NYSEArca - Delayed Quote • USD
Schwab Fundamental International Large Company Index ETF (FNDF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:49 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 | 34.90 | 35.03 | 34.84 | 34.98 | 34.98 | 719,100 |
Apr 25, 2024 | 34.45 | 34.80 | 34.35 | 34.76 | 34.76 | 1,124,900 |
Apr 24, 2024 | 34.98 | 34.98 | 34.76 | 34.91 | 34.91 | 768,500 |
Apr 23, 2024 | 34.76 | 35.00 | 34.71 | 34.97 | 34.97 | 784,100 |
Apr 22, 2024 | 34.54 | 34.83 | 34.47 | 34.73 | 34.73 | 726,600 |
Apr 19, 2024 | 34.29 | 34.43 | 34.24 | 34.35 | 34.35 | 881,200 |
Apr 18, 2024 | 34.31 | 34.47 | 34.17 | 34.26 | 34.26 | 837,400 |
Apr 17, 2024 | 34.34 | 34.41 | 34.10 | 34.25 | 34.25 | 1,447,400 |
Apr 16, 2024 | 34.36 | 34.36 | 34.08 | 34.19 | 34.19 | 946,700 |
Apr 15, 2024 | 35.16 | 35.21 | 34.62 | 34.70 | 34.70 | 647,600 |
Apr 12, 2024 | 35.07 | 35.15 | 34.73 | 34.76 | 34.76 | 755,400 |
Apr 11, 2024 | 35.38 | 35.39 | 34.98 | 35.31 | 35.31 | 883,100 |
Apr 10, 2024 | 35.27 | 35.37 | 35.07 | 35.22 | 35.22 | 1,321,700 |
Apr 9, 2024 | 35.86 | 35.91 | 35.60 | 35.75 | 35.75 | 736,900 |
Apr 8, 2024 | 35.68 | 35.77 | 35.63 | 35.69 | 35.69 | 644,100 |
Apr 5, 2024 | 35.37 | 35.56 | 35.25 | 35.49 | 35.49 | 789,400 |
Apr 4, 2024 | 35.88 | 35.90 | 35.35 | 35.39 | 35.39 | 917,600 |
Apr 3, 2024 | 35.31 | 35.63 | 35.31 | 35.57 | 35.57 | 823,400 |
Apr 2, 2024 | 35.30 | 35.33 | 35.21 | 35.32 | 35.32 | 1,045,200 |
Apr 1, 2024 | 35.49 | 35.55 | 35.31 | 35.40 | 35.40 | 1,101,200 |
Mar 28, 2024 | 35.56 | 35.64 | 35.54 | 35.61 | 35.61 | 702,100 |
Mar 27, 2024 | 35.49 | 35.66 | 35.47 | 35.65 | 35.65 | 770,800 |
Mar 26, 2024 | 35.51 | 35.53 | 35.41 | 35.42 | 35.42 | 687,100 |
Mar 25, 2024 | 35.30 | 35.47 | 35.27 | 35.36 | 35.36 | 611,200 |
Mar 22, 2024 | 35.49 | 35.50 | 35.35 | 35.39 | 35.39 | 899,400 |
Mar 21, 2024 | 35.54 | 35.61 | 35.46 | 35.47 | 35.47 | 709,900 |
Mar 20, 2024 | 35.04 | 35.48 | 35.02 | 35.46 | 35.46 | 996,900 |
Mar 19, 2024 | 34.96 | 35.14 | 34.92 | 35.08 | 35.08 | 711,700 |
Mar 18, 2024 | 35.06 | 35.09 | 34.92 | 34.96 | 34.96 | 723,600 |
Mar 15, 2024 | 34.95 | 35.04 | 34.86 | 34.95 | 34.95 | 783,100 |
Mar 14, 2024 | 35.10 | 35.11 | 34.72 | 34.86 | 34.86 | 872,700 |
Mar 13, 2024 | 34.96 | 35.11 | 34.96 | 35.04 | 35.04 | 958,400 |
Mar 12, 2024 | 34.85 | 35.00 | 34.72 | 35.00 | 35.00 | 1,155,400 |
Mar 11, 2024 | 34.70 | 34.78 | 34.60 | 34.78 | 34.78 | 764,300 |
