Mexico - Delayed Quote • MXN
iShares China Large-Cap ETF (FXI.MX)
At close: April 26 at 12:59 PM CST
Currency in MXN 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 | 440.00 | 444.00 | 440.00 | 444.00 | 444.00 | 7,815 |
Apr 25, 2024 | 432.00 | 434.90 | 432.00 | 433.21 | 433.21 | 3,924 |
Apr 24, 2024 | 428.70 | 429.05 | 428.70 | 429.05 | 429.05 | 203 |
Apr 23, 2024 | 421.51 | 421.51 | 421.51 | 421.51 | 421.51 | 78 |
Apr 22, 2024 | 416.00 | 416.00 | 405.91 | 405.91 | 405.91 | 171 |
Apr 19, 2024 | 415.98 | 415.98 | 411.34 | 411.35 | 411.35 | 60 |
Apr 18, 2024 | 408.00 | 411.34 | 408.00 | 411.34 | 411.34 | 10,061 |
Apr 17, 2024 | 401.15 | 401.15 | 401.15 | 401.15 | 401.15 | 169 |
Apr 16, 2024 | 404.15 | 404.15 | 404.15 | 404.15 | 404.15 | 419 |
Apr 15, 2024 | 397.67 | 397.67 | 397.67 | 397.67 | 397.67 | 57 |
Apr 12, 2024 | 392.01 | 397.66 | 392.01 | 397.66 | 397.66 | 883 |
Apr 11, 2024 | 406.30 | 406.50 | 405.00 | 406.46 | 406.46 | 510 |
Apr 10, 2024 | 403.99 | 403.99 | 401.20 | 401.20 | 401.20 | 5,000 |
Apr 9, 2024 | 408.99 | 408.99 | 402.20 | 402.20 | 402.20 | 277 |
Apr 8, 2024 | 408.99 | 408.99 | 390.41 | 390.41 | 390.41 | 52 |
Apr 5, 2024 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | - |
Apr 4, 2024 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | 10 |
Apr 3, 2024 | 404.00 | 404.80 | 404.00 | 404.80 | 404.80 | 747 |
Apr 2, 2024 | 408.90 | 408.90 | 406.50 | 407.05 | 407.05 | 912 |
Apr 1, 2024 | 405.52 | 405.52 | 405.52 | 405.52 | 405.52 | 265 |
Mar 27, 2024 | 395.00 | 395.00 | 392.90 | 394.00 | 394.00 | 341 |
Mar 26, 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 875 |
Mar 25, 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 29 |
Mar 22, 2024 | 399.86 | 399.99 | 390.00 | 397.49 | 397.49 | 2,123 |
Mar 21, 2024 | 401.01 | 403.17 | 401.01 | 403.17 | 403.17 | 196 |
Mar 20, 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 71 |
Mar 19, 2024 | 402.67 | 402.67 | 402.28 | 402.28 | 402.28 | 857 |
Mar 15, 2024 | 401.77 | 401.77 | 401.77 | 401.77 | 401.77 | 6 |
Mar 14, 2024 | 412.49 | 412.49 | 412.49 | 412.49 | 412.49 | 13 |
Mar 13, 2024 | 415.00 | 415.50 | 415.00 | 415.50 | 415.50 | 826 |
Mar 12, 2024 | 411.34 | 412.30 | 411.34 | 411.42 | 411.42 | 665 |
Mar 11, 2024 | 404.75 | 404.75 | 396.81 | 396.81 | 396.81 | 1,227 |
Mar 8, 2024 | 386.91 | 386.91 | 386.91 | 386.91 | 386.91 | - |
Mar 7, 2024 | 392.75 | 392.88 | 386.91 | 386.91 | 386.91 | 1,319 |
Mar 6, 2024 | 397.00 | 398.94 | 397.00 | 398.94 | 398.94 | 98 |
Mar 5, 2024 | 397.22 | 397.22 | 391.48 | 392.19 | 392.19 | 632 |
Mar 4, 2024 | 404.99 | 404.99 | 395.00 | 395.00 | 395.00 | 595 |
Mar 1, 2024 | 408.20 | 408.56 | 408.20 | 408.56 | 408.56 | 563 |
Feb 29, 2024 | 399.94 | 403.00 | 399.60 | 399.60 | 399.60 | 170 |
Feb 28, 2024 | 405.01 | 405.01 | 401.00 | 402.97 | 402.97 | 1,601 |
Feb 27, 2024 | 413.50 | 416.00 | 413.50 | 416.00 | 416.00 | 409 |
