LSE - Delayed Quote • USD
iShares MSCI Taiwan UCITS ETF USD (Dist) (IDTW.L)
At close: 2:41 PM GMT+1
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 | 79.02 | 79.05 | 78.83 | 79.00 | 79.00 | 2,653 |
Apr 25, 2024 | 76.99 | 76.99 | 76.85 | 77.73 | 77.73 | 25,223 |
Apr 24, 2024 | 78.70 | 78.70 | 78.16 | 78.16 | 78.16 | 11,756 |
Apr 23, 2024 | 77.16 | 77.20 | 77.16 | 77.69 | 77.69 | 3,398 |
Apr 22, 2024 | 76.20 | 76.52 | 76.03 | 76.40 | 76.40 | 12,974 |
Apr 19, 2024 | 77.25 | 77.52 | 77.18 | 77.02 | 77.02 | 8,587 |
Apr 18, 2024 | 80.51 | 80.51 | 78.47 | 79.16 | 79.16 | 4,862 |
Apr 17, 2024 | 79.37 | 79.45 | 79.37 | 79.04 | 79.04 | 35 |
Apr 16, 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | 1,000 |
Apr 15, 2024 | 81.39 | 81.72 | 81.05 | 81.28 | 81.28 | 1,661 |
Apr 12, 2024 | 82.91 | 82.91 | 81.72 | 81.72 | 81.72 | 949 |
Apr 11, 2024 | 83.15 | 83.15 | 82.74 | 82.72 | 82.72 | 4,677 |
Apr 10, 2024 | 83.04 | 84.41 | 83.04 | 83.36 | 83.36 | 2,028 |
Apr 9, 2024 | 83.99 | 84.33 | 83.73 | 83.74 | 83.74 | 995 |
Apr 8, 2024 | 81.97 | 82.74 | 81.97 | 82.70 | 82.70 | 2,044 |
Apr 5, 2024 | 81.38 | 81.76 | 81.08 | 81.69 | 81.69 | 30,154 |
Apr 4, 2024 | 82.99 | 82.99 | 82.88 | 83.25 | 83.25 | 2,267 |
Apr 3, 2024 | 82.09 | 82.80 | 82.09 | 82.80 | 82.80 | 7,030 |
Apr 2, 2024 | 82.77 | 82.77 | 82.54 | 82.55 | 82.55 | 832 |
Mar 28, 2024 | 81.66 | 81.95 | 81.64 | 81.77 | 81.77 | 804 |
Mar 27, 2024 | 81.59 | 81.92 | 81.52 | 81.61 | 81.61 | 1,904 |
Mar 26, 2024 | 82.16 | 82.16 | 81.59 | 81.70 | 81.70 | 255 |
Mar 25, 2024 | 82.00 | 82.20 | 82.00 | 82.15 | 82.15 | 9,856 |
Mar 22, 2024 | 81.59 | 81.59 | 81.59 | 81.89 | 81.89 | 468 |
Mar 21, 2024 | 82.42 | 82.42 | 81.93 | 82.02 | 82.02 | 2,927 |
Mar 20, 2024 | 80.48 | 80.48 | 80.35 | 80.35 | 80.35 | 126 |
Mar 19, 2024 | 80.80 | 80.80 | 80.38 | 80.75 | 80.75 | 20,553 |
Mar 18, 2024 | 81.70 | 81.77 | 81.38 | 81.35 | 81.35 | 7,928 |
Mar 15, 2024 | 81.03 | 81.11 | 81.01 | 81.01 | 81.01 | 6,265 |
Mar 14, 2024 | 82.21 | 82.22 | 81.80 | 81.68 | 81.68 | 3,540 |
Mar 13, 2024 | 82.18 | 82.19 | 81.67 | 81.67 | 81.67 | 6,920 |
Mar 12, 2024 | 82.19 | 82.61 | 82.03 | 82.46 | 82.46 | 4,794 |
Mar 11, 2024 | 81.38 | 81.48 | 81.01 | 81.15 | 81.15 | 18,401 |
Mar 8, 2024 | 82.33 | 82.63 | 82.10 | 81.93 | 81.93 | 3,823 |
Mar 7, 2024 | 80.80 | 81.64 | 80.80 | 81.88 | 81.88 | 930 |
