NYSEArca - Delayed Quote • USD
Schwab Fundamental Emerging Markets Large Company Index ETF (FNDE)
At close: April 26 at 4:00 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 | 28.24 | 28.37 | 28.24 | 28.33 | 28.33 | 443,800 |
Apr 25, 2024 | 27.69 | 28.04 | 27.69 | 28.00 | 28.00 | 280,200 |
Apr 24, 2024 | 27.86 | 27.89 | 27.75 | 27.85 | 27.85 | 320,500 |
Apr 23, 2024 | 27.52 | 27.73 | 27.48 | 27.70 | 27.70 | 552,100 |
Apr 22, 2024 | 27.34 | 27.59 | 27.29 | 27.57 | 27.57 | 502,000 |
Apr 19, 2024 | 27.29 | 27.43 | 27.29 | 27.38 | 27.38 | 407,400 |
Apr 18, 2024 | 27.34 | 27.49 | 27.29 | 27.36 | 27.36 | 720,700 |
Apr 17, 2024 | 27.40 | 27.42 | 27.21 | 27.23 | 27.23 | 3,317,000 |
Apr 16, 2024 | 27.24 | 27.31 | 27.12 | 27.20 | 27.20 | 640,500 |
Apr 15, 2024 | 27.87 | 27.87 | 27.55 | 27.59 | 27.59 | 485,000 |
Apr 12, 2024 | 28.06 | 28.06 | 27.60 | 27.66 | 27.66 | 489,200 |
Apr 11, 2024 | 28.24 | 28.32 | 28.12 | 28.27 | 28.27 | 745,200 |
Apr 10, 2024 | 28.20 | 28.27 | 28.09 | 28.17 | 28.17 | 614,800 |
Apr 9, 2024 | 28.45 | 28.53 | 28.38 | 28.48 | 28.48 | 456,200 |
Apr 8, 2024 | 28.14 | 28.29 | 28.14 | 28.23 | 28.23 | 628,600 |
Apr 5, 2024 | 27.89 | 28.03 | 27.84 | 27.96 | 27.96 | 438,300 |
Apr 4, 2024 | 28.26 | 28.38 | 27.97 | 27.99 | 27.99 | 662,100 |
Apr 3, 2024 | 27.94 | 28.13 | 27.90 | 28.07 | 28.07 | 497,400 |
Apr 2, 2024 | 28.00 | 28.14 | 27.98 | 28.04 | 28.04 | 439,800 |
Apr 1, 2024 | 27.86 | 27.97 | 27.73 | 27.79 | 27.79 | 517,900 |
Mar 28, 2024 | 27.68 | 27.83 | 27.68 | 27.76 | 27.76 | 525,800 |
Mar 27, 2024 | 27.52 | 27.65 | 27.51 | 27.64 | 27.64 | 726,800 |
Mar 26, 2024 | 27.60 | 27.63 | 27.52 | 27.53 | 27.53 | 724,500 |
Mar 25, 2024 | 27.59 | 27.66 | 27.59 | 27.62 | 27.62 | 475,500 |
Mar 22, 2024 | 27.64 | 27.64 | 27.52 | 27.55 | 27.55 | 451,200 |
Mar 21, 2024 | 27.86 | 27.92 | 27.76 | 27.76 | 27.76 | 357,900 |
Mar 20, 2024 | 27.39 | 27.73 | 27.39 | 27.70 | 27.70 | 530,600 |
Mar 19, 2024 | 27.40 | 27.50 | 27.34 | 27.42 | 27.42 | 398,200 |
Mar 18, 2024 | 27.66 | 27.66 | 27.49 | 27.53 | 27.53 | 374,300 |
Mar 15, 2024 | 27.56 | 27.63 | 27.50 | 27.51 | 27.51 | 448,100 |
Mar 14, 2024 | 27.72 | 27.76 | 27.53 | 27.60 | 27.60 | 639,500 |
Mar 13, 2024 | 27.72 | 27.77 | 27.69 | 27.71 | 27.71 | 759,400 |
Mar 12, 2024 | 27.80 | 27.86 | 27.70 | 27.83 | 27.83 | 588,100 |
Mar 11, 2024 | 27.50 | 27.63 | 27.50 | 27.56 | 27.56 | 1,471,100 |
