ASX - Delayed Quote • AUD
iShares Global 100 ETF (AU) (IOO.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 | 134.50 | 134.89 | 134.10 | 134.11 | 134.11 | 13,969 |
Apr 24, 2024 | 133.35 | 134.01 | 133.00 | 133.41 | 133.41 | 30,038 |
Apr 23, 2024 | 132.14 | 132.62 | 132.14 | 132.50 | 132.50 | 22,241 |
Apr 22, 2024 | 132.00 | 132.00 | 131.11 | 131.84 | 131.84 | 34,006 |
Apr 19, 2024 | 133.09 | 133.35 | 132.01 | 132.54 | 132.54 | 30,555 |
Apr 18, 2024 | 133.84 | 134.99 | 133.36 | 133.76 | 133.76 | 22,549 |
Apr 17, 2024 | 135.00 | 135.44 | 134.44 | 134.44 | 134.44 | 22,683 |
Apr 16, 2024 | 135.50 | 135.50 | 134.46 | 134.57 | 134.57 | 24,416 |
Apr 15, 2024 | 136.15 | 136.15 | 135.41 | 135.70 | 135.70 | 24,068 |
Apr 12, 2024 | 135.70 | 136.43 | 135.70 | 136.43 | 136.43 | 21,445 |
Apr 11, 2024 | 134.34 | 134.98 | 134.34 | 134.93 | 134.93 | 20,983 |
Apr 10, 2024 | 133.39 | 133.57 | 133.20 | 133.32 | 133.32 | 24,130 |
Apr 9, 2024 | 133.97 | 134.01 | 133.40 | 133.67 | 133.67 | 21,682 |
Apr 8, 2024 | 134.19 | 134.69 | 133.72 | 133.83 | 133.83 | 28,879 |
Apr 5, 2024 | 133.07 | 133.95 | 132.50 | 133.09 | 133.09 | 34,300 |
Apr 4, 2024 | 134.71 | 134.90 | 134.32 | 134.62 | 134.62 | 25,895 |
Apr 3, 2024 | 135.52 | 135.94 | 134.88 | 134.90 | 134.90 | 32,933 |
Apr 2, 2024 | 136.00 | 137.99 | 135.70 | 136.41 | 136.41 | 31,722 |
Mar 28, 2024 | 135.76 | 136.15 | 135.37 | 135.61 | 135.61 | 32,315 |
Mar 27, 2024 | 135.39 | 135.72 | 135.02 | 135.30 | 135.30 | 27,012 |
Mar 26, 2024 | 135.00 | 135.51 | 135.00 | 135.13 | 135.13 | 30,169 |
Mar 25, 2024 | 136.13 | 136.16 | 135.40 | 135.57 | 135.57 | 24,100 |
Mar 22, 2024 | 134.54 | 135.49 | 134.46 | 135.47 | 135.47 | 24,713 |
Mar 21, 2024 | 134.63 | 134.99 | 133.90 | 134.32 | 134.32 | 26,390 |
Mar 20, 2024 | 133.72 | 134.29 | 133.72 | 133.99 | 133.99 | 28,870 |
Mar 19, 2024 | 132.38 | 133.19 | 132.38 | 133.18 | 133.18 | 19,903 |
Mar 18, 2024 | 132.75 | 132.75 | 132.09 | 132.28 | 132.28 | 26,248 |
Mar 15, 2024 | 132.58 | 133.10 | 132.53 | 132.72 | 132.72 | 28,083 |
Mar 14, 2024 | 132.04 | 132.18 | 131.64 | 131.92 | 131.92 | 31,441 |
Mar 13, 2024 | 132.02 | 132.26 | 131.74 | 131.90 | 131.90 | 23,098 |
Mar 12, 2024 | 130.70 | 130.70 | 130.15 | 130.40 | 130.40 | 18,964 |
Mar 11, 2024 | 129.74 | 130.00 | 129.61 | 129.76 | 129.76 | 17,828 |
Mar 8, 2024 | 131.16 | 131.40 | 130.99 | 131.04 | 131.04 | 24,673 |
Mar 7, 2024 | 131.00 | 131.00 | 129.81 | 130.04 | 130.04 | 21,136 |
Mar 6, 2024 | 131.80 | 131.80 | 130.90 | 131.00 | 131.00 | 27,442 |
