ASX - Delayed Quote • AUD
iShares Asia 50 ETF (AU) (IAA.AX)
At close: 4:10 PM GMT+10
Currency in AUD 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 19, 2024 | 92.74 | 92.74 | 89.45 | 90.19 | 90.19 | 15,326 |
Apr 18, 2024 | 91.31 | 92.90 | 91.21 | 92.74 | 92.74 | 17,921 |
Apr 17, 2024 | 91.74 | 92.24 | 91.42 | 91.84 | 91.84 | 12,434 |
Apr 16, 2024 | 92.41 | 92.75 | 91.27 | 91.31 | 91.31 | 9,470 |
Apr 15, 2024 | 94.15 | 94.15 | 92.34 | 93.11 | 93.11 | 8,492 |
Apr 12, 2024 | 94.74 | 94.99 | 93.87 | 94.16 | 94.16 | 3,132 |
Apr 11, 2024 | 93.30 | 95.00 | 93.30 | 94.87 | 94.87 | 5,178 |
Apr 10, 2024 | 93.05 | 94.71 | 93.05 | 94.09 | 94.09 | 3,680 |
Apr 9, 2024 | 93.00 | 93.82 | 92.39 | 93.82 | 93.82 | 7,977 |
Apr 8, 2024 | 92.90 | 93.79 | 92.73 | 93.04 | 93.04 | 5,044 |
Apr 5, 2024 | 93.45 | 93.79 | 91.88 | 92.44 | 92.44 | 9,439 |
Apr 4, 2024 | 94.01 | 94.34 | 93.70 | 93.92 | 93.92 | 7,086 |
Apr 3, 2024 | 94.61 | 94.98 | 93.85 | 94.34 | 94.34 | 8,773 |
Apr 2, 2024 | 93.40 | 95.51 | 93.20 | 95.19 | 95.19 | 12,514 |
Mar 28, 2024 | 92.98 | 93.40 | 92.18 | 93.40 | 93.40 | 12,200 |
Mar 27, 2024 | 91.50 | 93.37 | 91.50 | 92.99 | 92.99 | 3,916 |
Mar 26, 2024 | 92.36 | 93.39 | 91.50 | 91.96 | 91.96 | 7,451 |
Mar 25, 2024 | 92.23 | 92.89 | 92.03 | 92.67 | 92.67 | 3,922 |
Mar 22, 2024 | 92.57 | 92.99 | 91.95 | 92.23 | 92.23 | 3,483 |
Mar 21, 2024 | 91.06 | 92.73 | 91.06 | 92.38 | 92.38 | 9,131 |
Mar 20, 2024 | 91.37 | 91.51 | 90.89 | 91.06 | 91.06 | 10,975 |
Mar 19, 2024 | 91.40 | 91.40 | 90.12 | 90.77 | 90.77 | 8,487 |
Mar 18, 2024 | 90.49 | 91.22 | 90.42 | 90.95 | 90.95 | 8,289 |
Mar 15, 2024 | 91.40 | 92.14 | 90.50 | 90.50 | 90.50 | 12,860 |
Mar 14, 2024 | 92.62 | 92.63 | 91.93 | 91.99 | 91.99 | 6,608 |
Mar 13, 2024 | 91.67 | 93.40 | 91.00 | 92.37 | 92.37 | 27,221 |
Mar 12, 2024 | 90.13 | 91.51 | 90.01 | 91.06 | 91.06 | 27,763 |
Mar 11, 2024 | 89.74 | 90.17 | 89.00 | 89.97 | 89.97 | 5,710 |
Mar 8, 2024 | 89.25 | 90.32 | 89.25 | 89.74 | 89.74 | 13,200 |
Mar 7, 2024 | 89.43 | 89.80 | 89.00 | 89.19 | 89.19 | 8,520 |
