ASX - Delayed Quote • AUD
iShares MSCI South Korea ETF (AU) (IKO.AX)
At close: April 26 at 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 26, 2024 | 101.33 | 101.33 | 99.75 | 100.02 | 100.02 | 1,551 |
Apr 24, 2024 | 101.74 | 101.74 | 101.11 | 101.32 | 101.32 | 1,446 |
Apr 23, 2024 | 100.07 | 100.36 | 99.81 | 99.99 | 99.99 | 1,649 |
Apr 22, 2024 | 99.99 | 100.42 | 99.33 | 99.81 | 99.81 | 4,457 |
Apr 19, 2024 | 100.50 | 100.50 | 97.40 | 98.80 | 98.80 | 1,553 |
Apr 18, 2024 | 99.19 | 100.67 | 99.19 | 100.66 | 100.66 | 2,397 |
Apr 17, 2024 | 99.32 | 99.49 | 98.87 | 99.33 | 99.33 | 826 |
Apr 16, 2024 | 100.25 | 100.25 | 98.07 | 98.33 | 98.33 | 1,450 |
Apr 15, 2024 | 101.10 | 101.10 | 99.65 | 100.56 | 100.56 | 5,617 |
Apr 12, 2024 | 102.55 | 102.59 | 101.15 | 101.15 | 101.15 | 2,136 |
Apr 11, 2024 | 102.10 | 103.34 | 101.63 | 103.10 | 103.10 | 1,798 |
Apr 10, 2024 | 102.47 | 103.25 | 102.47 | 103.16 | 103.16 | 1,477 |
Apr 9, 2024 | 103.92 | 104.07 | 102.31 | 102.31 | 102.31 | 2,130 |
Apr 8, 2024 | 104.15 | 104.33 | 103.42 | 103.77 | 103.77 | 3,903 |
Apr 5, 2024 | 105.00 | 105.00 | 103.13 | 103.65 | 103.65 | 10,306 |
Apr 4, 2024 | 104.43 | 105.97 | 104.42 | 104.93 | 104.93 | 13,856 |
Apr 3, 2024 | 106.06 | 106.06 | 104.29 | 104.92 | 104.92 | 78,246 |
Apr 2, 2024 | 107.00 | 107.11 | 106.28 | 106.86 | 106.86 | 3,188 |
Mar 28, 2024 | 107.39 | 107.39 | 106.21 | 106.84 | 106.84 | 1,789 |
Mar 27, 2024 | 106.61 | 107.57 | 106.56 | 107.39 | 107.39 | 2,711 |
Mar 26, 2024 | 106.25 | 108.12 | 106.25 | 107.16 | 107.16 | 3,025 |
Mar 25, 2024 | 106.34 | 106.98 | 105.93 | 106.05 | 106.05 | 2,059 |
Mar 22, 2024 | 106.31 | 106.98 | 106.16 | 106.34 | 106.34 | 3,656 |
Mar 21, 2024 | 103.58 | 106.34 | 103.58 | 106.31 | 106.31 | 6,240 |
Mar 20, 2024 | 102.43 | 103.90 | 102.43 | 103.68 | 103.68 | 7,624 |
Mar 19, 2024 | 103.45 | 103.45 | 101.92 | 102.43 | 102.43 | 2,342 |
Mar 18, 2024 | 103.71 | 103.71 | 102.82 | 103.28 | 103.28 | 3,553 |
Mar 15, 2024 | 105.49 | 105.50 | 103.56 | 103.56 | 103.56 | 9,444 |
Mar 14, 2024 | 104.73 | 105.51 | 104.63 | 105.28 | 105.28 | 3,598 |
Mar 13, 2024 | 105.00 | 105.46 | 104.64 | 104.64 | 104.64 | 4,149 |
Mar 12, 2024 | 103.74 | 104.20 | 103.59 | 104.05 | 104.05 | 2,478 |
Mar 11, 2024 | 105.31 | 105.31 | 102.70 | 103.64 | 103.64 | 2,787 |
Mar 8, 2024 | 101.62 | 103.11 | 101.62 | 102.83 | 102.83 | 6,965 |
