LSE - Delayed Quote • USD
HSBC MSCI Pacific ex Japan UCITS ETF (HMXD.L)
As of April 22 at 3:03 PM GMT+1. Market Open.
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 22, 2024 | undefined | |||||
Apr 19, 2024 | 12.47 | 12.56 | 12.47 | 12.54 | 12.54 | 3,330 |
Apr 18, 2024 | 12.60 | 12.60 | 12.57 | 12.59 | 12.59 | 229 |
Apr 17, 2024 | 12.55 | 12.55 | 12.55 | 12.52 | 12.52 | 771 |
Apr 16, 2024 | 12.45 | 12.45 | 12.44 | 12.44 | 12.44 | 2,243 |
Apr 15, 2024 | 12.82 | 12.82 | 12.80 | 12.75 | 12.75 | 772 |
Apr 12, 2024 | 12.94 | 12.94 | 12.94 | 12.85 | 12.85 | 673 |
Apr 11, 2024 | 12.98 | 12.98 | 12.98 | 12.94 | 12.94 | 1,177 |
Apr 10, 2024 | 13.28 | 13.28 | 13.28 | 13.02 | 13.02 | 1,256 |
Apr 9, 2024 | 13.20 | 13.25 | 13.20 | 13.20 | 13.20 | 2,999 |
Apr 8, 2024 | 13.18 | 13.19 | 13.18 | 13.18 | 13.18 | 10,654 |
Apr 5, 2024 | 13.09 | 13.10 | 13.06 | 13.10 | 13.10 | 2,996 |
Apr 4, 2024 | 13.20 | 13.25 | 13.20 | 13.23 | 13.23 | 9 |
Apr 3, 2024 | 13.01 | 13.11 | 13.01 | 13.11 | 13.11 | 9,790 |
Apr 2, 2024 | 13.17 | 13.17 | 13.16 | 13.13 | 13.13 | 510 |
Mar 28, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
Mar 27, 2024 | 13.09 | 13.10 | 13.07 | 13.10 | 13.10 | 2,510 |
Mar 26, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
Mar 25, 2024 | 13.08 | 13.10 | 13.04 | 13.10 | 13.10 | 4,819 |
Mar 22, 2024 | 13.08 | 13.08 | 13.06 | 13.05 | 13.05 | 4,680 |
Mar 21, 2024 | 13.22 | 13.22 | 13.14 | 13.15 | 13.15 | 9,062 |
Mar 20, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
Mar 19, 2024 | 12.92 | 12.98 | 12.92 | 12.99 | 12.99 | 4,359 |
Mar 18, 2024 | 13.03 | 13.06 | 13.03 | 13.02 | 13.02 | 3,872 |
Mar 15, 2024 | 13.12 | 13.12 | 13.04 | 13.04 | 13.04 | 4,199 |
Mar 14, 2024 | 13.26 | 13.26 | 13.26 | 13.11 | 13.11 | 64 |
Mar 13, 2024 | 13.30 | 13.32 | 13.28 | 13.32 | 13.32 | 1,632 |
Mar 12, 2024 | 13.21 | 13.21 | 13.20 | 13.20 | 13.20 | 1,502 |
Mar 11, 2024 | 13.14 | 13.18 | 13.14 | 13.18 | 13.18 | 5,266 |
Mar 8, 2024 | 13.39 | 13.39 | 13.39 | 13.30 | 13.30 | 56 |
Mar 7, 2024 | 13.16 | 13.27 | 13.16 | 13.27 | 13.27 | 6,938 |
Mar 6, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
Mar 5, 2024 | 12.92 | 12.95 | 12.92 | 12.93 | 12.93 | 1,184 |
Mar 4, 2024 | 12.98 | 13.02 | 12.96 | 12.98 | 12.98 | 7,897 |
Mar 1, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
Feb 29, 2024 | 12.86 | 12.97 | 12.86 | 12.92 | 12.92 | 3,384 |
Feb 28, 2024 | 12.84 | 12.87 | 12.84 | 12.84 | 12.84 | 1,542 |
Feb 27, 2024 | 13.04 | 13.04 | 13.02 | 13.02 | 13.02 | 12,395 |
Feb 26, 2024 | 12.98 | 12.98 | 12.94 | 12.94 | 12.94 | 4,739 |
Feb 23, 2024 | 13.00 | 13.02 | 13.00 | 13.01 | 13.01 | 3,250 |
Feb 22, 2024 | 13.02 | 13.02 | 12.94 | 12.94 | 12.94 | 10,669 |
Feb 21, 2024 | 12.92 | 12.94 | 12.92 | 12.93 | 12.93 | 70,737 |