Mar 8, 2024 | 27.53 | 27.62 | 27.48 | 27.51 | 27.51 | 618,800 |
Mar 7, 2024 | 27.57 | 27.65 | 27.51 | 27.63 | 27.63 | 700,700 |
Mar 6, 2024 | 27.49 | 27.63 | 27.49 | 27.53 | 27.53 | 584,500 |
Mar 5, 2024 | 27.20 | 27.31 | 27.11 | 27.14 | 27.14 | 583,000 |
Mar 4, 2024 | 27.41 | 27.41 | 27.30 | 27.32 | 27.32 | 629,400 |
Mar 1, 2024 | 27.24 | 27.44 | 27.21 | 27.40 | 27.40 | 739,900 |
Feb 29, 2024 | 27.16 | 27.20 | 27.02 | 27.06 | 27.06 | 543,400 |
Feb 28, 2024 | 27.32 | 27.32 | 27.06 | 27.08 | 27.08 | 465,200 |
Feb 27, 2024 | 27.60 | 27.63 | 27.55 | 27.58 | 27.58 | 378,600 |
Feb 26, 2024 | 27.49 | 27.57 | 27.46 | 27.47 | 27.47 | 497,900 |
Feb 23, 2024 | 27.69 | 27.70 | 27.57 | 27.64 | 27.64 | 292,100 |
Feb 22, 2024 | 27.68 | 27.74 | 27.61 | 27.71 | 27.71 | 538,500 |
Feb 21, 2024 | 27.47 | 27.55 | 27.41 | 27.50 | 27.50 | 593,700 |
Feb 20, 2024 | 27.43 | 27.52 | 27.33 | 27.39 | 27.39 | 694,000 |
Feb 16, 2024 | 27.20 | 27.36 | 27.20 | 27.27 | 27.27 | 562,800 |
Feb 15, 2024 | 26.96 | 27.12 | 26.96 | 27.10 | 27.10 | 443,200 |
Feb 14, 2024 | 26.89 | 26.98 | 26.85 | 26.95 | 26.95 | 559,000 |
Feb 13, 2024 | 26.72 | 26.86 | 26.46 | 26.55 | 26.55 | 582,000 |
Feb 12, 2024 | 26.90 | 27.22 | 26.90 | 27.09 | 27.09 | 653,600 |
Feb 9, 2024 | 26.81 | 26.95 | 26.73 | 26.91 | 26.91 | 872,600 |
Feb 8, 2024 | 27.01 | 27.02 | 26.86 | 26.88 | 26.88 | 475,600 |
Feb 7, 2024 | 27.06 | 27.19 | 27.04 | 27.12 | 27.12 | 579,500 |
Feb 6, 2024 | 26.99 | 27.30 | 26.97 | 27.28 | 27.28 | 630,600 |
Feb 5, 2024 | 26.43 | 26.64 | 26.41 | 26.57 | 26.57 | 1,096,800 |
Feb 2, 2024 | 26.44 | 26.49 | 26.35 | 26.44 | 26.44 | 573,600 |
Feb 1, 2024 | 26.52 | 26.62 | 26.47 | 26.59 | 26.59 | 621,400 |
Jan 31, 2024 | 26.46 | 26.68 | 26.39 | 26.44 | 26.44 | 574,100 |
Jan 30, 2024 | 26.50 | 26.56 | 26.40 | 26.55 | 26.55 | 589,900 |
Jan 29, 2024 | 26.79 | 26.80 | 26.59 | 26.73 | 26.73 | 618,700 |
Jan 26, 2024 | 26.61 | 26.72 | 26.57 | 26.69 | 26.69 | 691,400 |
Jan 25, 2024 | 26.66 | 26.69 | 26.51 | 26.58 | 26.58 | 593,900 |
Jan 24, 2024 | 26.54 | 26.60 | 26.39 | 26.41 | 26.41 | 685,600 |
Jan 23, 2024 | 25.83 | 26.01 | 25.83 | 26.00 | 26.00 | 826,900 |
Jan 22, 2024 | 25.68 | 25.81 | 25.62 | 25.73 | 25.73 | 785,700 |
Jan 19, 2024 | 25.81 | 25.99 | 25.71 | 25.96 | 25.96 | 921,300 |
Jan 18, 2024 | 25.68 | 25.76 | 25.63 | 25.73 | 25.73 | 973,000 |
Jan 17, 2024 | 25.50 | 25.61 | 25.44 | 25.58 | 25.58 | 1,386,900 |
