ASX - Delayed Quote • AUD
iShares Global 100 AUD Hedged ETF (IHOO.AX)
At close: April 26 at 3:59 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 26, 2024 | 162.99 | 163.00 | 162.57 | 162.99 | 162.99 | 2,411 |
Apr 24, 2024 | 160.48 | 161.60 | 160.48 | 161.49 | 161.49 | 2,271 |
Apr 23, 2024 | 158.99 | 159.14 | 158.65 | 158.78 | 158.78 | 4,435 |
Apr 22, 2024 | 157.43 | 157.55 | 156.88 | 157.28 | 157.28 | 1,317 |
Apr 19, 2024 | 159.80 | 159.80 | 156.58 | 157.50 | 157.50 | 1,560 |
Apr 18, 2024 | 160.00 | 160.26 | 159.24 | 160.26 | 160.26 | 3,069 |
Apr 17, 2024 | 160.99 | 160.99 | 160.55 | 160.66 | 160.66 | 1,077 |
Apr 16, 2024 | 162.17 | 162.17 | 160.41 | 160.70 | 160.70 | 2,460 |
Apr 15, 2024 | 163.79 | 163.79 | 163.16 | 163.46 | 163.46 | 7,973 |
Apr 12, 2024 | 164.91 | 165.27 | 164.91 | 164.96 | 164.96 | 1,084 |
Apr 11, 2024 | 164.00 | 164.00 | 163.01 | 163.15 | 163.15 | 7,416 |
Apr 10, 2024 | 163.58 | 163.83 | 163.56 | 163.62 | 163.62 | 1,788 |
Apr 9, 2024 | 163.87 | 163.87 | 163.31 | 163.50 | 163.50 | 852 |
Apr 8, 2024 | 163.90 | 163.90 | 163.03 | 163.06 | 163.06 | 1,117 |
Apr 5, 2024 | 162.26 | 162.28 | 161.43 | 161.61 | 161.61 | 2,669 |
Apr 4, 2024 | 163.29 | 164.42 | 163.29 | 164.42 | 164.42 | 3,118 |
Apr 3, 2024 | 164.50 | 164.50 | 162.85 | 163.21 | 163.21 | 1,423 |
Apr 2, 2024 | 168.74 | 168.74 | 163.48 | 164.52 | 164.52 | 870 |
Mar 28, 2024 | 164.36 | 164.42 | 163.81 | 164.23 | 164.23 | 2,164 |
Mar 27, 2024 | 163.63 | 164.05 | 163.20 | 163.47 | 163.47 | 2,020 |
Mar 26, 2024 | 164.01 | 164.32 | 163.80 | 164.07 | 164.07 | 2,640 |
Mar 25, 2024 | 163.71 | 164.43 | 163.71 | 163.95 | 163.95 | 1,435 |
Mar 22, 2024 | 164.99 | 164.99 | 163.47 | 163.71 | 163.71 | 1,299 |
Mar 21, 2024 | 163.70 | 164.21 | 163.58 | 164.10 | 164.10 | 3,855 |
Mar 20, 2024 | 162.00 | 162.20 | 161.66 | 161.85 | 161.85 | 3,610 |
Mar 19, 2024 | 161.06 | 161.09 | 160.45 | 160.51 | 160.51 | 2,480 |
Mar 18, 2024 | 160.50 | 160.80 | 160.42 | 160.57 | 160.57 | 2,091 |
Mar 15, 2024 | 161.20 | 161.58 | 161.20 | 161.48 | 161.48 | 2,739 |
Mar 14, 2024 | 161.11 | 161.32 | 160.92 | 161.20 | 161.20 | 9,218 |
Mar 13, 2024 | 160.13 | 161.48 | 160.13 | 161.10 | 161.10 | 3,671 |
Mar 12, 2024 | 159.30 | 159.58 | 159.23 | 159.49 | 159.49 | 2,727 |
Mar 11, 2024 | 158.76 | 159.15 | 158.53 | 158.53 | 158.53 | 3,216 |
Mar 8, 2024 | 160.44 | 160.61 | 160.36 | 160.57 | 160.57 | 2,167 |
Mar 7, 2024 | 158.84 | 158.85 | 158.17 | 158.24 | 158.24 | 1,305 |
Mar 6, 2024 | 159.00 | 159.00 | 157.87 | 158.19 | 158.19 | 2,696 |
Mar 5, 2024 | 159.91 | 159.91 | 159.13 | 159.15 | 159.15 | 498 |