Mar 7, 2024 | 102.08 | 102.46 | 101.24 | 101.62 | 101.62 | 10,571 |
Mar 6, 2024 | 102.16 | 102.69 | 101.51 | 101.98 | 101.98 | 7,994 |
Mar 5, 2024 | 102.01 | 104.36 | 102.01 | 103.00 | 103.00 | 2,790 |
Mar 4, 2024 | 101.94 | 104.00 | 101.94 | 103.86 | 103.86 | 8,264 |
Mar 1, 2024 | 101.01 | 102.59 | 101.00 | 102.44 | 102.44 | 4,312 |
Feb 29, 2024 | 102.04 | 102.39 | 101.76 | 101.93 | 101.93 | 2,813 |
Feb 28, 2024 | 99.76 | 101.98 | 99.03 | 101.89 | 101.89 | 13,745 |
Feb 27, 2024 | 101.38 | 101.43 | 100.50 | 100.50 | 100.50 | 1,155 |
Feb 26, 2024 | 102.02 | 102.32 | 100.34 | 101.01 | 101.01 | 13,146 |
Feb 23, 2024 | 103.00 | 103.28 | 101.72 | 102.02 | 102.02 | 196,410 |
Feb 22, 2024 | 101.05 | 102.63 | 101.05 | 102.03 | 102.03 | 2,407 |
Feb 21, 2024 | 101.63 | 101.63 | 100.94 | 101.05 | 101.05 | 2,868 |
Feb 20, 2024 | 102.87 | 103.06 | 101.20 | 101.48 | 101.48 | 3,180 |
Feb 19, 2024 | 101.98 | 103.59 | 101.62 | 102.76 | 102.76 | 5,483 |
Feb 16, 2024 | 101.46 | 101.50 | 101.00 | 101.50 | 101.50 | 1,139 |
Feb 15, 2024 | 101.85 | 102.14 | 101.13 | 101.31 | 101.31 | 3,402 |
Feb 14, 2024 | 100.39 | 101.32 | 100.36 | 101.17 | 101.17 | 2,206 |
Feb 13, 2024 | 100.63 | 103.03 | 100.63 | 102.63 | 102.63 | 6,555 |
Feb 12, 2024 | 101.82 | 101.89 | 101.44 | 101.44 | 101.44 | 1,418 |
Feb 9, 2024 | 101.24 | 101.67 | 100.88 | 101.63 | 101.63 | 3,063 |
Feb 8, 2024 | 101.34 | 103.62 | 100.75 | 101.09 | 101.09 | 2,991 |
Feb 7, 2024 | 98.44 | 102.00 | 98.44 | 102.00 | 102.00 | 3,269 |
Feb 6, 2024 | 100.39 | 100.39 | 98.50 | 99.17 | 99.17 | 1,683 |
Feb 5, 2024 | 100.00 | 100.51 | 98.50 | 100.39 | 100.39 | 3,953 |
Feb 2, 2024 | 96.97 | 99.52 | 96.97 | 99.52 | 99.52 | 3,291 |
Feb 1, 2024 | 93.81 | 96.09 | 93.80 | 96.09 | 96.09 | 1,660 |
Jan 31, 2024 | 94.35 | 94.35 | 93.87 | 93.98 | 93.98 | 4,088 |
Jan 30, 2024 | 94.65 | 95.04 | 94.05 | 94.26 | 94.26 | 4,705 |
Jan 29, 2024 | 93.79 | 94.77 | 93.79 | 94.65 | 94.65 | 2,851 |
Jan 25, 2024 | 93.07 | 93.12 | 92.36 | 92.80 | 92.80 | 2,307 |
Jan 24, 2024 | 92.69 | 92.88 | 91.67 | 92.74 | 92.74 | 2,160 |
Jan 23, 2024 | 92.21 | 92.68 | 92.03 | 92.60 | 92.60 | 3,052 |
Jan 22, 2024 | 93.03 | 93.49 | 92.12 | 92.12 | 92.12 | 28,259 |
Jan 19, 2024 | 92.52 | 93.06 | 92.26 | 92.43 | 92.43 | 3,190 |
Jan 18, 2024 | 91.00 | 92.05 | 90.74 | 91.38 | 91.38 | 2,398 |
Jan 17, 2024 | 92.74 | 93.05 | 90.69 | 91.09 | 91.09 | 3,317 |