Jan 16, 2024 | 26.16 | 26.16 | 25.91 | 25.92 | 25.92 | 1,288,300 |
Jan 12, 2024 | 26.60 | 26.70 | 26.51 | 26.53 | 26.53 | 982,400 |
Jan 11, 2024 | 26.37 | 26.44 | 26.18 | 26.37 | 26.37 | 661,300 |
Jan 10, 2024 | 26.29 | 26.29 | 26.20 | 26.24 | 26.24 | 668,900 |
Jan 9, 2024 | 26.40 | 26.40 | 26.31 | 26.34 | 26.34 | 603,800 |
Jan 8, 2024 | 26.48 | 26.71 | 26.44 | 26.69 | 26.69 | 663,500 |
Jan 5, 2024 | 26.66 | 26.85 | 26.65 | 26.70 | 26.70 | 505,700 |
Jan 4, 2024 | 26.65 | 26.73 | 26.58 | 26.61 | 26.61 | 545,300 |
Jan 3, 2024 | 26.56 | 26.77 | 26.55 | 26.70 | 26.70 | 636,000 |
Jan 2, 2024 | 26.82 | 26.90 | 26.70 | 26.74 | 26.74 | 818,700 |
Dec 29, 2023 | 27.03 | 27.22 | 27.03 | 27.14 | 27.14 | 535,100 |
Dec 28, 2023 | 27.11 | 27.23 | 27.09 | 27.12 | 27.12 | 641,700 |
Dec 27, 2023 | 26.81 | 26.95 | 26.77 | 26.94 | 26.94 | 406,600 |
Dec 26, 2023 | 26.71 | 26.80 | 26.71 | 26.76 | 26.76 | 365,900 |
Dec 22, 2023 | 26.47 | 26.58 | 26.46 | 26.53 | 26.53 | 764,000 |
Dec 21, 2023 | 26.38 | 26.58 | 26.38 | 26.55 | 26.55 | 584,500 |
Dec 20, 2023 | 26.29 | 26.35 | 26.02 | 26.02 | 26.02 | 581,200 |
Dec 19, 2023 | 26.31 | 26.51 | 26.31 | 26.46 | 26.46 | 580,000 |
Dec 18, 2023 | 26.26 | 26.29 | 26.16 | 26.26 | 26.26 | 496,200 |
Dec 15, 2023 | 26.37 | 26.43 | 26.25 | 26.26 | 26.26 | 465,300 |
Dec 14, 2023 | 26.15 | 26.43 | 26.15 | 26.38 | 26.38 | 682,900 |
Dec 13, 2023 | 25.60 | 26.01 | 25.48 | 25.99 | 25.99 | 458,900 |
Dec 12, 2023 | 25.60 | 25.70 | 25.52 | 25.69 | 25.69 | 4,843,900 |
Dec 11, 2023 | 25.60 | 25.72 | 25.56 | 25.70 | 25.70 | 602,800 |
Dec 8, 2023 | 25.57 | 25.70 | 25.53 | 25.63 | 25.63 | 541,300 |
Dec 7, 2023 | 25.71 | 25.77 | 25.67 | 25.74 | 25.74 | 437,900 |
Dec 6, 2023 | 1.02 Dividend | |||||
Dec 6, 2023 | 25.82 | 25.87 | 25.66 | 25.66 | 25.66 | 614,100 |
Dec 5, 2023 | 26.67 | 26.75 | 26.60 | 26.71 | 25.69 | 434,800 |
Dec 4, 2023 | 26.99 | 27.04 | 26.84 | 26.87 | 25.85 | 365,400 |
Dec 1, 2023 | 26.90 | 27.16 | 26.82 | 27.15 | 26.12 | 550,600 |
Nov 30, 2023 | 27.00 | 27.01 | 26.86 | 27.00 | 25.97 | 652,900 |
Nov 29, 2023 | 26.96 | 27.09 | 26.94 | 26.94 | 25.91 | 640,700 |
Nov 28, 2023 | 27.02 | 27.19 | 27.00 | 27.16 | 26.12 | 841,200 |
Nov 27, 2023 | 26.98 | 27.02 | 26.92 | 26.97 | 25.94 | 287,600 |
Nov 24, 2023 | 27.00 | 27.15 | 27.00 | 27.11 | 26.08 | 198,300 |
Nov 22, 2023 | 27.03 | 27.08 | 26.90 | 26.96 | 25.93 | 610,300 |