Mar 4, 2024 | 160.00 | 160.00 | 159.65 | 159.72 | 159.72 | 1,978 |
Mar 1, 2024 | 158.23 | 158.99 | 158.23 | 158.88 | 158.88 | 1,367 |
Feb 29, 2024 | 157.40 | 157.66 | 157.28 | 157.61 | 157.61 | 1,386 |
Feb 28, 2024 | 158.01 | 158.26 | 158.01 | 158.19 | 158.19 | 1,892 |
Feb 27, 2024 | 157.95 | 158.08 | 157.82 | 158.01 | 158.01 | 5,151 |
Feb 26, 2024 | 158.81 | 159.01 | 158.57 | 158.58 | 158.58 | 966 |
Feb 23, 2024 | 159.02 | 159.26 | 158.97 | 158.99 | 158.99 | 24,849 |
Feb 22, 2024 | 155.24 | 156.95 | 155.00 | 156.83 | 156.83 | 4,103 |
Feb 21, 2024 | 155.10 | 155.18 | 154.91 | 155.13 | 155.13 | 2,713 |
Feb 20, 2024 | 155.90 | 156.24 | 155.54 | 155.54 | 155.54 | 2,641 |
Feb 19, 2024 | 156.35 | 156.35 | 155.90 | 155.92 | 155.92 | 3,282 |
Feb 16, 2024 | 156.42 | 156.51 | 156.16 | 156.35 | 156.35 | 908 |
Feb 15, 2024 | 155.90 | 156.62 | 155.90 | 156.27 | 156.27 | 2,282 |
Feb 14, 2024 | 155.96 | 155.96 | 155.06 | 155.17 | 155.17 | 1,995 |
Feb 13, 2024 | 156.87 | 157.02 | 156.65 | 156.94 | 156.94 | 8,385 |
Feb 12, 2024 | 157.16 | 157.41 | 157.08 | 157.10 | 157.10 | 844 |
Feb 9, 2024 | 156.00 | 156.29 | 155.95 | 156.06 | 156.06 | 3,518 |
Feb 8, 2024 | 156.09 | 156.80 | 156.09 | 156.68 | 156.68 | 1,270 |
Feb 7, 2024 | 155.31 | 155.47 | 155.06 | 155.06 | 155.06 | 1,955 |
Feb 6, 2024 | 154.49 | 155.14 | 154.49 | 154.99 | 154.99 | 8,547 |
Feb 5, 2024 | 153.36 | 154.36 | 153.36 | 153.90 | 153.90 | 3,007 |
Feb 2, 2024 | 152.65 | 153.40 | 152.65 | 153.17 | 153.17 | 2,397 |
Feb 1, 2024 | 152.00 | 152.18 | 151.00 | 151.13 | 151.13 | 2,684 |
Jan 31, 2024 | 153.00 | 153.00 | 152.52 | 152.58 | 152.58 | 5,889 |
Jan 30, 2024 | 153.98 | 154.39 | 153.86 | 154.25 | 154.25 | 4,224 |
Jan 29, 2024 | 152.60 | 153.12 | 152.60 | 152.84 | 152.84 | 3,522 |
Jan 25, 2024 | 152.17 | 152.58 | 152.17 | 152.47 | 152.47 | 1,277 |
Jan 24, 2024 | 151.56 | 151.89 | 151.56 | 151.64 | 151.64 | 1,440 |
Jan 23, 2024 | 150.71 | 151.07 | 150.71 | 150.86 | 150.86 | 1,792 |
Jan 22, 2024 | 149.50 | 151.12 | 149.50 | 150.86 | 150.86 | 2,475 |
Jan 19, 2024 | 148.57 | 149.00 | 148.57 | 148.76 | 148.76 | 2,122 |
Jan 18, 2024 | 146.94 | 146.98 | 146.73 | 146.73 | 146.73 | 2,197 |
Jan 17, 2024 | 147.98 | 147.98 | 147.33 | 147.37 | 147.37 | 890 |
Jan 16, 2024 | 148.45 | 148.45 | 147.64 | 147.64 | 147.64 | 390 |
Jan 15, 2024 | 148.50 | 148.50 | 148.32 | 148.32 | 148.32 | 11 |
Jan 12, 2024 | 148.47 | 148.47 | 147.76 | 147.88 | 147.88 | 1,311 |
Jan 11, 2024 | 148.65 | 148.65 | 148.20 | 148.30 | 148.30 | 1,234 |
Jan 10, 2024 | 146.89 | 147.02 | 146.88 | 146.90 | 146.90 | 208 |
