NYSEArca - Delayed Quote • USD
VanEck India Growth Leaders ETF (GLIN)
At close: April 26 at 3:59 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 | 47.93 | 48.00 | 47.80 | 47.82 | 47.82 | 16,600 |
Apr 25, 2024 | 47.54 | 47.90 | 47.49 | 47.72 | 47.72 | 11,200 |
Apr 24, 2024 | 47.25 | 47.25 | 47.11 | 47.22 | 47.22 | 6,200 |
Apr 23, 2024 | 47.31 | 47.35 | 47.00 | 47.25 | 47.25 | 9,200 |
Apr 22, 2024 | 47.08 | 47.38 | 46.88 | 47.38 | 47.38 | 9,000 |
Apr 19, 2024 | 46.55 | 46.61 | 46.30 | 46.51 | 46.51 | 25,700 |
Apr 18, 2024 | 46.44 | 46.66 | 46.37 | 46.47 | 46.47 | 10,300 |
Apr 17, 2024 | 46.78 | 46.78 | 46.28 | 46.58 | 46.58 | 33,400 |
Apr 16, 2024 | 46.77 | 46.80 | 46.58 | 46.60 | 46.60 | 42,800 |
Apr 15, 2024 | 47.20 | 47.23 | 46.68 | 46.83 | 46.83 | 21,800 |
Apr 12, 2024 | 47.52 | 47.65 | 47.12 | 47.16 | 47.16 | 30,500 |
Apr 11, 2024 | 47.68 | 47.93 | 47.51 | 47.79 | 47.79 | 7,600 |
Apr 10, 2024 | 47.58 | 47.81 | 47.50 | 47.62 | 47.62 | 11,000 |
Apr 9, 2024 | 47.94 | 48.02 | 47.72 | 48.00 | 48.00 | 9,800 |
Apr 8, 2024 | 47.90 | 48.15 | 47.81 | 48.05 | 48.05 | 9,500 |
Apr 5, 2024 | 47.69 | 48.19 | 47.31 | 48.19 | 48.19 | 71,500 |
Apr 4, 2024 | 47.87 | 48.10 | 47.57 | 47.65 | 47.65 | 4,400 |
Apr 3, 2024 | 47.56 | 48.00 | 47.39 | 47.51 | 47.51 | 30,200 |
Apr 2, 2024 | 47.29 | 47.30 | 46.87 | 47.30 | 47.30 | 7,200 |
Apr 1, 2024 | 47.35 | 47.47 | 46.87 | 47.31 | 47.31 | 19,900 |
Mar 28, 2024 | 46.87 | 47.17 | 46.59 | 47.13 | 47.13 | 14,800 |
Mar 27, 2024 | 46.42 | 46.48 | 45.80 | 46.13 | 46.13 | 11,300 |
Mar 26, 2024 | 46.33 | 46.33 | 45.84 | 45.96 | 45.96 | 46,700 |
Mar 25, 2024 | 45.91 | 46.15 | 45.81 | 46.04 | 46.04 | 80,600 |
Mar 22, 2024 | 46.25 | 46.25 | 45.87 | 45.99 | 45.99 | 36,400 |
Mar 21, 2024 | 46.21 | 46.41 | 46.00 | 46.23 | 46.23 | 45,900 |
Mar 20, 2024 | 45.67 | 45.89 | 45.29 | 45.67 | 45.67 | 30,700 |
Mar 19, 2024 | 45.93 | 45.95 | 45.67 | 45.78 | 45.78 | 46,400 |
Mar 18, 2024 | 46.23 | 46.23 | 45.90 | 46.10 | 46.10 | 47,700 |
Mar 15, 2024 | 46.46 | 46.54 | 45.86 | 46.09 | 46.09 | 33,800 |
Mar 14, 2024 | 46.22 | 46.45 | 46.00 | 46.13 | 46.13 | 30,900 |
Mar 13, 2024 | 46.27 | 46.27 | 45.51 | 45.65 | 45.65 | 79,100 |
Mar 12, 2024 | 47.32 | 47.33 | 47.04 | 47.11 | 47.11 | 34,700 |
Mar 11, 2024 | 48.10 | 48.21 | 47.60 | 47.65 | 47.65 | 28,100 |