Feb 26, 2024 | 412.45 | 412.45 | 409.50 | 409.50 | 409.50 | 476 |
Feb 23, 2024 | 413.40 | 413.40 | 413.40 | 413.40 | 413.40 | 166 |
Feb 22, 2024 | 410.00 | 410.00 | 405.00 | 405.00 | 405.00 | 52,190 |
Feb 21, 2024 | 402.00 | 409.19 | 400.69 | 401.00 | 401.00 | 3,549 |
Feb 20, 2024 | 404.00 | 404.00 | 390.60 | 390.60 | 390.60 | 968 |
Feb 19, 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 57 |
Feb 16, 2024 | 400.00 | 400.00 | 394.47 | 394.47 | 394.47 | 5,166 |
Feb 15, 2024 | 387.00 | 395.99 | 387.00 | 395.99 | 395.99 | 388 |
Feb 14, 2024 | 384.00 | 387.00 | 384.00 | 387.00 | 387.00 | 1,194 |
Feb 13, 2024 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | 33,000 |
Feb 12, 2024 | 391.00 | 395.00 | 389.00 | 389.00 | 389.00 | 540 |
Feb 9, 2024 | 383.99 | 383.99 | 376.32 | 382.98 | 382.98 | 2,634 |
Feb 8, 2024 | 380.28 | 380.28 | 379.00 | 379.00 | 379.00 | 313 |
Feb 7, 2024 | 390.00 | 393.57 | 385.00 | 385.60 | 385.60 | 3,949 |
Feb 6, 2024 | 385.30 | 395.00 | 385.00 | 395.00 | 395.00 | 4,981 |
Feb 2, 2024 | 368.05 | 368.05 | 368.05 | 368.05 | 368.05 | 200 |
Feb 1, 2024 | 373.20 | 374.23 | 373.20 | 374.23 | 374.23 | 571 |
Jan 31, 2024 | 375.00 | 380.00 | 375.00 | 375.00 | 375.00 | 214 |
Jan 30, 2024 | 384.13 | 384.13 | 375.20 | 375.20 | 375.20 | 7,923 |
Jan 29, 2024 | 385.00 | 390.00 | 381.50 | 381.50 | 381.50 | 1,609 |
Jan 26, 2024 | 387.01 | 390.00 | 387.01 | 389.00 | 389.00 | 2,073 |
Jan 25, 2024 | 391.00 | 392.00 | 391.00 | 391.01 | 391.01 | 542 |
Jan 24, 2024 | 388.90 | 395.00 | 388.90 | 395.00 | 395.00 | 959 |
Jan 23, 2024 | 382.00 | 388.59 | 377.44 | 382.50 | 382.50 | 3,265 |
Jan 22, 2024 | 357.50 | 364.65 | 357.50 | 363.90 | 363.90 | 1,669 |
Jan 19, 2024 | 364.93 | 370.08 | 364.93 | 370.00 | 370.00 | 4,015 |
Jan 18, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1,872 |
Jan 17, 2024 | 370.00 | 370.90 | 368.00 | 370.90 | 370.90 | 362 |
Jan 16, 2024 | 378.89 | 381.00 | 378.89 | 379.96 | 379.96 | 8,358 |
Jan 15, 2024 | 383.40 | 383.40 | 383.40 | 383.40 | 383.40 | - |
Jan 12, 2024 | 383.40 | 383.40 | 383.40 | 383.40 | 383.40 | 9 |
Jan 11, 2024 | 385.40 | 385.40 | 385.30 | 385.35 | 385.35 | 3,000 |
Jan 10, 2024 | 375.12 | 383.00 | 375.12 | 383.00 | 383.00 | 3,504 |
Jan 9, 2024 | 382.00 | 382.00 | 381.88 | 381.88 | 381.88 | 570 |
Jan 8, 2024 | 386.86 | 393.69 | 386.86 | 388.00 | 388.00 | 111 |
Jan 5, 2024 | 396.71 | 396.71 | 394.00 | 395.01 | 395.01 | 92 |
Jan 4, 2024 | 396.71 | 399.08 | 396.71 | 399.08 | 399.08 | 1,122 |
Jan 3, 2024 | 402.97 | 412.79 | 401.41 | 412.79 | 412.79 | 15,207 |
Jan 2, 2024 | 405.89 | 405.89 | 396.78 | 396.78 | 396.78 | 1,185 |
Dec 29, 2023 | 407.25 | 407.25 | 407.25 | 407.25 | 407.25 | 26 |
Dec 28, 2023 | 390.00 | 401.00 | 390.00 | 393.71 | 393.71 | 238 |
Dec 27, 2023 | 393.00 | 393.00 | 392.00 | 392.00 | 392.00 | 53 |