Jan 9, 2024 | 146.45 | 147.04 | 146.45 | 146.74 | 146.74 | 2,017 |
Jan 8, 2024 | 144.94 | 145.10 | 144.60 | 144.60 | 144.60 | 841 |
Jan 5, 2024 | 145.44 | 145.44 | 144.85 | 144.85 | 144.85 | 649 |
Jan 4, 2024 | 145.73 | 145.73 | 145.40 | 145.40 | 145.40 | 193 |
Jan 3, 2024 | 147.26 | 147.26 | 145.78 | 145.78 | 145.78 | 1,224 |
Jan 2, 2024 | 146.90 | 147.50 | 146.90 | 147.20 | 147.20 | 1,936 |
Dec 29, 2023 | 147.13 | 147.35 | 147.13 | 147.32 | 147.32 | 795 |
Dec 28, 2023 | 147.25 | 147.46 | 147.21 | 147.46 | 147.46 | 1,641 |
Dec 27, 2023 | 146.93 | 147.25 | 146.88 | 147.21 | 147.21 | 5,283 |
Dec 22, 2023 | 145.65 | 146.66 | 145.65 | 146.28 | 146.28 | 2,041 |
Dec 21, 2023 | 146.17 | 146.17 | 145.65 | 145.97 | 145.97 | 4,425 |
Dec 20, 2023 | 146.95 | 147.12 | 146.91 | 146.91 | 146.91 | 3,849 |
Dec 19, 2023 | 146.00 | 146.54 | 146.00 | 146.54 | 146.54 | 2,049 |
Dec 18, 2023 | 145.34 | 145.71 | 145.34 | 145.58 | 145.58 | 1,288 |
Dec 15, 2023 | 148.00 | 148.00 | 145.34 | 145.34 | 145.34 | 927 |
Dec 14, 2023 | 145.27 | 146.36 | 145.27 | 146.34 | 146.34 | 3,263 |
Dec 13, 2023 | 144.94 | 145.95 | 144.59 | 144.61 | 144.61 | 1,770 |
Dec 12, 2023 | 145.00 | 145.00 | 143.80 | 143.90 | 143.90 | 4,275 |
Dec 11, 2023 | 143.92 | 144.24 | 143.73 | 143.91 | 143.91 | 5,340 |
Dec 8, 2023 | 143.35 | 143.35 | 143.15 | 143.18 | 143.18 | 1,072 |
Dec 7, 2023 | 142.51 | 142.51 | 142.06 | 142.10 | 142.10 | 4,879 |
Dec 6, 2023 | 143.03 | 143.61 | 142.95 | 143.60 | 143.60 | 2,865 |
Dec 5, 2023 | 142.18 | 142.18 | 141.80 | 141.80 | 141.80 | 2,651 |
Dec 4, 2023 | 142.98 | 143.09 | 142.80 | 142.86 | 142.86 | 1,542 |
Dec 1, 2023 | 142.95 | 143.20 | 142.76 | 143.00 | 143.00 | 1,925 |
Nov 30, 2023 | 143.27 | 143.39 | 142.97 | 143.02 | 143.02 | 3,312 |
Nov 29, 2023 | 143.32 | 143.50 | 143.19 | 143.28 | 143.28 | 1,868 |
Nov 28, 2023 | 143.44 | 143.67 | 143.13 | 143.23 | 143.23 | 3,420 |
Nov 27, 2023 | 143.60 | 143.60 | 143.03 | 143.21 | 143.21 | 1,672 |
Nov 24, 2023 | 143.89 | 144.11 | 143.85 | 143.85 | 143.85 | 1,323 |
Nov 23, 2023 | 143.58 | 143.97 | 143.39 | 143.80 | 143.80 | 1,328 |
Nov 22, 2023 | 144.08 | 144.08 | 143.06 | 143.07 | 143.07 | 1,760 |
Nov 21, 2023 | 143.97 | 144.08 | 143.76 | 144.08 | 144.08 | 2,861 |
Nov 20, 2023 | 143.00 | 143.00 | 142.64 | 142.64 | 142.64 | 1,466 |
Nov 17, 2023 | 142.90 | 143.08 | 142.88 | 142.97 | 142.97 | 4,155 |
Nov 16, 2023 | 142.42 | 142.53 | 142.08 | 142.08 | 142.08 | 1,902 |
Nov 15, 2023 | 142.60 | 142.60 | 142.16 | 142.52 | 142.52 | 2,276 |
Nov 14, 2023 | 140.72 | 140.86 | 140.67 | 140.75 | 140.75 | 4,900 |