Nov 21, 2023 | 27.15 | 27.19 | 27.01 | 27.05 | 26.02 | 342,200 |
Nov 20, 2023 | 27.02 | 27.23 | 27.02 | 27.18 | 26.14 | 421,600 |
Nov 17, 2023 | 26.84 | 26.93 | 26.83 | 26.87 | 25.85 | 409,100 |
Nov 16, 2023 | 26.82 | 26.95 | 26.74 | 26.84 | 25.82 | 478,600 |
Nov 15, 2023 | 27.03 | 27.24 | 27.03 | 27.10 | 26.07 | 447,400 |
Nov 14, 2023 | 26.62 | 26.93 | 26.62 | 26.92 | 25.89 | 406,600 |
Nov 13, 2023 | 26.09 | 26.30 | 26.07 | 26.18 | 25.18 | 388,700 |
Nov 10, 2023 | 25.98 | 26.15 | 25.95 | 26.14 | 25.14 | 360,900 |
Nov 9, 2023 | 26.17 | 26.26 | 25.94 | 25.97 | 24.98 | 374,800 |
Nov 8, 2023 | 26.20 | 26.28 | 26.12 | 26.14 | 25.14 | 324,400 |
Nov 7, 2023 | 26.26 | 26.32 | 26.13 | 26.29 | 25.29 | 308,900 |
Nov 6, 2023 | 26.43 | 26.47 | 26.34 | 26.38 | 25.37 | 358,300 |
Nov 3, 2023 | 26.18 | 26.44 | 26.16 | 26.38 | 25.37 | 469,100 |
Nov 2, 2023 | 25.89 | 26.02 | 25.86 | 26.00 | 25.01 | 495,800 |
Nov 1, 2023 | 25.30 | 25.59 | 25.30 | 25.57 | 24.60 | 694,700 |
Oct 31, 2023 | 25.24 | 25.33 | 25.13 | 25.33 | 24.36 | 783,400 |
Oct 30, 2023 | 25.56 | 25.57 | 25.31 | 25.40 | 24.43 | 559,500 |
Oct 27, 2023 | 25.61 | 25.61 | 25.29 | 25.34 | 24.37 | 662,300 |
Oct 26, 2023 | 25.26 | 25.42 | 25.24 | 25.36 | 24.39 | 896,100 |
Oct 25, 2023 | 25.41 | 25.46 | 25.30 | 25.37 | 24.40 | 530,800 |
Oct 24, 2023 | 25.36 | 25.64 | 25.36 | 25.59 | 24.61 | 467,800 |
Oct 23, 2023 | 25.25 | 25.42 | 25.15 | 25.33 | 24.36 | 1,166,000 |
Oct 20, 2023 | 25.52 | 25.57 | 25.41 | 25.41 | 24.44 | 1,184,000 |
Oct 19, 2023 | 25.78 | 25.91 | 25.70 | 25.73 | 24.75 | 540,300 |
Oct 18, 2023 | 26.05 | 26.05 | 25.85 | 25.88 | 24.89 | 717,600 |
Oct 17, 2023 | 26.14 | 26.41 | 26.14 | 26.30 | 25.30 | 383,800 |
Oct 16, 2023 | 26.21 | 26.41 | 26.15 | 26.37 | 25.36 | 427,700 |
Oct 13, 2023 | 26.24 | 26.31 | 26.10 | 26.14 | 25.14 | 504,200 |
Oct 12, 2023 | 26.49 | 26.49 | 26.11 | 26.21 | 25.21 | 469,500 |
Oct 11, 2023 | 26.41 | 26.47 | 26.31 | 26.42 | 25.41 | 2,310,100 |
Oct 10, 2023 | 26.13 | 26.36 | 26.10 | 26.33 | 25.33 | 627,000 |
Oct 9, 2023 | 25.73 | 25.95 | 25.67 | 25.92 | 24.93 | 351,200 |
Oct 6, 2023 | 25.63 | 26.04 | 25.58 | 25.97 | 24.98 | 653,900 |
Oct 5, 2023 | 25.56 | 25.63 | 25.44 | 25.61 | 24.63 | 511,700 |
Oct 4, 2023 | 25.60 | 25.60 | 25.41 | 25.49 | 24.52 | 897,900 |
Oct 3, 2023 | 25.77 | 25.81 | 25.55 | 25.60 | 24.62 | 1,132,300 |
Oct 2, 2023 | 26.21 | 26.23 | 26.01 | 26.09 | 25.10 | 665,700 |