Mar 5, 2024 | 132.20 | 132.25 | 131.94 | 132.05 | 132.05 | 25,226 |
Mar 4, 2024 | 131.82 | 132.35 | 131.82 | 132.18 | 132.18 | 37,646 |
Mar 1, 2024 | 131.10 | 132.99 | 131.10 | 131.77 | 131.77 | 80,494 |
Feb 29, 2024 | 130.90 | 130.98 | 130.45 | 130.59 | 130.59 | 25,512 |
Feb 28, 2024 | 130.66 | 131.05 | 130.38 | 130.88 | 130.88 | 27,310 |
Feb 27, 2024 | 130.51 | 130.68 | 130.22 | 130.22 | 130.22 | 26,282 |
Feb 26, 2024 | 130.76 | 130.87 | 130.56 | 130.64 | 130.64 | 26,533 |
Feb 23, 2024 | 130.79 | 131.15 | 130.69 | 130.88 | 130.88 | 24,820 |
Feb 22, 2024 | 128.65 | 129.89 | 127.91 | 129.06 | 129.06 | 30,410 |
Feb 21, 2024 | 127.98 | 128.00 | 127.25 | 127.29 | 127.29 | 43,178 |
Feb 20, 2024 | 128.95 | 129.88 | 128.46 | 128.49 | 128.49 | 32,740 |
Feb 19, 2024 | 129.09 | 129.09 | 128.62 | 128.64 | 128.64 | 34,464 |
Feb 16, 2024 | 129.46 | 129.62 | 129.23 | 129.36 | 129.36 | 19,750 |
Feb 15, 2024 | 129.60 | 129.90 | 129.42 | 129.68 | 129.68 | 26,445 |
Feb 14, 2024 | 129.65 | 129.74 | 129.40 | 129.43 | 129.43 | 22,696 |
Feb 13, 2024 | 129.94 | 129.96 | 129.50 | 129.77 | 129.77 | 29,990 |
Feb 12, 2024 | 129.95 | 130.22 | 129.90 | 130.10 | 130.10 | 21,413 |
Feb 9, 2024 | 129.56 | 129.88 | 129.48 | 129.52 | 129.52 | 38,528 |
Feb 8, 2024 | 129.18 | 129.52 | 129.18 | 129.31 | 129.31 | 35,581 |
Feb 7, 2024 | 128.30 | 128.41 | 128.08 | 128.16 | 128.16 | 21,224 |
Feb 6, 2024 | 128.50 | 129.00 | 128.18 | 128.35 | 128.35 | 17,893 |
Feb 5, 2024 | 127.74 | 128.22 | 127.53 | 127.86 | 127.86 | 31,783 |
Feb 2, 2024 | 125.96 | 126.11 | 125.58 | 125.61 | 125.61 | 25,614 |
Feb 1, 2024 | 125.38 | 125.38 | 124.10 | 124.58 | 124.58 | 30,279 |
Jan 31, 2024 | 125.59 | 125.59 | 124.69 | 125.38 | 125.38 | 27,132 |
Jan 30, 2024 | 125.71 | 126.07 | 125.71 | 125.87 | 125.87 | 24,040 |
Jan 29, 2024 | 125.70 | 125.70 | 125.20 | 125.28 | 125.28 | 23,335 |
Jan 25, 2024 | 125.15 | 125.41 | 125.03 | 125.13 | 125.13 | 17,984 |
Jan 24, 2024 | 124.01 | 124.83 | 124.01 | 124.72 | 124.72 | 23,907 |
Jan 23, 2024 | 123.85 | 124.30 | 123.47 | 123.48 | 123.48 | 19,300 |
Jan 22, 2024 | 123.28 | 123.64 | 123.28 | 123.64 | 123.64 | 37,885 |
Jan 19, 2024 | 122.05 | 122.44 | 122.05 | 122.23 | 122.23 | 19,680 |
Jan 18, 2024 | 121.20 | 121.66 | 120.91 | 121.04 | 121.04 | 28,258 |
Jan 17, 2024 | 121.26 | 121.96 | 120.99 | 121.26 | 121.26 | 17,361 |
Jan 16, 2024 | 120.20 | 121.04 | 120.20 | 120.99 | 120.99 | 27,624 |
Jan 15, 2024 | 120.00 | 120.35 | 119.98 | 120.13 | 120.13 | 4,770 |
Jan 12, 2024 | 120.00 | 120.00 | 119.36 | 119.61 | 119.61 | 21,101 |