Nov 13, 2023 | 140.55 | 140.66 | 140.07 | 140.20 | 140.20 | 732 |
Nov 10, 2023 | 139.21 | 139.21 | 138.75 | 139.01 | 139.01 | 3,755 |
Nov 9, 2023 | 139.20 | 139.40 | 139.20 | 139.29 | 139.29 | 804 |
Nov 8, 2023 | 139.29 | 139.32 | 138.82 | 139.13 | 139.13 | 2,840 |
Nov 7, 2023 | 138.00 | 138.47 | 138.00 | 138.38 | 138.38 | 517 |
Nov 6, 2023 | 137.90 | 137.95 | 137.69 | 137.73 | 137.73 | 3,120 |
Nov 3, 2023 | 136.10 | 137.14 | 136.10 | 137.11 | 137.11 | 911 |
Nov 2, 2023 | 135.54 | 135.71 | 135.46 | 135.65 | 135.65 | 856 |
Nov 1, 2023 | 133.04 | 133.40 | 133.01 | 133.40 | 133.40 | 3,830 |
Oct 31, 2023 | 132.85 | 133.10 | 132.43 | 132.52 | 132.52 | 3,627 |
Oct 30, 2023 | 131.72 | 131.76 | 131.41 | 131.69 | 131.69 | 11,626 |
Oct 27, 2023 | 132.41 | 132.59 | 132.16 | 132.59 | 132.59 | 2,212 |
Oct 26, 2023 | 133.03 | 133.03 | 132.46 | 132.46 | 132.46 | 4,995 |
Oct 25, 2023 | 135.45 | 135.48 | 135.20 | 135.28 | 135.28 | 6,753 |
Oct 24, 2023 | 134.53 | 134.69 | 134.19 | 134.67 | 134.67 | 6,932 |
Oct 23, 2023 | 134.84 | 134.84 | 134.39 | 134.46 | 134.46 | 1,083 |
Oct 20, 2023 | 135.50 | 135.61 | 135.30 | 135.61 | 135.61 | 535 |
Oct 19, 2023 | 136.75 | 136.94 | 136.32 | 136.57 | 136.57 | 5,970 |
Oct 18, 2023 | 138.35 | 138.35 | 137.74 | 137.95 | 137.95 | 4,094 |
Oct 17, 2023 | 138.65 | 138.70 | 138.30 | 138.35 | 138.35 | 1,614 |
Oct 16, 2023 | 137.73 | 138.07 | 137.66 | 137.70 | 137.70 | 4,282 |
Oct 13, 2023 | 138.64 | 139.27 | 138.64 | 138.75 | 138.75 | 1,781 |
Oct 12, 2023 | 138.99 | 139.42 | 138.99 | 139.31 | 139.31 | 1,908 |
Oct 11, 2023 | 137.82 | 138.23 | 137.82 | 138.09 | 138.09 | 450 |
Oct 10, 2023 | 136.00 | 137.89 | 136.00 | 137.82 | 137.82 | 1,105 |
Oct 9, 2023 | 136.00 | 136.09 | 135.87 | 136.00 | 136.00 | 4,377 |
Oct 6, 2023 | 136.00 | 136.00 | 135.10 | 135.37 | 135.37 | 2,504 |
Oct 5, 2023 | 134.85 | 135.30 | 134.72 | 135.25 | 135.25 | 6,284 |
Oct 4, 2023 | 135.92 | 135.92 | 133.03 | 133.86 | 133.86 | 6,354 |
Oct 3, 2023 | 136.04 | 136.25 | 135.85 | 135.92 | 135.92 | 4,169 |
Oct 2, 2023 | 136.54 | 136.68 | 136.34 | 136.43 | 136.43 | 828 |
Sep 29, 2023 | 135.87 | 136.06 | 135.43 | 135.77 | 135.77 | 3,058 |
Sep 28, 2023 | 135.41 | 135.60 | 135.00 | 135.29 | 135.29 | 3,087 |
Sep 27, 2023 | 135.53 | 135.53 | 135.20 | 135.35 | 135.35 | 5,295 |
Sep 26, 2023 | 136.95 | 136.98 | 136.54 | 136.66 | 136.66 | 9,458 |
Sep 25, 2023 | 137.71 | 137.71 | 136.72 | 136.85 | 136.85 | 2,036 |
Sep 22, 2023 | 138.00 | 138.00 | 136.26 | 136.98 | 136.98 | 9,478 |
Sep 21, 2023 | 139.91 | 139.91 | 137.97 | 138.00 | 138.00 | 6,325 |
Sep 20, 2023 | 140.30 | 140.30 | 139.90 | 139.91 | 139.91 | 1,770 |