Mar 6, 2024 | 88.61 | 89.50 | 88.12 | 89.23 | 89.23 | 6,210 |
Mar 5, 2024 | 89.75 | 89.75 | 88.80 | 88.97 | 88.97 | 17,401 |
Mar 4, 2024 | 88.13 | 89.72 | 88.13 | 89.71 | 89.71 | 16,019 |
Mar 1, 2024 | 87.00 | 88.42 | 87.00 | 88.10 | 88.10 | 9,493 |
Feb 29, 2024 | 88.09 | 88.69 | 88.00 | 88.20 | 88.20 | 15,286 |
Feb 28, 2024 | 88.11 | 89.26 | 88.11 | 88.98 | 88.98 | 18,054 |
Feb 27, 2024 | 88.37 | 89.10 | 88.02 | 88.02 | 88.02 | 7,360 |
Feb 26, 2024 | 88.65 | 89.05 | 88.34 | 88.37 | 88.37 | 6,002 |
Feb 23, 2024 | 87.97 | 89.18 | 87.97 | 88.89 | 88.89 | 14,581 |
Feb 22, 2024 | 87.76 | 88.46 | 86.77 | 86.77 | 86.77 | 13,444 |
Feb 21, 2024 | 87.00 | 87.93 | 86.36 | 87.77 | 87.77 | 14,618 |
Feb 20, 2024 | 87.34 | 87.64 | 86.81 | 86.81 | 86.81 | 10,514 |
Feb 19, 2024 | 87.58 | 87.78 | 87.21 | 87.21 | 87.21 | 9,382 |
Feb 16, 2024 | 87.61 | 88.02 | 86.91 | 87.65 | 87.65 | 15,102 |
Feb 15, 2024 | 87.73 | 88.24 | 87.31 | 87.61 | 87.61 | 8,381 |
Feb 14, 2024 | 87.48 | 87.48 | 86.45 | 87.12 | 87.12 | 17,949 |
Feb 13, 2024 | 87.79 | 88.15 | 87.33 | 87.82 | 87.82 | 12,364 |
Feb 12, 2024 | 87.17 | 87.66 | 86.30 | 87.10 | 87.10 | 19,602 |
Feb 9, 2024 | 87.00 | 87.45 | 86.49 | 87.17 | 87.17 | 6,838 |
Feb 8, 2024 | 86.40 | 87.26 | 86.40 | 86.51 | 86.51 | 8,841 |
Feb 7, 2024 | 86.49 | 87.41 | 86.27 | 86.30 | 86.30 | 18,009 |
Feb 6, 2024 | 84.20 | 86.20 | 84.20 | 86.05 | 86.05 | 10,839 |
Feb 5, 2024 | 83.80 | 84.31 | 83.29 | 84.24 | 84.24 | 48,640 |
Feb 2, 2024 | 82.90 | 84.39 | 82.86 | 83.58 | 83.58 | 97,350 |
Feb 1, 2024 | 82.58 | 83.12 | 81.96 | 82.90 | 82.90 | 12,166 |
Jan 31, 2024 | 83.92 | 83.92 | 82.35 | 82.59 | 82.59 | 39,564 |
Jan 30, 2024 | 84.59 | 84.59 | 82.72 | 83.09 | 83.09 | 55,269 |
Jan 29, 2024 | 84.57 | 85.00 | 84.20 | 84.63 | 84.63 | 7,732 |
Jan 25, 2024 | 84.41 | 84.80 | 83.94 | 84.80 | 84.80 | 6,580 |
Jan 24, 2024 | 83.20 | 83.68 | 82.55 | 82.77 | 82.77 | 15,046 |
Jan 23, 2024 | 81.01 | 82.65 | 81.01 | 82.28 | 82.28 | 42,413 |
Jan 22, 2024 | 81.77 | 82.69 | 80.78 | 80.89 | 80.89 | 84,372 |
