NYSEArca - Delayed Quote • USD
iShares MSCI South Korea ETF (EWY)
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 | 63.10 | 63.41 | 63.10 | 63.34 | 63.34 | 1,742,800 |
Apr 25, 2024 | 61.99 | 63.08 | 61.99 | 62.90 | 62.90 | 3,201,700 |
Apr 24, 2024 | 63.50 | 63.59 | 62.95 | 63.16 | 63.16 | 2,061,600 |
Apr 23, 2024 | 62.52 | 63.05 | 62.36 | 62.99 | 62.99 | 2,812,100 |
Apr 22, 2024 | 62.30 | 62.88 | 62.10 | 62.68 | 62.68 | 3,082,600 |
Apr 19, 2024 | 61.70 | 61.79 | 61.16 | 61.32 | 61.32 | 4,030,300 |
Apr 18, 2024 | 62.23 | 62.40 | 61.62 | 61.80 | 61.80 | 4,497,800 |
Apr 17, 2024 | 61.21 | 61.27 | 60.60 | 60.88 | 60.88 | 5,964,500 |
Apr 16, 2024 | 61.14 | 61.58 | 60.96 | 61.29 | 61.29 | 5,448,900 |
Apr 15, 2024 | 63.34 | 63.34 | 62.11 | 62.26 | 62.26 | 3,742,100 |
Apr 12, 2024 | 63.15 | 63.15 | 62.33 | 62.61 | 62.61 | 7,149,300 |
Apr 11, 2024 | 64.98 | 65.17 | 64.42 | 64.92 | 64.92 | 8,115,900 |
Apr 10, 2024 | 63.88 | 63.96 | 62.68 | 63.35 | 63.35 | 8,212,500 |
Apr 9, 2024 | 65.64 | 65.96 | 65.21 | 65.87 | 65.87 | 4,802,900 |
Apr 8, 2024 | 66.05 | 66.40 | 66.04 | 66.24 | 66.24 | 2,764,000 |
Apr 5, 2024 | 65.85 | 66.31 | 65.56 | 66.10 | 66.10 | 2,478,600 |
Apr 4, 2024 | 67.38 | 67.55 | 66.07 | 66.11 | 66.11 | 3,739,700 |
Apr 3, 2024 | 65.75 | 66.61 | 65.69 | 66.50 | 66.50 | 3,966,800 |
Apr 2, 2024 | 66.79 | 66.79 | 66.44 | 66.67 | 66.67 | 3,025,200 |
Apr 1, 2024 | 66.95 | 67.43 | 66.35 | 66.60 | 66.60 | 3,070,800 |
Mar 28, 2024 | 67.28 | 67.28 | 67.01 | 67.11 | 67.11 | 2,846,300 |
Mar 27, 2024 | 67.25 | 67.32 | 67.01 | 67.30 | 67.30 | 2,239,100 |
Mar 26, 2024 | 67.85 | 67.85 | 67.36 | 67.40 | 67.40 | 2,107,300 |
Mar 25, 2024 | 67.10 | 67.61 | 67.10 | 67.52 | 67.52 | 1,428,400 |
Mar 22, 2024 | 67.13 | 67.25 | 66.90 | 67.05 | 67.05 | 2,202,200 |
Mar 21, 2024 | 68.07 | 68.20 | 67.53 | 67.53 | 67.53 | 4,593,000 |
Mar 20, 2024 | 65.77 | 66.83 | 65.70 | 66.83 | 66.83 | 2,795,400 |
Mar 19, 2024 | 64.88 | 65.40 | 64.74 | 65.28 | 65.28 | 3,755,300 |
Mar 18, 2024 | 66.11 | 66.17 | 65.73 | 65.76 | 65.76 | 2,891,100 |
Mar 15, 2024 | 65.75 | 65.91 | 65.47 | 65.59 | 65.59 | 4,508,900 |