Mar 6, 2024 | 80.08 | 80.08 | 80.08 | 80.54 | 80.54 | 2,133 |
Mar 5, 2024 | 78.88 | 78.88 | 78.58 | 78.61 | 78.61 | 1,681 |
Mar 4, 2024 | 78.97 | 79.11 | 78.97 | 79.14 | 79.14 | 310 |
Mar 1, 2024 | 77.02 | 77.74 | 76.89 | 77.68 | 77.68 | 1,441 |
Feb 29, 2024 | 77.02 | 77.03 | 76.78 | 77.02 | 77.02 | 1,601 |
Feb 28, 2024 | 76.41 | 76.56 | 76.10 | 76.14 | 76.14 | 3,110 |
Feb 27, 2024 | 77.14 | 77.17 | 76.88 | 77.15 | 77.15 | 11,724 |
Feb 26, 2024 | 77.25 | 77.42 | 77.20 | 77.27 | 77.27 | 3,886 |
Feb 23, 2024 | 77.28 | 77.28 | 76.86 | 77.11 | 77.11 | 4,349 |
Feb 22, 2024 | 77.48 | 77.50 | 77.34 | 77.38 | 77.38 | 1,521 |
Feb 21, 2024 | 76.38 | 76.40 | 76.11 | 76.30 | 76.30 | 9,949 |
Feb 20, 2024 | 77.15 | 77.27 | 76.88 | 77.00 | 77.00 | 4,477 |
Feb 19, 2024 | 76.68 | 76.68 | 76.42 | 76.56 | 76.56 | 43,932 |
Feb 16, 2024 | 76.80 | 76.82 | 76.60 | 76.70 | 76.70 | 973 |
Feb 15, 2024 | 77.10 | 77.43 | 77.02 | 77.07 | 77.07 | 10,585 |
Feb 14, 2024 | 76.35 | 76.95 | 76.24 | 76.80 | 76.80 | 36,305 |
Feb 13, 2024 | 77.76 | 77.76 | 76.17 | 76.17 | 76.17 | 480 |
Feb 12, 2024 | 77.62 | 78.32 | 77.62 | 78.32 | 78.32 | 9,205 |
Feb 9, 2024 | 77.80 | 77.85 | 77.36 | 77.35 | 77.35 | 1,797 |
Feb 8, 2024 | 76.67 | 77.28 | 76.67 | 77.28 | 77.28 | 4,874 |
Feb 7, 2024 | 75.36 | 76.09 | 75.36 | 75.85 | 75.85 | 4,224 |
Feb 6, 2024 | 75.22 | 75.22 | 75.22 | 75.26 | 75.26 | 120 |
Feb 5, 2024 | 74.07 | 74.26 | 73.81 | 73.91 | 73.91 | 44,367 |
Feb 2, 2024 | 74.70 | 74.70 | 73.80 | 73.85 | 73.85 | 17,964 |
Feb 1, 2024 | 74.02 | 74.16 | 73.99 | 73.99 | 73.99 | 3,591 |
Jan 31, 2024 | 74.11 | 74.16 | 74.09 | 74.42 | 74.42 | 1,035 |
Jan 30, 2024 | 74.94 | 74.94 | 74.58 | 74.68 | 74.68 | 1,393 |
Jan 29, 2024 | 74.98 | 75.17 | 74.73 | 74.85 | 74.85 | 5,113 |
Jan 26, 2024 | 74.44 | 74.88 | 74.32 | 74.88 | 74.88 | 13,153 |
Jan 25, 2024 | 74.55 | 74.68 | 74.55 | 74.68 | 74.68 | 7,423 |
Jan 24, 2024 | 73.88 | 74.60 | 73.85 | 74.60 | 74.60 | 22,896 |
Jan 23, 2024 | 73.61 | 73.70 | 73.38 | 73.50 | 73.50 | 11,505 |
Jan 22, 2024 | 73.39 | 73.52 | 73.33 | 73.30 | 73.30 | 11,350 |
Jan 19, 2024 | 73.19 | 73.35 | 72.65 | 72.75 | 72.75 | 14,896 |
Jan 18, 2024 | 70.93 | 71.49 | 70.92 | 71.49 | 71.49 | 8,083 |
Jan 17, 2024 | 69.52 | 69.92 | 69.39 | 69.39 | 69.39 | 1,329 |
Jan 16, 2024 | 70.78 | 70.89 | 70.51 | 70.89 | 70.89 | 11,692 |