Jan 11, 2024 | 119.30 | 119.93 | 119.30 | 119.55 | 119.55 | 16,678 |
Jan 10, 2024 | 119.23 | 119.30 | 118.55 | 118.57 | 118.57 | 18,968 |
Jan 9, 2024 | 118.18 | 118.65 | 118.18 | 118.45 | 118.45 | 19,747 |
Jan 8, 2024 | 116.94 | 117.00 | 116.61 | 116.95 | 116.95 | 22,742 |
Jan 5, 2024 | 117.99 | 117.99 | 116.80 | 117.01 | 117.01 | 15,776 |
Jan 4, 2024 | 116.94 | 117.21 | 116.81 | 117.00 | 117.00 | 12,921 |
Jan 3, 2024 | 117.00 | 117.05 | 116.70 | 116.72 | 116.72 | 19,684 |
Jan 2, 2024 | 0.54 Dividend | |||||
Jan 2, 2024 | 117.36 | 118.00 | 117.01 | 117.06 | 117.06 | 17,785 |
Dec 29, 2023 | 117.92 | 117.92 | 117.33 | 117.36 | 116.82 | 13,679 |
Dec 28, 2023 | 117.39 | 117.67 | 117.07 | 117.50 | 116.96 | 17,150 |
Dec 27, 2023 | 117.50 | 117.52 | 117.15 | 117.19 | 116.66 | 21,879 |
Dec 22, 2023 | 117.60 | 117.63 | 117.32 | 117.42 | 116.88 | 29,054 |
Dec 21, 2023 | 117.92 | 117.92 | 117.38 | 117.53 | 116.99 | 25,980 |
Dec 20, 2023 | 117.65 | 118.54 | 117.35 | 118.20 | 117.66 | 36,950 |
Dec 19, 2023 | 118.40 | 118.88 | 118.34 | 118.42 | 117.88 | 53,905 |
Dec 18, 2023 | 117.92 | 118.09 | 117.71 | 117.98 | 117.44 | 26,758 |
Dec 15, 2023 | 118.00 | 118.15 | 117.71 | 117.83 | 117.29 | 23,942 |
Dec 14, 2023 | 119.23 | 119.36 | 118.11 | 118.51 | 117.97 | 49,802 |
Dec 13, 2023 | 119.42 | 119.66 | 119.36 | 119.44 | 118.89 | 25,696 |
Dec 12, 2023 | 118.96 | 118.96 | 118.28 | 118.36 | 117.82 | 27,149 |
Dec 11, 2023 | 118.56 | 118.90 | 118.47 | 118.72 | 118.18 | 39,282 |
Dec 8, 2023 | 117.75 | 117.83 | 117.33 | 117.33 | 116.79 | 17,222 |
Dec 7, 2023 | 117.81 | 117.96 | 117.48 | 117.95 | 117.41 | 17,266 |
Dec 6, 2023 | 117.80 | 118.34 | 117.80 | 118.08 | 117.54 | 35,790 |
Dec 5, 2023 | 116.34 | 117.12 | 116.29 | 116.99 | 116.46 | 27,911 |
Dec 4, 2023 | 116.99 | 116.99 | 116.10 | 116.63 | 116.10 | 24,157 |
Dec 1, 2023 | 117.12 | 117.43 | 117.01 | 117.37 | 116.83 | 17,941 |
Nov 30, 2023 | 117.50 | 117.50 | 116.80 | 116.88 | 116.35 | 23,630 |
Nov 29, 2023 | 117.24 | 117.24 | 116.64 | 117.04 | 116.51 | 24,280 |
Nov 28, 2023 | 117.91 | 117.91 | 117.14 | 117.24 | 116.70 | 21,597 |
Nov 27, 2023 | 118.49 | 118.49 | 117.72 | 117.91 | 117.37 | 23,502 |
Nov 24, 2023 | 118.68 | 118.83 | 118.52 | 118.57 | 118.03 | 23,334 |
Nov 23, 2023 | 118.66 | 118.85 | 118.56 | 118.68 | 118.14 | 21,529 |
Nov 22, 2023 | 118.40 | 118.40 | 117.84 | 118.12 | 117.58 | 30,195 |
Nov 21, 2023 | 118.76 | 118.88 | 118.33 | 118.35 | 117.81 | 51,974 |
Nov 20, 2023 | 118.91 | 118.91 | 117.58 | 117.76 | 117.22 | 22,849 |
Nov 17, 2023 | 119.31 | 119.55 | 119.25 | 119.35 | 118.81 | 18,475 |