Sep 19, 2023 | 140.56 | 140.57 | 140.24 | 140.34 | 140.34 | 3,784 |
Sep 18, 2023 | 140.88 | 140.89 | 140.41 | 140.47 | 140.47 | 3,717 |
Sep 15, 2023 | 141.90 | 142.44 | 141.85 | 142.07 | 142.07 | 4,050 |
Sep 14, 2023 | 140.00 | 140.95 | 140.00 | 140.83 | 140.83 | 597 |
Sep 13, 2023 | 140.00 | 140.16 | 139.60 | 140.00 | 140.00 | 3,541 |
Sep 12, 2023 | 140.46 | 140.64 | 140.44 | 140.60 | 140.60 | 996 |
Sep 11, 2023 | 140.13 | 140.29 | 139.80 | 140.29 | 140.29 | 1,891 |
Sep 8, 2023 | 139.47 | 139.79 | 139.08 | 139.08 | 139.08 | 625 |
Sep 7, 2023 | 140.99 | 140.99 | 139.52 | 139.57 | 139.57 | 1,372 |
Sep 6, 2023 | 141.50 | 141.50 | 141.06 | 141.06 | 141.06 | 5,269 |
Sep 5, 2023 | 141.35 | 141.48 | 141.25 | 141.25 | 141.25 | 1,683 |
Sep 4, 2023 | 141.50 | 141.89 | 140.85 | 141.89 | 141.89 | 5,473 |
Sep 1, 2023 | 141.29 | 141.55 | 141.29 | 141.41 | 141.41 | 332 |
Aug 31, 2023 | 140.90 | 141.42 | 140.90 | 141.18 | 141.18 | 332 |
Aug 30, 2023 | 140.79 | 141.03 | 140.79 | 140.90 | 140.90 | 1,673 |
Aug 29, 2023 | 138.64 | 138.78 | 138.46 | 138.78 | 138.78 | 461 |
Aug 28, 2023 | 138.36 | 138.36 | 137.80 | 138.04 | 138.04 | 7,332 |
Aug 25, 2023 | 137.45 | 137.45 | 136.81 | 137.02 | 137.02 | 3,126 |
Aug 24, 2023 | 139.07 | 140.29 | 139.07 | 140.28 | 140.28 | 20,177 |
Aug 23, 2023 | 137.50 | 137.50 | 136.99 | 137.50 | 137.50 | 2,369 |
Aug 22, 2023 | 136.81 | 137.16 | 136.81 | 136.90 | 136.90 | 12,037 |
Aug 21, 2023 | 136.09 | 136.17 | 135.71 | 135.78 | 135.78 | 9,913 |
Aug 18, 2023 | 136.00 | 136.20 | 135.84 | 135.84 | 135.84 | 22,813 |
Aug 17, 2023 | 137.53 | 137.53 | 136.30 | 136.40 | 136.40 | 4,733 |
Aug 16, 2023 | 139.52 | 139.52 | 137.45 | 137.45 | 137.45 | 973 |
Aug 15, 2023 | 139.43 | 139.71 | 139.42 | 139.52 | 139.52 | 5,042 |
Aug 14, 2023 | 138.61 | 138.61 | 137.74 | 137.82 | 137.82 | 4,667 |
Aug 11, 2023 | 138.84 | 138.96 | 138.36 | 138.65 | 138.65 | 1,752 |
Aug 10, 2023 | 139.00 | 139.00 | 138.55 | 138.79 | 138.79 | 1,320 |
Aug 9, 2023 | 139.14 | 139.63 | 139.14 | 139.56 | 139.56 | 4,117 |
Aug 8, 2023 | 139.98 | 140.00 | 139.33 | 139.33 | 139.33 | 1,640 |
Aug 7, 2023 | 139.47 | 139.71 | 139.43 | 139.56 | 139.56 | 2,396 |
Aug 4, 2023 | 140.03 | 140.51 | 139.97 | 140.51 | 140.51 | 8,816 |
Aug 3, 2023 | 140.37 | 140.43 | 139.87 | 139.88 | 139.88 | 4,774 |
Aug 2, 2023 | 143.00 | 143.01 | 141.54 | 141.57 | 141.57 | 2,486 |
Aug 1, 2023 | 143.00 | 143.15 | 142.93 | 142.95 | 142.95 | 2,913 |
Jul 31, 2023 | 143.00 | 143.00 | 142.35 | 142.44 | 142.44 | 1,446 |
Jul 28, 2023 | 142.46 | 142.46 | 141.12 | 141.55 | 141.55 | 3,336 |