Mar 14, 2024 | 67.42 | 67.58 | 66.81 | 67.05 | 67.05 | 5,296,300 |
Mar 13, 2024 | 67.07 | 67.18 | 66.90 | 67.09 | 67.09 | 4,188,000 |
Mar 12, 2024 | 66.97 | 67.27 | 66.56 | 67.22 | 67.22 | 4,120,900 |
Mar 11, 2024 | 66.27 | 66.34 | 66.00 | 66.23 | 66.23 | 2,503,700 |
Mar 8, 2024 | 66.83 | 66.99 | 66.16 | 66.27 | 66.27 | 3,128,100 |
Mar 7, 2024 | 65.31 | 65.89 | 65.28 | 65.88 | 65.88 | 2,205,600 |
Mar 6, 2024 | 64.80 | 65.27 | 64.79 | 65.08 | 65.08 | 3,002,300 |
Mar 5, 2024 | 64.84 | 64.93 | 64.08 | 64.31 | 64.31 | 3,485,700 |
Mar 4, 2024 | 65.58 | 65.73 | 65.46 | 65.60 | 65.60 | 4,045,400 |
Mar 1, 2024 | 64.23 | 65.13 | 64.09 | 64.93 | 64.93 | 3,928,800 |
Feb 29, 2024 | 64.58 | 64.58 | 63.91 | 64.11 | 64.11 | 3,145,100 |
Feb 28, 2024 | 64.23 | 64.32 | 64.10 | 64.15 | 64.15 | 2,631,000 |
Feb 27, 2024 | 63.73 | 63.77 | 63.55 | 63.62 | 63.62 | 3,637,400 |
Feb 26, 2024 | 64.22 | 64.43 | 64.12 | 64.20 | 64.20 | 2,279,100 |
Feb 23, 2024 | 64.81 | 65.22 | 64.79 | 65.16 | 65.16 | 5,291,300 |
Feb 22, 2024 | 64.90 | 65.15 | 64.79 | 65.13 | 65.13 | 2,127,400 |
Feb 21, 2024 | 64.23 | 64.32 | 63.89 | 64.30 | 64.30 | 2,171,700 |
Feb 20, 2024 | 64.38 | 64.57 | 64.11 | 64.30 | 64.30 | 2,592,400 |
Feb 16, 2024 | 64.03 | 64.49 | 63.92 | 64.19 | 64.19 | 2,395,600 |
Feb 15, 2024 | 63.59 | 63.84 | 63.34 | 63.79 | 63.79 | 3,214,600 |
Feb 14, 2024 | 63.39 | 63.90 | 63.29 | 63.87 | 63.87 | 2,641,300 |
Feb 13, 2024 | 63.22 | 63.31 | 62.40 | 62.71 | 62.71 | 5,663,400 |
Feb 12, 2024 | 63.77 | 65.05 | 63.73 | 64.45 | 64.45 | 5,135,100 |
Feb 9, 2024 | 63.38 | 63.72 | 62.98 | 63.67 | 63.67 | 2,329,700 |
Feb 8, 2024 | 63.28 | 63.39 | 63.06 | 63.28 | 63.28 | 2,802,700 |
Feb 7, 2024 | 63.39 | 63.44 | 63.08 | 63.28 | 63.28 | 2,740,300 |
Feb 6, 2024 | 62.19 | 62.35 | 62.04 | 62.18 | 62.18 | 3,883,700 |
Feb 5, 2024 | 62.03 | 62.37 | 61.77 | 62.13 | 62.13 | 3,185,200 |
Feb 2, 2024 | 62.69 | 62.73 | 62.29 | 62.61 | 62.61 | 6,471,500 |
Feb 1, 2024 | 60.86 | 61.33 | 60.69 | 61.30 | 61.30 | 4,518,900 |
Jan 31, 2024 | 59.93 | 60.25 | 59.28 | 59.47 | 59.47 | 5,137,800 |
Jan 30, 2024 | 59.92 | 60.04 | 59.67 | 59.91 | 59.91 | 3,851,700 |