Mar 8, 2024 | 48.46 | 48.60 | 48.20 | 48.23 | 48.23 | 24,100 |
Mar 7, 2024 | 47.93 | 48.54 | 47.90 | 48.43 | 48.43 | 29,200 |
Mar 6, 2024 | 48.05 | 48.19 | 47.90 | 48.06 | 48.06 | 29,200 |
Mar 5, 2024 | 48.12 | 48.12 | 47.73 | 47.73 | 47.73 | 14,300 |
Mar 4, 2024 | 48.13 | 48.25 | 48.00 | 48.13 | 48.13 | 43,900 |
Mar 1, 2024 | 48.15 | 48.32 | 47.92 | 48.15 | 48.15 | 20,400 |
Feb 29, 2024 | 47.80 | 48.05 | 47.43 | 47.53 | 47.53 | 35,600 |
Feb 28, 2024 | 47.55 | 47.81 | 47.11 | 47.40 | 47.40 | 42,400 |
Feb 27, 2024 | 48.03 | 48.39 | 47.82 | 47.88 | 47.88 | 71,900 |
Feb 26, 2024 | 48.31 | 48.55 | 48.06 | 48.08 | 48.08 | 91,200 |
Feb 23, 2024 | 48.60 | 48.60 | 48.28 | 48.46 | 48.46 | 39,500 |
Feb 22, 2024 | 48.16 | 48.24 | 47.89 | 48.04 | 48.04 | 84,700 |
Feb 21, 2024 | 47.46 | 47.61 | 47.21 | 47.39 | 47.39 | 23,600 |
Feb 20, 2024 | 48.10 | 48.10 | 47.67 | 47.72 | 47.72 | 44,500 |
Feb 16, 2024 | 48.03 | 48.10 | 47.87 | 48.10 | 48.10 | 57,500 |
Feb 15, 2024 | 47.63 | 48.10 | 47.63 | 47.92 | 47.92 | 133,100 |
Feb 14, 2024 | 47.15 | 47.61 | 47.14 | 47.32 | 47.32 | 64,600 |
Feb 13, 2024 | 46.30 | 46.71 | 46.00 | 46.21 | 46.21 | 41,200 |
Feb 12, 2024 | 46.74 | 47.12 | 46.55 | 46.67 | 46.67 | 54,800 |
Feb 9, 2024 | 47.20 | 47.43 | 46.80 | 47.16 | 47.16 | 55,900 |
Feb 8, 2024 | 46.94 | 47.13 | 46.80 | 47.09 | 47.09 | 27,300 |
Feb 7, 2024 | 47.16 | 47.16 | 46.68 | 46.85 | 46.85 | 47,300 |
Feb 6, 2024 | 46.87 | 47.21 | 46.57 | 47.17 | 47.17 | 83,100 |
Feb 5, 2024 | 46.00 | 46.10 | 45.62 | 45.95 | 45.95 | 21,900 |
Feb 2, 2024 | 46.04 | 46.04 | 45.64 | 46.01 | 46.01 | 24,300 |
Feb 1, 2024 | 45.84 | 46.05 | 45.81 | 45.91 | 45.91 | 26,400 |
Jan 31, 2024 | 45.68 | 46.11 | 45.60 | 45.80 | 45.80 | 55,300 |
Jan 30, 2024 | 45.32 | 45.33 | 44.82 | 45.29 | 45.29 | 12,900 |
Jan 29, 2024 | 45.12 | 45.38 | 45.06 | 45.29 | 45.29 | 14,700 |
Jan 26, 2024 | 44.49 | 44.79 | 44.44 | 44.60 | 44.60 | 14,100 |
Jan 25, 2024 | 44.98 | 44.99 | 44.52 | 44.69 | 44.69 | 19,100 |
Jan 24, 2024 | 44.47 | 44.85 | 44.45 | 44.75 | 44.75 | 17,500 |
Jan 23, 2024 | 44.97 | 44.97 | 43.81 | 44.23 | 44.23 | 37,400 |
Jan 22, 2024 | 45.03 | 45.43 | 45.03 | 45.39 | 45.39 | 16,700 |
Jan 19, 2024 | 44.75 | 45.02 | 44.53 | 44.96 | 44.96 | 18,600 |
Jan 18, 2024 | 44.12 | 44.45 | 44.05 | 44.18 | 44.18 | 6,900 |
