 | 2,003,100 |
Sep 13, 2023 | 60.32 | 60.37 | 59.73 | 59.92 | 59.03 | 2,670,500 |
Sep 12, 2023 | 60.00 | 60.29 | 59.72 | 59.95 | 59.06 | 2,564,500 |
Sep 11, 2023 | 59.73 | 60.38 | 59.72 | 60.22 | 59.32 | 1,866,200 |
Sep 8, 2023 | 59.15 | 59.80 | 59.11 | 59.38 | 58.49 | 1,812,200 |
Sep 7, 2023 | 59.68 | 59.86 | 59.04 | 59.06 | 58.18 | 1,248,000 |
Sep 6, 2023 | 59.66 | 60.07 | 59.40 | 59.69 | 58.80 | 2,264,200 |
Sep 5, 2023 | 60.99 | 61.30 | 59.96 | 60.06 | 59.16 | 2,455,000 |
Sep 1, 2023 | 62.13 | 62.57 | 61.23 | 61.46 | 60.54 | 3,066,500 |
Aug 31, 2023 | 64.32 | 64.32 | 61.54 | 61.66 | 60.74 | 5,731,900 |
Aug 30, 2023 | 64.08 | 64.49 | 63.87 | 64.26 | 63.30 | 1,679,000 |
Aug 29, 2023 | 63.30 | 64.04 | 62.70 | 63.94 | 62.99 | 1,432,800 |
Aug 28, 2023 | 63.24 | 63.69 | 62.94 | 63.20 | 62.26 | 1,504,300 |
Aug 25, 2023 | 62.70 | 63.19 | 62.19 | 62.85 | 61.91 | 2,262,000 |
Aug 24, 2023 | 63.26 | 63.39 | 62.33 | 62.46 | 61.53 | 2,108,100 |
Aug 23, 2023 | 62.47 | 63.44 | 62.44 | 63.36 | 62.41 | 2,325,700 |
Aug 22, 2023 | 62.20 | 62.30 | 61.89 | 62.04 | 61.11 | 1,623,900 |
Aug 21, 2023 | 61.83 | 61.97 | 61.35 | 61.74 | 60.82 | 1,237,000 |
Aug 18, 2023 | 61.50 | 62.07 | 61.12 | 61.85 | 60.93 | 1,879,300 |
Aug 17, 2023 | 62.68 | 62.68 | 61.47 | 61.55 | 60.63 | 2,344,500 |
Aug 16, 2023 | 62.03 | 62.74 | 61.90 | 62.23 | 61.30 | 2,221,200 |
Aug 15, 2023 | 61.84 | 62.40 | 61.42 | 62.11 | 61.18 | 2,309,700 |
Aug 14, 2023 | 61.82 | 62.23 | 61.26 | 61.99 | 61.06 | 1,761,800 |
Aug 11, 2023 | 62.31 | 63.00 | 61.93 | 62.05 | 61.12 | 2,941,000 |
Aug 10, 2023 | 63.42 | 63.84 | 62.69 | 62.79 | 61.85 | 1,518,400 |
Aug 9, 2023 | 62.32 | 63.12 | 62.12 | 63.03 | 62.09 | 1,244,100 |
Aug 8, 2023 | 62.49 | 62.51 | 61.52 | 62.37 | 61.44 | 2,111,600 |
Aug 7, 2023 | 62.85 | 63.13 | 62.36 | 63.00 | 62.06 | 1,904,000 |
Aug 4, 2023 | 61.86 | 62.92 | 61.79 | 62.76 | 61.82 | 2,775,200 |
Aug 3, 2023 | 61.11 | 61.29 | 60.48 | 61.20 | 60.29 | 3,823,900 |
Aug 2, 2023 | 63.16 | 63.21 | 61.86 | 61.96 | 61.04 | 3,120,900 |
Aug 1, 2023 | 64.75 | 64.99 | 63.59 | 63.64 | 62.69 | 2,562,000 |
Jul 31, 2023 | 65.36 | 65.59 | 64.80 | 65.03 | 64.06 | 1,989,000 |
Jul 28, 2023 | 65.43 | 65.73 | 64.91 | 65.36 | 64.38 | 1,570,800 |
