ASX - Delayed Quote • AUD
iShares Global Consumer Staples ETF (AU) (IXI.AX)
At close: April 19 at 3:46 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 | 90.74 | 90.85 | 90.54 | 90.67 | 90.67 | 7,394 |
Apr 18, 2024 | 90.20 | 90.24 | 89.90 | 90.24 | 90.24 | 782 |
Apr 17, 2024 | 90.25 | 90.25 | 89.76 | 89.89 | 89.89 | 938 |
Apr 16, 2024 | 89.52 | 89.90 | 89.52 | 89.75 | 89.75 | 1,081 |
Apr 15, 2024 | 89.70 | 89.70 | 89.46 | 89.51 | 89.51 | 484 |
Apr 12, 2024 | 89.95 | 90.00 | 89.77 | 90.00 | 90.00 | 673 |
Apr 11, 2024 | 89.96 | 90.38 | 89.96 | 90.30 | 90.30 | 460 |
Apr 10, 2024 | 89.61 | 89.66 | 89.22 | 89.66 | 89.66 | 573 |
Apr 9, 2024 | 89.48 | 89.48 | 89.11 | 89.48 | 89.48 | 860 |
Apr 8, 2024 | 90.16 | 90.16 | 89.48 | 89.81 | 89.81 | 828 |
Apr 5, 2024 | 89.88 | 90.00 | 89.50 | 90.00 | 90.00 | 3,059 |
Apr 4, 2024 | 90.60 | 90.61 | 90.09 | 90.45 | 90.45 | 2,569 |
Apr 3, 2024 | 91.82 | 91.91 | 91.58 | 91.91 | 91.91 | 639 |
Apr 2, 2024 | 92.56 | 92.79 | 92.44 | 92.57 | 92.57 | 1,690 |
Mar 28, 2024 | 92.66 | 92.80 | 92.53 | 92.58 | 92.58 | 1,357 |
Mar 27, 2024 | 91.80 | 92.50 | 91.80 | 92.50 | 92.50 | 749 |
Mar 26, 2024 | 91.71 | 91.80 | 91.43 | 91.56 | 91.56 | 646 |
Mar 25, 2024 | 92.11 | 92.21 | 91.65 | 91.71 | 91.71 | 502 |
Mar 22, 2024 | 91.29 | 92.13 | 91.29 | 92.13 | 92.13 | 1,789 |
Mar 21, 2024 | 91.70 | 91.73 | 91.14 | 91.16 | 91.16 | 1,199 |
Mar 20, 2024 | 92.00 | 92.24 | 91.86 | 92.24 | 92.24 | 2,869 |
Mar 19, 2024 | 91.48 | 91.89 | 91.43 | 91.89 | 91.89 | 2,910 |
Mar 18, 2024 | 91.22 | 91.49 | 91.14 | 91.21 | 91.21 | 1,706 |
Mar 15, 2024 | 91.13 | 91.50 | 91.13 | 91.40 | 91.40 | 3,044 |
Mar 14, 2024 | 91.58 | 91.71 | 91.40 | 91.45 | 91.45 | 2,023 |
Mar 13, 2024 | 91.00 | 91.52 | 91.00 | 91.23 | 91.23 | 681 |
Mar 12, 2024 | 90.90 | 91.00 | 90.72 | 91.00 | 91.00 | 1,721 |
Mar 11, 2024 | 90.56 | 90.56 | 90.28 | 90.36 | 90.36 | 1,337 |
Mar 8, 2024 | 90.89 | 90.89 | 90.36 | 90.59 | 90.59 | 1,022 |
Mar 7, 2024 | 91.07 | 91.08 | 90.60 | 90.60 | 90.60 | 2,118 |
Mar 6, 2024 | 91.27 | 91.29 | 90.95 | 90.95 | 90.95 | 91 |
Mar 5, 2024 | 91.00 | 91.01 | 90.68 | 91.01 | 91.01 | 1,033 |
Mar 4, 2024 | 91.02 | 91.02 | 90.57 | 90.57 | 90.57 | 2,915 |
Mar 1, 2024 | 91.68 | 91.68 | 91.02 | 91.02 | 91.02 | 289 |
Feb 29, 2024 | 91.38 | 91.57 | 91.14 | 91.55 | 91.55 | 2,314 |
Feb 28, 2024 | 91.05 | 91.43 | 90.95 | 91.40 | 91.40 | 687 |