Feb 20, 2024 | 12.95 | 12.97 | 12.95 | 12.92 | 12.92 | 1,546 |
Feb 19, 2024 | 12.93 | 12.93 | 12.92 | 12.91 | 12.91 | 5,343 |
Feb 16, 2024 | 12.94 | 12.94 | 12.92 | 12.93 | 12.93 | 885 |
Feb 15, 2024 | 12.78 | 12.82 | 12.73 | 12.80 | 12.80 | 44,898 |
Feb 14, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1,141 |
Feb 13, 2024 | 12.72 | 12.72 | 12.55 | 12.52 | 12.52 | 2,646 |
Feb 12, 2024 | 12.73 | 12.82 | 12.73 | 12.82 | 12.82 | 4,929 |
Feb 9, 2024 | 12.73 | 12.76 | 12.70 | 12.70 | 12.70 | 2,229 |
Feb 8, 2024 | 12.77 | 12.77 | 12.68 | 12.68 | 12.68 | 11,351 |
Feb 7, 2024 | 12.77 | 12.77 | 12.73 | 12.73 | 12.73 | 7,630 |
Feb 6, 2024 | 12.66 | 12.73 | 12.63 | 12.73 | 12.73 | 9,847 |
Feb 5, 2024 | 12.64 | 12.68 | 12.53 | 12.56 | 12.56 | 20,503 |
Feb 2, 2024 | 12.89 | 12.89 | 12.66 | 12.69 | 12.69 | 350 |
Feb 1, 2024 | 12.68 | 12.70 | 12.68 | 12.69 | 12.69 | 4,252 |
Jan 31, 2024 | 12.83 | 12.90 | 12.83 | 12.84 | 12.84 | 15,299 |
Jan 30, 2024 | 12.78 | 12.78 | 12.78 | 12.76 | 12.76 | 2,527 |
Jan 29, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Jan 26, 2024 | 12.87 | 12.87 | 12.84 | 12.86 | 12.86 | 2,789 |
Jan 25, 2024 | 12.80 | 12.80 | 12.76 | 12.76 | 12.76 | 2,366 |
Jan 24, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
Jan 23, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 579 |
Jan 22, 2024 | 12.51 | 12.55 | 12.51 | 12.55 | 12.55 | 530 |
Jan 19, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Jan 18, 2024 | 0.26 Dividend | |||||
Jan 18, 2024 | 12.40 | 12.44 | 12.40 | 12.44 | 12.44 | 2,768 |
Jan 17, 2024 | 12.65 | 12.65 | 12.57 | 12.58 | 12.32 | 504 |
Jan 16, 2024 | 12.88 | 12.88 | 12.86 | 12.88 | 12.61 | 71 |
Jan 15, 2024 | 13.06 | 13.07 | 13.05 | 13.07 | 12.80 | 3,482 |
Jan 12, 2024 | 13.17 | 13.19 | 13.17 | 13.19 | 12.92 | 82 |
Jan 11, 2024 | 13.18 | 13.18 | 13.05 | 13.00 | 12.73 | 2,971 |
Jan 10, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.82 | 755 |
Jan 9, 2024 | 13.18 | 13.18 | 13.15 | 13.15 | 12.88 | 3,757 |
Jan 8, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 12.94 | - |
Jan 5, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 12.99 | - |
Jan 4, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 12.99 | - |
Jan 3, 2024 | 13.30 | 13.30 | 13.22 | 13.25 | 12.98 | 18,868 |
Jan 2, 2024 | 13.53 | 13.53 | 13.48 | 13.45 | 13.17 | 860 |
Dec 29, 2023 | 13.60 | 13.60 | 13.60 | 13.59 | 13.30 | 240 |
Dec 28, 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.38 | - |
Dec 27, 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.26 | - |
Dec 22, 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 13.11 | - |
Dec 21, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.07 | - |
Dec 20, 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 13.05 | - |
Dec 19, 2023 | 13.20 | 13.26 | 13.20 | 13.33 | 13.05 | 4,433 |