Dec 26, 2023 | 402.65 | 402.65 | 402.65 | 402.65 | 402.65 | - |
Dec 22, 2023 | 402.65 | 402.65 | 402.65 | 402.65 | 402.65 | - |
Dec 21, 2023 | 400.00 | 402.65 | 397.00 | 402.65 | 402.65 | 931 |
Dec 20, 2023 | 396.81 | 399.49 | 390.01 | 393.90 | 393.90 | 10,399 |
Dec 19, 2023 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 5 |
Dec 18, 2023 | 415.30 | 415.30 | 409.03 | 410.00 | 410.00 | 350 |
Dec 15, 2023 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | 14 |
Dec 14, 2023 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | 13 |
Dec 13, 2023 | 408.08 | 409.90 | 408.08 | 409.90 | 409.90 | 9,249 |
Dec 11, 2023 | 412.02 | 414.31 | 412.02 | 414.31 | 414.31 | 366 |
Dec 8, 2023 | 412.02 | 412.02 | 412.02 | 412.02 | 412.02 | 2,068 |
Dec 7, 2023 | 417.72 | 420.99 | 417.72 | 420.99 | 420.99 | 1,142 |
Dec 6, 2023 | 417.72 | 417.72 | 417.72 | 417.72 | 417.72 | - |
Dec 5, 2023 | 416.46 | 420.00 | 416.46 | 417.72 | 417.72 | 5,846 |
Dec 4, 2023 | 427.07 | 435.19 | 422.00 | 426.46 | 426.46 | 240 |
Dec 1, 2023 | 425.90 | 429.00 | 425.90 | 429.00 | 429.00 | 5,064 |
Nov 30, 2023 | 437.30 | 437.30 | 437.30 | 437.30 | 437.30 | 2,750 |
Nov 29, 2023 | 431.20 | 431.20 | 428.00 | 428.00 | 428.00 | 47 |
Nov 28, 2023 | 441.25 | 441.25 | 438.50 | 440.34 | 440.34 | 592 |
Nov 27, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
Nov 24, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
Nov 23, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
Nov 22, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 526 |
Nov 21, 2023 | 451.36 | 451.36 | 451.35 | 451.35 | 451.35 | 336 |
Nov 17, 2023 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 1,961 |
Nov 16, 2023 | 452.52 | 452.52 | 448.60 | 448.60 | 448.60 | 10,800 |
Nov 15, 2023 | 468.17 | 468.17 | 468.17 | 468.17 | 468.17 | 55 |
Nov 14, 2023 | 460.20 | 460.20 | 460.20 | 460.20 | 460.20 | 13 |
Nov 13, 2023 | 458.39 | 458.39 | 458.39 | 458.39 | 458.39 | 387 |
Nov 10, 2023 | 466.19 | 466.19 | 453.00 | 453.00 | 453.00 | 506 |
Nov 9, 2023 | 455.70 | 455.70 | 455.70 | 455.70 | 455.70 | 401 |
Nov 8, 2023 | 459.07 | 459.07 | 457.47 | 457.47 | 457.47 | 1,110 |
Nov 7, 2023 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - |
Nov 6, 2023 | 456.89 | 465.00 | 456.89 | 465.00 | 465.00 | 4,391 |
Nov 3, 2023 | 453.00 | 455.00 | 453.00 | 455.00 | 455.00 | 4,360 |
Nov 1, 2023 | 453.10 | 454.14 | 453.10 | 453.90 | 453.90 | 12,728 |
Oct 31, 2023 | 459.03 | 459.03 | 459.03 | 459.03 | 459.03 | 46 |
Oct 30, 2023 | 466.23 | 466.23 | 466.23 | 466.23 | 466.23 | 800 |
Oct 27, 2023 | 468.48 | 468.48 | 468.48 | 468.48 | 468.48 | - |
Oct 26, 2023 | 468.48 | 468.48 | 468.48 | 468.48 | 468.48 | - |
Oct 25, 2023 | 468.48 | 468.48 | 468.48 | 468.48 | 468.48 | 141 |
Oct 24, 2023 | 470.76 | 476.95 | 470.76 | 476.95 | 476.95 | 445 |
Oct 23, 2023 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