Sep 29, 2023 | 26.42 | 26.44 | 26.19 | 26.22 | 25.22 | 1,811,900 |
Sep 28, 2023 | 25.99 | 26.19 | 25.96 | 26.17 | 25.17 | 628,000 |
Sep 27, 2023 | 26.14 | 26.19 | 25.96 | 26.07 | 25.08 | 760,600 |
Sep 26, 2023 | 26.17 | 26.22 | 26.03 | 26.05 | 25.06 | 638,600 |
Sep 25, 2023 | 26.33 | 26.41 | 26.31 | 26.39 | 25.38 | 522,100 |
Sep 22, 2023 | 26.67 | 26.69 | 26.54 | 26.57 | 25.56 | 710,500 |
Sep 21, 2023 | 26.34 | 26.38 | 26.25 | 26.26 | 25.26 | 598,900 |
Sep 20, 2023 | 26.78 | 26.92 | 26.68 | 26.69 | 25.67 | 207,700 |
Sep 19, 2023 | 26.73 | 26.75 | 26.65 | 26.69 | 25.67 | 451,700 |
Sep 18, 2023 | 26.70 | 26.75 | 26.62 | 26.73 | 25.71 | 428,800 |
Sep 15, 2023 | 26.87 | 26.89 | 26.75 | 26.79 | 25.77 | 547,500 |
Sep 14, 2023 | 26.83 | 26.98 | 26.82 | 26.93 | 25.90 | 266,900 |
Sep 13, 2023 | 26.62 | 26.73 | 26.60 | 26.66 | 25.64 | 322,800 |
Sep 12, 2023 | 26.51 | 26.73 | 26.51 | 26.66 | 25.64 | 359,500 |
Sep 11, 2023 | 26.72 | 26.76 | 26.65 | 26.75 | 25.73 | 423,800 |
Sep 8, 2023 | 26.56 | 26.61 | 26.50 | 26.54 | 25.53 | 301,700 |
Sep 7, 2023 | 26.54 | 26.55 | 26.44 | 26.47 | 25.46 | 512,500 |
Sep 6, 2023 | 26.82 | 26.96 | 26.72 | 26.76 | 25.74 | 359,000 |
Sep 5, 2023 | 26.85 | 26.87 | 26.75 | 26.81 | 25.79 | 390,200 |
Sep 1, 2023 | 26.93 | 27.00 | 26.82 | 26.87 | 25.85 | 411,000 |
Aug 31, 2023 | 26.79 | 26.79 | 26.57 | 26.57 | 25.56 | 536,300 |
Aug 30, 2023 | 26.92 | 27.00 | 26.89 | 26.93 | 25.90 | 474,500 |
Aug 29, 2023 | 26.79 | 27.05 | 26.74 | 27.04 | 26.01 | 393,700 |
Aug 28, 2023 | 26.59 | 26.73 | 26.57 | 26.71 | 25.69 | 541,000 |
Aug 25, 2023 | 26.46 | 26.48 | 26.24 | 26.43 | 25.42 | 697,400 |
Aug 24, 2023 | 26.56 | 26.63 | 26.40 | 26.43 | 25.42 | 627,200 |
Aug 23, 2023 | 26.38 | 26.65 | 26.34 | 26.61 | 25.60 | 458,300 |
Aug 22, 2023 | 26.25 | 26.26 | 26.08 | 26.16 | 25.16 | 577,600 |
Aug 21, 2023 | 26.03 | 26.13 | 25.96 | 26.10 | 25.11 | 795,100 |
Aug 18, 2023 | 26.04 | 26.16 | 26.00 | 26.13 | 25.13 | 1,463,200 |
Aug 17, 2023 | 26.52 | 26.52 | 26.26 | 26.27 | 25.27 | 533,400 |
Aug 16, 2023 | 26.30 | 26.44 | 26.23 | 26.23 | 25.23 | 656,300 |
Aug 15, 2023 | 26.52 | 26.54 | 26.34 | 26.37 | 25.36 | 455,400 |
Aug 14, 2023 | 26.50 | 26.66 | 26.41 | 26.60 | 25.59 | 422,100 |
Aug 11, 2023 | 26.88 | 26.94 | 26.75 | 26.83 | 25.81 | 392,200 |
Aug 10, 2023 | 27.22 | 27.41 | 27.07 | 27.10 | 26.07 | 359,800 |
Aug 9, 2023 | 27.19 | 27.20 | 27.01 | 27.13 | 26.10 | 356,900 |