Dec 18, 2023 | 13.10 | 13.10 | 13.10 | 13.09 | 12.82 | 40,000 |
Dec 15, 2023 | 13.12 | 13.12 | 13.12 | 13.13 | 12.85 | 49 |
Dec 14, 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 12.83 | - |
Dec 13, 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 12.35 | - |
Dec 12, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.27 | - |
Dec 11, 2023 | 12.48 | 12.49 | 12.48 | 12.52 | 12.25 | 7,591 |
Dec 8, 2023 | 12.54 | 12.56 | 12.54 | 12.52 | 12.26 | 8,713 |
Dec 7, 2023 | 12.44 | 12.48 | 12.42 | 12.47 | 12.21 | 38,974 |
Dec 6, 2023 | 12.57 | 12.58 | 12.52 | 12.52 | 12.25 | 64,865 |
Dec 5, 2023 | 12.32 | 12.35 | 12.30 | 12.35 | 12.09 | 6,570 |
Dec 4, 2023 | 12.56 | 12.56 | 12.50 | 12.48 | 12.22 | 20 |
Dec 1, 2023 | 12.52 | 12.52 | 12.49 | 12.59 | 12.33 | 16,408 |
Nov 30, 2023 | 12.47 | 12.47 | 12.47 | 12.46 | 12.20 | 4,034 |
Nov 29, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.19 | - |
Nov 28, 2023 | 12.46 | 12.57 | 12.45 | 12.56 | 12.30 | 18,237 |
Nov 27, 2023 | 12.44 | 12.44 | 12.44 | 12.45 | 12.20 | 1,259 |
Nov 24, 2023 | 12.52 | 12.57 | 12.52 | 12.56 | 12.30 | 36,005 |
Nov 23, 2023 | 12.55 | 12.55 | 12.55 | 12.54 | 12.28 | 692 |
Nov 22, 2023 | 12.54 | 12.55 | 12.47 | 12.50 | 12.24 | 18,141 |
Nov 21, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.27 | - |
Nov 20, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.30 | - |
Nov 17, 2023 | 12.47 | 12.47 | 12.47 | 12.44 | 12.18 | 3,162 |
Nov 16, 2023 | 12.47 | 12.47 | 12.36 | 12.36 | 12.11 | 7,475 |
Nov 15, 2023 | 12.56 | 12.56 | 12.53 | 12.56 | 12.30 | 520 |
Nov 14, 2023 | 12.16 | 12.43 | 12.16 | 12.45 | 12.20 | 21,120 |
Nov 13, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 11.90 | - |
Nov 10, 2023 | 12.01 | 12.01 | 12.01 | 12.01 | 11.76 | - |
Nov 9, 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 11.99 | - |
Nov 8, 2023 | 12.22 | 12.22 | 12.22 | 12.18 | 11.92 | 1,377 |
Nov 7, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 11.93 | - |
Nov 6, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.09 | - |
Nov 3, 2023 | 12.19 | 12.35 | 12.19 | 12.35 | 12.10 | 3,116 |
Nov 2, 2023 | 12.06 | 12.06 | 12.02 | 12.06 | 11.81 | 8,520 |
Nov 1, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.57 | - |
Oct 31, 2023 | 11.72 | 11.72 | 11.72 | 11.69 | 11.45 | 12,345 |
Oct 30, 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.52 | - |
Oct 27, 2023 | 11.77 | 11.77 | 11.77 | 11.72 | 11.48 | 1,562 |
Oct 26, 2023 | 11.66 | 11.74 | 11.66 | 11.70 | 11.45 | 5,670 |
Oct 25, 2023 | 11.76 | 11.76 | 11.76 | 11.81 | 11.56 | 1,145 |
Oct 24, 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 11.63 | - |
Oct 23, 2023 | 11.77 | 11.77 | 11.77 | 11.77 | 11.52 | - |
Oct 20, 2023 | 11.78 | 11.78 | 11.78 | 11.73 | 11.49 | 5,110 |