Jan 29, 2024 | 60.06 | 60.27 | 59.76 | 60.16 | 60.16 | 3,818,000 |
Jan 26, 2024 | 59.52 | 59.70 | 59.32 | 59.50 | 59.50 | 2,571,900 |
Jan 25, 2024 | 59.10 | 59.10 | 58.71 | 58.90 | 58.90 | 2,970,800 |
Jan 24, 2024 | 59.36 | 59.68 | 59.12 | 59.12 | 59.12 | 4,671,700 |
Jan 23, 2024 | 58.93 | 58.96 | 58.57 | 58.92 | 58.92 | 2,620,400 |
Jan 22, 2024 | 58.50 | 58.67 | 58.36 | 58.53 | 58.53 | 2,629,200 |
Jan 19, 2024 | 58.86 | 59.31 | 58.58 | 59.26 | 59.26 | 4,057,300 |
Jan 18, 2024 | 58.06 | 58.56 | 58.00 | 58.53 | 58.53 | 5,263,200 |
Jan 17, 2024 | 57.20 | 57.49 | 57.04 | 57.46 | 57.46 | 4,157,900 |
Jan 16, 2024 | 59.35 | 59.49 | 58.88 | 58.99 | 58.99 | 3,547,500 |
Jan 12, 2024 | 61.37 | 61.78 | 61.19 | 61.36 | 61.36 | 1,421,100 |
Jan 11, 2024 | 61.66 | 61.78 | 60.84 | 61.53 | 61.53 | 3,780,200 |
Jan 10, 2024 | 61.35 | 61.59 | 61.10 | 61.42 | 61.42 | 4,208,300 |
Jan 9, 2024 | 61.97 | 62.09 | 61.61 | 61.78 | 61.78 | 5,722,400 |
Jan 8, 2024 | 62.43 | 63.24 | 62.36 | 63.21 | 63.21 | 2,027,600 |
Jan 5, 2024 | 62.71 | 63.55 | 62.66 | 62.88 | 62.88 | 2,672,400 |
Jan 4, 2024 | 62.75 | 63.05 | 62.60 | 62.72 | 62.72 | 2,893,000 |
Jan 3, 2024 | 63.22 | 63.63 | 63.03 | 63.35 | 63.35 | 4,219,500 |
Jan 2, 2024 | 64.99 | 65.08 | 64.52 | 64.74 | 64.74 | 2,965,200 |
Dec 29, 2023 | 65.32 | 65.92 | 65.32 | 65.53 | 65.53 | 2,268,500 |
Dec 28, 2023 | 65.90 | 66.30 | 65.90 | 65.98 | 65.98 | 3,135,200 |
Dec 27, 2023 | 64.73 | 64.98 | 64.67 | 64.85 | 64.85 | 2,629,900 |
Dec 26, 2023 | 64.24 | 64.40 | 63.94 | 64.27 | 64.27 | 1,926,800 |
Dec 22, 2023 | 63.94 | 64.16 | 63.75 | 63.97 | 63.97 | 1,898,400 |
Dec 21, 2023 | 63.95 | 64.13 | 63.59 | 64.12 | 64.12 | 2,925,900 |
Dec 20, 2023 | 1.65 Dividend | |||||
Dec 20, 2023 | 63.98 | 64.12 | 63.02 | 63.12 | 63.12 | 4,834,500 |
Dec 19, 2023 | 64.40 | 64.96 | 64.40 | 64.91 | 63.26 | 2,279,800 |
Dec 18, 2023 | 64.25 | 64.40 | 64.00 | 64.19 | 62.56 | 2,963,100 |
Dec 15, 2023 | 64.18 | 64.47 | 63.85 | 63.94 | 62.31 | 3,331,000 |
Dec 14, 2023 | 64.16 | 64.88 | 64.11 | 64.65 | 63.01 | 4,700,900 |
Dec 13, 2023 | 62.06 | 64.02 | 61.80 | 63.81 | 62.19 | 3,452,000 |