Jan 19, 2024 | 80.52 | 81.99 | 80.52 | 81.72 | 81.72 | 15,430 |
Jan 18, 2024 | 79.74 | 80.25 | 79.54 | 80.25 | 80.25 | 15,547 |
Jan 17, 2024 | 81.05 | 81.43 | 79.47 | 79.67 | 79.67 | 18,727 |
Jan 16, 2024 | 82.25 | 82.25 | 81.23 | 81.30 | 81.30 | 10,060 |
Jan 15, 2024 | 82.11 | 82.31 | 81.81 | 81.97 | 81.97 | 3,579 |
Jan 12, 2024 | 82.03 | 82.35 | 81.70 | 82.12 | 82.12 | 48,134 |
Jan 11, 2024 | 81.50 | 82.11 | 81.23 | 82.05 | 82.05 | 9,366 |
Jan 10, 2024 | 82.92 | 82.92 | 81.23 | 81.49 | 81.49 | 11,287 |
Jan 9, 2024 | 82.75 | 83.89 | 82.07 | 82.07 | 82.07 | 9,340 |
Jan 8, 2024 | 83.49 | 83.53 | 82.31 | 82.51 | 82.51 | 12,458 |
Jan 5, 2024 | 83.30 | 84.14 | 83.28 | 83.54 | 83.54 | 6,403 |
Jan 4, 2024 | 83.30 | 84.29 | 83.21 | 83.27 | 83.27 | 4,129 |
Jan 3, 2024 | 84.40 | 84.40 | 83.21 | 83.28 | 83.28 | 20,653 |
Jan 2, 2024 | 1.24 Dividend | |||||
Jan 2, 2024 | 85.34 | 85.43 | 84.25 | 84.42 | 84.42 | 8,090 |
Dec 29, 2023 | 86.03 | 86.96 | 85.45 | 85.45 | 84.21 | 7,765 |
Dec 28, 2023 | 84.40 | 85.65 | 84.38 | 85.65 | 84.41 | 16,711 |
Dec 27, 2023 | 84.00 | 85.34 | 83.98 | 84.46 | 83.24 | 12,380 |
Dec 22, 2023 | 85.01 | 85.25 | 83.99 | 83.99 | 82.77 | 14,913 |
Dec 21, 2023 | 84.54 | 84.55 | 83.34 | 84.55 | 83.33 | 14,192 |
Dec 20, 2023 | 84.55 | 85.34 | 84.54 | 84.88 | 83.65 | 12,536 |
Dec 19, 2023 | 85.04 | 85.04 | 84.54 | 84.54 | 83.32 | 12,563 |
Dec 18, 2023 | 85.59 | 85.77 | 84.71 | 85.00 | 83.77 | 18,559 |
Dec 15, 2023 | 85.00 | 86.02 | 85.00 | 85.65 | 84.41 | 12,162 |
Dec 14, 2023 | 84.75 | 85.40 | 84.12 | 84.20 | 82.98 | 15,044 |
Dec 13, 2023 | 84.73 | 86.40 | 84.72 | 84.72 | 83.49 | 14,097 |
Dec 12, 2023 | 85.00 | 85.71 | 84.50 | 84.68 | 83.45 | 21,819 |
Dec 11, 2023 | 84.01 | 84.91 | 83.80 | 84.01 | 82.79 | 31,591 |
Dec 8, 2023 | 84.17 | 84.94 | 83.88 | 84.87 | 83.64 | 19,420 |
Dec 7, 2023 | 84.84 | 84.84 | 83.90 | 84.33 | 83.11 | 16,214 |
Dec 6, 2023 | 84.55 | 84.85 | 84.14 | 84.60 | 83.38 | 14,576 |
Dec 5, 2023 | 84.99 | 85.31 | 83.75 | 84.16 | 82.94 | 21,851 |
Dec 4, 2023 | 86.00 | 86.32 | 84.95 | 85.00 | 83.77 | 12,095 |