Jul 27, 2023 | 64.84 | 65.08 | 64.27 | 64.33 | 63.37 | 2,969,100 |
Jul 26, 2023 | 63.50 | 64.36 | 63.26 | 64.33 | 63.37 | 1,374,600 |
Jul 25, 2023 | 63.41 | 63.64 | 63.17 | 63.40 | 62.45 | 1,342,000 |
Jul 24, 2023 | 63.17 | 63.56 | 62.70 | 63.37 | 62.42 | 1,556,700 |
Jul 21, 2023 | 63.13 | 63.41 | 62.66 | 62.90 | 61.96 | 1,326,700 |
Jul 20, 2023 | 63.80 | 63.88 | 63.00 | 63.13 | 62.19 | 1,542,100 |
Jul 19, 2023 | 64.33 | 64.64 | 63.83 | 63.96 | 63.01 | 1,380,200 |
Jul 18, 2023 | 63.88 | 64.44 | 63.59 | 64.22 | 63.26 | 1,137,300 |
Jul 17, 2023 | 63.55 | 63.91 | 62.99 | 63.88 | 62.93 | 1,628,400 |
Jul 14, 2023 | 64.14 | 64.27 | 63.58 | 63.91 | 62.96 | 1,416,600 |
Jul 13, 2023 | 63.63 | 64.57 | 63.63 | 64.23 | 63.27 | 3,270,800 |
Jul 12, 2023 | 64.11 | 64.29 | 63.52 | 63.55 | 62.60 | 2,743,000 |
Jul 11, 2023 | 62.73 | 63.30 | 62.16 | 63.20 | 62.26 | 1,936,400 |
Jul 10, 2023 | 62.60 | 62.94 | 62.41 | 62.62 | 61.69 | 1,494,600 |
Jul 7, 2023 | 61.91 | 63.13 | 61.75 | 62.61 | 61.68 | 2,247,300 |
Jul 6, 2023 | 62.49 | 62.95 | 61.06 | 61.67 | 60.75 | 2,812,900 |
Jul 5, 2023 | 62.84 | 63.41 | 62.82 | 63.21 | 62.27 | 1,512,500 |
Jul 3, 2023 | 62.42 | 63.26 | 62.41 | 63.09 | 62.15 | 1,583,000 |
Jun 30, 2023 | 61.98 | 62.87 | 61.89 | 62.18 | 61.25 | 3,645,400 |
Jun 29, 2023 | 62.25 | 62.64 | 62.01 | 62.53 | 61.60 | 1,784,800 |
Jun 28, 2023 | 62.75 | 62.91 | 61.97 | 62.36 | 61.43 | 2,615,600 |
Jun 27, 2023 | 62.20 | 62.93 | 61.92 | 62.81 | 61.87 | 3,258,500 |
Jun 26, 2023 | 61.80 | 62.01 | 61.58 | 61.75 | 60.83 | 1,613,600 |
Jun 23, 2023 | 61.70 | 61.84 | 61.38 | 61.66 | 60.74 | 1,613,000 |
Jun 22, 2023 | 62.67 | 62.67 | 61.90 | 62.01 | 61.08 | 2,744,300 |
Jun 21, 2023 | 62.91 | 62.97 | 62.33 | 62.77 | 61.83 | 1,988,500 |
Jun 20, 2023 | 63.70 | 64.00 | 62.80 | 62.87 | 61.93 | 2,214,300 |
Jun 16, 2023 | 64.26 | 64.32 | 63.87 | 64.10 | 63.14 | 1,845,400 |
Jun 15, 2023 | 64.11 | 64.40 | 63.71 | 64.34 | 63.38 | 2,482,100 |
Jun 14, 2023 | 63.32 | 64.22 | 63.26 | 64.08 | 63.12 | 2,193,600 |
Jun 13, 2023 | 62.71 | 63.19 | 62.46 | 63.09 | 62.15 | 1,788,200 |
Jun 12, 2023 | 62.90 | 62.94 | 62.39 | 62.62 | 61.69 | 1,185,300 |