Dec 12, 2023 | 62.74 | 63.08 | 62.37 | 63.05 | 61.45 | 2,603,800 |
Dec 11, 2023 | 62.18 | 62.80 | 62.16 | 62.71 | 61.11 | 1,918,600 |
Dec 8, 2023 | 62.12 | 62.52 | 61.74 | 62.16 | 60.58 | 2,245,500 |
Dec 7, 2023 | 61.41 | 61.90 | 61.25 | 61.80 | 60.23 | 2,767,800 |
Dec 6, 2023 | 61.80 | 61.80 | 61.13 | 61.14 | 59.58 | 2,921,100 |
Dec 5, 2023 | 61.40 | 61.68 | 61.15 | 61.54 | 59.97 | 3,223,300 |
Dec 4, 2023 | 62.33 | 62.58 | 61.83 | 62.05 | 60.47 | 3,128,900 |
Dec 1, 2023 | 62.29 | 63.40 | 62.11 | 63.32 | 61.71 | 5,116,100 |
Nov 30, 2023 | 63.25 | 63.29 | 62.77 | 63.04 | 61.44 | 4,353,800 |
Nov 29, 2023 | 63.61 | 63.83 | 63.25 | 63.38 | 61.77 | 4,689,400 |
Nov 28, 2023 | 63.21 | 63.71 | 63.13 | 63.49 | 61.88 | 3,722,500 |
Nov 27, 2023 | 62.22 | 62.63 | 62.16 | 62.56 | 60.97 | 3,574,800 |
Nov 24, 2023 | 62.09 | 62.41 | 62.08 | 62.32 | 60.73 | 1,215,100 |
Nov 22, 2023 | 62.97 | 63.19 | 62.66 | 62.91 | 61.31 | 2,336,800 |
Nov 21, 2023 | 63.33 | 63.43 | 62.79 | 62.88 | 61.28 | 2,048,400 |
Nov 20, 2023 | 62.90 | 63.67 | 62.90 | 63.51 | 61.89 | 2,486,400 |
Nov 17, 2023 | 62.31 | 62.43 | 62.11 | 62.25 | 60.67 | 3,077,700 |
Nov 16, 2023 | 62.76 | 63.06 | 62.50 | 62.78 | 61.18 | 3,018,700 |
Nov 15, 2023 | 62.31 | 62.77 | 62.18 | 62.34 | 60.75 | 3,816,300 |
Nov 14, 2023 | 61.20 | 62.04 | 61.13 | 61.89 | 60.32 | 3,827,900 |
Nov 13, 2023 | 59.43 | 59.92 | 59.25 | 59.69 | 58.17 | 2,075,500 |
Nov 10, 2023 | 59.68 | 60.37 | 59.44 | 60.30 | 58.77 | 2,457,400 |
Nov 9, 2023 | 60.54 | 60.78 | 59.73 | 59.87 | 58.35 | 3,749,100 |
Nov 8, 2023 | 60.45 | 60.70 | 60.02 | 60.47 | 58.93 | 4,219,800 |
Nov 7, 2023 | 61.20 | 61.88 | 60.91 | 61.65 | 60.08 | 4,084,900 |
Nov 6, 2023 | 63.24 | 63.39 | 62.47 | 62.68 | 61.09 | 6,672,400 |
Nov 3, 2023 | 59.48 | 59.88 | 59.37 | 59.67 | 58.15 | 4,603,800 |
Nov 2, 2023 | 57.72 | 58.07 | 57.56 | 58.05 | 56.57 | 6,900,400 |
Nov 1, 2023 | 55.29 | 56.27 | 55.22 | 56.25 | 54.82 | 5,463,800 |
Oct 31, 2023 | 54.88 | 55.04 | 54.61 | 54.95 | 53.55 | 5,454,200 |
Oct 30, 2023 | 55.87 | 56.05 | 55.47 | 55.95 | 54.53 | 3,890,100 |
Oct 27, 2023 | 55.19 | 55.28 | 54.49 | 54.64 | 53.25 | 3,459,500 |