Nov 16, 2023 | 118.07 | 118.74 | 118.00 | 118.64 | 118.10 | 25,430 |
Nov 15, 2023 | 118.50 | 118.56 | 118.21 | 118.36 | 117.82 | 24,452 |
Nov 14, 2023 | 118.50 | 118.84 | 118.50 | 118.74 | 118.20 | 37,507 |
Nov 13, 2023 | 118.58 | 118.93 | 118.37 | 118.41 | 117.87 | 25,467 |
Nov 10, 2023 | 117.26 | 117.50 | 117.14 | 117.36 | 116.82 | 21,572 |
Nov 9, 2023 | 116.83 | 117.19 | 116.83 | 116.94 | 116.41 | 15,800 |
Nov 8, 2023 | 116.00 | 116.64 | 116.00 | 116.19 | 115.66 | 19,608 |
Nov 7, 2023 | 114.55 | 115.67 | 114.55 | 115.55 | 115.02 | 17,873 |
Nov 6, 2023 | 114.90 | 114.90 | 113.76 | 114.04 | 113.52 | 22,218 |
Nov 3, 2023 | 113.20 | 114.59 | 113.20 | 114.37 | 113.85 | 24,918 |
Nov 2, 2023 | 113.30 | 113.45 | 113.01 | 113.20 | 112.68 | 22,467 |
Nov 1, 2023 | 112.61 | 112.94 | 112.52 | 112.88 | 112.36 | 25,493 |
Oct 31, 2023 | 112.06 | 112.23 | 111.84 | 112.10 | 111.59 | 23,655 |
Oct 30, 2023 | 111.43 | 111.46 | 111.03 | 111.12 | 110.61 | 19,187 |
Oct 27, 2023 | 112.50 | 112.50 | 111.83 | 112.09 | 111.58 | 19,250 |
Oct 26, 2023 | 113.44 | 113.44 | 113.03 | 113.17 | 112.65 | 19,296 |
Oct 25, 2023 | 114.18 | 114.32 | 113.52 | 113.71 | 113.19 | 22,413 |
Oct 24, 2023 | 114.21 | 114.29 | 113.70 | 113.87 | 113.35 | 33,673 |
Oct 23, 2023 | 114.50 | 114.50 | 114.14 | 114.25 | 113.73 | 27,759 |
Oct 20, 2023 | 115.07 | 115.30 | 114.90 | 115.28 | 114.75 | 23,991 |
Oct 19, 2023 | 115.87 | 116.31 | 115.73 | 116.12 | 115.59 | 22,710 |
Oct 18, 2023 | 116.41 | 116.52 | 116.01 | 116.01 | 115.48 | 23,721 |
Oct 17, 2023 | 117.31 | 117.47 | 116.80 | 116.84 | 116.31 | 16,784 |
Oct 16, 2023 | 117.18 | 117.29 | 116.67 | 116.72 | 116.19 | 15,265 |
Oct 13, 2023 | 117.63 | 117.76 | 117.45 | 117.60 | 117.06 | 19,492 |
Oct 12, 2023 | 116.50 | 116.62 | 116.32 | 116.50 | 115.97 | 16,825 |
Oct 11, 2023 | 115.10 | 115.97 | 115.07 | 115.56 | 115.03 | 27,768 |
Oct 10, 2023 | 115.00 | 115.21 | 114.68 | 115.08 | 114.55 | 17,441 |
Oct 9, 2023 | 114.42 | 114.71 | 114.24 | 114.60 | 114.08 | 27,382 |
Oct 6, 2023 | 113.66 | 113.83 | 113.53 | 113.67 | 113.15 | 19,546 |
Oct 5, 2023 | 114.20 | 114.23 | 113.63 | 113.69 | 113.17 | 19,379 |
Oct 4, 2023 | 114.20 | 114.25 | 113.39 | 113.46 | 112.94 | 21,849 |
Oct 3, 2023 | 114.60 | 115.07 | 114.26 | 115.06 | 114.53 | 10,277 |
Oct 2, 2023 | 113.34 | 114.08 | 113.34 | 114.07 | 113.55 | 15,919 |
Sep 29, 2023 | 113.32 | 113.32 | 112.61 | 112.76 | 112.25 | 30,889 |
Sep 28, 2023 | 114.14 | 114.16 | 113.43 | 113.62 | 113.10 | 18,065 |
Sep 27, 2023 | 113.34 | 113.77 | 112.95 | 113.60 | 113.08 | 26,426 |
