NYSEArca - Delayed Quote • USD
FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM)
At close: April 22 at 1:31 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 24, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 100 |
Apr 23, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 100 |
Apr 22, 2024 | 48.45 | 48.45 | 48.42 | 48.42 | 48.42 | 200 |
Apr 19, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 100 |
Apr 18, 2024 | 47.91 | 47.91 | 47.74 | 47.74 | 47.74 | 300 |
Apr 17, 2024 | 47.69 | 47.93 | 47.69 | 47.84 | 47.84 | 200 |
Apr 16, 2024 | 48.03 | 48.03 | 47.82 | 47.82 | 47.82 | 1,100 |
Apr 15, 2024 | 48.76 | 48.76 | 48.26 | 48.26 | 48.26 | 900 |
Apr 12, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 100 |
Apr 11, 2024 | 49.21 | 49.25 | 49.21 | 49.25 | 49.25 | 100 |
Apr 10, 2024 | 49.06 | 49.13 | 49.06 | 49.13 | 49.13 | 100 |
Apr 9, 2024 | 49.99 | 49.99 | 49.78 | 49.78 | 49.78 | 200 |
Apr 8, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
Apr 5, 2024 | 49.48 | 49.65 | 49.48 | 49.60 | 49.60 | 500 |
Apr 4, 2024 | 50.19 | 50.21 | 49.41 | 49.41 | 49.41 | 8,800 |
Apr 3, 2024 | 49.81 | 49.81 | 49.77 | 49.77 | 49.77 | 200 |
Apr 2, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 100 |
Apr 1, 2024 | 49.91 | 49.91 | 49.89 | 49.89 | 49.89 | 1,100 |
Mar 28, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 100 |
Mar 27, 2024 | 50.11 | 50.18 | 50.11 | 50.18 | 50.18 | 900 |
Mar 26, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
Mar 25, 2024 | 49.83 | 49.83 | 49.76 | 49.76 | 49.76 | 2,000 |
Mar 22, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 100 |
Mar 21, 2024 | 49.93 | 50.03 | 49.93 | 49.97 | 49.97 | 700 |
Mar 20, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 100 |
Mar 19, 2024 | 49.57 | 49.57 | 49.53 | 49.53 | 49.53 | 200 |
Mar 18, 2024 | 49.68 | 49.68 | 49.51 | 49.51 | 49.51 | 8,000 |
Mar 15, 2024 | 0.12 Dividend | |||||
Mar 15, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 200 |
Mar 14, 2024 | 49.68 | 49.68 | 49.59 | 49.59 | 49.47 | 1,200 |
Mar 13, 2024 | 50.14 | 50.14 | 50.03 | 50.03 | 49.91 | 600 |
Mar 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.88 | 100 |
Mar 11, 2024 | 49.75 | 49.75 | 49.66 | 49.66 | 49.54 | 200 |
Mar 8, 2024 | 50.02 | 50.02 | 49.91 | 49.91 | 49.79 | 900 |
Mar 7, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.92 | - |
Mar 6, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.23 | - |
Mar 5, 2024 | 49.09 | 49.09 | 48.83 | 48.83 | 48.71 | 4,100 |
Mar 4, 2024 | 48.88 | 48.93 | 48.88 | 48.93 | 48.81 | 100 |
Mar 1, 2024 | 48.78 | 49.05 | 48.78 | 49.05 | 48.93 | 500 |
Feb 29, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.55 | 100 |
Feb 28, 2024 | 48.62 | 48.62 | 48.51 | 48.51 | 48.39 | 1,000 |