Dec 1, 2023 | 86.99 | 87.00 | 86.17 | 86.17 | 84.92 | 14,287 |
Nov 30, 2023 | 86.01 | 87.00 | 86.01 | 86.37 | 85.12 | 10,213 |
Nov 29, 2023 | 87.49 | 87.85 | 85.99 | 85.99 | 84.74 | 18,344 |
Nov 28, 2023 | 87.50 | 88.16 | 87.31 | 87.49 | 86.22 | 15,910 |
Nov 27, 2023 | 88.58 | 88.70 | 87.32 | 87.33 | 86.07 | 11,980 |
Nov 24, 2023 | 89.45 | 89.45 | 88.59 | 88.78 | 87.49 | 8,488 |
Nov 23, 2023 | 89.44 | 89.44 | 88.99 | 88.99 | 87.70 | 14,381 |
Nov 22, 2023 | 91.73 | 91.74 | 88.60 | 89.45 | 88.15 | 10,386 |
Nov 21, 2023 | 89.33 | 90.43 | 89.33 | 90.04 | 88.74 | 4,933 |
Nov 20, 2023 | 89.25 | 89.79 | 88.85 | 89.33 | 88.04 | 7,030 |
Nov 17, 2023 | 88.95 | 90.00 | 88.95 | 89.24 | 87.95 | 4,191 |
Nov 16, 2023 | 90.48 | 91.05 | 89.68 | 90.00 | 88.70 | 10,512 |
Nov 15, 2023 | 89.10 | 89.98 | 89.10 | 89.36 | 88.07 | 7,599 |
Nov 14, 2023 | 89.09 | 89.48 | 88.69 | 88.99 | 87.70 | 14,014 |
Nov 13, 2023 | 88.52 | 89.09 | 88.09 | 88.38 | 87.10 | 7,719 |
Nov 10, 2023 | 87.62 | 88.84 | 87.62 | 88.13 | 86.85 | 5,323 |
Nov 9, 2023 | 88.00 | 88.79 | 87.90 | 88.30 | 87.02 | 10,933 |
Nov 8, 2023 | 89.49 | 89.49 | 88.13 | 88.14 | 86.86 | 11,497 |
Nov 7, 2023 | 88.35 | 88.80 | 87.43 | 87.92 | 86.65 | 5,925 |
Nov 6, 2023 | 87.39 | 88.65 | 86.92 | 88.54 | 87.26 | 13,247 |
Nov 3, 2023 | 85.51 | 87.08 | 85.51 | 86.90 | 85.64 | 13,651 |
Nov 2, 2023 | 84.85 | 85.57 | 84.42 | 85.46 | 84.22 | 7,203 |
Nov 1, 2023 | 85.50 | 85.50 | 84.55 | 84.84 | 83.61 | 7,725 |
Oct 31, 2023 | 85.00 | 85.48 | 84.50 | 84.70 | 83.47 | 8,241 |
Oct 30, 2023 | 85.30 | 85.49 | 84.84 | 85.28 | 84.05 | 6,130 |
Oct 27, 2023 | 85.50 | 85.68 | 85.18 | 85.18 | 83.95 | 5,551 |
Oct 26, 2023 | 85.83 | 86.30 | 85.18 | 85.18 | 83.95 | 13,182 |
Oct 25, 2023 | 87.34 | 87.50 | 85.60 | 85.79 | 84.55 | 9,043 |
Oct 24, 2023 | 85.97 | 86.31 | 84.79 | 85.61 | 84.37 | 13,744 |
Oct 23, 2023 | 87.00 | 87.00 | 85.52 | 85.97 | 84.73 | 6,856 |
Oct 20, 2023 | 87.18 | 87.18 | 86.13 | 86.96 | 85.70 | 9,261 |
Oct 19, 2023 | 88.04 | 88.04 | 87.12 | 87.18 | 85.92 | 2,450 |
Oct 18, 2023 | 88.18 | 88.47 | 87.66 | 87.81 | 86.54 | 5,425 |