Jan 16, 2024 | 94.63 | 94.63 | 93.49 | 93.75 | 93.75 | 2,391 |
Jan 15, 2024 | 94.80 | 94.94 | 94.80 | 94.81 | 94.81 | 658 |
Jan 12, 2024 | 95.31 | 95.33 | 94.41 | 94.41 | 94.41 | 2,349 |
Jan 11, 2024 | 94.92 | 95.62 | 94.89 | 95.22 | 95.22 | 3,607 |
Jan 10, 2024 | 95.67 | 95.95 | 94.70 | 94.85 | 94.85 | 3,536 |
Jan 9, 2024 | 97.31 | 97.60 | 95.88 | 96.42 | 96.42 | 2,494 |
Jan 8, 2024 | 97.29 | 97.45 | 96.45 | 96.51 | 96.51 | 1,437 |
Jan 5, 2024 | 96.84 | 97.42 | 96.66 | 96.66 | 96.66 | 1,677 |
Jan 4, 2024 | 97.50 | 97.72 | 96.43 | 96.73 | 96.73 | 4,199 |
Jan 3, 2024 | 98.89 | 99.14 | 97.54 | 97.85 | 97.85 | 2,323 |
Jan 2, 2024 | 99.90 | 101.01 | 99.55 | 100.09 | 100.09 | 5,497 |
Dec 29, 2023 | 99.98 | 100.66 | 99.98 | 100.23 | 100.23 | 2,847 |
Dec 28, 2023 | 98.14 | 99.46 | 97.89 | 99.25 | 99.25 | 2,875 |
Dec 27, 2023 | 97.91 | 98.29 | 97.18 | 98.05 | 98.05 | 2,145 |
Dec 22, 2023 | 97.78 | 97.89 | 97.27 | 97.89 | 97.89 | 2,246 |
Dec 21, 2023 | 97.39 | 98.14 | 97.23 | 97.37 | 97.37 | 4,081 |
Dec 20, 2023 | 97.42 | 98.49 | 97.42 | 98.49 | 98.49 | 1,929 |
Dec 19, 2023 | 97.48 | 97.50 | 96.86 | 97.07 | 97.07 | 4,553 |
Dec 18, 2023 | 98.02 | 98.34 | 97.14 | 98.12 | 98.12 | 5,983 |
Dec 15, 2023 | 97.61 | 98.95 | 97.45 | 98.02 | 98.02 | 4,065 |
Dec 14, 2023 | 95.83 | 97.72 | 95.83 | 96.86 | 96.86 | 7,789 |
Dec 13, 2023 | 97.38 | 97.47 | 96.22 | 96.22 | 96.22 | 3,564 |
Dec 12, 2023 | 96.50 | 97.25 | 96.50 | 97.05 | 97.05 | 1,291 |
Dec 11, 2023 | 96.35 | 96.38 | 95.91 | 96.38 | 96.38 | 10,702 |
Dec 8, 2023 | 94.72 | 96.00 | 94.72 | 96.00 | 96.00 | 1,555 |
Dec 7, 2023 | 94.55 | 95.25 | 94.32 | 95.20 | 95.20 | 2,500 |
Dec 6, 2023 | 96.74 | 96.74 | 95.33 | 95.35 | 95.35 | 3,420 |
Dec 5, 2023 | 94.99 | 95.72 | 94.68 | 95.65 | 95.65 | 3,500 |
Dec 4, 2023 | 96.05 | 96.26 | 95.49 | 95.74 | 95.74 | 2,598 |
Dec 1, 2023 | 96.90 | 96.97 | 95.90 | 96.05 | 96.05 | 2,075 |
Nov 30, 2023 | 96.98 | 97.48 | 96.62 | 96.85 | 96.85 | 4,660 |
Nov 29, 2023 | 97.18 | 97.18 | 96.18 | 96.56 | 96.56 | 1,300 |
Nov 28, 2023 | 96.11 | 97.09 | 96.11 | 97.09 | 97.09 | 3,529 |
Nov 27, 2023 | 95.99 | 96.48 | 95.35 | 95.46 | 95.46 | 1,678 |
Nov 24, 2023 | 97.71 | 97.74 | 96.54 | 96.54 | 96.54 | 3,663 |
Nov 23, 2023 | 96.99 | 98.11 | 96.99 | 97.62 | 97.62 | 6,557 |
Nov 22, 2023 | 97.30 | 97.98 | 96.75 | 97.98 | 97.98 | 1,976 |
Nov 21, 2023 | 98.36 | 98.56 | 98.07 | 98.38 | 98.38 | 2,974 |