Mar 8, 2024 | 35.17 | 35.23 | 34.97 | 35.01 | 35.01 | 785,500 |
Mar 7, 2024 | 34.90 | 35.06 | 34.90 | 35.01 | 35.01 | 916,100 |
Mar 6, 2024 | 34.74 | 34.85 | 34.69 | 34.74 | 34.74 | 711,100 |
Mar 5, 2024 | 34.38 | 34.52 | 34.25 | 34.33 | 34.33 | 843,600 |
Mar 4, 2024 | 34.33 | 34.40 | 34.29 | 34.31 | 34.31 | 1,027,000 |
Mar 1, 2024 | 34.28 | 34.45 | 34.15 | 34.43 | 34.43 | 1,177,400 |
Feb 29, 2024 | 34.22 | 34.26 | 33.98 | 34.13 | 34.13 | 685,600 |
Feb 28, 2024 | 34.03 | 34.09 | 33.99 | 34.02 | 34.02 | 838,200 |
Feb 27, 2024 | 34.11 | 34.17 | 34.08 | 34.14 | 34.14 | 940,900 |
Feb 26, 2024 | 34.15 | 34.17 | 34.01 | 34.07 | 34.07 | 802,100 |
Feb 23, 2024 | 34.19 | 34.27 | 34.17 | 34.24 | 34.24 | 833,700 |
Feb 22, 2024 | 34.12 | 34.19 | 34.03 | 34.16 | 34.16 | 1,002,700 |
Feb 21, 2024 | 33.79 | 33.88 | 33.74 | 33.88 | 33.88 | 2,779,800 |
Feb 20, 2024 | 33.84 | 33.89 | 33.76 | 33.84 | 33.84 | 2,892,400 |
Feb 16, 2024 | 33.62 | 33.78 | 33.56 | 33.66 | 33.66 | 988,700 |
Feb 15, 2024 | 33.32 | 33.61 | 33.29 | 33.61 | 33.61 | 911,400 |
Feb 14, 2024 | 33.12 | 33.24 | 33.07 | 33.23 | 33.23 | 996,600 |
Feb 13, 2024 | 33.20 | 33.21 | 32.84 | 32.96 | 32.96 | 1,288,200 |
Feb 12, 2024 | 33.31 | 33.56 | 33.31 | 33.46 | 33.46 | 800,700 |
Feb 9, 2024 | 33.20 | 33.30 | 33.11 | 33.28 | 33.28 | 939,800 |
Feb 8, 2024 | 33.25 | 33.28 | 33.12 | 33.27 | 33.27 | 879,700 |
Feb 7, 2024 | 33.41 | 33.44 | 33.27 | 33.35 | 33.35 | 1,363,900 |
Feb 6, 2024 | 33.15 | 33.35 | 33.12 | 33.35 | 33.35 | 1,539,000 |
Feb 5, 2024 | 33.20 | 33.23 | 33.00 | 33.15 | 33.15 | 1,014,500 |
Feb 2, 2024 | 33.46 | 33.47 | 33.27 | 33.43 | 33.43 | 972,800 |
Feb 1, 2024 | 33.41 | 33.64 | 33.32 | 33.63 | 33.63 | 1,381,500 |
Jan 31, 2024 | 33.58 | 33.67 | 33.24 | 33.28 | 33.28 | 1,244,900 |
Jan 30, 2024 | 33.39 | 33.47 | 33.28 | 33.46 | 33.46 | 776,400 |
Jan 29, 2024 | 33.28 | 33.51 | 33.23 | 33.47 | 33.47 | 1,089,400 |
Jan 26, 2024 | 33.26 | 33.33 | 33.20 | 33.26 | 33.26 | 840,200 |
Jan 25, 2024 | 33.19 | 33.19 | 32.99 | 33.18 | 33.18 | 853,600 |
Jan 24, 2024 | 33.28 | 33.31 | 33.08 | 33.10 | 33.10 | 861,000 |
Jan 23, 2024 | 32.90 | 32.97 | 32.81 | 32.95 | 32.95 | 823,700 |
Jan 22, 2024 | 33.00 | 33.08 | 32.94 | 33.01 | 33.01 | 3,288,800 |
Jan 19, 2024 | 32.77 | 32.91 | 32.64 | 32.91 | 32.91 | 909,300 |
Jan 18, 2024 | 32.72 | 32.85 | 32.63 | 32.84 | 32.84 | 1,308,000 |