Oct 19, 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.66 | 165 |
Oct 18, 2023 | 12.13 | 12.13 | 12.12 | 12.05 | 11.80 | 228 |
Oct 17, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 11.95 | - |
Oct 16, 2023 | 12.06 | 12.06 | 12.06 | 12.17 | 11.92 | 2,895 |
Oct 13, 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 11.77 | - |
Oct 12, 2023 | 12.36 | 12.36 | 12.36 | 12.18 | 11.92 | 623 |
Oct 11, 2023 | 12.31 | 12.31 | 12.31 | 12.30 | 12.04 | 680 |
Oct 10, 2023 | 12.24 | 12.30 | 12.24 | 12.31 | 12.06 | 46,301 |
Oct 9, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.80 | - |
Oct 6, 2023 | 12.09 | 12.11 | 11.99 | 12.11 | 11.86 | 6,028 |
Oct 5, 2023 | 11.91 | 11.91 | 11.91 | 11.90 | 11.65 | 2,157 |
Oct 4, 2023 | 11.84 | 11.86 | 11.84 | 11.83 | 11.58 | 1,270 |
Oct 3, 2023 | 11.91 | 11.91 | 11.85 | 11.81 | 11.56 | 2,505 |
Oct 2, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.74 | - |
Sep 29, 2023 | 12.30 | 12.30 | 12.30 | 12.22 | 11.97 | 161 |
Sep 28, 2023 | 12.04 | 12.04 | 12.04 | 12.15 | 11.89 | 138 |
Sep 27, 2023 | 12.09 | 12.10 | 12.04 | 12.04 | 11.79 | 41,370 |
Sep 26, 2023 | 12.10 | 12.10 | 12.10 | 12.07 | 11.82 | 1,185 |
Sep 25, 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 11.92 | - |
Sep 22, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.00 | - |
Sep 21, 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 11.86 | - |
Sep 20, 2023 | 12.43 | 12.43 | 12.43 | 12.53 | 12.27 | 27 |
Sep 19, 2023 | 12.47 | 12.47 | 12.47 | 12.43 | 12.17 | 640 |
Sep 18, 2023 | 12.46 | 12.46 | 12.46 | 12.43 | 12.17 | 2,490 |
Sep 15, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.28 | - |
Sep 14, 2023 | 12.40 | 12.48 | 12.40 | 12.52 | 12.26 | 780 |
Sep 13, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.14 | - |
Sep 12, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.15 | - |
Sep 11, 2023 | 12.40 | 12.41 | 12.40 | 12.40 | 12.14 | 2,251 |
Sep 8, 2023 | 12.28 | 12.34 | 12.27 | 12.31 | 12.05 | 4,166 |
Sep 7, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.05 | 193 |
Sep 6, 2023 | 12.44 | 12.44 | 12.44 | 12.40 | 12.14 | 30 |
Sep 5, 2023 | 12.48 | 12.52 | 12.48 | 12.51 | 12.25 | 35,861 |
Sep 4, 2023 | 12.66 | 12.66 | 12.66 | 12.63 | 12.36 | 1,713 |
Sep 1, 2023 | 12.62 | 12.65 | 12.62 | 12.59 | 12.33 | 5,833 |
Aug 31, 2023 | 12.68 | 12.68 | 12.61 | 12.59 | 12.33 | 4,557 |
Aug 30, 2023 | 12.68 | 12.68 | 12.68 | 12.63 | 12.36 | 226 |
Aug 29, 2023 | 12.44 | 12.44 | 12.39 | 12.50 | 12.24 | 1,357 |
Aug 25, 2023 | 12.19 | 12.21 | 12.19 | 12.16 | 11.90 | 2,256 |
Aug 24, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.92 | - |
Aug 23, 2023 | 12.16 | 12.16 | 12.16 | 12.29 | 12.04 | 2,167 |
Aug 22, 2023 | 12.18 | 12.18 | 12.14 | 12.12 | 11.86 | 1,669 |
Aug 21, 2023 | 12.16 | 12.18 | 12.12 | 12.08 | 11.83 | 21,153 |