Oct 17, 2023 | 88.06 | 89.00 | 88.06 | 88.36 | 87.08 | 11,377 |
Oct 16, 2023 | 89.03 | 89.03 | 88.00 | 88.05 | 86.78 | 11,533 |
Oct 13, 2023 | 89.33 | 89.58 | 89.00 | 89.05 | 87.76 | 2,946 |
Oct 12, 2023 | 88.44 | 89.38 | 88.43 | 89.17 | 87.88 | 5,050 |
Oct 11, 2023 | 87.00 | 88.41 | 86.90 | 88.22 | 86.94 | 13,918 |
Oct 10, 2023 | 86.99 | 87.69 | 86.49 | 87.16 | 85.90 | 13,181 |
Oct 9, 2023 | 86.71 | 86.99 | 86.16 | 86.88 | 85.62 | 4,908 |
Oct 6, 2023 | 86.77 | 86.83 | 85.71 | 86.59 | 85.34 | 9,368 |
Oct 5, 2023 | 86.96 | 86.96 | 85.76 | 85.91 | 84.67 | 6,323 |
Oct 4, 2023 | 86.27 | 86.85 | 85.66 | 85.77 | 84.53 | 10,303 |
Oct 3, 2023 | 87.73 | 87.73 | 85.95 | 86.10 | 84.85 | 5,764 |
Oct 2, 2023 | 86.33 | 87.20 | 86.04 | 86.99 | 85.73 | 14,165 |
Sep 29, 2023 | 85.86 | 86.33 | 85.50 | 86.33 | 85.08 | 7,947 |
Sep 28, 2023 | 86.50 | 87.06 | 85.67 | 85.83 | 84.59 | 5,327 |
Sep 27, 2023 | 86.72 | 86.72 | 85.66 | 86.35 | 85.10 | 4,000 |
Sep 26, 2023 | 87.97 | 87.97 | 85.72 | 85.84 | 84.60 | 9,522 |
Sep 25, 2023 | 88.00 | 88.00 | 86.93 | 87.04 | 85.78 | 7,236 |
Sep 22, 2023 | 86.50 | 87.31 | 85.77 | 87.13 | 85.87 | 15,758 |
Sep 21, 2023 | 87.90 | 87.90 | 86.48 | 86.73 | 85.47 | 12,051 |
Sep 20, 2023 | 88.73 | 88.73 | 87.51 | 87.90 | 86.63 | 10,593 |
Sep 19, 2023 | 89.07 | 89.12 | 88.24 | 88.73 | 87.45 | 10,240 |
Sep 18, 2023 | 89.95 | 89.95 | 89.04 | 89.26 | 87.97 | 6,538 |
Sep 15, 2023 | 89.71 | 90.70 | 89.35 | 90.34 | 89.03 | 14,998 |
Sep 14, 2023 | 89.59 | 89.92 | 89.11 | 89.67 | 88.37 | 5,906 |
Sep 13, 2023 | 89.80 | 89.81 | 89.18 | 89.51 | 88.21 | 4,634 |
Sep 12, 2023 | 89.17 | 89.63 | 88.70 | 89.63 | 88.33 | 14,910 |
Sep 11, 2023 | 89.51 | 89.52 | 88.53 | 89.05 | 87.76 | 13,544 |
Sep 8, 2023 | 90.00 | 90.09 | 89.01 | 89.18 | 87.89 | 16,640 |
Sep 7, 2023 | 91.12 | 91.21 | 90.32 | 90.32 | 89.01 | 6,620 |
Sep 6, 2023 | 91.70 | 91.70 | 90.74 | 91.12 | 89.80 | 8,014 |
Sep 5, 2023 | 91.45 | 91.75 | 91.09 | 91.75 | 90.42 | 22,641 |
Sep 4, 2023 | 91.36 | 91.71 | 90.70 | 91.45 | 90.13 | 12,410 |