Jun 9, 2023 | 62.51 | 63.20 | 62.48 | 62.92 | 61.98 | 2,124,500 |
Jun 8, 2023 | 61.93 | 62.30 | 61.51 | 62.20 | 61.27 | 1,502,000 |
Jun 7, 2023 | 0.46 Dividend | |||||
Jun 7, 2023 | 62.20 | 62.64 | 61.86 | 61.93 | 61.01 | 2,294,500 |
Jun 6, 2023 | 61.15 | 62.44 | 61.13 | 62.39 | 61.01 | 2,251,400 |
Jun 5, 2023 | 60.82 | 61.38 | 60.66 | 61.25 | 59.89 | 1,841,500 |
Jun 2, 2023 | 60.60 | 61.12 | 60.46 | 60.66 | 59.32 | 2,644,000 |
Jun 1, 2023 | 59.89 | 60.43 | 59.79 | 60.16 | 58.83 | 1,801,700 |
May 31, 2023 | 59.92 | 60.37 | 59.30 | 59.85 | 58.52 | 3,365,700 |
May 30, 2023 | 61.69 | 61.80 | 59.92 | 60.24 | 58.91 | 3,680,700 |
May 26, 2023 | 60.52 | 61.28 | 60.31 | 61.22 | 59.86 | 2,099,700 |
May 25, 2023 | 59.88 | 60.14 | 59.25 | 60.00 | 58.67 | 2,314,000 |
May 24, 2023 | 59.61 | 59.86 | 59.31 | 59.72 | 58.40 | 3,461,300 |
May 23, 2023 | 59.34 | 59.74 | 58.77 | 58.89 | 57.59 | 3,062,200 |
May 22, 2023 | 60.51 | 61.02 | 59.57 | 59.60 | 58.28 | 3,495,100 |
May 19, 2023 | 62.26 | 62.52 | 60.79 | 60.94 | 59.59 | 1,814,100 |
May 18, 2023 | 62.04 | 62.21 | 61.67 | 62.16 | 60.78 | 2,068,700 |
May 17, 2023 | 62.28 | 62.70 | 61.98 | 62.35 | 60.97 | 1,987,900 |
May 16, 2023 | 62.81 | 63.33 | 62.73 | 62.75 | 61.36 | 1,183,100 |
May 15, 2023 | 62.27 | 63.19 | 61.92 | 63.13 | 61.73 | 2,036,900 |
May 12, 2023 | 62.21 | 62.46 | 61.73 | 62.12 | 60.74 | 1,605,000 |
May 11, 2023 | 62.65 | 62.66 | 61.71 | 62.21 | 60.83 | 3,548,400 |
May 10, 2023 | 62.45 | 62.95 | 62.07 | 62.89 | 61.50 | 3,280,500 |
May 9, 2023 | 61.15 | 61.92 | 61.07 | 61.86 | 60.49 | 1,384,100 |
May 8, 2023 | 61.17 | 61.47 | 61.01 | 61.29 | 59.93 | 1,075,100 |
May 5, 2023 | 60.85 | 61.45 | 60.78 | 61.25 | 59.89 | 1,482,500 |
May 4, 2023 | 60.95 | 61.46 | 60.40 | 60.57 | 59.23 | 1,640,500 |
May 3, 2023 | 60.94 | 61.40 | 60.63 | 60.76 | 59.41 | 2,303,500 |
May 2, 2023 | 60.92 | 61.04 | 60.19 | 60.73 | 59.38 | 2,898,700 |
May 1, 2023 | 60.94 | 61.62 | 60.78 | 61.08 | 59.73 | 2,060,700 |
Apr 28, 2023 | 59.95 | 60.91 | 59.94 | 60.88 | 59.53 | 2,104,000 |
Apr 27, 2023 | 59.16 | 59.89 | 59.16 | 59.81 | 58.48 | 1,264,600 |
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%
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%