Aug 18, 2023 | 12.15 | 12.15 | 12.15 | 12.19 | 11.93 | 365 |
Aug 17, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.02 | - |
Aug 16, 2023 | 12.39 | 12.39 | 12.36 | 12.38 | 12.12 | 12,004 |
Aug 15, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.23 | - |
Aug 14, 2023 | 12.60 | 12.60 | 12.59 | 12.63 | 12.36 | 2,130 |
Aug 11, 2023 | 12.84 | 12.84 | 12.73 | 12.71 | 12.44 | 6,260 |
Aug 10, 2023 | 12.91 | 12.93 | 12.91 | 12.93 | 12.66 | 2,227 |
Aug 9, 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.52 | - |
Aug 8, 2023 | 12.69 | 12.69 | 12.69 | 12.74 | 12.47 | 587 |
Aug 7, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.64 | - |
Aug 4, 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 12.74 | - |
Aug 3, 2023 | 12.86 | 12.93 | 12.85 | 12.94 | 12.67 | 8,000 |
Aug 2, 2023 | 13.01 | 13.01 | 12.93 | 12.90 | 12.63 | 1,660 |
Aug 1, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 12.92 | - |
Jul 31, 2023 | 13.43 | 13.43 | 13.43 | 13.45 | 13.17 | 1,554 |
Jul 28, 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 13.10 | - |
Jul 27, 2023 | 0.28 Dividend | |||||
Jul 27, 2023 | 13.52 | 13.53 | 13.38 | 13.41 | 13.13 | 5,297 |
Jul 26, 2023 | 13.56 | 13.62 | 13.56 | 13.63 | 13.08 | 5,924 |
Jul 25, 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 12.99 | - |
Jul 24, 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 12.92 | - |
Jul 21, 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 12.90 | - |
Jul 20, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 12.92 | - |
Jul 19, 2023 | 13.45 | 13.49 | 13.45 | 13.47 | 12.92 | 930 |
Jul 18, 2023 | 13.47 | 13.48 | 13.47 | 13.54 | 12.98 | 5,327 |
Jul 17, 2023 | 13.52 | 13.52 | 13.48 | 13.50 | 12.95 | 1,774 |
Jul 14, 2023 | 13.66 | 13.66 | 13.66 | 13.60 | 13.05 | 995 |
Jul 13, 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.04 | - |
Jul 12, 2023 | 13.29 | 13.29 | 13.29 | 13.29 | 12.75 | - |
Jul 11, 2023 | 12.95 | 12.95 | 12.95 | 12.94 | 12.41 | 334 |
Jul 10, 2023 | 12.77 | 12.77 | 12.77 | 12.84 | 12.31 | 238 |
Jul 7, 2023 | 12.72 | 12.78 | 12.72 | 12.88 | 12.36 | 4,197 |
Jul 6, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.25 | - |
Jul 5, 2023 | 13.17 | 13.19 | 13.17 | 13.18 | 12.64 | 4,621 |
Jul 4, 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 12.76 | - |
Jul 3, 2023 | 13.29 | 13.29 | 13.26 | 13.26 | 12.71 | 1,029 |
Jun 30, 2023 | 13.19 | 13.19 | 13.15 | 13.16 | 12.63 | 15,013 |
Jun 29, 2023 | 13.06 | 13.06 | 13.02 | 13.06 | 12.53 | 2,626 |
Jun 28, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 12.53 | - |
Jun 27, 2023 | 13.06 | 13.06 | 13.06 | 13.07 | 12.53 | 250 |
Jun 26, 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 12.44 | - |
Jun 23, 2023 | 12.99 | 12.99 | 12.99 | 12.97 | 12.44 | 2,293 |