Feb 27, 2024 | 48.81 | 48.83 | 48.81 | 48.83 | 48.71 | 100 |
Feb 26, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.64 | - |
Feb 23, 2024 | 48.90 | 48.90 | 48.86 | 48.86 | 48.74 | 500 |
Feb 22, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.70 | - |
Feb 21, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.21 | - |
Feb 20, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.19 | - |
Feb 16, 2024 | 48.15 | 48.15 | 48.12 | 48.12 | 48.00 | 300 |
Feb 15, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.94 | 100 |
Feb 14, 2024 | 47.24 | 47.50 | 47.24 | 47.50 | 47.39 | 10,500 |
Feb 13, 2024 | 46.94 | 46.96 | 46.94 | 46.96 | 46.84 | 200 |
Feb 12, 2024 | 47.72 | 47.74 | 47.72 | 47.74 | 47.63 | 600 |
Feb 9, 2024 | 47.62 | 47.68 | 47.62 | 47.68 | 47.56 | 10,800 |
Feb 8, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.44 | 200 |
Feb 7, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.65 | 100 |
Feb 6, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.72 | 100 |
Feb 5, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.51 | 100 |
Feb 2, 2024 | 47.78 | 47.92 | 47.78 | 47.92 | 47.81 | 3,400 |
Feb 1, 2024 | 48.25 | 48.31 | 48.25 | 48.31 | 48.19 | 1,200 |
Jan 31, 2024 | 48.42 | 48.42 | 47.83 | 47.83 | 47.72 | 14,600 |
Jan 30, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 47.96 | - |
Jan 29, 2024 | 47.88 | 48.19 | 47.88 | 48.19 | 48.07 | 700 |
Jan 26, 2024 | 48.11 | 48.11 | 47.90 | 47.90 | 47.79 | 2,000 |
Jan 25, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.54 | - |
Jan 24, 2024 | 47.84 | 47.84 | 47.52 | 47.52 | 47.41 | 13,200 |
Jan 23, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.07 | 100 |
Jan 22, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.15 | 100 |
Jan 19, 2024 | 46.91 | 47.12 | 46.91 | 47.12 | 47.00 | 6,200 |
Jan 18, 2024 | 46.59 | 46.93 | 46.59 | 46.93 | 46.82 | 200 |
Jan 17, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.47 | 100 |
Jan 16, 2024 | 47.19 | 47.19 | 46.94 | 47.05 | 46.94 | 2,700 |
Jan 12, 2024 | 47.69 | 47.81 | 47.69 | 47.81 | 47.70 | 100 |
Jan 11, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.53 | 100 |
Jan 10, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.56 | 100 |
Jan 9, 2024 | 47.51 | 47.51 | 47.45 | 47.45 | 47.33 | 200 |
Jan 8, 2024 | 47.57 | 47.86 | 47.57 | 47.86 | 47.74 | 2,100 |
Jan 5, 2024 | 47.26 | 47.34 | 47.26 | 47.34 | 47.23 | 800 |
Jan 4, 2024 | 47.50 | 47.50 | 47.31 | 47.31 | 47.20 | 200 |
Jan 3, 2024 | 47.24 | 47.24 | 47.21 | 47.21 | 47.09 | 800 |
Jan 2, 2024 | 47.56 | 47.56 | 47.51 | 47.51 | 47.40 | 700 |
Dec 29, 2023 | 48.13 | 48.13 | 48.06 | 48.06 | 47.95 | 600 |
Dec 28, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 47.93 | 100 |
Dec 27, 2023 | 48.18 | 48.25 | 48.18 | 48.19 | 48.08 | 4,300 |