Jan 17, 2024 | 44.20 | 44.57 | 43.85 | 44.39 | 44.39 | 16,100 |
Jan 16, 2024 | 44.91 | 44.99 | 44.31 | 44.54 | 44.54 | 17,900 |
Jan 12, 2024 | 44.89 | 45.22 | 44.89 | 45.01 | 45.01 | 37,300 |
Jan 11, 2024 | 44.04 | 44.18 | 43.80 | 44.15 | 44.15 | 9,600 |
Jan 10, 2024 | 44.05 | 44.20 | 43.94 | 44.20 | 44.20 | 23,500 |
Jan 9, 2024 | 44.15 | 44.16 | 43.88 | 44.05 | 44.05 | 22,200 |
Jan 8, 2024 | 44.20 | 44.20 | 44.00 | 44.18 | 44.18 | 13,200 |
Jan 5, 2024 | 44.29 | 44.50 | 44.14 | 44.41 | 44.41 | 21,100 |
Jan 4, 2024 | 44.03 | 44.37 | 43.81 | 43.95 | 43.95 | 9,100 |
Jan 3, 2024 | 43.64 | 43.94 | 43.54 | 43.66 | 43.66 | 27,300 |
Jan 2, 2024 | 43.79 | 43.97 | 43.64 | 43.83 | 43.83 | 19,100 |
Dec 29, 2023 | 44.18 | 44.22 | 43.84 | 44.03 | 44.03 | 12,700 |
Dec 28, 2023 | 44.30 | 44.36 | 44.09 | 44.25 | 44.25 | 7,800 |
Dec 27, 2023 | 44.12 | 44.21 | 43.90 | 44.09 | 44.09 | 29,600 |
Dec 26, 2023 | 43.78 | 44.00 | 43.75 | 43.94 | 43.94 | 18,900 |
Dec 22, 2023 | 43.82 | 43.92 | 43.64 | 43.86 | 43.86 | 43,600 |
Dec 21, 2023 | 43.29 | 43.41 | 43.09 | 43.37 | 43.37 | 21,200 |
Dec 20, 2023 | 42.73 | 43.00 | 42.41 | 42.48 | 42.48 | 61,300 |
Dec 19, 2023 | 43.63 | 44.03 | 43.56 | 43.83 | 43.83 | 24,400 |
Dec 18, 2023 | 0.42 Dividend | |||||
Dec 18, 2023 | 43.60 | 43.61 | 43.33 | 43.48 | 43.48 | 34,400 |
Dec 15, 2023 | 43.78 | 43.99 | 43.71 | 43.77 | 43.35 | 38,100 |
Dec 14, 2023 | 43.29 | 43.50 | 43.16 | 43.44 | 43.02 | 17,200 |
Dec 13, 2023 | 42.40 | 42.95 | 42.25 | 42.93 | 42.51 | 20,800 |
Dec 12, 2023 | 42.22 | 42.54 | 41.95 | 42.48 | 42.07 | 71,800 |
Dec 11, 2023 | 42.35 | 42.53 | 42.31 | 42.50 | 42.09 | 16,900 |
Dec 8, 2023 | 42.35 | 42.44 | 42.06 | 42.14 | 41.73 | 175,200 |
Dec 7, 2023 | 42.34 | 42.66 | 42.34 | 42.44 | 42.03 | 27,400 |
Dec 6, 2023 | 42.34 | 42.40 | 42.27 | 42.29 | 41.88 | 21,600 |
Dec 5, 2023 | 42.05 | 42.33 | 42.01 | 42.32 | 41.91 | 18,400 |
Dec 4, 2023 | 42.25 | 42.38 | 42.09 | 42.19 | 41.78 | 31,600 |
Dec 1, 2023 | 41.41 | 41.97 | 41.41 | 41.83 | 41.42 | 2,800 |
Nov 30, 2023 | 41.49 | 41.69 | 41.32 | 41.63 | 41.23 | 32,500 |
Nov 29, 2023 | 40.89 | 41.19 | 40.89 | 40.98 | 40.58 | 5,900 |
Nov 28, 2023 | 40.81 | 40.99 | 40.73 | 40.93 | 40.53 | 37,000 |
Nov 27, 2023 | 40.65 | 40.69 | 40.58 | 40.69 | 40.30 | 2,500 |
Nov 24, 2023 | 40.66 | 40.80 | 40.58 | 40.80 | 40.40 | 8,000 |