Jan 17, 2024 | 32.51 | 32.60 | 32.40 | 32.59 | 32.59 | 1,101,100 |
Jan 16, 2024 | 33.13 | 33.14 | 32.89 | 32.95 | 32.95 | 872,700 |
Jan 12, 2024 | 33.63 | 33.71 | 33.44 | 33.50 | 33.50 | 739,900 |
Jan 11, 2024 | 33.50 | 33.55 | 33.15 | 33.42 | 33.42 | 887,600 |
Jan 10, 2024 | 33.42 | 33.49 | 33.38 | 33.45 | 33.45 | 1,045,700 |
Jan 9, 2024 | 33.39 | 33.39 | 33.27 | 33.32 | 33.32 | 1,023,100 |
Jan 8, 2024 | 33.43 | 33.71 | 33.37 | 33.71 | 33.71 | 983,000 |
Jan 5, 2024 | 33.37 | 33.72 | 33.34 | 33.43 | 33.43 | 786,400 |
Jan 4, 2024 | 33.31 | 33.49 | 33.30 | 33.34 | 33.34 | 838,100 |
Jan 3, 2024 | 33.16 | 33.33 | 33.07 | 33.21 | 33.21 | 1,074,200 |
Jan 2, 2024 | 33.44 | 33.62 | 33.42 | 33.47 | 33.47 | 1,043,600 |
Dec 29, 2023 | 33.75 | 33.83 | 33.66 | 33.73 | 33.73 | 787,200 |
Dec 28, 2023 | 33.82 | 33.89 | 33.70 | 33.73 | 33.73 | 919,600 |
Dec 27, 2023 | 33.62 | 33.81 | 33.62 | 33.77 | 33.77 | 704,300 |
Dec 26, 2023 | 33.48 | 33.68 | 33.47 | 33.62 | 33.62 | 532,600 |
Dec 22, 2023 | 33.50 | 33.59 | 33.39 | 33.48 | 33.48 | 987,500 |
Dec 21, 2023 | 33.22 | 33.39 | 33.17 | 33.39 | 33.39 | 1,190,500 |
Dec 20, 2023 | 33.23 | 33.30 | 32.86 | 32.87 | 32.87 | 1,447,100 |
Dec 19, 2023 | 33.05 | 33.17 | 33.05 | 33.17 | 33.17 | 959,700 |
Dec 18, 2023 | 32.95 | 32.98 | 32.81 | 32.89 | 32.89 | 1,009,100 |
Dec 15, 2023 | 32.98 | 33.03 | 32.77 | 32.77 | 32.77 | 1,380,300 |
Dec 14, 2023 | 33.04 | 33.26 | 33.00 | 33.15 | 33.15 | 1,046,500 |
Dec 13, 2023 | 32.44 | 32.95 | 32.28 | 32.94 | 32.94 | 1,259,600 |
Dec 12, 2023 | 32.41 | 32.49 | 32.30 | 32.48 | 32.48 | 2,392,800 |
Dec 11, 2023 | 32.40 | 32.53 | 32.39 | 32.51 | 32.51 | 887,200 |
Dec 8, 2023 | 32.27 | 32.49 | 32.24 | 32.43 | 32.43 | 1,036,700 |
Dec 7, 2023 | 32.28 | 32.46 | 32.17 | 32.39 | 32.39 | 779,300 |
Dec 6, 2023 | 0.77 Dividend | |||||
Dec 6, 2023 | 32.43 | 32.49 | 32.18 | 32.20 | 32.20 | 860,400 |
Dec 5, 2023 | 32.89 | 32.96 | 32.82 | 32.86 | 32.09 | 848,400 |
Dec 4, 2023 | 32.92 | 33.09 | 32.89 | 32.98 | 32.21 | 888,500 |
Dec 1, 2023 | 32.93 | 33.35 | 32.93 | 33.33 | 32.55 | 1,097,800 |
Nov 30, 2023 | 33.00 | 33.04 | 32.88 | 32.97 | 32.20 | 1,004,300 |
Nov 29, 2023 | 33.01 | 33.11 | 32.92 | 33.00 | 32.23 | 741,600 |
Nov 28, 2023 | 32.88 | 33.09 | 32.82 | 32.97 | 32.20 | 1,170,700 |
Nov 27, 2023 | 32.91 | 32.92 | 32.81 | 32.90 | 32.13 | 656,800 |
Nov 24, 2023 | 32.83 | 32.99 | 32.83 | 32.99 | 32.22 | 383,600 |