Oct 20, 2023 | 462.11 | 462.11 | 459.00 | 459.00 | 459.00 | 86 |
Oct 19, 2023 | 468.78 | 468.78 | 468.78 | 468.78 | 468.78 | 51 |
Oct 18, 2023 | 475.00 | 475.50 | 471.96 | 474.53 | 474.53 | 496 |
Oct 17, 2023 | 475.00 | 475.00 | 474.45 | 474.45 | 474.45 | 254 |
Oct 16, 2023 | 478.00 | 478.90 | 478.00 | 478.90 | 478.90 | 615 |
Oct 13, 2023 | 471.92 | 471.92 | 471.92 | 471.92 | 471.92 | - |
Oct 12, 2023 | 471.92 | 471.92 | 471.92 | 471.92 | 471.92 | 105 |
Oct 11, 2023 | 482.30 | 482.30 | 482.30 | 482.30 | 482.30 | 53 |
Oct 10, 2023 | 471.21 | 486.37 | 471.21 | 486.37 | 486.37 | 24 |
Oct 9, 2023 | 479.21 | 479.21 | 479.21 | 479.21 | 479.21 | 66 |
Oct 6, 2023 | 472.90 | 478.00 | 472.90 | 477.85 | 477.85 | 2,480 |
Oct 5, 2023 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 40 |
Oct 4, 2023 | 460.00 | 460.42 | 460.00 | 460.42 | 460.42 | 535 |
Oct 3, 2023 | 461.00 | 462.15 | 461.00 | 462.15 | 462.15 | 187 |
Oct 2, 2023 | 460.90 | 460.90 | 460.90 | 460.90 | 460.90 | - |
Sep 29, 2023 | 460.90 | 460.90 | 460.90 | 460.90 | 460.90 | - |
Sep 28, 2023 | 460.90 | 460.90 | 460.90 | 460.90 | 460.90 | 4,391 |
Sep 27, 2023 | 465.70 | 467.20 | 465.00 | 467.20 | 467.20 | 7,469 |
Sep 26, 2023 | 459.41 | 459.41 | 459.41 | 459.41 | 459.41 | 137 |
Sep 25, 2023 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - |
Sep 22, 2023 | 465.92 | 465.92 | 465.00 | 465.00 | 465.00 | 122 |
Sep 21, 2023 | 450.91 | 462.49 | 450.91 | 451.00 | 451.00 | 126 |
Sep 20, 2023 | 453.01 | 453.01 | 453.01 | 453.01 | 453.01 | - |
Sep 19, 2023 | 460.85 | 460.85 | 453.01 | 453.01 | 453.01 | 846 |
Sep 18, 2023 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 312 |
Sep 15, 2023 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | 10 |
Sep 14, 2023 | 463.33 | 463.33 | 463.33 | 463.33 | 463.33 | - |
Sep 13, 2023 | 464.52 | 464.52 | 463.33 | 463.33 | 463.33 | 241 |
Sep 12, 2023 | 471.43 | 471.43 | 470.01 | 471.30 | 471.30 | 2,952 |
Sep 11, 2023 | 471.51 | 471.51 | 471.51 | 471.51 | 471.51 | 44 |
Sep 8, 2023 | 468.00 | 477.79 | 468.00 | 477.79 | 477.79 | 8,598 |
Sep 7, 2023 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 45,880 |
Sep 6, 2023 | 487.00 | 487.00 | 475.01 | 486.82 | 486.82 | 71 |
Sep 5, 2023 | 481.11 | 481.11 | 481.11 | 481.11 | 481.11 | 257 |
Sep 4, 2023 | 469.91 | 469.91 | 469.91 | 469.91 | 469.91 | - |
Sep 1, 2023 | 475.49 | 479.97 | 469.91 | 469.91 | 469.91 | 3,485 |
Aug 31, 2023 | 463.50 | 463.50 | 463.50 | 463.50 | 463.50 | - |
Aug 30, 2023 | 465.20 | 465.20 | 463.50 | 463.50 | 463.50 | 2,573 |
Aug 29, 2023 | 467.50 | 472.00 | 467.50 | 470.40 | 470.40 | 201 |
Aug 28, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5,801 |
Aug 25, 2023 | 447.74 | 447.74 | 447.74 | 447.74 | 447.74 | 39 |
Aug 24, 2023 | 452.27 | 452.27 | 450.70 | 450.70 | 450.70 | 555 |
Aug 23, 2023 | 437.51 | 448.64 | 437.51 | 447.30 | 447.30 | 1,290 |