Aug 8, 2023 | 26.97 | 27.07 | 26.84 | 27.06 | 26.03 | 406,700 |
Aug 7, 2023 | 27.38 | 27.38 | 27.21 | 27.32 | 26.28 | 293,600 |
Aug 4, 2023 | 27.38 | 27.53 | 27.25 | 27.29 | 26.25 | 341,800 |
Aug 3, 2023 | 27.25 | 27.36 | 27.18 | 27.27 | 26.23 | 408,800 |
Aug 2, 2023 | 27.47 | 27.47 | 27.20 | 27.27 | 26.23 | 771,100 |
Aug 1, 2023 | 28.05 | 28.06 | 27.86 | 27.88 | 26.82 | 392,700 |
Jul 31, 2023 | 28.20 | 28.37 | 28.16 | 28.35 | 27.27 | 481,800 |
Jul 28, 2023 | 28.18 | 28.32 | 28.17 | 28.31 | 27.23 | 352,200 |
Jul 27, 2023 | 28.02 | 28.02 | 27.67 | 27.68 | 26.63 | 432,600 |
Jul 26, 2023 | 27.77 | 28.09 | 27.77 | 28.03 | 26.96 | 395,100 |
Jul 25, 2023 | 27.94 | 27.99 | 27.88 | 27.91 | 26.85 | 550,200 |
Jul 24, 2023 | 27.28 | 27.66 | 27.24 | 27.57 | 26.52 | 928,900 |
Jul 21, 2023 | 27.28 | 27.32 | 27.20 | 27.20 | 26.16 | 572,000 |
Jul 20, 2023 | 27.23 | 27.26 | 27.10 | 27.15 | 26.12 | 302,500 |
Jul 19, 2023 | 27.33 | 27.39 | 27.18 | 27.25 | 26.21 | 585,500 |
Jul 18, 2023 | 27.31 | 27.40 | 27.24 | 27.32 | 26.28 | 415,500 |
Jul 17, 2023 | 27.32 | 27.47 | 27.19 | 27.45 | 26.40 | 494,700 |
Jul 14, 2023 | 27.55 | 27.55 | 27.42 | 27.43 | 26.38 | 392,400 |
Jul 13, 2023 | 27.39 | 27.60 | 27.35 | 27.58 | 26.53 | 1,055,900 |
Jul 12, 2023 | 27.12 | 27.28 | 27.12 | 27.24 | 26.20 | 1,846,100 |
Jul 11, 2023 | 26.65 | 26.77 | 26.56 | 26.71 | 25.69 | 1,060,400 |
Jul 10, 2023 | 26.44 | 26.56 | 26.42 | 26.54 | 25.53 | 350,000 |
Jul 7, 2023 | 26.43 | 26.73 | 26.43 | 26.59 | 25.58 | 511,900 |
Jul 6, 2023 | 26.49 | 26.50 | 26.22 | 26.31 | 25.31 | 978,800 |
Jul 5, 2023 | 26.91 | 26.92 | 26.84 | 26.85 | 25.83 | 376,300 |
Jul 3, 2023 | 27.07 | 27.20 | 27.07 | 27.09 | 26.06 | 361,900 |
Jun 30, 2023 | 26.80 | 26.89 | 26.77 | 26.77 | 25.75 | 341,000 |
Jun 29, 2023 | 26.52 | 26.61 | 26.52 | 26.59 | 25.58 | 470,000 |
Jun 28, 2023 | 26.66 | 26.73 | 26.61 | 26.69 | 25.67 | 827,900 |
Jun 27, 2023 | 26.80 | 26.83 | 26.72 | 26.82 | 25.80 | 1,267,100 |
Jun 26, 2023 | 26.60 | 26.69 | 26.56 | 26.62 | 25.61 | 495,000 |
Jun 23, 2023 | 26.55 | 26.56 | 26.44 | 26.51 | 25.50 | 387,100 |
Jun 22, 2023 | 26.84 | 26.92 | 26.80 | 26.88 | 25.86 | 336,500 |
Jun 21, 2023 | 0.27 Dividend | |||||
Jun 21, 2023 | 26.93 | 27.07 | 26.87 | 27.04 | 26.01 | 448,100 |
Jun 20, 2023 | 27.38 | 27.38 | 27.14 | 27.18 | 25.89 | 523,100 |
Jun 16, 2023 | 27.73 | 27.73 | 27.60 | 27.64 | 26.32 | 445,000 |