Nov 22, 2023 | 32.67 | 32.72 | 32.53 | 32.71 | 31.94 | 778,100 |
Nov 21, 2023 | 32.81 | 32.84 | 32.64 | 32.68 | 31.92 | 977,500 |
Nov 20, 2023 | 32.72 | 32.90 | 32.69 | 32.86 | 32.09 | 733,000 |
Nov 17, 2023 | 32.63 | 32.78 | 32.58 | 32.76 | 31.99 | 1,089,400 |
Nov 16, 2023 | 32.34 | 32.42 | 32.21 | 32.30 | 31.54 | 738,500 |
Nov 15, 2023 | 32.45 | 32.53 | 32.35 | 32.38 | 31.62 | 1,018,200 |
Nov 14, 2023 | 32.15 | 32.48 | 32.15 | 32.46 | 31.70 | 769,600 |
Nov 13, 2023 | 31.46 | 31.71 | 31.43 | 31.66 | 30.92 | 601,600 |
Nov 10, 2023 | 31.41 | 31.56 | 31.20 | 31.53 | 30.79 | 869,600 |
Nov 9, 2023 | 31.60 | 31.70 | 31.33 | 31.34 | 30.61 | 863,400 |
Nov 8, 2023 | 31.39 | 31.47 | 31.23 | 31.32 | 30.59 | 773,900 |
Nov 7, 2023 | 31.57 | 31.60 | 31.44 | 31.54 | 30.80 | 1,457,200 |
Nov 6, 2023 | 32.03 | 32.05 | 31.80 | 31.85 | 31.10 | 660,900 |
Nov 3, 2023 | 31.89 | 32.10 | 31.87 | 31.95 | 31.20 | 855,100 |
Nov 2, 2023 | 31.42 | 31.62 | 31.37 | 31.62 | 30.88 | 1,140,900 |
Nov 1, 2023 | 30.74 | 30.99 | 30.69 | 30.99 | 30.26 | 1,306,400 |
Oct 31, 2023 | 30.59 | 30.69 | 30.51 | 30.66 | 29.94 | 1,517,300 |
Oct 30, 2023 | 30.53 | 30.61 | 30.42 | 30.60 | 29.88 | 723,800 |
Oct 27, 2023 | 30.54 | 30.55 | 30.16 | 30.23 | 29.52 | 951,100 |
Oct 26, 2023 | 30.41 | 30.45 | 30.19 | 30.30 | 29.59 | 1,309,800 |
Oct 25, 2023 | 30.60 | 30.69 | 30.47 | 30.51 | 29.80 | 763,500 |
Oct 24, 2023 | 30.62 | 30.72 | 30.54 | 30.67 | 29.95 | 789,600 |
Oct 23, 2023 | 30.47 | 30.76 | 30.35 | 30.58 | 29.86 | 787,400 |
Oct 20, 2023 | 30.78 | 30.81 | 30.55 | 30.57 | 29.85 | 637,500 |
Oct 19, 2023 | 31.04 | 31.22 | 30.84 | 30.91 | 30.19 | 969,000 |
Oct 18, 2023 | 31.44 | 31.44 | 31.10 | 31.15 | 30.42 | 757,800 |
Oct 17, 2023 | 31.35 | 31.75 | 31.35 | 31.62 | 30.88 | 810,600 |
Oct 16, 2023 | 31.45 | 31.61 | 31.37 | 31.60 | 30.86 | 899,900 |
Oct 13, 2023 | 31.52 | 31.57 | 31.24 | 31.32 | 30.59 | 943,300 |
Oct 12, 2023 | 31.87 | 31.89 | 31.43 | 31.56 | 30.82 | 558,700 |
Oct 11, 2023 | 31.86 | 31.92 | 31.66 | 31.83 | 31.09 | 627,400 |
Oct 10, 2023 | 31.60 | 31.82 | 31.59 | 31.72 | 30.98 | 758,800 |
Oct 9, 2023 | 31.03 | 31.32 | 31.01 | 31.29 | 30.56 | 562,100 |
Oct 6, 2023 | 30.87 | 31.33 | 30.68 | 31.24 | 30.51 | 1,003,200 |
Oct 5, 2023 | 30.78 | 30.96 | 30.74 | 30.93 | 30.21 | 1,955,400 |
Oct 4, 2023 | 30.68 | 30.68 | 30.39 | 30.63 | 29.91 | 1,712,900 |
Oct 3, 2023 | 30.87 | 30.92 | 30.66 | 30.76 | 30.04 | 1,744,900 |