Dec 26, 2023 | 48.08 | 48.08 | 47.97 | 47.97 | 47.86 | 1,500 |
Dec 22, 2023 | 48.80 | 48.80 | 47.70 | 47.70 | 47.59 | 500 |
Dec 21, 2023 | 47.64 | 47.64 | 47.64 | 47.64 | 47.52 | - |
Dec 20, 2023 | 47.43 | 47.43 | 46.92 | 46.92 | 46.81 | 7,500 |
Dec 19, 2023 | 47.32 | 47.38 | 47.32 | 47.38 | 47.27 | 1,000 |
Dec 18, 2023 | 46.96 | 46.96 | 46.96 | 46.96 | 46.85 | 100 |
Dec 15, 2023 | 0.25 Dividend | |||||
Dec 15, 2023 | 47.03 | 47.14 | 46.86 | 46.86 | 46.75 | 3,200 |
Dec 14, 2023 | 47.75 | 47.75 | 47.60 | 47.60 | 47.23 | 400 |
Dec 13, 2023 | 46.29 | 47.14 | 46.27 | 47.14 | 46.78 | 400 |
Dec 12, 2023 | 46.40 | 46.42 | 46.40 | 46.42 | 46.06 | 2,100 |
Dec 11, 2023 | 46.37 | 46.37 | 46.37 | 46.37 | 46.01 | - |
Dec 8, 2023 | 46.14 | 46.27 | 46.14 | 46.27 | 45.91 | 900 |
Dec 7, 2023 | 46.21 | 46.21 | 46.21 | 46.21 | 45.85 | - |
Dec 6, 2023 | 45.97 | 45.97 | 45.97 | 45.97 | 45.61 | 100 |
Dec 5, 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 45.47 | 100 |
Dec 4, 2023 | 45.91 | 45.98 | 45.91 | 45.98 | 45.62 | 1,400 |
Dec 1, 2023 | 46.28 | 46.28 | 46.27 | 46.27 | 45.92 | 100 |
Nov 30, 2023 | 45.79 | 45.87 | 45.79 | 45.85 | 45.49 | 2,800 |
Nov 29, 2023 | 45.72 | 45.72 | 45.72 | 45.72 | 45.36 | 100 |
Nov 28, 2023 | 45.50 | 45.58 | 45.50 | 45.58 | 45.23 | 500 |
Nov 27, 2023 | 45.58 | 45.66 | 45.56 | 45.56 | 45.21 | 14,900 |
Nov 24, 2023 | 45.43 | 45.69 | 45.43 | 45.69 | 45.34 | 500 |
Nov 22, 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 44.90 | 4,100 |
Nov 21, 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 44.91 | 100 |
Nov 20, 2023 | 45.43 | 45.43 | 45.35 | 45.38 | 45.03 | 1,200 |
Nov 17, 2023 | 45.21 | 45.21 | 45.21 | 45.21 | 44.87 | 100 |
Nov 16, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.25 | 100 |
Nov 15, 2023 | 44.73 | 44.73 | 44.64 | 44.64 | 44.30 | 200 |
Nov 14, 2023 | 44.80 | 44.80 | 44.72 | 44.72 | 44.38 | 1,800 |
Nov 13, 2023 | 43.77 | 43.77 | 43.68 | 43.68 | 43.34 | 11,000 |
Nov 10, 2023 | 43.43 | 43.56 | 43.43 | 43.56 | 43.23 | 200 |
Nov 9, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.06 | 100 |
Nov 8, 2023 | 43.59 | 43.59 | 43.40 | 43.40 | 43.07 | 25,900 |
Nov 7, 2023 | 43.37 | 43.37 | 43.37 | 43.37 | 43.04 | 200 |
Nov 6, 2023 | 43.76 | 43.76 | 43.62 | 43.62 | 43.28 | 5,400 |
Nov 3, 2023 | 43.82 | 43.82 | 43.82 | 43.82 | 43.49 | - |
Nov 2, 2023 | 43.37 | 43.37 | 43.37 | 43.37 | 43.03 | 100 |
Nov 1, 2023 | 42.43 | 42.43 | 42.40 | 42.40 | 42.07 | 1,000 |
Oct 31, 2023 | 41.81 | 42.06 | 41.81 | 42.04 | 41.72 | 400 |
Oct 30, 2023 | 41.74 | 41.87 | 41.74 | 41.87 | 41.55 | 100 |
Oct 27, 2023 | 41.37 | 41.48 | 41.36 | 41.48 | 41.16 | 2,500 |
Oct 26, 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 41.23 | - |