Jun 15, 2023 | 27.65 | 27.77 | 27.63 | 27.75 | 26.43 | 501,900 |
Jun 14, 2023 | 27.35 | 27.59 | 27.35 | 27.58 | 26.27 | 573,600 |
Jun 13, 2023 | 27.35 | 27.43 | 27.29 | 27.36 | 26.06 | 539,500 |
Jun 12, 2023 | 27.17 | 27.21 | 27.12 | 27.20 | 25.91 | 269,200 |
Jun 9, 2023 | 27.14 | 27.28 | 27.06 | 27.18 | 25.89 | 356,200 |
Jun 8, 2023 | 26.94 | 27.09 | 26.94 | 27.07 | 25.78 | 358,000 |
Jun 7, 2023 | 26.92 | 27.03 | 26.79 | 26.82 | 25.54 | 399,500 |
Jun 6, 2023 | 26.57 | 26.89 | 26.56 | 26.86 | 25.58 | 358,100 |
Jun 5, 2023 | 26.52 | 26.60 | 26.48 | 26.57 | 25.31 | 348,600 |
Jun 2, 2023 | 26.51 | 26.60 | 26.50 | 26.57 | 25.31 | 593,200 |
Jun 1, 2023 | 25.73 | 26.11 | 25.73 | 26.10 | 24.86 | 505,100 |
May 31, 2023 | 25.74 | 25.74 | 25.53 | 25.72 | 24.50 | 566,700 |
May 30, 2023 | 26.08 | 26.14 | 25.88 | 25.92 | 24.69 | 592,700 |
May 26, 2023 | 26.04 | 26.23 | 26.02 | 26.21 | 24.96 | 600,200 |
May 25, 2023 | 25.96 | 25.96 | 25.76 | 25.80 | 24.57 | 457,700 |
May 24, 2023 | 26.06 | 26.06 | 25.89 | 25.93 | 24.70 | 495,700 |
May 23, 2023 | 26.27 | 26.31 | 26.10 | 26.10 | 24.86 | 496,000 |
May 22, 2023 | 26.53 | 26.62 | 26.48 | 26.49 | 25.23 | 327,200 |
May 19, 2023 | 26.48 | 26.49 | 26.39 | 26.44 | 25.18 | 340,200 |
May 18, 2023 | 26.51 | 26.52 | 26.38 | 26.49 | 25.23 | 356,000 |
May 17, 2023 | 26.45 | 26.58 | 26.41 | 26.53 | 25.27 | 329,200 |
May 16, 2023 | 26.57 | 26.62 | 26.51 | 26.52 | 25.26 | 302,100 |
May 15, 2023 | 26.53 | 26.75 | 26.48 | 26.74 | 25.47 | 424,100 |
May 12, 2023 | 26.41 | 26.41 | 26.28 | 26.34 | 25.09 | 315,300 |
May 11, 2023 | 26.51 | 26.61 | 26.40 | 26.59 | 25.32 | 425,700 |
May 10, 2023 | 26.79 | 26.79 | 26.62 | 26.76 | 25.49 | 390,500 |
May 9, 2023 | 26.77 | 26.89 | 26.74 | 26.87 | 25.59 | 328,100 |
May 8, 2023 | 27.00 | 27.05 | 26.92 | 26.95 | 25.67 | 343,500 |
May 5, 2023 | 26.49 | 26.75 | 26.46 | 26.71 | 25.44 | 243,100 |
May 4, 2023 | 26.41 | 26.44 | 26.29 | 26.38 | 25.12 | 439,400 |
May 3, 2023 | 26.05 | 26.16 | 26.00 | 26.02 | 24.78 | 474,300 |
May 2, 2023 | 26.23 | 26.25 | 25.97 | 26.05 | 24.81 | 777,600 |
May 1, 2023 | 26.35 | 26.48 | 26.30 | 26.31 | 25.06 | 438,200 |
Apr 28, 2023 | 26.30 | 26.41 | 26.26 | 26.39 | 25.13 | 359,800 |
Apr 27, 2023 | 26.09 | 26.30 | 26.06 | 26.27 | 25.02 | 475,000 |
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%
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%