Oct 2, 2023 | 31.52 | 31.53 | 31.11 | 31.18 | 30.45 | 1,081,500 |
Sep 29, 2023 | 32.08 | 32.08 | 31.62 | 31.67 | 30.93 | 1,097,600 |
Sep 28, 2023 | 31.68 | 32.01 | 31.66 | 31.96 | 31.21 | 1,200,000 |
Sep 27, 2023 | 31.82 | 31.87 | 31.49 | 31.68 | 30.94 | 890,600 |
Sep 26, 2023 | 31.89 | 31.96 | 31.68 | 31.71 | 30.97 | 624,500 |
Sep 25, 2023 | 32.04 | 32.16 | 31.94 | 32.13 | 31.38 | 611,300 |
Sep 22, 2023 | 32.44 | 32.52 | 32.24 | 32.27 | 31.51 | 686,600 |
Sep 21, 2023 | 32.48 | 32.54 | 32.27 | 32.30 | 31.54 | 611,000 |
Sep 20, 2023 | 32.99 | 33.12 | 32.73 | 32.74 | 31.97 | 1,186,000 |
Sep 19, 2023 | 32.92 | 32.99 | 32.81 | 32.88 | 32.11 | 800,200 |
Sep 18, 2023 | 32.79 | 32.80 | 32.64 | 32.77 | 32.00 | 705,400 |
Sep 15, 2023 | 32.95 | 33.06 | 32.82 | 32.85 | 32.08 | 732,400 |
Sep 14, 2023 | 32.70 | 32.89 | 32.69 | 32.87 | 32.10 | 652,100 |
Sep 13, 2023 | 32.44 | 32.50 | 32.32 | 32.38 | 31.62 | 465,800 |
Sep 12, 2023 | 32.35 | 32.51 | 32.35 | 32.42 | 31.66 | 559,300 |
Sep 11, 2023 | 32.40 | 32.49 | 32.34 | 32.47 | 31.71 | 588,900 |
Sep 8, 2023 | 32.05 | 32.15 | 32.00 | 32.06 | 31.31 | 489,200 |
Sep 7, 2023 | 32.13 | 32.18 | 32.01 | 32.09 | 31.34 | 556,400 |
Sep 6, 2023 | 32.21 | 32.30 | 32.07 | 32.16 | 31.41 | 589,200 |
Sep 5, 2023 | 32.42 | 32.44 | 32.23 | 32.23 | 31.48 | 517,600 |
Sep 1, 2023 | 32.71 | 32.75 | 32.38 | 32.47 | 31.71 | 588,300 |
Aug 31, 2023 | 32.53 | 32.55 | 32.29 | 32.38 | 31.62 | 528,300 |
Aug 30, 2023 | 32.50 | 32.59 | 32.38 | 32.45 | 31.69 | 610,500 |
Aug 29, 2023 | 32.00 | 32.46 | 31.97 | 32.45 | 31.69 | 771,400 |
Aug 28, 2023 | 31.94 | 32.08 | 31.94 | 32.07 | 31.32 | 725,800 |
Aug 25, 2023 | 31.75 | 31.85 | 31.46 | 31.73 | 30.99 | 733,400 |
Aug 24, 2023 | 31.76 | 31.86 | 31.50 | 31.53 | 30.79 | 627,000 |
Aug 23, 2023 | 31.68 | 31.92 | 31.65 | 31.87 | 31.12 | 449,700 |
Aug 22, 2023 | 31.78 | 31.79 | 31.56 | 31.59 | 30.85 | 616,300 |
Aug 21, 2023 | 31.61 | 31.66 | 31.45 | 31.63 | 30.89 | 648,300 |
Aug 18, 2023 | 31.30 | 31.58 | 31.25 | 31.51 | 30.77 | 620,500 |
Aug 17, 2023 | 31.79 | 31.84 | 31.48 | 31.55 | 30.81 | 645,300 |
Aug 16, 2023 | 31.79 | 31.92 | 31.61 | 31.61 | 30.87 | 553,500 |
Aug 15, 2023 | 32.10 | 32.12 | 31.83 | 31.87 | 31.12 | 681,100 |
Aug 14, 2023 | 32.18 | 32.33 | 32.05 | 32.27 | 31.51 | 645,500 |
Aug 11, 2023 | 32.48 | 32.59 | 32.42 | 32.49 | 31.73 | 708,000 |
Aug 10, 2023 | 32.88 | 33.05 | 32.61 | 32.66 | 31.90 | 1,347,800 |