Jan 15, 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
Jan 12, 2024 | 72.41 | 72.49 | 72.32 | 72.49 | 72.49 | 786 |
Jan 11, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
Jan 10, 2024 | 72.27 | 72.27 | 72.22 | 72.13 | 72.13 | 2,164 |
Jan 9, 2024 | 72.68 | 72.68 | 72.24 | 72.56 | 72.56 | 1,787 |
Jan 8, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
Jan 5, 2024 | 72.35 | 72.98 | 72.33 | 72.98 | 72.98 | 1,373 |
Jan 4, 2024 | 72.88 | 72.97 | 72.88 | 72.86 | 72.86 | 29 |
Jan 3, 2024 | 72.72 | 72.72 | 72.59 | 72.64 | 72.64 | 877 |
Jan 2, 2024 | 74.74 | 74.74 | 74.00 | 74.00 | 74.00 | 39 |
Dec 29, 2023 | 75.46 | 75.64 | 75.46 | 75.64 | 75.64 | 423 |
Dec 28, 2023 | 75.41 | 75.41 | 75.41 | 75.42 | 75.42 | 192 |
Dec 27, 2023 | 75.22 | 75.22 | 74.87 | 74.79 | 74.79 | 6,098 |
Dec 22, 2023 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
Dec 21, 2023 | 71.91 | 72.62 | 71.91 | 72.48 | 72.48 | 2,726 |
Dec 20, 2023 | 72.62 | 72.64 | 72.32 | 72.32 | 72.32 | 7,990 |
Dec 19, 2023 | 71.92 | 72.45 | 71.54 | 72.40 | 72.40 | 26,836 |
Dec 18, 2023 | 72.43 | 72.43 | 72.02 | 72.05 | 72.05 | 4,769 |
Dec 15, 2023 | 72.59 | 72.92 | 72.39 | 72.66 | 72.66 | 1,756 |
Dec 14, 2023 | 72.31 | 72.99 | 72.31 | 72.99 | 72.99 | 17,541 |
Dec 13, 2023 | 70.65 | 70.99 | 70.65 | 70.92 | 70.92 | 15,095 |
Dec 12, 2023 | 70.95 | 71.04 | 70.75 | 70.79 | 70.79 | 3,875 |
Dec 11, 2023 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
Dec 8, 2023 | 70.84 | 70.84 | 70.53 | 70.67 | 70.67 | 2,477 |
Dec 7, 2023 | 70.19 | 70.70 | 70.09 | 70.62 | 70.62 | 2,171 |
Dec 6, 2023 | 70.42 | 70.42 | 70.36 | 70.46 | 70.46 | 2,999 |
Dec 5, 2023 | 70.01 | 70.21 | 70.01 | 70.11 | 70.11 | 748 |
Dec 4, 2023 | 70.51 | 70.89 | 70.07 | 70.30 | 70.30 | 4,213 |
Dec 1, 2023 | 70.69 | 71.13 | 70.60 | 71.13 | 71.13 | 24,347 |
Nov 30, 2023 | 71.48 | 71.52 | 70.97 | 71.02 | 71.02 | 3,024 |
Nov 29, 2023 | 71.34 | 71.34 | 71.27 | 71.40 | 71.40 | 144 |
Nov 28, 2023 | 70.70 | 70.91 | 70.70 | 71.00 | 71.00 | 692 |
Nov 27, 2023 | 69.69 | 69.90 | 69.69 | 69.93 | 69.93 | 1,462 |
Nov 24, 2023 | 70.17 | 70.17 | 70.16 | 70.25 | 70.25 | 256 |
Nov 23, 2023 | 70.91 | 70.91 | 70.44 | 70.50 | 70.50 | 439 |
Nov 22, 2023 | 70.44 | 70.56 | 70.25 | 70.25 | 70.25 | 258 |
Nov 21, 2023 | 71.53 | 71.87 | 71.53 | 71.19 | 71.19 | 1,317 |