Nov 20, 2023 | 97.95 | 97.95 | 96.99 | 97.91 | 97.91 | 3,235 |
Nov 17, 2023 | 98.50 | 98.59 | 97.75 | 97.81 | 97.81 | 103,629 |
Nov 16, 2023 | 97.56 | 98.34 | 96.51 | 98.34 | 98.34 | 71,819 |
Nov 15, 2023 | 96.37 | 97.50 | 96.37 | 97.47 | 97.47 | 855 |
Nov 14, 2023 | 95.43 | 95.76 | 95.28 | 95.34 | 95.34 | 1,243 |
Nov 13, 2023 | 95.30 | 96.23 | 94.42 | 94.68 | 94.68 | 1,168 |
Nov 10, 2023 | 95.49 | 95.50 | 94.65 | 95.37 | 95.37 | 4,252 |
Nov 9, 2023 | 95.85 | 96.11 | 95.06 | 95.70 | 95.70 | 1,552 |
Nov 8, 2023 | 97.32 | 97.62 | 95.78 | 96.16 | 96.16 | 1,310 |
Nov 7, 2023 | 97.00 | 98.22 | 95.09 | 95.46 | 95.46 | 1,883 |
Nov 6, 2023 | 93.20 | 97.11 | 93.14 | 97.10 | 97.10 | 4,588 |
Nov 3, 2023 | 91.39 | 92.36 | 91.12 | 92.28 | 92.28 | 3,189 |
Nov 2, 2023 | 89.49 | 90.04 | 88.86 | 89.85 | 89.85 | 2,313 |
Nov 1, 2023 | 87.61 | 88.57 | 86.61 | 88.33 | 88.33 | 2,784 |
Oct 31, 2023 | 89.19 | 89.19 | 87.61 | 87.61 | 87.61 | 1,492 |
Oct 30, 2023 | 87.74 | 88.92 | 87.74 | 88.92 | 88.92 | 1,098 |
Oct 27, 2023 | 89.18 | 89.24 | 88.34 | 88.54 | 88.54 | 1,261 |
Oct 26, 2023 | 91.17 | 91.17 | 89.17 | 89.17 | 89.17 | 2,778 |
Oct 25, 2023 | 92.09 | 92.38 | 90.99 | 91.17 | 91.17 | 951 |
Oct 24, 2023 | 91.95 | 92.00 | 90.27 | 91.20 | 91.20 | 6,952 |
Oct 23, 2023 | 91.46 | 92.05 | 90.99 | 90.99 | 90.99 | 7,044 |
Oct 20, 2023 | 93.29 | 93.29 | 91.36 | 92.27 | 92.27 | 1,215 |
Oct 19, 2023 | 94.20 | 94.20 | 92.67 | 93.29 | 93.29 | 23,724 |
Oct 18, 2023 | 94.40 | 94.61 | 93.92 | 94.44 | 94.44 | 3,980 |
Oct 17, 2023 | 94.57 | 95.03 | 94.25 | 94.77 | 94.77 | 2,457 |
Oct 16, 2023 | 94.95 | 95.16 | 93.12 | 93.42 | 93.42 | 6,907 |
Oct 13, 2023 | 94.84 | 95.51 | 94.81 | 94.86 | 94.86 | 7,906 |
Oct 12, 2023 | 94.11 | 94.99 | 94.11 | 94.72 | 94.72 | 12,074 |
Oct 11, 2023 | 92.24 | 94.44 | 92.24 | 94.11 | 94.11 | 2,370 |
Oct 10, 2023 | 92.53 | 93.33 | 91.87 | 91.87 | 91.87 | 1,162 |
Oct 9, 2023 | 93.16 | 93.35 | 92.15 | 92.25 | 92.25 | 12,660 |
Oct 6, 2023 | 92.30 | 92.85 | 92.06 | 92.20 | 92.20 | 3,448 |
Oct 5, 2023 | 93.10 | 93.26 | 92.47 | 93.06 | 93.06 | 1,498 |
Oct 4, 2023 | 92.80 | 93.48 | 92.40 | 92.40 | 92.40 | 7,536 |
Oct 3, 2023 | 93.60 | 93.60 | 92.78 | 92.78 | 92.78 | 4,514 |
Oct 2, 2023 | 93.55 | 93.81 | 92.34 | 93.52 | 93.52 | 2,684 |
Sep 29, 2023 | 93.74 | 93.74 | 93.15 | 93.18 | 93.18 | 8,547 |
Sep 28, 2023 | 94.43 | 94.43 | 93.35 | 93.43 | 93.43 | 7,571 |