Oct 26, 2023 | 55.30 | 55.52 | 54.84 | 55.17 | 53.77 | 4,803,600 |
Oct 25, 2023 | 56.89 | 57.01 | 56.25 | 56.39 | 54.96 | 3,185,700 |
Oct 24, 2023 | 57.78 | 57.96 | 57.53 | 57.86 | 56.39 | 3,307,600 |
Oct 23, 2023 | 56.71 | 57.50 | 56.37 | 57.11 | 55.66 | 4,255,900 |
Oct 20, 2023 | 57.19 | 57.42 | 56.87 | 56.88 | 55.43 | 3,312,100 |
Oct 19, 2023 | 58.00 | 58.37 | 57.57 | 57.71 | 56.24 | 4,123,100 |
Oct 18, 2023 | 59.09 | 59.15 | 58.38 | 58.47 | 56.98 | 4,125,700 |
Oct 17, 2023 | 58.69 | 59.35 | 58.66 | 59.04 | 57.54 | 4,798,900 |
Oct 16, 2023 | 58.71 | 59.13 | 58.55 | 59.09 | 57.59 | 2,929,500 |
Oct 13, 2023 | 58.99 | 59.19 | 58.61 | 58.76 | 57.27 | 2,900,900 |
Oct 12, 2023 | 59.85 | 59.88 | 58.87 | 59.03 | 57.53 | 3,826,700 |
Oct 11, 2023 | 59.56 | 59.59 | 59.15 | 59.56 | 58.05 | 3,205,700 |
Oct 10, 2023 | 58.02 | 58.78 | 58.01 | 58.55 | 57.06 | 4,431,300 |
Oct 9, 2023 | 57.82 | 58.55 | 57.45 | 58.47 | 56.98 | 2,729,900 |
Oct 6, 2023 | 57.65 | 58.82 | 57.46 | 58.61 | 57.12 | 4,327,800 |
Oct 5, 2023 | 57.61 | 58.08 | 57.25 | 57.98 | 56.51 | 2,738,500 |
Oct 4, 2023 | 57.92 | 57.92 | 57.40 | 57.75 | 56.28 | 5,464,600 |
Oct 3, 2023 | 57.86 | 58.31 | 57.67 | 57.86 | 56.39 | 4,903,000 |
Oct 2, 2023 | 58.64 | 58.82 | 58.15 | 58.45 | 56.96 | 4,489,700 |
Sep 29, 2023 | 59.89 | 59.89 | 58.82 | 58.94 | 57.44 | 3,608,700 |
Sep 28, 2023 | 58.64 | 59.46 | 58.32 | 59.27 | 57.76 | 3,875,900 |
Sep 27, 2023 | 59.16 | 59.20 | 58.49 | 58.72 | 57.23 | 3,465,700 |
Sep 26, 2023 | 59.27 | 59.36 | 58.62 | 58.70 | 57.21 | 3,735,200 |
Sep 25, 2023 | 60.40 | 60.71 | 60.34 | 60.62 | 59.08 | 2,366,000 |
Sep 22, 2023 | 61.15 | 61.37 | 60.69 | 60.80 | 59.25 | 3,217,400 |
Sep 21, 2023 | 60.66 | 60.85 | 60.45 | 60.50 | 58.96 | 3,516,500 |
Sep 20, 2023 | 62.87 | 63.10 | 62.12 | 62.14 | 60.56 | 3,980,300 |
Sep 19, 2023 | 62.55 | 62.67 | 62.35 | 62.58 | 60.99 | 2,983,000 |
Sep 18, 2023 | 63.07 | 63.34 | 63.03 | 63.25 | 61.64 | 3,971,300 |
Sep 15, 2023 | 63.42 | 63.74 | 63.00 | 63.12 | 61.51 | 3,542,200 |
Sep 14, 2023 | 62.87 | 63.02 | 62.55 | 62.84 | 61.24 | 3,040,300 |
Sep 13, 2023 | 62.08 | 62.31 | 61.93 | 62.03 | 60.45 | 2,222,700 |