Sep 26, 2023 | 114.38 | 114.51 | 113.72 | 113.99 | 113.47 | 23,209 |
Sep 25, 2023 | 114.21 | 114.39 | 113.60 | 114.32 | 113.80 | 22,774 |
Sep 22, 2023 | 114.29 | 114.46 | 114.19 | 114.40 | 113.88 | 39,048 |
Sep 21, 2023 | 116.10 | 116.10 | 115.25 | 115.77 | 115.24 | 26,761 |
Sep 20, 2023 | 116.72 | 116.99 | 116.50 | 116.50 | 115.97 | 17,446 |
Sep 19, 2023 | 117.50 | 117.50 | 117.08 | 117.25 | 116.71 | 24,932 |
Sep 18, 2023 | 117.53 | 117.53 | 117.08 | 117.15 | 116.62 | 17,131 |
Sep 15, 2023 | 118.47 | 118.60 | 118.06 | 118.11 | 117.57 | 29,572 |
Sep 14, 2023 | 117.68 | 117.86 | 117.29 | 117.64 | 117.10 | 18,644 |
Sep 13, 2023 | 117.30 | 117.50 | 117.10 | 117.29 | 116.75 | 21,279 |
Sep 12, 2023 | 117.68 | 117.82 | 117.53 | 117.82 | 117.28 | 23,799 |
Sep 11, 2023 | 117.50 | 117.82 | 117.11 | 117.35 | 116.81 | 23,301 |
Sep 8, 2023 | 117.58 | 117.58 | 117.12 | 117.29 | 116.75 | 21,384 |
Sep 7, 2023 | 117.91 | 118.08 | 117.42 | 117.42 | 116.88 | 25,715 |
Sep 6, 2023 | 119.26 | 119.45 | 118.80 | 118.80 | 118.26 | 26,048 |
Sep 5, 2023 | 118.00 | 119.01 | 117.95 | 119.01 | 118.47 | 22,106 |
Sep 4, 2023 | 118.00 | 118.24 | 117.90 | 117.96 | 117.42 | 26,691 |
Sep 1, 2023 | 117.47 | 118.00 | 117.40 | 117.99 | 117.45 | 26,457 |
Aug 31, 2023 | 117.43 | 117.72 | 117.26 | 117.51 | 116.97 | 20,272 |
Aug 30, 2023 | 117.13 | 117.68 | 117.00 | 117.27 | 116.73 | 35,887 |
Aug 29, 2023 | 116.40 | 116.40 | 115.91 | 116.25 | 115.72 | 27,174 |
Aug 28, 2023 | 116.00 | 116.00 | 115.50 | 115.74 | 115.21 | 21,895 |
Aug 25, 2023 | 115.20 | 115.30 | 114.96 | 115.30 | 114.77 | 22,047 |
Aug 24, 2023 | 116.40 | 116.87 | 116.36 | 116.65 | 116.12 | 32,962 |
Aug 23, 2023 | 115.47 | 115.47 | 114.99 | 115.28 | 114.75 | 41,941 |
Aug 22, 2023 | 115.15 | 115.60 | 115.15 | 115.52 | 114.99 | 24,683 |
Aug 21, 2023 | 114.79 | 114.83 | 114.52 | 114.65 | 114.13 | 21,613 |
Aug 18, 2023 | 114.82 | 114.99 | 114.58 | 114.75 | 114.23 | 51,989 |
Aug 17, 2023 | 115.15 | 115.77 | 115.05 | 115.47 | 114.94 | 28,858 |
Aug 16, 2023 | 115.35 | 115.57 | 115.18 | 115.20 | 114.67 | 10,643 |
Aug 15, 2023 | 116.08 | 116.55 | 115.79 | 115.90 | 115.37 | 26,252 |
Aug 14, 2023 | 115.10 | 115.48 | 115.07 | 115.25 | 114.72 | 32,190 |
Aug 11, 2023 | 115.00 | 115.32 | 114.81 | 115.01 | 114.49 | 24,742 |
Aug 10, 2023 | 115.00 | 115.00 | 114.72 | 114.95 | 114.43 | 21,320 |
Aug 9, 2023 | 115.38 | 115.50 | 115.00 | 115.15 | 114.62 | 33,556 |
Aug 8, 2023 | 115.47 | 115.63 | 115.26 | 115.58 | 115.05 | 29,351 |