Sep 1, 2023 | 89.34 | 91.20 | 89.01 | 91.20 | 89.88 | 24,952 |
Aug 31, 2023 | 90.44 | 90.44 | 89.27 | 89.34 | 88.05 | 7,217 |
Aug 30, 2023 | 90.32 | 91.19 | 90.28 | 90.35 | 89.04 | 16,757 |
Aug 29, 2023 | 89.56 | 90.58 | 89.56 | 90.56 | 89.25 | 11,189 |
Aug 28, 2023 | 90.00 | 90.45 | 89.01 | 89.53 | 88.23 | 11,937 |
Aug 25, 2023 | 89.71 | 89.90 | 88.99 | 89.90 | 88.60 | 11,527 |
Aug 24, 2023 | 88.88 | 89.82 | 88.58 | 89.80 | 88.50 | 19,475 |
Aug 23, 2023 | 88.12 | 88.26 | 87.28 | 88.26 | 86.98 | 14,391 |
Aug 22, 2023 | 87.40 | 88.01 | 87.20 | 87.25 | 85.99 | 15,064 |
Aug 21, 2023 | 88.03 | 88.12 | 87.35 | 87.35 | 86.09 | 30,967 |
Aug 18, 2023 | 89.49 | 89.55 | 88.44 | 88.72 | 87.44 | 7,797 |
Aug 17, 2023 | 88.84 | 89.91 | 87.72 | 89.49 | 88.19 | 53,375 |
Aug 16, 2023 | 89.32 | 89.52 | 88.80 | 88.84 | 87.55 | 11,051 |
Aug 15, 2023 | 90.10 | 90.10 | 89.23 | 89.65 | 88.35 | 13,078 |
Aug 14, 2023 | 91.19 | 91.19 | 89.72 | 89.90 | 88.60 | 16,888 |
Aug 11, 2023 | 91.52 | 92.76 | 91.28 | 91.42 | 90.10 | 7,826 |
Aug 10, 2023 | 91.40 | 91.69 | 91.00 | 91.33 | 90.01 | 6,966 |
Aug 9, 2023 | 91.96 | 91.96 | 91.17 | 91.40 | 90.08 | 5,219 |
Aug 8, 2023 | 93.01 | 93.01 | 91.30 | 91.40 | 90.08 | 7,544 |
Aug 7, 2023 | 92.00 | 92.78 | 91.91 | 92.64 | 91.30 | 20,296 |
Aug 4, 2023 | 93.00 | 93.63 | 92.69 | 92.79 | 91.45 | 14,544 |
Aug 3, 2023 | 93.89 | 93.89 | 92.67 | 93.18 | 91.83 | 4,739 |
Aug 2, 2023 | 94.97 | 94.99 | 92.98 | 93.20 | 91.85 | 10,284 |
Aug 1, 2023 | 94.16 | 94.76 | 94.03 | 94.03 | 92.67 | 11,852 |
Jul 31, 2023 | 94.03 | 95.27 | 94.00 | 94.11 | 92.75 | 19,162 |
Jul 28, 2023 | 91.68 | 93.73 | 91.29 | 93.53 | 92.18 | 8,482 |
Jul 27, 2023 | 90.29 | 91.45 | 90.29 | 91.11 | 89.79 | 6,862 |
Jul 26, 2023 | 90.48 | 90.76 | 90.00 | 90.28 | 88.97 | 9,622 |
Jul 25, 2023 | 89.36 | 90.50 | 89.36 | 90.50 | 89.19 | 8,844 |
Jul 24, 2023 | 88.99 | 89.50 | 88.47 | 88.70 | 87.42 | 6,164 |
Jul 21, 2023 | 88.00 | 89.37 | 88.00 | 88.78 | 87.49 | 7,806 |
Jul 20, 2023 | 89.25 | 90.07 | 89.06 | 89.17 | 87.88 | 5,662 |