Jul 27, 2023 | 141.70 | 142.11 | 141.69 | 142.11 | 142.11 | 4,696 |
Jul 26, 2023 | 141.74 | 142.13 | 141.67 | 141.67 | 141.67 | 4,310 |
Jul 25, 2023 | 141.41 | 141.57 | 141.33 | 141.55 | 141.55 | 1,956 |
Jul 24, 2023 | 141.59 | 141.59 | 140.80 | 140.80 | 140.80 | 1,282 |
Jul 21, 2023 | 141.00 | 141.21 | 140.75 | 141.04 | 141.04 | 3,556 |
Jul 20, 2023 | 141.34 | 141.53 | 141.34 | 141.52 | 141.52 | 1,495 |
Jul 19, 2023 | 140.96 | 141.51 | 140.96 | 141.51 | 141.51 | 990 |
Jul 18, 2023 | 140.00 | 140.27 | 140.00 | 140.09 | 140.09 | 354 |
Jul 17, 2023 | 139.94 | 139.94 | 139.73 | 139.76 | 139.76 | 2,087 |
Jul 14, 2023 | 139.97 | 140.12 | 139.87 | 139.94 | 139.94 | 927 |
Jul 13, 2023 | 138.69 | 138.98 | 138.67 | 138.84 | 138.84 | 625 |
Jul 12, 2023 | 137.20 | 137.40 | 137.14 | 137.27 | 137.27 | 2,283 |
Jul 11, 2023 | 136.98 | 136.98 | 136.56 | 136.66 | 136.66 | 683 |
Jul 10, 2023 | 137.78 | 137.78 | 136.75 | 136.75 | 136.75 | 615 |
Jul 7, 2023 | 138.57 | 138.57 | 137.78 | 137.78 | 137.78 | 4,023 |
Jul 6, 2023 | 139.09 | 139.10 | 138.57 | 138.57 | 138.57 | 2,164 |
Jul 5, 2023 | 139.55 | 139.58 | 139.33 | 139.43 | 139.43 | 1,500 |
Jul 4, 2023 | 140.05 | 140.05 | 139.43 | 139.63 | 139.63 | 1,073 |
Jul 3, 2023 | 2.12 Dividend | |||||
Jul 3, 2023 | 140.52 | 140.52 | 139.99 | 140.03 | 140.03 | 5,287 |
Jun 30, 2023 | 140.34 | 140.52 | 140.07 | 140.52 | 138.40 | 2,115 |
Jun 29, 2023 | 140.48 | 140.52 | 140.28 | 140.33 | 138.21 | 377 |
Jun 28, 2023 | 139.53 | 139.82 | 139.53 | 139.82 | 137.71 | 207 |
Jun 27, 2023 | 138.80 | 138.92 | 138.70 | 138.92 | 136.82 | 4,588 |
Jun 26, 2023 | 139.89 | 140.12 | 139.85 | 139.99 | 137.87 | 1,004 |
Jun 23, 2023 | 139.48 | 140.81 | 139.48 | 140.11 | 137.99 | 17,081 |
Jun 22, 2023 | 140.03 | 140.03 | 139.30 | 139.48 | 137.37 | 2,921 |
Jun 21, 2023 | 140.54 | 140.59 | 140.40 | 140.40 | 138.28 | 31,443 |
Jun 20, 2023 | 140.77 | 140.93 | 140.71 | 140.77 | 138.64 | 3,080 |
Jun 19, 2023 | 141.38 | 141.38 | 140.86 | 140.94 | 138.81 | 1,006 |
Jun 16, 2023 | 141.20 | 141.60 | 141.18 | 141.60 | 139.46 | 3,045 |
Jun 15, 2023 | 139.86 | 140.47 | 139.86 | 140.23 | 138.11 | 496 |
Jun 14, 2023 | 139.90 | 139.90 | 139.59 | 139.84 | 137.73 | 581 |
Jun 13, 2023 | 137.90 | 140.00 | 137.90 | 139.35 | 137.24 | 1,583 |
Jun 9, 2023 | 137.00 | 137.73 | 136.99 | 137.57 | 135.49 | 6,986 |
Jun 8, 2023 | 137.84 | 137.84 | 136.66 | 136.77 | 134.70 | 5,716 |
Jun 7, 2023 | 138.50 | 138.55 | 138.20 | 138.20 | 136.11 | 4,400 |
Jun 6, 2023 | 138.24 | 138.40 | 138.16 | 138.25 | 136.16 | 2,080 |