Aug 22, 2023 | 443.00 | 443.44 | 441.00 | 443.44 | 443.44 | 862 |
Aug 21, 2023 | 448.99 | 448.99 | 448.99 | 448.99 | 448.99 | - |
Aug 18, 2023 | 449.90 | 449.90 | 446.60 | 448.99 | 448.99 | 288 |
Aug 17, 2023 | 456.00 | 462.00 | 454.84 | 460.70 | 460.70 | 2,294 |
Aug 16, 2023 | 458.00 | 458.00 | 456.78 | 456.78 | 456.78 | 17,293 |
Aug 15, 2023 | 465.30 | 465.35 | 465.30 | 465.35 | 465.35 | 70 |
Aug 14, 2023 | 471.47 | 482.54 | 469.00 | 472.02 | 472.02 | 2,294 |
Aug 11, 2023 | 475.05 | 477.77 | 460.05 | 473.21 | 473.21 | 359 |
Aug 10, 2023 | 479.80 | 490.87 | 479.80 | 489.08 | 489.08 | 2,176 |
Aug 9, 2023 | 487.76 | 488.03 | 487.76 | 488.03 | 488.03 | 7,506 |
Aug 8, 2023 | 484.92 | 486.61 | 484.92 | 486.41 | 486.41 | 454 |
Aug 7, 2023 | 495.67 | 495.67 | 493.50 | 493.53 | 493.53 | 613 |
Aug 4, 2023 | 510.36 | 510.36 | 510.36 | 510.36 | 510.36 | - |
Aug 3, 2023 | 506.66 | 511.01 | 506.66 | 510.36 | 510.36 | 3,373 |
Aug 2, 2023 | 491.01 | 493.00 | 489.00 | 493.00 | 493.00 | 5,092 |
Aug 1, 2023 | 511.01 | 511.01 | 499.80 | 501.00 | 501.00 | 1,669 |
Jul 31, 2023 | 504.14 | 511.01 | 504.14 | 511.01 | 511.01 | 563 |
Jul 28, 2023 | 493.33 | 500.91 | 493.33 | 500.72 | 500.72 | 35,178 |
Jul 27, 2023 | 481.00 | 481.00 | 468.05 | 479.06 | 479.06 | 754 |
Jul 26, 2023 | 487.50 | 489.29 | 475.82 | 486.43 | 486.43 | 7,108 |
Jul 25, 2023 | 481.81 | 485.50 | 481.81 | 483.89 | 483.89 | 2,020 |
Jul 24, 2023 | 467.00 | 474.98 | 467.00 | 474.98 | 474.98 | 104 |
Jul 21, 2023 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 24 |
Jul 20, 2023 | 464.45 | 466.80 | 464.45 | 466.80 | 466.80 | 617 |
Jul 19, 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 40 |
Jul 18, 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 53 |
Jul 17, 2023 | 474.09 | 474.09 | 472.03 | 472.03 | 472.03 | 209 |
Jul 14, 2023 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 296 |
Jul 13, 2023 | 479.97 | 479.97 | 479.97 | 479.97 | 479.97 | 46 |
Jul 12, 2023 | 470.00 | 475.93 | 470.00 | 475.36 | 475.36 | 531 |
Jul 11, 2023 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
Jul 10, 2023 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
Jul 7, 2023 | 477.29 | 477.29 | 466.00 | 468.00 | 468.00 | 3,782 |
Jul 6, 2023 | 455.00 | 458.70 | 453.05 | 458.70 | 458.70 | 4,724 |
Jul 5, 2023 | 466.00 | 467.00 | 460.01 | 460.01 | 460.01 | 4,391 |
Jul 4, 2023 | 477.28 | 477.28 | 477.28 | 477.28 | 477.28 | - |
Jul 3, 2023 | 477.28 | 477.28 | 477.28 | 477.28 | 477.28 | 4,062 |
Jun 30, 2023 | 465.01 | 470.00 | 465.01 | 466.70 | 466.70 | 21,568 |
Jun 29, 2023 | 460.50 | 460.50 | 460.50 | 460.50 | 460.50 | 407 |
Jun 28, 2023 | 472.50 | 472.50 | 466.00 | 466.70 | 466.70 | 506 |
Jun 27, 2023 | 468.00 | 472.50 | 468.00 | 472.50 | 472.50 | 439 |
Jun 26, 2023 | 464.02 | 464.02 | 463.31 | 463.31 | 463.31 | 323 |