Feb 27, 2024 | 91.39 | 91.47 | 91.08 | 91.39 | 91.39 | 3,389 |
Feb 26, 2024 | 91.24 | 91.43 | 91.10 | 91.39 | 91.39 | 1,156 |
Feb 23, 2024 | 90.71 | 91.28 | 90.71 | 91.24 | 91.24 | 2,524 |
Feb 22, 2024 | 90.63 | 91.48 | 90.63 | 91.24 | 91.24 | 613 |
Feb 21, 2024 | 91.21 | 91.22 | 90.75 | 90.77 | 90.77 | 1,690 |
Feb 20, 2024 | 90.67 | 90.69 | 90.31 | 90.52 | 90.52 | 1,626 |
Feb 19, 2024 | 90.44 | 90.46 | 90.05 | 90.26 | 90.26 | 1,563 |
Feb 16, 2024 | 90.61 | 90.61 | 90.37 | 90.60 | 90.60 | 1,230 |
Feb 15, 2024 | 90.50 | 90.64 | 90.24 | 90.62 | 90.62 | 847 |
Feb 14, 2024 | 90.66 | 90.88 | 90.53 | 90.81 | 90.81 | 683 |
Feb 13, 2024 | 90.68 | 91.10 | 90.60 | 90.96 | 90.96 | 1,683 |
Feb 12, 2024 | 90.48 | 90.64 | 90.20 | 90.64 | 90.64 | 10,780 |
Feb 9, 2024 | 91.50 | 91.87 | 91.47 | 91.87 | 91.87 | 2,521 |
Feb 8, 2024 | 91.88 | 91.88 | 91.15 | 91.49 | 91.49 | 2,260 |
Feb 7, 2024 | 91.67 | 91.67 | 91.36 | 91.36 | 91.36 | 1,007 |
Feb 6, 2024 | 91.82 | 91.84 | 91.51 | 91.51 | 91.51 | 904 |
Feb 5, 2024 | 91.33 | 91.88 | 91.33 | 91.88 | 91.88 | 6,878 |
Feb 2, 2024 | 90.82 | 91.44 | 90.82 | 91.20 | 91.20 | 1,497 |
Feb 1, 2024 | 90.35 | 90.35 | 89.70 | 90.15 | 90.15 | 10,259 |
Jan 31, 2024 | 89.98 | 90.39 | 89.96 | 90.35 | 90.35 | 1,114 |
Jan 30, 2024 | 89.24 | 89.69 | 89.24 | 89.65 | 89.65 | 4,425 |
Jan 29, 2024 | 89.00 | 89.49 | 89.00 | 89.24 | 89.24 | 4,145 |
Jan 25, 2024 | 89.28 | 89.28 | 88.08 | 88.20 | 88.20 | 2,531 |
Jan 24, 2024 | 88.91 | 89.18 | 88.83 | 89.18 | 89.18 | 922 |
Jan 23, 2024 | 88.57 | 88.62 | 88.00 | 88.00 | 88.00 | 1,524 |
Jan 22, 2024 | 89.50 | 89.50 | 88.30 | 88.42 | 88.42 | 1,341 |
Jan 19, 2024 | 89.03 | 89.03 | 88.58 | 88.89 | 88.89 | 9,800 |
Jan 18, 2024 | 89.09 | 89.40 | 88.99 | 89.19 | 89.19 | 1,134 |
Jan 17, 2024 | 89.26 | 89.35 | 88.97 | 89.35 | 89.35 | 705 |
Jan 16, 2024 | 88.56 | 89.13 | 88.56 | 89.13 | 89.13 | 1,724 |
Jan 15, 2024 | 87.50 | 88.40 | 87.50 | 88.40 | 88.40 | 1,849 |
Jan 12, 2024 | 88.34 | 88.37 | 87.90 | 88.20 | 88.20 | 5,143 |
Jan 11, 2024 | 88.26 | 88.26 | 87.97 | 88.11 | 88.11 | 837 |
Jan 10, 2024 | 88.10 | 88.41 | 88.00 | 88.21 | 88.21 | 1,299 |
Jan 9, 2024 | 87.50 | 88.07 | 87.50 | 88.07 | 88.07 | 11,316 |
Jan 8, 2024 | 86.63 | 87.33 | 86.63 | 87.30 | 87.30 | 1,521 |
Jan 5, 2024 | 87.27 | 87.80 | 87.27 | 87.65 | 87.65 | 644 |
Jan 4, 2024 | 88.00 | 88.00 | 87.00 | 87.45 | 87.45 | 1,537 |