Oct 25, 2023 | 41.87 | 41.87 | 41.77 | 41.77 | 41.45 | 2,500 |
Oct 24, 2023 | 42.08 | 42.13 | 42.08 | 42.13 | 41.80 | 3,600 |
Oct 23, 2023 | 41.95 | 41.95 | 41.95 | 41.95 | 41.63 | 100 |
Oct 20, 2023 | 42.15 | 42.15 | 41.87 | 41.87 | 41.54 | 1,200 |
Oct 19, 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 41.93 | - |
Oct 18, 2023 | 42.63 | 42.63 | 42.55 | 42.55 | 42.23 | 500 |
Oct 17, 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 42.92 | 100 |
Oct 16, 2023 | 43.19 | 43.25 | 43.19 | 43.25 | 42.92 | 200 |
Oct 13, 2023 | 42.90 | 42.90 | 42.89 | 42.89 | 42.56 | 200 |
Oct 12, 2023 | 43.30 | 43.30 | 43.29 | 43.29 | 42.96 | 1,300 |
Oct 11, 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 43.39 | - |
Oct 10, 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.16 | 100 |
Oct 9, 2023 | 42.98 | 42.98 | 42.95 | 42.95 | 42.62 | 12,300 |
Oct 6, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 42.67 | 100 |
Oct 5, 2023 | 42.54 | 42.55 | 42.54 | 42.55 | 42.22 | 600 |
Oct 4, 2023 | 41.94 | 42.17 | 41.94 | 42.17 | 41.84 | 500 |
Oct 3, 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 41.74 | 100 |
Oct 2, 2023 | 42.58 | 42.58 | 42.58 | 42.58 | 42.26 | 100 |
Sep 29, 2023 | 43.28 | 43.28 | 43.28 | 43.28 | 42.94 | - |
Sep 28, 2023 | 43.57 | 43.57 | 43.45 | 43.45 | 43.11 | 3,600 |
Sep 27, 2023 | 42.99 | 43.17 | 42.99 | 43.16 | 42.83 | 1,000 |
Sep 26, 2023 | 43.39 | 43.39 | 43.32 | 43.34 | 43.00 | 500 |
Sep 25, 2023 | 43.89 | 43.92 | 43.89 | 43.92 | 43.58 | 400 |
Sep 22, 2023 | 44.22 | 44.35 | 44.11 | 44.11 | 43.77 | 1,100 |
Sep 21, 2023 | 44.36 | 44.36 | 44.10 | 44.10 | 43.76 | 1,400 |
Sep 20, 2023 | 45.16 | 45.17 | 44.79 | 44.79 | 44.45 | 600 |
Sep 19, 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 44.55 | 100 |
Sep 18, 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 44.55 | 100 |
Sep 15, 2023 | 0.23 Dividend | |||||
Sep 15, 2023 | 45.33 | 45.33 | 45.10 | 45.10 | 44.75 | 1,300 |
Sep 14, 2023 | 45.45 | 45.45 | 45.38 | 45.41 | 44.84 | 1,100 |
Sep 13, 2023 | 44.82 | 44.82 | 44.79 | 44.79 | 44.22 | 200 |
Sep 12, 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.29 | 100 |
Sep 11, 2023 | 45.02 | 45.02 | 45.02 | 45.02 | 44.44 | 100 |
Sep 8, 2023 | 44.51 | 44.51 | 44.51 | 44.51 | 43.95 | 100 |
Sep 7, 2023 | 44.64 | 44.64 | 44.56 | 44.56 | 43.99 | 3,200 |
Sep 6, 2023 | 44.69 | 44.69 | 44.69 | 44.69 | 44.12 | - |
Sep 5, 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 44.28 | - |
Sep 1, 2023 | 45.37 | 45.37 | 45.37 | 45.37 | 44.80 | - |
Aug 31, 2023 | 45.36 | 45.37 | 45.36 | 45.37 | 44.80 | 600 |
Aug 30, 2023 | 45.47 | 45.54 | 45.47 | 45.54 | 44.97 | 200 |
Aug 29, 2023 | 45.44 | 45.58 | 45.44 | 45.58 | 45.00 | 300 |
Aug 28, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 44.43 | - |