Nov 20, 2023 | 69.98 | 70.42 | 69.91 | 70.45 | 70.45 | 3,489 |
Nov 17, 2023 | 69.55 | 69.87 | 69.55 | 69.64 | 69.64 | 12,160 |
Nov 16, 2023 | 69.29 | 69.63 | 69.07 | 69.13 | 69.13 | 3,310 |
Nov 15, 2023 | 69.15 | 69.49 | 69.12 | 69.39 | 69.39 | 21,027 |
Nov 14, 2023 | 67.38 | 68.69 | 67.38 | 68.67 | 68.67 | 173 |
Nov 13, 2023 | 67.18 | 67.21 | 67.17 | 67.26 | 67.26 | 443 |
Nov 10, 2023 | 66.53 | 66.56 | 66.51 | 67.00 | 67.00 | 2,733 |
Nov 9, 2023 | 66.81 | 66.93 | 66.81 | 66.93 | 66.93 | 4,781 |
Nov 8, 2023 | 66.82 | 66.82 | 66.41 | 66.50 | 66.50 | 5,589 |
Nov 7, 2023 | 66.40 | 66.41 | 66.40 | 66.64 | 66.64 | 2,016 |
Nov 6, 2023 | 66.68 | 66.84 | 66.43 | 66.67 | 66.67 | 7,690 |
Nov 3, 2023 | 65.67 | 66.47 | 64.73 | 66.45 | 66.45 | 109,247 |
Nov 2, 2023 | 65.33 | 65.44 | 65.33 | 65.37 | 65.37 | 3,705 |
Nov 1, 2023 | 63.26 | 63.26 | 63.11 | 63.74 | 63.74 | 11,697 |
Oct 31, 2023 | 63.14 | 63.34 | 63.04 | 63.01 | 63.01 | 697 |
Oct 30, 2023 | 63.85 | 64.11 | 63.66 | 63.69 | 63.69 | 7,582 |
Oct 27, 2023 | 63.69 | 63.76 | 63.52 | 63.62 | 63.62 | 8,947 |
Oct 26, 2023 | 63.22 | 63.57 | 63.17 | 63.44 | 63.44 | 12,385 |
Oct 25, 2023 | 64.52 | 64.52 | 64.13 | 64.30 | 64.30 | 988 |
Oct 24, 2023 | 64.76 | 64.81 | 64.46 | 64.77 | 64.77 | 4,663 |
Oct 23, 2023 | 64.35 | 64.56 | 63.84 | 64.56 | 64.56 | 1,312 |
Oct 20, 2023 | 65.07 | 65.07 | 65.00 | 64.87 | 64.87 | 1,790 |
Oct 19, 2023 | 65.30 | 65.37 | 65.29 | 65.29 | 65.29 | 7,411 |
Oct 18, 2023 | 65.31 | 65.35 | 64.77 | 64.77 | 64.77 | 7,992 |
Oct 17, 2023 | 66.19 | 66.24 | 65.58 | 66.07 | 66.07 | 11,756 |
Oct 16, 2023 | 66.10 | 66.48 | 66.08 | 66.71 | 66.71 | 9 |
Oct 13, 2023 | 66.67 | 66.67 | 66.64 | 66.38 | 66.38 | 1,108 |
Oct 12, 2023 | 67.24 | 67.24 | 66.80 | 66.80 | 66.80 | 215 |
Oct 11, 2023 | 66.86 | 66.86 | 66.69 | 66.71 | 66.71 | 90,968 |
Oct 10, 2023 | 66.04 | 66.04 | 66.03 | 66.67 | 66.67 | 1,141 |
Oct 9, 2023 | 65.75 | 65.86 | 65.61 | 65.69 | 65.69 | 3,242 |
Oct 6, 2023 | 65.53 | 66.08 | 65.21 | 66.04 | 66.04 | 2,369 |
Oct 5, 2023 | 65.13 | 65.22 | 64.71 | 64.73 | 64.73 | 4,166 |
Oct 4, 2023 | 63.87 | 64.26 | 63.87 | 64.32 | 64.32 | 370 |
Oct 3, 2023 | 64.67 | 64.69 | 64.67 | 64.33 | 64.33 | 1,906 |
Oct 2, 2023 | 65.53 | 65.55 | 64.94 | 65.05 | 65.05 | 20,471 |
Sep 29, 2023 | 65.63 | 65.81 | 65.14 | 65.11 | 65.11 | 4,453 |