Nov 22, 2023 | 40.65 | 40.77 | 40.60 | 40.77 | 40.38 | 6,200 |
Nov 21, 2023 | 41.08 | 41.08 | 40.71 | 40.74 | 40.35 | 6,800 |
Nov 20, 2023 | 40.71 | 40.99 | 40.69 | 40.98 | 40.58 | 17,400 |
Nov 17, 2023 | 40.61 | 40.83 | 40.61 | 40.81 | 40.41 | 25,400 |
Nov 16, 2023 | 40.52 | 40.70 | 40.48 | 40.58 | 40.19 | 7,200 |
Nov 15, 2023 | 40.42 | 40.64 | 40.42 | 40.53 | 40.14 | 5,700 |
Nov 14, 2023 | 40.10 | 40.67 | 40.10 | 40.53 | 40.14 | 9,200 |
Nov 13, 2023 | 39.70 | 39.99 | 39.67 | 39.95 | 39.56 | 7,300 |
Nov 10, 2023 | 39.38 | 39.58 | 39.12 | 39.54 | 39.16 | 5,800 |
Nov 9, 2023 | 39.20 | 39.27 | 39.00 | 39.05 | 38.67 | 2,200 |
Nov 8, 2023 | 39.22 | 39.30 | 39.20 | 39.28 | 38.90 | 7,700 |
Nov 7, 2023 | 38.89 | 39.04 | 38.63 | 38.91 | 38.53 | 8,200 |
Nov 6, 2023 | 39.04 | 39.09 | 38.79 | 38.79 | 38.41 | 5,700 |
Nov 3, 2023 | 38.83 | 39.23 | 38.74 | 39.14 | 38.76 | 11,700 |
Nov 2, 2023 | 38.56 | 38.71 | 38.32 | 38.67 | 38.30 | 20,700 |
Nov 1, 2023 | 37.97 | 38.37 | 37.89 | 38.08 | 37.71 | 84,200 |
Oct 31, 2023 | 38.03 | 38.03 | 37.51 | 37.92 | 37.55 | 4,900 |
Oct 30, 2023 | 38.05 | 38.08 | 37.80 | 37.95 | 37.58 | 14,600 |
Oct 27, 2023 | 37.96 | 38.00 | 37.43 | 37.63 | 37.27 | 8,200 |
Oct 26, 2023 | 37.27 | 37.31 | 37.15 | 37.23 | 36.87 | 2,900 |
Oct 25, 2023 | 37.90 | 37.90 | 37.34 | 37.50 | 37.14 | 6,100 |
Oct 24, 2023 | 38.10 | 38.17 | 37.97 | 38.04 | 37.67 | 3,600 |
Oct 23, 2023 | 38.14 | 38.14 | 37.73 | 37.93 | 37.56 | 8,800 |
Oct 20, 2023 | 38.79 | 38.79 | 38.45 | 38.47 | 38.10 | 19,600 |
Oct 19, 2023 | 39.11 | 39.11 | 38.89 | 38.89 | 38.51 | 6,700 |
Oct 18, 2023 | 39.22 | 39.22 | 38.63 | 38.70 | 38.33 | 7,400 |
Oct 17, 2023 | 38.97 | 39.27 | 38.97 | 39.22 | 38.84 | 17,800 |
Oct 16, 2023 | 38.97 | 39.12 | 38.97 | 39.12 | 38.74 | 4,700 |
Oct 13, 2023 | 38.70 | 38.83 | 38.56 | 38.65 | 38.28 | 10,500 |
Oct 12, 2023 | 38.97 | 38.97 | 38.48 | 38.56 | 38.19 | 16,300 |
Oct 11, 2023 | 39.06 | 39.20 | 38.62 | 39.07 | 38.69 | 10,200 |
Oct 10, 2023 | 38.68 | 39.22 | 38.68 | 38.96 | 38.58 | 26,600 |
Oct 9, 2023 | 38.19 | 38.41 | 38.14 | 38.30 | 37.93 | 4,900 |
Oct 6, 2023 | 38.38 | 38.80 | 38.38 | 38.75 | 38.37 | 10,200 |
Oct 5, 2023 | 38.42 | 38.54 | 38.25 | 38.46 | 38.09 | 9,700 |
Oct 4, 2023 | 38.35 | 38.38 | 38.02 | 38.24 | 37.87 | 35,200 |
Oct 3, 2023 | 38.58 | 38.66 | 38.41 | 38.47 | 38.10 | 18,300 |