Sep 27, 2023 | 94.00 | 94.06 | 93.33 | 94.06 | 94.06 | 4,775 |
Sep 26, 2023 | 95.70 | 95.70 | 93.98 | 94.25 | 94.25 | 2,035 |
Sep 25, 2023 | 96.00 | 96.64 | 95.81 | 96.14 | 96.14 | 5,799 |
Sep 22, 2023 | 95.75 | 96.51 | 95.75 | 96.50 | 96.50 | 1,073 |
Sep 21, 2023 | 97.34 | 97.66 | 96.73 | 96.80 | 96.80 | 3,115 |
Sep 20, 2023 | 98.41 | 98.71 | 98.10 | 98.59 | 98.59 | 4,488 |
Sep 19, 2023 | 99.50 | 99.71 | 98.92 | 98.95 | 98.95 | 2,226 |
Sep 18, 2023 | 100.01 | 100.01 | 99.24 | 99.47 | 99.47 | 3,074 |
Sep 15, 2023 | 99.15 | 101.00 | 99.14 | 99.91 | 99.91 | 13,236 |
Sep 14, 2023 | 98.38 | 99.46 | 98.35 | 99.16 | 99.16 | 1,950 |
Sep 13, 2023 | 98.44 | 98.51 | 98.14 | 98.40 | 98.40 | 1,133 |
Sep 12, 2023 | 98.99 | 99.00 | 97.97 | 98.35 | 98.35 | 5,779 |
Sep 11, 2023 | 97.95 | 98.38 | 97.86 | 98.00 | 98.00 | 4,853 |
Sep 8, 2023 | 97.50 | 98.40 | 97.50 | 97.95 | 97.95 | 611 |
Sep 7, 2023 | 99.41 | 99.41 | 98.41 | 98.90 | 98.90 | 2,078 |
Sep 6, 2023 | 100.64 | 100.64 | 99.02 | 99.02 | 99.02 | 2,165 |
Sep 5, 2023 | 101.00 | 101.00 | 99.75 | 100.57 | 100.57 | 1,035 |
Sep 4, 2023 | 99.22 | 101.00 | 99.10 | 101.00 | 101.00 | 1,574 |
Sep 1, 2023 | 97.51 | 99.80 | 97.50 | 99.80 | 99.80 | 2,177 |
Aug 31, 2023 | 100.00 | 100.00 | 97.60 | 98.15 | 98.15 | 2,986 |
Aug 30, 2023 | 99.17 | 100.16 | 98.80 | 100.16 | 100.16 | 3,456 |
Aug 29, 2023 | 99.03 | 99.06 | 98.68 | 99.00 | 99.00 | 1,874 |
Aug 28, 2023 | 98.42 | 98.85 | 98.36 | 98.66 | 98.66 | 5,114 |
Aug 25, 2023 | 98.20 | 98.20 | 97.57 | 98.14 | 98.14 | 4,380 |
Aug 24, 2023 | 96.66 | 98.20 | 96.65 | 97.99 | 97.99 | 13,698 |
Aug 23, 2023 | 96.37 | 96.76 | 95.72 | 95.80 | 95.80 | 6,004 |
Aug 22, 2023 | 96.99 | 97.30 | 96.35 | 96.36 | 96.36 | 4,491 |
Aug 21, 2023 | 96.38 | 97.05 | 96.30 | 96.30 | 96.30 | 1,706 |
Aug 18, 2023 | 95.69 | 96.85 | 95.69 | 96.39 | 96.39 | 2,243 |
Aug 17, 2023 | 91.51 | 97.19 | 91.51 | 96.86 | 96.86 | 3,169 |
Aug 16, 2023 | 97.50 | 97.50 | 96.36 | 96.40 | 96.40 | 7,607 |
Aug 15, 2023 | 97.94 | 98.42 | 97.48 | 97.90 | 97.90 | 3,443 |
Aug 14, 2023 | 98.90 | 98.90 | 96.83 | 98.18 | 98.18 | 3,415 |
Aug 11, 2023 | 100.00 | 100.58 | 99.31 | 99.33 | 99.33 | 2,230 |
Aug 10, 2023 | 99.98 | 99.99 | 99.34 | 99.53 | 99.53 | 6,642 |
Aug 9, 2023 | 99.34 | 99.90 | 99.32 | 99.76 | 99.76 | 2,703 |
Aug 8, 2023 | 100.14 | 100.19 | 99.09 | 99.20 | 99.20 | 4,635 |