Sep 28, 2023 | 64.61 | 64.95 | 64.43 | 64.95 | 64.95 | 1,651 |
Sep 27, 2023 | 64.45 | 64.58 | 64.40 | 64.39 | 64.39 | 3,485 |
Sep 26, 2023 | 64.40 | 64.61 | 64.35 | 64.40 | 64.40 | 25,319 |
Sep 25, 2023 | 65.31 | 65.31 | 65.13 | 65.26 | 65.26 | 26,136 |
Sep 22, 2023 | 64.96 | 65.03 | 64.96 | 65.03 | 65.03 | 1,018 |
Sep 21, 2023 | 64.76 | 64.76 | 64.57 | 64.62 | 64.62 | 173 |
Sep 20, 2023 | 66.11 | 66.16 | 66.11 | 66.28 | 66.28 | 2,926 |
Sep 19, 2023 | 66.39 | 66.46 | 66.05 | 66.05 | 66.05 | 608 |
Sep 18, 2023 | 66.76 | 66.76 | 66.76 | 66.80 | 66.80 | 2 |
Sep 15, 2023 | 67.72 | 67.73 | 67.15 | 67.15 | 67.15 | 7,913 |
Sep 14, 2023 | 67.51 | 67.59 | 67.35 | 67.59 | 67.59 | 7,661 |
Sep 13, 2023 | 67.77 | 67.80 | 67.77 | 68.18 | 68.18 | 249 |
Sep 12, 2023 | 67.76 | 67.77 | 67.57 | 67.63 | 67.63 | 7,735 |
Sep 11, 2023 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
Sep 8, 2023 | 67.46 | 67.55 | 67.46 | 67.51 | 67.51 | 3,485 |
Sep 7, 2023 | 67.60 | 67.60 | 67.27 | 67.27 | 67.27 | 9,185 |
Sep 6, 2023 | 68.18 | 68.23 | 67.99 | 67.97 | 67.97 | 681 |
Sep 5, 2023 | 68.30 | 68.57 | 68.30 | 68.63 | 68.63 | 19,824 |
Sep 4, 2023 | 68.90 | 68.99 | 68.74 | 68.71 | 68.71 | 2,107 |
Sep 1, 2023 | 68.51 | 68.73 | 68.30 | 68.21 | 68.21 | 9,334 |
Aug 31, 2023 | 68.34 | 68.54 | 68.07 | 68.07 | 68.07 | 7,497 |
Aug 30, 2023 | 69.06 | 69.06 | 69.03 | 69.03 | 69.03 | 668 |
Aug 29, 2023 | 68.62 | 69.00 | 68.27 | 69.00 | 69.00 | 6,961 |
Aug 25, 2023 | 67.80 | 68.16 | 67.79 | 67.83 | 67.83 | 982 |
Aug 24, 2023 | 69.42 | 69.54 | 68.57 | 68.57 | 68.57 | 22,579 |
Aug 23, 2023 | 68.14 | 68.53 | 68.04 | 68.54 | 68.54 | 1,729 |
Aug 22, 2023 | 67.69 | 67.84 | 67.49 | 67.51 | 67.51 | 35,436 |
Aug 21, 2023 | 67.30 | 67.39 | 67.27 | 67.26 | 67.26 | 4,662 |
Aug 18, 2023 | 67.44 | 67.44 | 67.27 | 67.27 | 67.27 | 555 |
Aug 17, 2023 | 68.02 | 68.02 | 67.93 | 67.68 | 67.68 | 3,481 |
Aug 16, 2023 | 67.84 | 67.84 | 67.84 | 67.64 | 67.64 | 2 |
Aug 15, 2023 | 67.81 | 67.81 | 67.35 | 67.44 | 67.44 | 1,668 |
Aug 14, 2023 | 67.74 | 67.74 | 67.44 | 67.89 | 67.89 | 1,136 |
Aug 11, 2023 | 68.79 | 68.79 | 68.44 | 68.44 | 68.44 | 218 |
Aug 10, 2023 | 69.42 | 69.69 | 69.39 | 69.46 | 69.46 | 14,310 |
Aug 9, 2023 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
Aug 8, 2023 | 69.67 | 69.67 | 69.18 | 69.18 | 69.18 | 3,269 |