Jul 19, 2023 | 89.94 | 90.20 | 89.20 | 89.64 | 88.34 | 6,043 |
Jul 18, 2023 | 90.00 | 91.10 | 89.79 | 89.94 | 88.64 | 10,620 |
Jul 17, 2023 | 90.00 | 90.90 | 90.00 | 90.49 | 89.18 | 5,472 |
Jul 14, 2023 | 90.55 | 90.68 | 90.12 | 90.35 | 89.04 | 12,033 |
Jul 13, 2023 | 89.61 | 90.74 | 89.61 | 90.47 | 89.16 | 12,689 |
Jul 12, 2023 | 89.11 | 89.83 | 88.76 | 89.42 | 88.13 | 4,623 |
Jul 11, 2023 | 87.35 | 89.17 | 87.32 | 89.11 | 87.82 | 8,353 |
Jul 10, 2023 | 88.50 | 88.72 | 87.12 | 87.53 | 86.26 | 19,291 |
Jul 7, 2023 | 87.80 | 88.30 | 87.21 | 88.09 | 86.81 | 7,355 |
Jul 6, 2023 | 91.45 | 91.45 | 88.08 | 88.14 | 86.86 | 12,568 |
Jul 5, 2023 | 92.01 | 92.02 | 89.68 | 89.81 | 88.51 | 8,495 |
Jul 4, 2023 | 90.98 | 91.35 | 89.75 | 91.07 | 89.75 | 6,359 |
Jul 3, 2023 | 0.75 Dividend | |||||
Jul 3, 2023 | 90.28 | 90.62 | 88.93 | 90.62 | 89.31 | 8,093 |
Jun 30, 2023 | 90.29 | 90.37 | 89.86 | 90.30 | 88.25 | 13,165 |
Jun 29, 2023 | 90.37 | 91.75 | 90.37 | 90.70 | 88.64 | 10,870 |
Jun 28, 2023 | 90.22 | 91.20 | 90.22 | 90.96 | 88.90 | 7,189 |
Jun 27, 2023 | 89.10 | 90.44 | 89.10 | 90.36 | 88.31 | 6,241 |
Jun 26, 2023 | 89.00 | 90.55 | 89.00 | 90.21 | 88.16 | 10,557 |
Jun 23, 2023 | 89.90 | 90.08 | 89.42 | 89.84 | 87.80 | 3,801 |
Jun 22, 2023 | 89.60 | 89.92 | 89.30 | 89.90 | 87.86 | 5,948 |
Jun 21, 2023 | 90.90 | 90.90 | 89.56 | 89.88 | 87.84 | 9,314 |
Jun 20, 2023 | 91.49 | 91.50 | 90.86 | 90.90 | 88.84 | 9,485 |
Jun 19, 2023 | 91.00 | 91.70 | 90.77 | 91.49 | 89.41 | 11,579 |
Jun 16, 2023 | 91.99 | 92.35 | 91.20 | 92.35 | 90.25 | 7,507 |
Jun 15, 2023 | 92.41 | 92.44 | 91.56 | 91.83 | 89.75 | 8,153 |
Jun 14, 2023 | 92.10 | 92.49 | 91.57 | 91.80 | 89.72 | 7,913 |
Jun 13, 2023 | 91.40 | 92.00 | 91.04 | 92.00 | 89.91 | 17,156 |
Jun 9, 2023 | 89.64 | 91.38 | 89.64 | 91.28 | 89.21 | 16,492 |
Jun 8, 2023 | 90.50 | 90.50 | 89.67 | 90.10 | 88.05 | 6,526 |
Jun 7, 2023 | 91.00 | 91.00 | 90.11 | 90.11 | 88.06 | 8,598 |
Jun 6, 2023 | 91.00 | 91.40 | 90.19 | 90.24 | 88.19 | 4,797 |
Jun 5, 2023 | 91.25 | 91.25 | 90.26 | 90.66 | 88.60 | 7,984 |