Aug 25, 2023 | 44.53 | 44.53 | 44.53 | 44.53 | 43.97 | - |
Aug 24, 2023 | 44.51 | 44.51 | 44.29 | 44.29 | 43.73 | 2,600 |
Aug 23, 2023 | 44.84 | 44.84 | 44.84 | 44.84 | 44.27 | - |
Aug 22, 2023 | 44.39 | 44.39 | 44.39 | 44.39 | 43.83 | 100 |
Aug 21, 2023 | 44.51 | 44.51 | 44.47 | 44.47 | 43.91 | 500 |
Aug 18, 2023 | 44.31 | 44.31 | 44.31 | 44.31 | 43.75 | - |
Aug 17, 2023 | 44.35 | 44.37 | 44.35 | 44.37 | 43.80 | 900 |
Aug 16, 2023 | 44.62 | 44.62 | 44.62 | 44.62 | 44.06 | - |
Aug 15, 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 44.37 | - |
Aug 14, 2023 | 45.56 | 45.56 | 45.56 | 45.56 | 44.98 | 200 |
Aug 11, 2023 | 45.72 | 45.72 | 45.72 | 45.72 | 45.14 | 100 |
Aug 10, 2023 | 45.96 | 45.96 | 45.96 | 45.96 | 45.38 | 100 |
Aug 9, 2023 | 45.86 | 45.86 | 45.86 | 45.86 | 45.28 | 100 |
Aug 8, 2023 | 45.86 | 45.86 | 45.86 | 45.86 | 45.28 | - |
Aug 7, 2023 | 46.08 | 46.08 | 46.08 | 46.08 | 45.49 | - |
Aug 4, 2023 | 45.68 | 45.68 | 45.68 | 45.68 | 45.10 | - |
Aug 3, 2023 | 45.53 | 45.53 | 45.53 | 45.53 | 44.95 | 100 |
Aug 2, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 45.15 | - |
Aug 1, 2023 | 46.67 | 46.67 | 46.58 | 46.58 | 45.99 | 17,700 |
Jul 31, 2023 | 47.10 | 47.13 | 47.10 | 47.13 | 46.53 | 900 |
Jul 28, 2023 | 47.14 | 47.14 | 47.10 | 47.10 | 46.50 | 3,200 |
Jul 27, 2023 | 46.90 | 46.90 | 46.90 | 46.90 | 46.31 | - |
Jul 26, 2023 | 46.95 | 47.05 | 46.95 | 47.05 | 46.46 | 1,600 |
Jul 25, 2023 | 46.93 | 47.02 | 46.93 | 47.01 | 46.41 | 2,400 |
Jul 24, 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 46.29 | 100 |
Jul 21, 2023 | 47.03 | 47.03 | 47.01 | 47.01 | 46.41 | 900 |
Jul 20, 2023 | 46.98 | 46.98 | 46.94 | 46.94 | 46.34 | 300 |
Jul 19, 2023 | 47.13 | 47.13 | 47.13 | 47.13 | 46.53 | - |
Jul 18, 2023 | 47.09 | 47.10 | 47.09 | 47.10 | 46.50 | 4,500 |
Jul 17, 2023 | 46.88 | 46.88 | 46.81 | 46.81 | 46.22 | 200 |
Jul 14, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 46.23 | 100 |
Jul 13, 2023 | 47.18 | 47.18 | 47.10 | 47.10 | 46.51 | 300 |
Jul 12, 2023 | 46.34 | 46.36 | 46.34 | 46.36 | 45.77 | 1,300 |
Jul 11, 2023 | 45.53 | 45.53 | 45.53 | 45.53 | 44.95 | 100 |
Jul 10, 2023 | 45.13 | 45.13 | 45.11 | 45.11 | 44.54 | 3,300 |
Jul 7, 2023 | 45.21 | 45.22 | 45.02 | 45.02 | 44.44 | 1,900 |
Jul 6, 2023 | 44.81 | 44.81 | 44.71 | 44.71 | 44.14 | 1,000 |
Jul 5, 2023 | 45.47 | 45.47 | 45.47 | 45.47 | 44.89 | 100 |
Jul 3, 2023 | 46.03 | 46.03 | 46.03 | 46.03 | 45.45 | 1,200 |
Jun 30, 2023 | 46.00 | 46.03 | 46.00 | 46.03 | 45.45 | 900 |
Jun 29, 2023 | 45.50 | 45.50 | 45.47 | 45.47 | 44.89 | 300 |
Jun 28, 2023 | 45.53 | 45.53 | 45.51 | 45.51 | 44.94 | 800 |
Jun 27, 2023 | 45.25 | 45.59 | 45.25 | 45.53 | 44.96 | 2,800 |
Jun 26, 2023 | 45.21 | 45.21 | 45.15 | 45.15 | 44.58 | 1,200 |