Jun 22, 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 12.72 | - |
Jun 21, 2023 | 13.48 | 13.48 | 13.44 | 13.45 | 12.90 | 2,247 |
Jun 20, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 12.95 | - |
Jun 19, 2023 | 13.64 | 13.67 | 13.64 | 13.62 | 13.07 | 34,760 |
Jun 16, 2023 | 13.64 | 13.64 | 13.64 | 13.65 | 13.09 | 179 |
Jun 15, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 12.97 | - |
Jun 14, 2023 | 13.40 | 13.40 | 13.40 | 13.45 | 12.90 | 2,026 |
Jun 13, 2023 | 13.31 | 13.35 | 13.31 | 13.35 | 12.80 | 2,797 |
Jun 12, 2023 | 13.14 | 13.16 | 13.14 | 13.17 | 12.63 | 9,366 |
Jun 9, 2023 | 13.07 | 13.07 | 13.07 | 13.15 | 12.61 | 1,417 |
Jun 8, 2023 | 13.07 | 13.08 | 13.07 | 13.13 | 12.60 | 1,300 |
Jun 7, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 12.51 | - |
Jun 6, 2023 | 13.03 | 13.03 | 13.01 | 13.06 | 12.52 | 19 |
Jun 5, 2023 | 13.06 | 13.06 | 13.04 | 13.05 | 12.51 | 3,233 |
Jun 2, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.54 | - |
Jun 1, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.29 | - |
May 31, 2023 | 12.60 | 12.61 | 12.56 | 12.54 | 12.03 | 30,139 |
May 30, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.25 | - |
May 26, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.38 | - |
May 25, 2023 | 12.73 | 12.73 | 12.73 | 12.72 | 12.20 | 37 |
May 24, 2023 | 13.03 | 13.03 | 12.88 | 12.89 | 12.36 | 42,526 |
May 23, 2023 | 13.18 | 13.18 | 13.18 | 13.16 | 12.63 | 110 |
May 22, 2023 | 13.25 | 13.25 | 13.25 | 13.24 | 12.70 | 100 |
May 19, 2023 | 13.27 | 13.27 | 13.27 | 13.24 | 12.70 | 1,081 |
May 18, 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 12.57 | - |
May 17, 2023 | 13.14 | 13.14 | 13.14 | 13.11 | 12.58 | 854 |
May 16, 2023 | 13.38 | 13.38 | 13.30 | 13.24 | 12.70 | 91,017 |
May 15, 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 12.85 | - |
May 12, 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 12.69 | - |
May 11, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 12.75 | - |
May 10, 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 12.89 | 922 |
May 9, 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 12.88 | - |
May 5, 2023 | 13.38 | 13.38 | 13.38 | 13.48 | 12.93 | 296 |
May 4, 2023 | 13.29 | 13.29 | 13.29 | 13.26 | 12.72 | 15 |
May 3, 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.74 | - |
May 2, 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 12.71 | - |
Apr 28, 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 12.89 | - |
Apr 27, 2023 | 13.35 | 13.35 | 13.35 | 13.38 | 12.83 | 45 |
Apr 26, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 12.81 | - |
Apr 25, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 12.80 | - |
Apr 24, 2023 | 13.48 | 13.48 | 13.48 | 13.47 | 12.92 | 1,721 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%