Jun 5, 2023 | 137.28 | 138.54 | 137.28 | 138.28 | 136.19 | 572 |
Jun 2, 2023 | 136.86 | 137.10 | 136.81 | 136.97 | 134.90 | 902 |
Jun 1, 2023 | 136.39 | 136.39 | 135.47 | 135.71 | 133.66 | 2,323 |
May 31, 2023 | 137.00 | 137.00 | 135.79 | 135.79 | 133.74 | 5,364 |
May 30, 2023 | 137.00 | 137.36 | 136.91 | 136.98 | 134.91 | 4,262 |
May 29, 2023 | 137.22 | 137.49 | 137.04 | 137.06 | 134.99 | 5,605 |
May 26, 2023 | 134.49 | 135.16 | 134.49 | 134.98 | 132.94 | 1,617 |
May 25, 2023 | 135.29 | 135.29 | 134.69 | 134.85 | 132.81 | 4,497 |
May 24, 2023 | 135.80 | 135.85 | 135.46 | 135.46 | 133.41 | 5,660 |
May 23, 2023 | 137.00 | 137.14 | 136.81 | 136.81 | 134.74 | 1,216 |
May 22, 2023 | 136.96 | 136.99 | 136.79 | 136.95 | 134.88 | 1,495 |
May 19, 2023 | 137.11 | 137.28 | 137.00 | 137.00 | 134.93 | 9,145 |
May 18, 2023 | 135.22 | 135.94 | 135.22 | 135.91 | 133.86 | 671 |
May 17, 2023 | 135.13 | 135.21 | 134.94 | 134.94 | 132.90 | 899 |
May 16, 2023 | 134.98 | 135.24 | 134.78 | 134.78 | 132.74 | 26,862 |
May 15, 2023 | 136.00 | 136.00 | 135.00 | 135.25 | 133.21 | 3,329 |
May 12, 2023 | 135.29 | 135.59 | 135.27 | 135.50 | 133.45 | 4,459 |
May 11, 2023 | 135.00 | 135.25 | 135.00 | 135.25 | 133.21 | 4,406 |
May 10, 2023 | 134.39 | 134.42 | 134.22 | 134.22 | 132.19 | 4,093 |
May 9, 2023 | 134.56 | 134.87 | 134.56 | 134.87 | 132.83 | 2,523 |
May 8, 2023 | 134.38 | 134.76 | 134.38 | 134.48 | 132.45 | 2,739 |
May 5, 2023 | 133.11 | 133.11 | 132.80 | 132.87 | 130.86 | 1,747 |
May 4, 2023 | 134.00 | 134.00 | 132.50 | 133.10 | 131.09 | 4,024 |
May 3, 2023 | 134.99 | 134.99 | 133.50 | 133.76 | 131.74 | 6,209 |
May 2, 2023 | 134.19 | 134.60 | 134.19 | 134.54 | 132.51 | 4,819 |
May 1, 2023 | 134.50 | 134.99 | 134.50 | 134.92 | 132.88 | 2,449 |
Apr 28, 2023 | 134.36 | 134.58 | 134.27 | 134.58 | 132.55 | 2,260 |
Apr 27, 2023 | 132.33 | 132.35 | 132.01 | 132.32 | 130.32 | 4,024 |
Apr 26, 2023 | 132.62 | 133.14 | 132.61 | 133.14 | 131.13 | 4,030 |
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%
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
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%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
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%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
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%
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%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
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%
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%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%