Oct 2, 2023 | 38.68 | 38.70 | 38.46 | 38.62 | 38.25 | 5,000 |
Sep 29, 2023 | 38.82 | 38.95 | 38.59 | 38.66 | 38.29 | 2,000 |
Sep 28, 2023 | 38.60 | 38.85 | 38.43 | 38.64 | 38.27 | 10,500 |
Sep 27, 2023 | 38.83 | 38.93 | 38.74 | 38.80 | 38.42 | 6,100 |
Sep 26, 2023 | 38.65 | 38.65 | 38.39 | 38.42 | 38.05 | 36,700 |
Sep 25, 2023 | 38.56 | 38.99 | 38.56 | 38.68 | 38.31 | 10,900 |
Sep 22, 2023 | 38.78 | 38.93 | 38.60 | 38.75 | 38.37 | 10,900 |
Sep 21, 2023 | 38.60 | 38.70 | 38.38 | 38.56 | 38.19 | 38,900 |
Sep 20, 2023 | 39.19 | 39.51 | 38.85 | 38.88 | 38.50 | 6,900 |
Sep 19, 2023 | 39.07 | 39.30 | 39.01 | 39.21 | 38.83 | 12,700 |
Sep 18, 2023 | 39.15 | 39.45 | 38.91 | 38.91 | 38.53 | 183,000 |
Sep 15, 2023 | 39.30 | 39.45 | 39.09 | 39.25 | 38.87 | 5,000 |
Sep 14, 2023 | 39.14 | 39.56 | 39.14 | 39.35 | 38.97 | 23,800 |
Sep 13, 2023 | 39.09 | 39.20 | 38.90 | 39.04 | 38.66 | 5,500 |
Sep 12, 2023 | 38.84 | 39.09 | 38.37 | 38.91 | 38.53 | 15,600 |
Sep 11, 2023 | 39.35 | 39.62 | 39.35 | 39.51 | 39.13 | 37,500 |
Sep 8, 2023 | 38.94 | 39.32 | 38.77 | 39.32 | 38.94 | 31,700 |
Sep 7, 2023 | 38.42 | 38.92 | 38.42 | 38.89 | 38.51 | 11,000 |
Sep 6, 2023 | 38.38 | 38.60 | 38.31 | 38.31 | 37.94 | 8,100 |
Sep 5, 2023 | 38.62 | 38.89 | 38.42 | 38.69 | 38.32 | 7,500 |
Sep 1, 2023 | 38.30 | 38.30 | 37.92 | 38.12 | 37.75 | 7,500 |
Aug 31, 2023 | 37.93 | 38.03 | 37.73 | 37.92 | 37.55 | 3,500 |
Aug 30, 2023 | 37.84 | 38.11 | 37.70 | 38.03 | 37.66 | 54,500 |
Aug 29, 2023 | 37.62 | 38.01 | 37.62 | 37.90 | 37.53 | 12,200 |
Aug 28, 2023 | 37.70 | 37.89 | 37.47 | 37.72 | 37.35 | 17,700 |
Aug 25, 2023 | 37.49 | 37.71 | 37.37 | 37.43 | 37.07 | 7,900 |
Aug 24, 2023 | 37.82 | 37.86 | 37.56 | 37.71 | 37.34 | 8,100 |
Aug 23, 2023 | 37.56 | 38.00 | 37.56 | 37.90 | 37.53 | 6,800 |
Aug 22, 2023 | 37.40 | 37.40 | 37.19 | 37.21 | 36.85 | 5,400 |
Aug 21, 2023 | 37.11 | 37.27 | 37.09 | 37.23 | 36.87 | 8,400 |
Aug 18, 2023 | 36.66 | 36.98 | 36.66 | 36.90 | 36.54 | 11,900 |
Aug 17, 2023 | 37.04 | 37.10 | 36.67 | 36.82 | 36.46 | 24,600 |
Aug 16, 2023 | 36.90 | 37.04 | 36.65 | 37.04 | 36.68 | 5,500 |
Aug 15, 2023 | 36.69 | 36.79 | 36.40 | 36.61 | 36.26 | 1,600 |
Aug 14, 2023 | 36.81 | 36.93 | 36.65 | 36.80 | 36.44 | 4,000 |
Aug 11, 2023 | 37.11 | 37.18 | 36.80 | 37.03 | 36.67 | 3,500 |