Jun 23, 2023 | 461.00 | 464.60 | 460.50 | 460.50 | 460.50 | 841 |
Jun 22, 2023 | 459.85 | 459.85 | 459.85 | 459.85 | 459.85 | 21 |
Jun 21, 2023 | 472.50 | 472.50 | 472.40 | 472.40 | 472.40 | 508 |
Jun 20, 2023 | 474.40 | 487.95 | 474.40 | 480.00 | 480.00 | 5,621 |
Jun 19, 2023 | 501.98 | 501.98 | 501.98 | 501.98 | 501.98 | - |
Jun 16, 2023 | 501.98 | 501.98 | 501.98 | 501.98 | 501.98 | 42,622 |
Jun 15, 2023 | 492.38 | 496.83 | 492.38 | 496.11 | 496.11 | 328 |
Jun 14, 2023 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 9 |
Jun 13, 2023 | 483.33 | 483.33 | 483.33 | 483.33 | 483.33 | 82 |
Jun 12, 2023 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | 163 |
Jun 9, 2023 | 479.57 | 479.57 | 479.57 | 479.57 | 479.57 | 224 |
Jun 8, 2023 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 7 |
Jun 7, 2023 | 477.30 | 477.30 | 476.90 | 476.95 | 476.95 | 3,221 |
Jun 6, 2023 | 488.41 | 492.37 | 488.41 | 492.37 | 492.37 | 337 |
Jun 5, 2023 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 126 |
Jun 2, 2023 | 479.64 | 479.64 | 479.64 | 479.64 | 479.64 | 75 |
Jun 1, 2023 | 466.57 | 471.00 | 466.57 | 467.68 | 467.68 | 1,191 |
May 31, 2023 | 456.00 | 458.55 | 456.00 | 458.55 | 458.55 | 247 |
May 30, 2023 | 461.50 | 461.55 | 459.00 | 459.30 | 459.30 | 1,394 |
May 29, 2023 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
May 26, 2023 | 485.00 | 485.00 | 470.00 | 475.00 | 475.00 | 3,599 |
May 25, 2023 | 480.00 | 480.00 | 469.60 | 470.50 | 470.50 | 9,289 |
May 24, 2023 | 481.00 | 490.90 | 481.00 | 481.00 | 481.00 | 208 |
May 23, 2023 | 501.22 | 501.22 | 494.08 | 494.08 | 494.08 | 5,419 |
May 22, 2023 | 506.40 | 506.40 | 506.00 | 506.00 | 506.00 | 50 |
May 19, 2023 | 492.53 | 494.50 | 492.50 | 492.50 | 492.50 | 10,235 |
May 18, 2023 | 497.00 | 497.00 | 495.29 | 496.00 | 496.00 | 408 |
May 17, 2023 | 501.99 | 501.99 | 499.00 | 500.00 | 500.00 | 113 |
May 16, 2023 | 496.00 | 501.90 | 496.00 | 501.90 | 501.90 | 68 |
May 15, 2023 | 500.50 | 519.19 | 500.50 | 506.55 | 506.55 | 2,841 |
May 12, 2023 | 498.00 | 498.00 | 489.00 | 492.30 | 492.30 | 451 |
May 11, 2023 | 498.50 | 501.00 | 498.50 | 501.00 | 501.00 | 2,696 |
May 10, 2023 | 486.01 | 501.00 | 486.01 | 494.85 | 494.85 | 2,890 |
May 9, 2023 | 504.88 | 505.60 | 504.88 | 505.60 | 505.60 | 2,179 |
May 8, 2023 | 512.94 | 512.94 | 512.94 | 512.94 | 512.94 | 440 |
May 5, 2023 | 508.00 | 510.63 | 506.35 | 510.63 | 510.63 | 2,739 |
May 4, 2023 | 504.10 | 507.00 | 471.50 | 505.00 | 505.00 | 3,152 |
May 3, 2023 | 495.00 | 495.00 | 494.55 | 495.00 | 495.00 | 279 |
May 2, 2023 | 496.11 | 496.55 | 496.11 | 496.12 | 496.12 | 438 |
Apr 28, 2023 | 510.00 | 510.00 | 508.55 | 508.55 | 508.55 | 5,379 |
Apr 27, 2023 | 509.00 | 509.00 | 491.00 | 509.00 | 509.00 | 440 |
Apr 26, 2023 | 505.20 | 505.20 | 500.01 | 502.56 | 502.56 | 803 |
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%