Aug 7, 2023 | 100.00 | 101.64 | 99.98 | 101.64 | 101.64 | 2,676 |
Aug 4, 2023 | 101.37 | 101.37 | 100.51 | 100.68 | 100.68 | 2,011 |
Aug 3, 2023 | 101.00 | 102.45 | 101.00 | 101.71 | 101.71 | 3,521 |
Aug 2, 2023 | 103.49 | 103.65 | 101.62 | 101.95 | 101.95 | 2,700 |
Aug 1, 2023 | 103.41 | 104.03 | 102.85 | 103.59 | 103.59 | 4,311 |
Jul 31, 2023 | 103.33 | 104.13 | 102.77 | 103.41 | 103.41 | 6,779 |
Jul 28, 2023 | 100.60 | 102.38 | 100.60 | 102.38 | 102.38 | 2,838 |
Jul 27, 2023 | 100.85 | 101.37 | 100.14 | 100.14 | 100.14 | 3,261 |
Jul 26, 2023 | 100.71 | 102.39 | 100.04 | 100.45 | 100.45 | 6,938 |
Jul 25, 2023 | 101.11 | 101.89 | 100.84 | 100.95 | 100.95 | 4,008 |
Jul 24, 2023 | 100.84 | 101.68 | 99.72 | 101.11 | 101.11 | 3,804 |
Jul 21, 2023 | 99.75 | 100.13 | 98.50 | 99.89 | 99.89 | 5,973 |
Jul 20, 2023 | 100.22 | 100.46 | 99.71 | 99.75 | 99.75 | 7,749 |
Jul 19, 2023 | 100.62 | 100.62 | 99.64 | 100.32 | 100.32 | 2,418 |
Jul 18, 2023 | 100.55 | 100.56 | 100.01 | 100.13 | 100.13 | 2,672 |
Jul 17, 2023 | 100.20 | 101.20 | 99.48 | 101.20 | 101.20 | 2,469 |
Jul 14, 2023 | 98.10 | 100.20 | 98.10 | 99.90 | 99.90 | 2,602 |
Jul 13, 2023 | 97.75 | 99.07 | 97.75 | 98.74 | 98.74 | 1,816 |
Jul 12, 2023 | 97.24 | 98.64 | 96.65 | 98.23 | 98.23 | 3,527 |
Jul 11, 2023 | 96.78 | 97.30 | 96.67 | 97.26 | 97.26 | 2,003 |
Jul 10, 2023 | 95.80 | 96.24 | 95.35 | 95.75 | 95.75 | 1,911 |
Jul 7, 2023 | 97.00 | 97.00 | 95.53 | 95.75 | 95.75 | 2,296 |
Jul 6, 2023 | 97.43 | 98.62 | 97.05 | 97.05 | 97.05 | 1,250 |
Jul 5, 2023 | 98.81 | 98.81 | 97.59 | 98.03 | 98.03 | 2,426 |
Jul 4, 2023 | 98.34 | 99.57 | 97.90 | 99.24 | 99.24 | 3,712 |
Jul 3, 2023 | 0.70 Dividend | |||||
Jul 3, 2023 | 97.40 | 98.94 | 96.96 | 98.18 | 98.18 | 3,962 |
Jun 30, 2023 | 96.80 | 97.17 | 96.50 | 97.12 | 96.42 | 1,510 |
Jun 29, 2023 | 98.31 | 98.98 | 97.15 | 97.15 | 96.45 | 2,671 |
Jun 28, 2023 | 97.62 | 98.40 | 97.47 | 97.63 | 96.93 | 2,185 |
Jun 27, 2023 | 97.94 | 97.94 | 97.18 | 97.43 | 96.73 | 3,215 |
Jun 26, 2023 | 97.51 | 98.35 | 97.50 | 98.32 | 97.61 | 2,477 |
Jun 23, 2023 | 97.79 | 98.00 | 97.18 | 97.52 | 96.82 | 2,523 |
Jun 22, 2023 | 97.44 | 98.31 | 96.52 | 96.52 | 95.83 | 1,813 |
Jun 21, 2023 | 99.27 | 99.27 | 97.35 | 97.35 | 96.65 | 2,092 |
Jun 20, 2023 | 98.20 | 99.27 | 98.18 | 98.96 | 98.25 | 1,597 |
Jun 19, 2023 | 98.60 | 99.03 | 98.20 | 98.44 | 97.73 | 2,439 |