Aug 10, 2023 | 37.20 | 37.20 | 36.78 | 36.99 | 36.63 | 4,900 |
Aug 9, 2023 | 37.10 | 37.21 | 36.79 | 37.09 | 36.73 | 2,000 |
Aug 8, 2023 | 36.97 | 36.98 | 36.76 | 36.77 | 36.41 | 3,500 |
Aug 7, 2023 | 36.94 | 37.07 | 36.90 | 36.93 | 36.57 | 16,800 |
Aug 4, 2023 | 36.77 | 36.97 | 36.55 | 36.93 | 36.57 | 25,800 |
Aug 3, 2023 | 36.70 | 36.70 | 36.38 | 36.63 | 36.28 | 4,200 |
Aug 2, 2023 | 36.90 | 36.96 | 36.60 | 36.62 | 36.27 | 7,000 |
Aug 1, 2023 | 37.51 | 37.62 | 37.34 | 37.46 | 37.10 | 5,200 |
Jul 31, 2023 | 37.40 | 37.59 | 37.27 | 37.34 | 36.98 | 37,200 |
Jul 28, 2023 | 37.24 | 37.28 | 37.05 | 37.28 | 36.92 | 4,500 |
Jul 27, 2023 | 37.33 | 37.33 | 37.00 | 37.08 | 36.72 | 15,100 |
Jul 26, 2023 | 37.23 | 37.40 | 37.23 | 37.34 | 36.98 | 8,400 |
Jul 25, 2023 | 37.17 | 37.25 | 37.17 | 37.18 | 36.82 | 6,100 |
Jul 24, 2023 | 37.28 | 37.50 | 37.04 | 37.29 | 36.93 | 49,500 |
Jul 21, 2023 | 37.24 | 37.56 | 37.18 | 37.29 | 36.93 | 15,600 |
Jul 20, 2023 | 37.33 | 37.46 | 37.25 | 37.31 | 36.95 | 17,000 |
Jul 19, 2023 | 37.57 | 37.61 | 37.29 | 37.38 | 37.02 | 11,900 |
Jul 18, 2023 | 37.16 | 37.39 | 37.08 | 37.27 | 36.91 | 18,200 |
Jul 17, 2023 | 37.20 | 37.40 | 37.07 | 37.21 | 36.85 | 47,800 |
Jul 14, 2023 | 36.81 | 36.94 | 36.62 | 36.92 | 36.56 | 5,200 |
Jul 13, 2023 | 36.60 | 36.74 | 36.39 | 36.61 | 36.26 | 4,200 |
Jul 12, 2023 | 36.50 | 36.77 | 36.32 | 36.75 | 36.39 | 5,800 |
Jul 11, 2023 | 36.20 | 36.49 | 36.15 | 36.34 | 35.99 | 4,100 |
Jul 10, 2023 | 36.01 | 36.05 | 35.61 | 36.04 | 35.69 | 11,700 |
Jul 7, 2023 | 36.27 | 36.45 | 36.25 | 36.31 | 35.96 | 5,900 |
Jul 6, 2023 | 36.28 | 36.52 | 36.18 | 36.27 | 35.92 | 13,800 |
Jul 5, 2023 | 36.64 | 36.67 | 36.52 | 36.57 | 36.22 | 4,900 |
Jul 3, 2023 | 36.65 | 36.67 | 36.58 | 36.63 | 36.28 | 10,000 |
Jun 30, 2023 | 36.39 | 36.78 | 36.39 | 36.67 | 36.31 | 14,800 |
Jun 29, 2023 | 35.89 | 36.20 | 35.86 | 36.05 | 35.70 | 59,400 |
Jun 28, 2023 | 35.75 | 35.97 | 35.60 | 35.86 | 35.51 | 34,000 |
Jun 27, 2023 | 35.57 | 35.85 | 35.55 | 35.66 | 35.31 | 5,000 |
Jun 26, 2023 | 35.26 | 35.64 | 35.26 | 35.53 | 35.19 | 4,300 |
Jun 23, 2023 | 35.12 | 35.54 | 35.12 | 35.12 | 34.78 | 4,600 |
Jun 22, 2023 | 35.50 | 35.89 | 35.50 | 35.83 | 35.48 | 3,700 |
Jun 21, 2023 | 35.86 | 35.95 | 35.60 | 35.78 | 35.43 | 41,000 |
Jun 20, 2023 | 35.75 | 35.84 | 35.66 | 35.83 | 35.48 | 12,200 |