Aug 7, 2023 | 114.87 | 115.07 | 114.64 | 115.06 | 114.53 | 42,233 |
Aug 4, 2023 | 115.64 | 115.77 | 115.25 | 115.77 | 115.24 | 19,729 |
Aug 3, 2023 | 115.94 | 115.97 | 115.56 | 115.64 | 115.11 | 30,454 |
Aug 2, 2023 | 116.11 | 116.44 | 115.87 | 116.39 | 115.86 | 32,426 |
Aug 1, 2023 | 115.40 | 116.29 | 115.11 | 116.11 | 115.58 | 33,904 |
Jul 31, 2023 | 116.27 | 116.31 | 115.40 | 115.40 | 114.87 | 23,204 |
Jul 28, 2023 | 113.95 | 115.23 | 113.87 | 115.00 | 114.48 | 33,171 |
Jul 27, 2023 | 113.74 | 113.80 | 113.13 | 113.56 | 113.04 | 21,539 |
Jul 26, 2023 | 113.30 | 113.99 | 113.07 | 113.67 | 113.15 | 30,262 |
Jul 25, 2023 | 113.86 | 113.89 | 113.20 | 113.24 | 112.72 | 28,869 |
Jul 24, 2023 | 113.50 | 113.67 | 113.33 | 113.36 | 112.84 | 22,338 |
Jul 21, 2023 | 112.81 | 113.00 | 112.69 | 112.95 | 112.43 | 27,911 |
Jul 20, 2023 | 113.60 | 113.60 | 112.40 | 112.86 | 112.34 | 33,432 |
Jul 19, 2023 | 112.73 | 113.32 | 112.62 | 113.24 | 112.72 | 23,626 |
Jul 18, 2023 | 111.57 | 111.99 | 111.50 | 111.81 | 111.30 | 21,443 |
Jul 17, 2023 | 111.50 | 111.71 | 111.04 | 111.56 | 111.05 | 20,628 |
Jul 14, 2023 | 110.69 | 110.77 | 110.47 | 110.73 | 110.22 | 22,124 |
Jul 13, 2023 | 111.82 | 111.83 | 110.57 | 110.72 | 110.21 | 47,264 |
Jul 12, 2023 | 111.00 | 111.00 | 110.20 | 110.81 | 110.30 | 21,245 |
Jul 11, 2023 | 110.75 | 110.75 | 110.37 | 110.74 | 110.23 | 22,535 |
Jul 10, 2023 | 111.15 | 111.15 | 110.58 | 110.92 | 110.41 | 32,348 |
Jul 7, 2023 | 112.00 | 112.23 | 111.81 | 111.83 | 111.32 | 20,971 |
Jul 6, 2023 | 112.64 | 112.64 | 112.05 | 112.13 | 111.62 | 37,556 |
Jul 5, 2023 | 114.00 | 114.00 | 112.13 | 112.25 | 111.74 | 24,201 |
Jul 4, 2023 | 113.78 | 114.04 | 112.41 | 112.81 | 112.30 | 24,150 |
Jul 3, 2023 | 1.44 Dividend | |||||
Jul 3, 2023 | 113.79 | 113.79 | 113.00 | 113.08 | 112.56 | 60,309 |
Jun 30, 2023 | 113.78 | 114.10 | 113.62 | 113.86 | 111.91 | 49,908 |
Jun 29, 2023 | 113.10 | 114.46 | 113.10 | 113.90 | 111.95 | 27,889 |
Jun 28, 2023 | 112.34 | 113.49 | 112.34 | 113.16 | 111.22 | 21,808 |
Jun 27, 2023 | 112.25 | 112.25 | 111.05 | 111.23 | 109.32 | 31,597 |
Jun 26, 2023 | 112.58 | 112.80 | 112.53 | 112.65 | 110.72 | 30,123 |
Jun 23, 2023 | 111.93 | 112.58 | 111.82 | 112.58 | 110.65 | 26,220 |
Jun 22, 2023 | 111.30 | 111.30 | 110.41 | 110.90 | 109.00 | 20,017 |
Jun 21, 2023 | 111.99 | 111.99 | 111.12 | 111.31 | 109.40 | 24,999 |
Jun 20, 2023 | 110.75 | 111.45 | 110.60 | 111.31 | 109.40 | 24,965 |
Jun 19, 2023 | 110.68 | 111.12 | 110.60 | 110.75 | 108.85 | 24,185 |
Jun 16, 2023 | 110.90 | 111.06 | 110.70 | 110.74 | 108.84 | 26,042 |