Jun 2, 2023 | 89.72 | 90.50 | 89.37 | 90.50 | 88.45 | 20,614 |
Jun 1, 2023 | 88.87 | 90.43 | 88.81 | 89.30 | 87.27 | 6,175 |
May 31, 2023 | 90.32 | 90.32 | 88.87 | 89.02 | 87.00 | 4,739 |
May 30, 2023 | 89.89 | 90.26 | 89.50 | 90.26 | 88.21 | 8,531 |
May 29, 2023 | 90.68 | 91.16 | 89.49 | 89.67 | 87.63 | 35,571 |
May 26, 2023 | 89.00 | 89.99 | 89.00 | 89.87 | 87.83 | 7,907 |
May 25, 2023 | 89.18 | 89.65 | 88.65 | 88.77 | 86.75 | 14,455 |
May 24, 2023 | 89.15 | 89.15 | 88.54 | 88.88 | 86.86 | 9,726 |
May 23, 2023 | 89.99 | 90.00 | 89.32 | 89.47 | 87.44 | 9,864 |
May 22, 2023 | 88.50 | 89.64 | 88.07 | 89.55 | 87.52 | 13,055 |
May 19, 2023 | 88.60 | 88.99 | 88.49 | 88.88 | 86.86 | 6,956 |
May 18, 2023 | 88.06 | 88.98 | 88.06 | 88.60 | 86.59 | 10,344 |
May 17, 2023 | 88.00 | 88.62 | 87.98 | 88.50 | 86.49 | 11,917 |
May 16, 2023 | 87.52 | 87.99 | 87.52 | 87.77 | 85.78 | 6,398 |
May 15, 2023 | 85.00 | 87.45 | 85.00 | 87.45 | 85.46 | 90,819 |
May 12, 2023 | 86.10 | 86.76 | 85.98 | 85.98 | 84.03 | 15,064 |
May 11, 2023 | 85.40 | 86.02 | 85.05 | 85.05 | 83.12 | 13,463 |
May 10, 2023 | 86.70 | 86.72 | 85.31 | 85.49 | 83.55 | 7,400 |
May 9, 2023 | 87.26 | 87.26 | 86.57 | 86.67 | 84.70 | 7,582 |
May 8, 2023 | 87.01 | 87.52 | 86.88 | 87.01 | 85.03 | 7,241 |
May 5, 2023 | 87.81 | 87.93 | 86.97 | 87.08 | 85.10 | 8,360 |
May 4, 2023 | 86.38 | 87.40 | 86.38 | 86.70 | 84.73 | 8,316 |
May 3, 2023 | 86.89 | 86.90 | 86.19 | 86.36 | 84.40 | 9,737 |
May 2, 2023 | 88.03 | 88.99 | 86.90 | 86.90 | 84.93 | 10,604 |
May 1, 2023 | 87.93 | 88.73 | 87.93 | 88.30 | 86.30 | 4,723 |
Apr 28, 2023 | 87.10 | 88.78 | 87.10 | 88.42 | 86.41 | 13,961 |
Apr 27, 2023 | 87.39 | 87.70 | 87.11 | 87.45 | 85.46 | 9,641 |
Apr 26, 2023 | 86.76 | 88.00 | 85.68 | 88.00 | 86.00 | 13,537 |
Apr 24, 2023 | 88.40 | 88.76 | 87.60 | 87.60 | 85.61 | 7,513 |
Apr 21, 2023 | 88.03 | 88.95 | 88.03 | 88.34 | 86.33 | 16,392 |
Apr 20, 2023 | 90.56 | 90.56 | 88.85 | 88.85 | 86.83 | 20,854 |
Apr 19, 2023 | 90.50 | 90.50 | 89.64 | 89.66 | 87.62 | 8,567 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%