Jun 16, 2023 | 35.69 | 35.87 | 35.63 | 35.63 | 35.28 | 2,000 |
Jun 15, 2023 | 35.38 | 35.63 | 35.25 | 35.63 | 35.28 | 5,800 |
Jun 14, 2023 | 35.41 | 35.47 | 35.08 | 35.38 | 35.04 | 8,600 |
Jun 13, 2023 | 35.25 | 35.33 | 35.01 | 35.25 | 34.91 | 8,400 |
Jun 12, 2023 | 34.91 | 35.22 | 34.75 | 34.87 | 34.53 | 17,700 |
Jun 9, 2023 | 34.70 | 34.87 | 34.68 | 34.75 | 34.41 | 3,800 |
Jun 8, 2023 | 34.72 | 34.87 | 34.72 | 34.87 | 34.53 | 600 |
Jun 7, 2023 | 34.92 | 35.06 | 34.92 | 34.94 | 34.60 | 1,100 |
Jun 6, 2023 | 34.63 | 35.00 | 34.63 | 34.74 | 34.40 | 53,200 |
Jun 5, 2023 | 34.76 | 34.95 | 34.62 | 34.79 | 34.45 | 4,900 |
Jun 2, 2023 | 34.68 | 34.84 | 34.48 | 34.84 | 34.50 | 4,900 |
Jun 1, 2023 | 34.40 | 34.62 | 34.36 | 34.62 | 34.28 | 2,100 |
May 31, 2023 | 34.43 | 34.43 | 34.10 | 34.19 | 33.86 | 2,900 |
May 30, 2023 | 34.43 | 34.43 | 34.09 | 34.09 | 33.76 | 7,100 |
May 26, 2023 | 34.21 | 34.42 | 34.15 | 34.42 | 34.09 | 2,100 |
May 25, 2023 | 33.90 | 33.90 | 33.60 | 33.79 | 33.46 | 1,000 |
May 24, 2023 | 33.66 | 33.86 | 33.43 | 33.66 | 33.33 | 2,000 |
May 23, 2023 | 33.63 | 33.63 | 33.47 | 33.47 | 33.15 | 200 |
May 22, 2023 | 33.77 | 33.77 | 33.49 | 33.69 | 33.36 | 1,800 |
May 19, 2023 | 33.46 | 33.69 | 33.20 | 33.35 | 33.03 | 1,200 |
May 18, 2023 | 33.39 | 33.49 | 33.23 | 33.49 | 33.17 | 5,700 |
May 17, 2023 | 33.79 | 33.92 | 33.60 | 33.84 | 33.51 | 21,000 |
May 16, 2023 | 33.61 | 33.65 | 33.49 | 33.65 | 33.32 | 2,400 |
May 15, 2023 | 33.69 | 33.69 | 33.67 | 33.67 | 33.34 | 400 |
May 12, 2023 | 33.48 | 33.52 | 33.48 | 33.52 | 33.20 | 300 |
May 11, 2023 | 33.49 | 33.59 | 33.32 | 33.49 | 33.17 | 4,400 |
May 10, 2023 | 33.67 | 34.00 | 33.67 | 33.81 | 33.48 | 7,000 |
May 9, 2023 | 33.43 | 33.58 | 33.38 | 33.54 | 33.22 | 3,300 |
May 8, 2023 | 33.59 | 33.60 | 33.31 | 33.59 | 33.26 | 1,700 |
May 5, 2023 | 33.33 | 33.50 | 33.13 | 33.31 | 32.99 | 5,900 |
May 4, 2023 | 33.30 | 33.30 | 33.20 | 33.22 | 32.90 | 700 |
May 3, 2023 | 33.25 | 33.30 | 33.16 | 33.30 | 32.98 | 500 |
May 2, 2023 | 33.34 | 33.34 | 33.08 | 33.15 | 32.83 | 2,500 |
May 1, 2023 | 33.42 | 33.46 | 33.29 | 33.46 | 33.14 | 1,200 |
Apr 28, 2023 | 33.19 | 33.30 | 33.19 | 33.30 | 32.98 | 3,200 |
Apr 27, 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.67 | 1,100 |
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%