Sep 12, 2023 | 61.74 | 62.17 | 61.74 | 62.01 | 60.43 | 3,469,400 |
Sep 11, 2023 | 62.64 | 62.84 | 62.39 | 62.78 | 61.18 | 3,339,600 |
Sep 8, 2023 | 61.91 | 62.18 | 61.74 | 61.79 | 60.22 | 2,297,500 |
Sep 7, 2023 | 61.59 | 61.87 | 61.56 | 61.74 | 60.17 | 1,918,900 |
Sep 6, 2023 | 62.42 | 62.62 | 61.93 | 62.02 | 60.44 | 3,068,000 |
Sep 5, 2023 | 62.87 | 63.02 | 62.74 | 62.76 | 61.16 | 2,900,600 |
Sep 1, 2023 | 63.49 | 63.67 | 62.93 | 63.21 | 61.60 | 3,185,500 |
Aug 31, 2023 | 62.63 | 62.77 | 62.38 | 62.45 | 60.86 | 3,582,100 |
Aug 30, 2023 | 62.79 | 63.08 | 62.68 | 62.94 | 61.34 | 2,247,300 |
Aug 29, 2023 | 62.18 | 63.38 | 62.14 | 63.35 | 61.74 | 3,821,100 |
Aug 28, 2023 | 62.47 | 62.60 | 62.34 | 62.51 | 60.92 | 2,498,100 |
Aug 25, 2023 | 61.86 | 62.31 | 61.35 | 62.01 | 60.43 | 4,471,900 |
Aug 24, 2023 | 62.36 | 62.43 | 61.48 | 61.51 | 59.95 | 2,639,400 |
Aug 23, 2023 | 60.86 | 61.61 | 60.80 | 61.55 | 59.98 | 3,027,500 |
Aug 22, 2023 | 61.16 | 61.25 | 60.72 | 60.78 | 59.23 | 2,664,700 |
Aug 21, 2023 | 60.92 | 61.12 | 60.58 | 61.08 | 59.53 | 2,238,600 |
Aug 18, 2023 | 60.29 | 60.82 | 60.24 | 60.67 | 59.13 | 3,258,700 |
Aug 17, 2023 | 61.51 | 61.51 | 60.72 | 60.82 | 59.27 | 3,672,900 |
Aug 16, 2023 | 61.22 | 61.41 | 60.71 | 60.76 | 59.21 | 3,849,200 |
Aug 15, 2023 | 62.48 | 62.49 | 61.85 | 62.01 | 60.43 | 2,872,900 |
Aug 14, 2023 | 62.32 | 62.66 | 62.14 | 62.56 | 60.97 | 3,175,000 |
Aug 11, 2023 | 63.17 | 63.43 | 62.96 | 63.12 | 61.51 | 3,646,700 |
Aug 10, 2023 | 64.38 | 64.82 | 63.75 | 63.86 | 62.24 | 4,979,800 |
Aug 9, 2023 | 64.62 | 64.62 | 64.01 | 64.28 | 62.65 | 4,725,700 |
Aug 8, 2023 | 63.52 | 63.82 | 63.18 | 63.77 | 62.15 | 4,313,700 |
Aug 7, 2023 | 64.64 | 64.69 | 64.35 | 64.65 | 63.01 | 3,096,400 |
Aug 4, 2023 | 65.08 | 65.58 | 64.78 | 64.83 | 63.18 | 3,964,900 |
Aug 3, 2023 | 65.21 | 65.67 | 65.12 | 65.45 | 63.79 | 2,600,000 |
Aug 2, 2023 | 65.85 | 65.85 | 65.34 | 65.48 | 63.81 | 3,994,500 |
Aug 1, 2023 | 67.74 | 67.90 | 67.42 | 67.56 | 65.84 | 3,499,900 |
Jul 31, 2023 | 67.47 | 67.69 | 67.40 | 67.57 | 65.85 | 1,923,100 |
Jul 28, 2023 | 67.24 | 67.60 | 67.09 | 67.49 | 65.77 | 2,634,700 |