Aug 9, 2023 | 32.59 | 32.68 | 32.47 | 32.56 | 31.80 | 786,100 |
Aug 8, 2023 | 32.33 | 32.53 | 32.24 | 32.53 | 31.77 | 1,126,500 |
Aug 7, 2023 | 32.71 | 32.77 | 32.58 | 32.77 | 32.00 | 1,387,900 |
Aug 4, 2023 | 32.62 | 32.88 | 32.53 | 32.58 | 31.82 | 908,400 |
Aug 3, 2023 | 32.28 | 32.51 | 32.21 | 32.44 | 31.68 | 721,400 |
Aug 2, 2023 | 32.74 | 32.77 | 32.46 | 32.53 | 31.77 | 865,200 |
Aug 1, 2023 | 33.25 | 33.34 | 33.06 | 33.15 | 32.37 | 874,700 |
Jul 31, 2023 | 33.54 | 33.62 | 33.49 | 33.52 | 32.74 | 699,900 |
Jul 28, 2023 | 33.52 | 33.62 | 33.43 | 33.54 | 32.76 | 689,500 |
Jul 27, 2023 | 33.60 | 33.60 | 33.26 | 33.31 | 32.53 | 739,500 |
Jul 26, 2023 | 33.21 | 33.53 | 33.21 | 33.46 | 32.68 | 677,900 |
Jul 25, 2023 | 33.23 | 33.40 | 33.23 | 33.35 | 32.57 | 872,300 |
Jul 24, 2023 | 33.18 | 33.36 | 33.18 | 33.27 | 32.49 | 524,800 |
Jul 21, 2023 | 33.23 | 33.23 | 33.09 | 33.18 | 32.40 | 646,600 |
Jul 20, 2023 | 33.26 | 33.32 | 33.12 | 33.19 | 32.41 | 943,900 |
Jul 19, 2023 | 33.25 | 33.31 | 33.16 | 33.26 | 32.48 | 659,200 |
Jul 18, 2023 | 33.04 | 33.26 | 33.00 | 33.25 | 32.47 | 709,000 |
Jul 17, 2023 | 32.88 | 33.00 | 32.81 | 32.98 | 32.21 | 895,700 |
Jul 14, 2023 | 33.15 | 33.20 | 32.94 | 32.96 | 32.19 | 576,000 |
Jul 13, 2023 | 33.10 | 33.25 | 33.10 | 33.21 | 32.43 | 672,600 |
Jul 12, 2023 | 32.64 | 32.83 | 32.59 | 32.77 | 32.00 | 718,000 |
Jul 11, 2023 | 31.98 | 32.21 | 31.97 | 32.21 | 31.46 | 864,700 |
Jul 10, 2023 | 31.75 | 31.90 | 31.75 | 31.90 | 31.15 | 793,600 |
Jul 7, 2023 | 31.60 | 31.96 | 31.57 | 31.84 | 31.09 | 880,000 |
Jul 6, 2023 | 31.62 | 31.62 | 31.33 | 31.51 | 30.77 | 715,500 |
Jul 5, 2023 | 32.20 | 32.20 | 32.02 | 32.08 | 31.33 | 817,400 |
Jul 3, 2023 | 32.37 | 32.47 | 32.35 | 32.42 | 31.66 | 466,000 |
Jun 30, 2023 | 32.23 | 32.32 | 32.17 | 32.29 | 31.53 | 818,300 |
Jun 29, 2023 | 31.84 | 31.96 | 31.78 | 31.96 | 31.21 | 638,800 |
Jun 28, 2023 | 31.94 | 32.04 | 31.87 | 32.02 | 31.27 | 658,300 |
Jun 27, 2023 | 31.81 | 31.99 | 31.72 | 31.98 | 31.23 | 1,422,400 |
Jun 26, 2023 | 31.62 | 31.78 | 31.62 | 31.73 | 30.99 | 760,800 |
Jun 23, 2023 | 31.57 | 31.66 | 31.46 | 31.59 | 30.85 | 858,800 |
Jun 22, 2023 | 32.10 | 32.16 | 32.04 | 32.09 | 31.34 | 529,800 |
Jun 21, 2023 | 0.38 Dividend | |||||
Jun 21, 2023 | 32.16 | 32.40 | 32.11 | 32.32 | 31.56 | 747,000 |
Jun 20, 2023 | 32.63 | 32.65 | 32.46 | 32.51 | 31.38 | 787,700 |