Jun 23, 2023 | 45.04 | 45.04 | 45.04 | 45.04 | 44.47 | 100 |
Jun 22, 2023 | 45.69 | 45.70 | 45.69 | 45.70 | 45.12 | 1,000 |
Jun 21, 2023 | 45.97 | 45.97 | 45.97 | 45.97 | 45.38 | 200 |
Jun 20, 2023 | 45.95 | 45.95 | 45.95 | 45.95 | 45.37 | - |
Jun 16, 2023 | 0.66 Dividend | |||||
Jun 16, 2023 | 46.64 | 46.64 | 46.45 | 46.45 | 45.86 | 300 |
Jun 15, 2023 | 47.06 | 47.19 | 47.06 | 47.19 | 45.94 | 600 |
Jun 14, 2023 | 46.92 | 46.92 | 46.73 | 46.73 | 45.49 | 800 |
Jun 13, 2023 | 46.68 | 46.68 | 46.59 | 46.59 | 45.36 | 1,300 |
Jun 12, 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 44.96 | - |
Jun 9, 2023 | 45.97 | 46.03 | 45.97 | 46.02 | 44.80 | 900 |
Jun 8, 2023 | 45.97 | 46.18 | 45.97 | 46.18 | 44.95 | 8,300 |
Jun 7, 2023 | 45.71 | 45.71 | 45.71 | 45.71 | 44.49 | - |
Jun 6, 2023 | 45.93 | 46.10 | 45.93 | 46.10 | 44.88 | 2,700 |
Jun 5, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 44.52 | 100 |
Jun 2, 2023 | 46.11 | 46.11 | 46.01 | 46.01 | 44.78 | 3,400 |
Jun 1, 2023 | 45.40 | 45.41 | 45.37 | 45.37 | 44.16 | 5,300 |
May 31, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 43.51 | 100 |
May 30, 2023 | 45.13 | 45.13 | 45.13 | 45.13 | 43.93 | 100 |
May 26, 2023 | 45.50 | 45.55 | 45.50 | 45.55 | 44.34 | 400 |
May 25, 2023 | 45.11 | 45.30 | 45.11 | 45.17 | 43.97 | 700 |
May 24, 2023 | 45.38 | 45.38 | 45.33 | 45.33 | 44.13 | 300 |
May 23, 2023 | 46.11 | 46.11 | 46.02 | 46.02 | 44.80 | 1,600 |
May 22, 2023 | 46.67 | 46.67 | 46.67 | 46.67 | 45.43 | 100 |
May 19, 2023 | 46.71 | 46.71 | 46.69 | 46.69 | 45.45 | 1,100 |
May 18, 2023 | 46.44 | 46.44 | 46.44 | 46.44 | 45.21 | - |
May 17, 2023 | 46.49 | 46.49 | 46.49 | 46.49 | 45.26 | 100 |
May 16, 2023 | 46.31 | 46.31 | 46.31 | 46.31 | 45.08 | 100 |
May 15, 2023 | 46.75 | 46.83 | 46.75 | 46.83 | 45.58 | 12,900 |
May 12, 2023 | 46.46 | 46.46 | 46.46 | 46.46 | 45.23 | - |
May 11, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 45.26 | 100 |
May 10, 2023 | 46.73 | 46.73 | 46.73 | 46.73 | 45.49 | 100 |
May 9, 2023 | 46.86 | 46.86 | 46.86 | 46.86 | 45.61 | 100 |
May 8, 2023 | 47.02 | 47.02 | 47.02 | 47.02 | 45.77 | - |
May 5, 2023 | 46.96 | 47.04 | 46.96 | 47.04 | 45.79 | 200 |
May 4, 2023 | 46.19 | 46.29 | 46.19 | 46.29 | 45.06 | 500 |
May 3, 2023 | 46.54 | 46.54 | 46.46 | 46.46 | 45.22 | 2,400 |
May 2, 2023 | 46.31 | 46.37 | 46.31 | 46.37 | 45.14 | 1,700 |
May 1, 2023 | 46.92 | 46.92 | 46.92 | 46.92 | 45.68 | 100 |
Apr 28, 2023 | 46.96 | 46.96 | 46.96 | 46.96 | 45.71 | - |
Apr 27, 2023 | 46.94 | 46.95 | 46.94 | 46.95 | 45.71 | 200 |
Apr 26, 2023 | 46.41 | 46.44 | 46.38 | 46.38 | 45.15 | 10,500 |
Apr 25, 2023 | 46.58 | 46.58 | 46.39 | 46.39 | 45.16 | 1,500 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%