Jun 16, 2023 | 99.48 | 99.82 | 98.90 | 98.91 | 98.20 | 3,791 |
Jun 15, 2023 | 100.94 | 100.95 | 99.00 | 99.18 | 98.47 | 1,963 |
Jun 14, 2023 | 101.70 | 101.70 | 100.11 | 100.11 | 99.39 | 954 |
Jun 13, 2023 | 101.19 | 103.41 | 100.39 | 101.60 | 100.87 | 4,332 |
Jun 9, 2023 | 99.59 | 101.44 | 99.59 | 101.19 | 100.46 | 1,125 |
Jun 8, 2023 | 99.19 | 99.91 | 99.07 | 99.54 | 98.82 | 19,206 |
Jun 7, 2023 | 100.64 | 100.64 | 99.73 | 99.92 | 99.20 | 21,775 |
Jun 6, 2023 | 100.46 | 101.43 | 100.35 | 100.80 | 100.07 | 2,958 |
Jun 5, 2023 | 100.17 | 100.46 | 100.09 | 100.17 | 99.45 | 1,208 |
Jun 2, 2023 | 99.53 | 99.87 | 99.11 | 99.87 | 99.15 | 1,934 |
Jun 1, 2023 | 99.27 | 99.63 | 99.04 | 99.53 | 98.81 | 2,114 |
May 31, 2023 | 100.75 | 100.75 | 99.48 | 99.63 | 98.91 | 2,304 |
May 30, 2023 | 98.76 | 100.74 | 98.75 | 100.74 | 100.01 | 4,839 |
May 29, 2023 | 98.21 | 99.18 | 98.21 | 98.41 | 97.70 | 1,585 |
May 26, 2023 | 97.62 | 98.60 | 97.62 | 98.17 | 97.46 | 2,338 |
May 25, 2023 | 98.50 | 98.66 | 97.56 | 97.87 | 97.17 | 1,507 |
May 24, 2023 | 97.13 | 97.84 | 97.02 | 97.81 | 97.11 | 1,772 |
May 23, 2023 | 97.26 | 97.78 | 96.93 | 97.42 | 96.72 | 2,290 |
May 22, 2023 | 95.81 | 96.82 | 95.50 | 96.69 | 95.99 | 2,050 |
May 19, 2023 | 93.76 | 95.76 | 93.76 | 95.76 | 95.07 | 2,403 |
May 18, 2023 | 93.54 | 93.80 | 93.19 | 93.63 | 92.96 | 2,581 |
May 17, 2023 | 92.00 | 92.90 | 91.94 | 92.90 | 92.23 | 3,542 |
May 16, 2023 | 92.00 | 92.16 | 91.74 | 91.85 | 91.19 | 1,427 |
May 15, 2023 | 91.47 | 91.57 | 91.13 | 91.45 | 90.79 | 968 |
May 12, 2023 | 91.80 | 92.17 | 91.57 | 91.99 | 91.33 | 770 |
May 11, 2023 | 92.58 | 92.75 | 92.07 | 92.07 | 91.41 | 1,319 |
May 10, 2023 | 92.17 | 92.59 | 91.73 | 91.73 | 91.07 | 842 |
May 9, 2023 | 92.03 | 92.66 | 92.03 | 92.66 | 91.99 | 1,196 |
May 8, 2023 | 93.22 | 93.36 | 92.69 | 92.76 | 92.09 | 682 |
May 5, 2023 | 93.11 | 93.44 | 92.65 | 93.32 | 92.65 | 701 |
May 4, 2023 | 92.62 | 93.16 | 92.53 | 92.69 | 92.02 | 4,161 |
May 3, 2023 | 92.55 | 92.72 | 92.27 | 92.72 | 92.05 | 1,725 |
May 2, 2023 | 93.17 | 93.68 | 92.50 | 92.50 | 91.83 | 2,047 |
May 1, 2023 | 93.70 | 93.76 | 93.40 | 93.50 | 92.83 | 1,510 |
Apr 28, 2023 | 92.94 | 93.45 | 92.70 | 93.17 | 92.50 | 2,205 |
Apr 27, 2023 | 93.28 | 93.28 | 92.09 | 92.94 | 92.27 | 3,346 |
Apr 26, 2023 | 92.80 | 93.19 | 92.34 | 93.13 | 92.46 | 2,096 |
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%