Jul 27, 2023 | 67.24 | 67.27 | 66.24 | 66.32 | 64.63 | 3,650,900 |
Jul 26, 2023 | 66.75 | 67.81 | 66.73 | 67.53 | 65.81 | 5,602,900 |
Jul 25, 2023 | 67.64 | 67.95 | 67.60 | 67.90 | 66.17 | 2,735,600 |
Jul 24, 2023 | 67.14 | 67.59 | 67.07 | 67.30 | 65.59 | 3,794,000 |
Jul 21, 2023 | 66.38 | 66.43 | 65.94 | 66.03 | 64.35 | 2,093,800 |
Jul 20, 2023 | 66.64 | 66.64 | 65.97 | 66.00 | 64.32 | 4,177,900 |
Jul 19, 2023 | 67.18 | 67.32 | 66.93 | 67.12 | 65.41 | 2,513,500 |
Jul 18, 2023 | 67.34 | 67.56 | 67.17 | 67.34 | 65.63 | 2,874,800 |
Jul 17, 2023 | 67.15 | 67.64 | 67.04 | 67.54 | 65.82 | 2,565,400 |
Jul 14, 2023 | 67.35 | 67.44 | 67.11 | 67.18 | 65.47 | 3,802,900 |
Jul 13, 2023 | 66.58 | 67.14 | 66.58 | 66.97 | 65.27 | 4,754,000 |
Jul 12, 2023 | 65.61 | 66.14 | 65.61 | 66.10 | 64.42 | 4,337,900 |
Jul 11, 2023 | 64.19 | 64.39 | 63.97 | 64.35 | 62.71 | 2,610,000 |
Jul 10, 2023 | 62.69 | 63.25 | 62.69 | 63.22 | 61.61 | 1,902,800 |
Jul 7, 2023 | 62.73 | 63.56 | 62.71 | 63.14 | 61.53 | 3,412,300 |
Jul 6, 2023 | 63.04 | 63.09 | 62.48 | 62.81 | 61.21 | 3,508,200 |
Jul 5, 2023 | 64.21 | 64.26 | 63.98 | 64.06 | 62.43 | 4,168,400 |
Jul 3, 2023 | 64.62 | 65.00 | 64.62 | 64.79 | 63.14 | 2,258,100 |
Jun 30, 2023 | 63.37 | 63.55 | 63.20 | 63.38 | 61.77 | 3,602,700 |
Jun 29, 2023 | 62.63 | 62.84 | 62.48 | 62.72 | 61.12 | 4,289,400 |
Jun 28, 2023 | 63.06 | 63.39 | 63.02 | 63.28 | 61.67 | 2,875,500 |
Jun 27, 2023 | 64.37 | 64.64 | 64.26 | 64.57 | 62.93 | 2,705,000 |
Jun 26, 2023 | 63.96 | 64.09 | 63.87 | 63.90 | 62.27 | 2,084,500 |
Jun 23, 2023 | 63.51 | 63.52 | 63.19 | 63.31 | 61.70 | 3,514,600 |
Jun 22, 2023 | 64.41 | 64.68 | 64.36 | 64.64 | 63.00 | 2,554,900 |
Jun 21, 2023 | 64.41 | 64.83 | 64.26 | 64.62 | 62.98 | 3,539,900 |
Jun 20, 2023 | 65.46 | 65.58 | 65.07 | 65.18 | 63.52 | 3,317,900 |
Jun 16, 2023 | 66.88 | 66.91 | 66.38 | 66.48 | 64.79 | 3,030,300 |
Jun 15, 2023 | 66.23 | 67.08 | 66.23 | 67.04 | 65.33 | 3,473,900 |
Jun 14, 2023 | 66.76 | 67.21 | 66.43 | 66.88 | 65.18 | 3,448,700 |
Jun 13, 2023 | 67.43 | 67.66 | 67.17 | 67.51 | 65.79 | 4,553,000 |
Jun 12, 2023 | 66.22 | 66.68 | 66.08 | 66.64 | 64.94 | 2,172,400 |