Aug 7, 2023 | 70.71 | 70.71 | 70.46 | 70.26 | 70.26 | 4,306 |
Aug 4, 2023 | 69.99 | 70.16 | 69.57 | 70.14 | 70.14 | 1,415 |
Aug 3, 2023 | 68.50 | 69.00 | 68.44 | 68.97 | 68.97 | 2,427 |
Aug 2, 2023 | 69.75 | 69.80 | 69.55 | 69.62 | 69.62 | 778 |
Aug 1, 2023 | 71.87 | 71.87 | 71.37 | 71.37 | 71.37 | 755 |
Jul 31, 2023 | 71.63 | 71.63 | 71.52 | 71.66 | 71.66 | 438 |
Jul 28, 2023 | 72.60 | 72.86 | 72.48 | 73.04 | 73.04 | 1,396 |
Jul 27, 2023 | 72.71 | 72.90 | 72.71 | 72.75 | 72.75 | 8,205 |
Jul 26, 2023 | 72.56 | 72.56 | 72.19 | 72.35 | 72.35 | 4,008 |
Jul 25, 2023 | 72.64 | 72.78 | 72.52 | 72.68 | 72.68 | 39,119 |
Jul 24, 2023 | 71.55 | 71.75 | 71.45 | 71.86 | 71.86 | 4,650 |
Jul 21, 2023 | 71.39 | 71.39 | 71.39 | 71.20 | 71.20 | 334 |
Jul 20, 2023 | 71.99 | 72.06 | 71.89 | 71.59 | 71.59 | 1,649 |
Jul 19, 2023 | 72.72 | 72.83 | 72.59 | 72.60 | 72.60 | 10,971 |
Jul 18, 2023 | 73.48 | 73.55 | 73.30 | 73.30 | 73.30 | 7,839 |
Jul 17, 2023 | 73.64 | 73.64 | 73.43 | 73.50 | 73.50 | 11,053 |
Jul 14, 2023 | 74.00 | 74.00 | 73.86 | 73.86 | 73.86 | 3,856 |
Jul 13, 2023 | 72.69 | 73.22 | 72.69 | 73.22 | 73.22 | 4,441 |
Jul 12, 2023 | 70.88 | 72.34 | 70.88 | 72.34 | 72.34 | 4,636 |
Jul 11, 2023 | 70.89 | 70.97 | 70.83 | 70.65 | 70.65 | 1,900 |
Jul 10, 2023 | 69.21 | 69.52 | 69.17 | 69.52 | 69.52 | 785 |
Jul 7, 2023 | 69.51 | 69.94 | 69.43 | 70.01 | 70.01 | 2,700 |
Jul 6, 2023 | 69.96 | 70.06 | 69.20 | 69.00 | 69.00 | 5,234 |
Jul 5, 2023 | 71.46 | 71.47 | 71.22 | 71.30 | 71.30 | 7,764 |
Jul 4, 2023 | 72.32 | 72.32 | 72.27 | 72.26 | 72.26 | 34 |
Jul 3, 2023 | 71.83 | 71.85 | 71.68 | 71.71 | 71.71 | 11,204 |
Jun 30, 2023 | 71.08 | 71.08 | 71.08 | 71.07 | 71.07 | 165 |
Jun 29, 2023 | 70.86 | 70.86 | 70.78 | 70.78 | 70.78 | 1,816 |
Jun 28, 2023 | 70.74 | 70.74 | 70.74 | 70.97 | 70.97 | 15,822 |
Jun 27, 2023 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
Jun 26, 2023 | 71.40 | 71.41 | 71.25 | 71.25 | 71.25 | 6,373 |
Jun 23, 2023 | 70.90 | 71.08 | 70.66 | 70.74 | 70.74 | 464 |
Jun 22, 2023 | 71.42 | 71.42 | 71.42 | 71.88 | 71.88 | 773 |
Jun 21, 2023 | 72.38 | 72.39 | 72.17 | 71.86 | 71.86 | 11,626 |
Jun 20, 2023 | 72.48 | 72.48 | 72.05 | 72.11 | 72.11 | 3,659 |
Jun 19, 2023 | 72.89 | 72.97 | 72.77 | 72.83 | 72.83 | 4,223 |
Jun 16, 2023 | 73.32 | 73.43 | 73.11 | 73.11 | 73.11 | 5,641 |