Jun 15, 2023 | 110.90 | 111.29 | 110.38 | 110.52 | 108.62 | 39,547 |
Jun 14, 2023 | 110.80 | 110.89 | 110.59 | 110.86 | 108.96 | 28,224 |
Jun 13, 2023 | 110.41 | 110.79 | 110.37 | 110.64 | 108.74 | 23,507 |
Jun 9, 2023 | 110.00 | 110.32 | 109.92 | 110.09 | 108.20 | 15,280 |
Jun 8, 2023 | 110.20 | 110.26 | 109.77 | 109.92 | 108.04 | 14,971 |
Jun 7, 2023 | 111.26 | 111.26 | 110.82 | 110.87 | 108.97 | 33,992 |
Jun 6, 2023 | 112.04 | 112.14 | 111.13 | 111.29 | 109.38 | 29,041 |
Jun 5, 2023 | 112.40 | 112.52 | 112.19 | 112.30 | 110.37 | 16,282 |
Jun 2, 2023 | 111.58 | 111.69 | 111.11 | 111.28 | 109.37 | 23,323 |
Jun 1, 2023 | 111.79 | 111.99 | 111.42 | 111.58 | 109.67 | 30,483 |
May 31, 2023 | 112.81 | 112.81 | 111.90 | 111.90 | 109.98 | 22,382 |
May 30, 2023 | 112.48 | 112.75 | 111.93 | 112.63 | 110.70 | 23,563 |
May 29, 2023 | 112.65 | 112.78 | 112.16 | 112.29 | 110.36 | 44,288 |
May 26, 2023 | 111.28 | 111.36 | 110.92 | 111.02 | 109.12 | 26,382 |
May 25, 2023 | 110.37 | 110.73 | 110.37 | 110.61 | 108.71 | 40,092 |
May 24, 2023 | 110.13 | 110.43 | 109.90 | 110.37 | 108.48 | 30,899 |
May 23, 2023 | 110.60 | 110.72 | 110.28 | 110.37 | 108.48 | 19,251 |
May 22, 2023 | 110.30 | 110.69 | 110.20 | 110.69 | 108.79 | 20,401 |
May 19, 2023 | 110.77 | 110.98 | 110.63 | 110.70 | 108.80 | 42,347 |
May 18, 2023 | 109.50 | 109.77 | 109.23 | 109.60 | 107.72 | 25,123 |
May 17, 2023 | 108.68 | 109.09 | 108.50 | 109.04 | 107.17 | 36,367 |
May 16, 2023 | 108.26 | 108.50 | 108.00 | 108.50 | 106.64 | 18,531 |
May 15, 2023 | 108.89 | 108.89 | 108.55 | 108.71 | 106.85 | 22,610 |
May 12, 2023 | 108.23 | 108.70 | 108.23 | 108.63 | 106.77 | 23,125 |
May 11, 2023 | 106.94 | 107.35 | 106.94 | 107.31 | 105.47 | 51,877 |
May 10, 2023 | 106.74 | 106.75 | 106.59 | 106.60 | 104.77 | 13,791 |
May 9, 2023 | 106.88 | 106.93 | 106.71 | 106.90 | 105.07 | 17,322 |
May 8, 2023 | 107.22 | 107.25 | 106.77 | 106.88 | 105.05 | 20,523 |
May 5, 2023 | 106.80 | 106.80 | 106.08 | 106.25 | 104.43 | 34,866 |
May 4, 2023 | 107.68 | 107.68 | 106.76 | 106.90 | 105.07 | 35,800 |
May 3, 2023 | 107.39 | 107.68 | 107.32 | 107.68 | 105.83 | 35,506 |
May 2, 2023 | 108.98 | 108.98 | 107.39 | 107.39 | 105.55 | 31,082 |
May 1, 2023 | 109.36 | 109.36 | 108.94 | 109.01 | 107.14 | 31,654 |
Apr 28, 2023 | 108.82 | 109.16 | 108.63 | 109.16 | 107.29 | 25,948 |
Apr 27, 2023 | 107.90 | 107.90 | 107.11 | 107.28 | 105.44 | 16,685 |
Apr 26, 2023 | 107.00 | 108.05 | 106.95 | 108.05 | 106.20 | 32,741 |
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%