Jun 9, 2023 | 66.49 | 66.94 | 66.48 | 66.68 | 64.98 | 3,362,800 |
Jun 8, 2023 | 65.08 | 65.69 | 65.01 | 65.66 | 63.99 | 2,246,500 |
Jun 7, 2023 | 65.27 | 65.44 | 64.69 | 64.76 | 63.11 | 3,741,200 |
Jun 6, 2023 | 65.17 | 65.91 | 65.05 | 65.70 | 64.03 | 3,245,700 |
Jun 5, 2023 | 64.89 | 65.25 | 64.89 | 65.13 | 63.47 | 2,721,100 |
Jun 2, 2023 | 64.86 | 65.30 | 64.86 | 65.16 | 63.50 | 4,695,100 |
Jun 1, 2023 | 62.93 | 63.79 | 62.89 | 63.76 | 62.14 | 3,279,200 |
May 31, 2023 | 62.71 | 62.85 | 62.27 | 62.78 | 61.18 | 3,613,600 |
May 30, 2023 | 63.81 | 63.81 | 63.33 | 63.44 | 61.83 | 3,506,200 |
May 26, 2023 | 62.32 | 63.16 | 62.32 | 63.10 | 61.50 | 3,131,400 |
May 25, 2023 | 62.34 | 62.34 | 61.90 | 62.05 | 60.47 | 3,058,400 |
May 24, 2023 | 62.75 | 62.77 | 62.32 | 62.35 | 60.76 | 2,826,900 |
May 23, 2023 | 62.78 | 62.99 | 62.31 | 62.35 | 60.76 | 3,130,800 |
May 22, 2023 | 62.98 | 63.20 | 62.95 | 63.11 | 61.50 | 2,102,600 |
May 19, 2023 | 62.00 | 62.15 | 61.80 | 62.05 | 60.47 | 3,780,500 |
May 18, 2023 | 60.87 | 61.24 | 60.64 | 61.20 | 59.64 | 3,852,400 |
May 17, 2023 | 60.46 | 60.80 | 60.27 | 60.73 | 59.19 | 2,780,600 |
May 16, 2023 | 59.80 | 59.94 | 59.54 | 59.59 | 58.07 | 2,381,800 |
May 15, 2023 | 59.74 | 60.27 | 59.72 | 60.22 | 58.69 | 3,369,900 |
May 12, 2023 | 59.65 | 59.70 | 59.14 | 59.27 | 57.76 | 2,862,000 |
May 11, 2023 | 59.97 | 60.10 | 59.61 | 60.06 | 58.53 | 5,277,800 |
May 10, 2023 | 61.23 | 61.26 | 60.65 | 61.06 | 59.51 | 3,639,400 |
May 9, 2023 | 61.04 | 61.10 | 60.91 | 60.98 | 59.43 | 3,066,100 |
May 8, 2023 | 61.55 | 61.62 | 61.45 | 61.55 | 59.98 | 2,675,200 |
May 5, 2023 | 60.91 | 61.72 | 60.85 | 61.59 | 60.02 | 2,267,900 |
May 4, 2023 | 60.58 | 60.69 | 60.38 | 60.56 | 59.02 | 2,580,900 |
May 3, 2023 | 60.44 | 60.80 | 60.05 | 60.08 | 58.55 | 3,012,400 |
May 2, 2023 | 60.59 | 60.72 | 60.30 | 60.40 | 58.86 | 2,906,500 |
May 1, 2023 | 60.46 | 60.84 | 60.18 | 60.27 | 58.74 | 2,247,100 |
Apr 28, 2023 | 60.30 | 60.67 | 60.25 | 60.67 | 59.13 | 3,187,000 |
Apr 27, 2023 | 59.80 | 60.63 | 59.80 | 60.53 | 58.99 | 1,961,500 |
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%