Jun 15, 2023 | 73.30 | 73.47 | 73.19 | 73.61 | 73.61 | 8,562 |
Jun 14, 2023 | 73.13 | 73.29 | 73.13 | 73.29 | 73.29 | 15,857 |
Jun 13, 2023 | 73.07 | 73.75 | 73.07 | 73.49 | 73.49 | 11,512 |
Jun 12, 2023 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
Jun 9, 2023 | 71.27 | 71.81 | 71.27 | 71.63 | 71.63 | 5,386 |
Jun 8, 2023 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 307 |
Jun 7, 2023 | 71.19 | 71.80 | 71.15 | 71.51 | 71.51 | 37,378 |
Jun 6, 2023 | 70.84 | 70.84 | 70.64 | 70.91 | 70.91 | 6,075 |
Jun 5, 2023 | 70.54 | 70.58 | 70.46 | 70.53 | 70.53 | 563 |
Jun 2, 2023 | 70.86 | 71.20 | 70.80 | 70.82 | 70.82 | 6,795 |
Jun 1, 2023 | 69.30 | 69.84 | 69.30 | 69.84 | 69.84 | 10,473 |
May 31, 2023 | 69.42 | 69.42 | 69.19 | 69.07 | 69.07 | 1,573 |
May 30, 2023 | 70.35 | 71.27 | 70.32 | 70.56 | 70.56 | 3,806 |
May 26, 2023 | 69.55 | 70.46 | 69.55 | 70.46 | 70.46 | 7,030 |
May 25, 2023 | 68.05 | 68.58 | 68.05 | 68.44 | 68.44 | 3,494 |
May 24, 2023 | 67.25 | 67.36 | 67.07 | 67.05 | 67.05 | 771 |
May 23, 2023 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
May 22, 2023 | 68.09 | 68.09 | 68.09 | 68.15 | 68.15 | 16 |
May 19, 2023 | 68.43 | 68.43 | 68.43 | 68.32 | 68.32 | 120 |
May 18, 2023 | 68.08 | 68.10 | 67.93 | 68.09 | 68.09 | 4,285 |
May 17, 2023 | 66.98 | 67.06 | 66.84 | 67.17 | 67.17 | 1,820 |
May 16, 2023 | 66.07 | 66.08 | 65.90 | 65.99 | 65.99 | 10,187 |
May 15, 2023 | 65.12 | 65.38 | 65.11 | 65.38 | 65.38 | 616 |
May 12, 2023 | 65.01 | 65.04 | 64.95 | 64.81 | 64.81 | 5,574 |
May 11, 2023 | 65.16 | 65.16 | 64.88 | 64.88 | 64.88 | 1,928 |
May 10, 2023 | 65.65 | 66.00 | 65.65 | 65.88 | 65.88 | 15,982 |
May 9, 2023 | 66.41 | 66.42 | 66.19 | 66.07 | 66.07 | 5,332 |
May 5, 2023 | 65.85 | 66.12 | 65.84 | 66.18 | 66.18 | 7,475 |
May 4, 2023 | 65.67 | 65.67 | 65.49 | 65.49 | 65.49 | 427 |
May 3, 2023 | 65.53 | 65.63 | 65.49 | 65.49 | 65.49 | 106 |
May 2, 2023 | 65.70 | 65.83 | 65.40 | 65.02 | 65.02 | 14,177 |
Apr 28, 2023 | 65.56 | 65.67 | 65.25 | 65.57 | 65.57 | 1,368 |
Apr 27, 2023 | 64.92 | 65.08 | 64.75 | 65.08 | 65.08 | 7,957 |
Apr 26, 2023 | 64.55 | 64.72 | 64.55 | 64.66 | 64.66 | 369 |
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%
QQQ Invesco QQQ Trust
431.00
+1.54%
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%
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%