Jun 16, 2023 | 33.17 | 33.17 | 32.94 | 32.97 | 31.82 | 673,400 |
Jun 15, 2023 | 32.76 | 33.12 | 32.73 | 33.09 | 31.94 | 1,471,100 |
Jun 14, 2023 | 32.88 | 32.98 | 32.63 | 32.82 | 31.68 | 950,300 |
Jun 13, 2023 | 32.55 | 32.71 | 32.55 | 32.66 | 31.52 | 966,300 |
Jun 12, 2023 | 32.27 | 32.30 | 32.17 | 32.30 | 31.17 | 763,500 |
Jun 9, 2023 | 32.23 | 32.30 | 32.18 | 32.24 | 31.12 | 1,096,900 |
Jun 8, 2023 | 32.05 | 32.22 | 31.98 | 32.22 | 31.10 | 1,440,800 |
Jun 7, 2023 | 31.97 | 32.09 | 31.82 | 31.87 | 30.76 | 1,637,900 |
Jun 6, 2023 | 31.84 | 32.12 | 31.82 | 32.12 | 31.00 | 1,270,300 |
Jun 5, 2023 | 31.95 | 31.96 | 31.77 | 31.82 | 30.71 | 1,033,200 |
Jun 2, 2023 | 31.88 | 31.98 | 31.86 | 31.97 | 30.86 | 571,200 |
Jun 1, 2023 | 31.11 | 31.46 | 31.10 | 31.44 | 30.34 | 1,017,000 |
May 31, 2023 | 31.00 | 31.00 | 30.70 | 30.91 | 29.83 | 1,105,100 |
May 30, 2023 | 31.51 | 31.51 | 31.23 | 31.34 | 30.25 | 909,400 |
May 26, 2023 | 31.39 | 31.57 | 31.39 | 31.57 | 30.47 | 1,214,800 |
May 25, 2023 | 31.36 | 31.37 | 31.19 | 31.33 | 30.24 | 1,017,200 |
May 24, 2023 | 31.62 | 31.62 | 31.42 | 31.45 | 30.35 | 802,500 |
May 23, 2023 | 31.98 | 32.04 | 31.83 | 31.85 | 30.74 | 1,311,900 |
May 22, 2023 | 32.15 | 32.25 | 32.11 | 32.17 | 31.05 | 1,975,600 |
May 19, 2023 | 32.09 | 32.17 | 32.03 | 32.12 | 31.00 | 1,698,600 |
May 18, 2023 | 31.94 | 31.98 | 31.78 | 31.98 | 30.87 | 2,200,100 |
May 17, 2023 | 31.92 | 32.05 | 31.78 | 32.00 | 30.88 | 3,198,700 |
May 16, 2023 | 32.00 | 32.05 | 31.80 | 31.82 | 30.71 | 685,800 |
May 15, 2023 | 31.99 | 32.16 | 31.95 | 32.16 | 31.04 | 817,500 |
May 12, 2023 | 31.99 | 32.03 | 31.77 | 31.89 | 30.78 | 706,900 |
May 11, 2023 | 31.87 | 31.93 | 31.70 | 31.91 | 30.80 | 715,900 |
May 10, 2023 | 32.30 | 32.30 | 31.93 | 32.14 | 31.02 | 489,500 |
May 9, 2023 | 32.07 | 32.25 | 32.02 | 32.22 | 31.10 | 485,100 |
May 8, 2023 | 32.31 | 32.35 | 32.20 | 32.24 | 31.12 | 536,400 |
May 5, 2023 | 31.90 | 32.27 | 31.90 | 32.25 | 31.13 | 472,500 |
May 4, 2023 | 31.68 | 31.80 | 31.59 | 31.62 | 30.52 | 2,422,900 |
May 3, 2023 | 31.78 | 31.99 | 31.74 | 31.74 | 30.63 | 557,900 |
May 2, 2023 | 31.84 | 31.84 | 31.51 | 31.73 | 30.62 | 747,000 |
May 1, 2023 | 32.20 | 32.30 | 32.09 | 32.09 | 30.97 | 778,400 |
Apr 28, 2023 | 31.94 | 32.19 | 31.93 | 32.19 | 31.07 | 631,300 |
Apr 27, 2023 | 31.94 | 32.17 | 31.88 | 32.17 | 31.05 | 553,400 |
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%