Jan 3, 2024 | 87.09 | 87.46 | 87.09 | 87.37 | 87.37 | 1,116 |
Jan 2, 2024 | 1.51 Dividend | |||||
Jan 2, 2024 | 87.35 | 87.35 | 84.80 | 86.22 | 86.22 | 3,082 |
Dec 29, 2023 | 87.37 | 87.66 | 87.28 | 87.35 | 85.84 | 700 |
Dec 28, 2023 | 87.17 | 87.63 | 86.96 | 87.54 | 86.03 | 1,754 |
Dec 27, 2023 | 87.40 | 87.40 | 86.82 | 87.16 | 85.66 | 5,260 |
Dec 22, 2023 | 86.64 | 86.90 | 86.57 | 86.67 | 85.18 | 2,125 |
Dec 21, 2023 | 87.14 | 87.14 | 86.39 | 86.52 | 85.03 | 2,420 |
Dec 20, 2023 | 86.70 | 87.65 | 86.38 | 87.34 | 85.83 | 30,393 |
Dec 19, 2023 | 88.00 | 88.32 | 87.97 | 87.97 | 86.45 | 13,134 |
Dec 18, 2023 | 87.78 | 87.88 | 87.47 | 87.80 | 86.29 | 1,125 |
Dec 15, 2023 | 88.71 | 88.71 | 87.79 | 88.10 | 86.58 | 44,999 |
Dec 14, 2023 | 89.45 | 89.60 | 88.40 | 88.66 | 87.13 | 445,996 |
Dec 13, 2023 | 89.16 | 89.45 | 89.07 | 89.44 | 87.90 | 2,003 |
Dec 12, 2023 | 89.45 | 89.45 | 88.57 | 88.61 | 87.08 | 2,196 |
Dec 11, 2023 | 88.33 | 88.92 | 88.30 | 88.71 | 87.18 | 3,378 |
Dec 8, 2023 | 88.29 | 88.55 | 88.08 | 88.33 | 86.81 | 1,216 |
Dec 7, 2023 | 88.76 | 89.07 | 88.57 | 89.07 | 87.53 | 1,413 |
Dec 6, 2023 | 89.12 | 89.12 | 88.50 | 88.64 | 87.11 | 1,374 |
Dec 5, 2023 | 88.37 | 89.37 | 88.37 | 88.99 | 87.46 | 1,958 |
Dec 4, 2023 | 88.44 | 88.44 | 87.77 | 87.96 | 86.44 | 1,138 |
Dec 1, 2023 | 87.25 | 88.70 | 87.25 | 88.44 | 86.91 | 2,264 |
Nov 30, 2023 | 88.20 | 88.20 | 87.25 | 87.59 | 86.08 | 2,713 |
Nov 29, 2023 | 88.02 | 88.17 | 87.80 | 88.07 | 86.55 | 1,340 |
Nov 28, 2023 | 88.09 | 88.40 | 88.00 | 88.21 | 86.69 | 1,190 |
Nov 27, 2023 | 88.67 | 88.74 | 88.41 | 88.58 | 87.05 | 458 |
Nov 24, 2023 | 88.60 | 88.74 | 88.27 | 88.67 | 87.14 | 16,570 |
Nov 23, 2023 | 89.04 | 89.04 | 88.61 | 88.61 | 87.08 | 880 |
Nov 22, 2023 | 87.49 | 88.25 | 87.49 | 88.20 | 86.68 | 981 |
Nov 21, 2023 | 88.71 | 88.71 | 87.39 | 87.56 | 86.05 | 741 |
Nov 20, 2023 | 88.81 | 88.81 | 87.82 | 88.29 | 86.77 | 1,172 |
Nov 17, 2023 | 89.28 | 89.28 | 88.88 | 89.04 | 87.50 | 1,633 |
Nov 16, 2023 | 89.20 | 89.77 | 89.20 | 89.75 | 88.20 | 1,739 |
Nov 15, 2023 | 89.41 | 89.49 | 89.13 | 89.49 | 87.95 | 1,303 |
Nov 14, 2023 | 89.76 | 89.86 | 89.47 | 89.86 | 88.31 | 782 |
Nov 13, 2023 | 89.40 | 89.63 | 89.25 | 89.45 | 87.91 | 1,386 |
Nov 10, 2023 | 89.49 | 89.62 | 89.20 | 89.60 | 88.05 | 2,432 |
Nov 9, 2023 | 89.12 | 89.12 | 88.84 | 88.95 | 87.42 | 456 |
Nov 8, 2023 | 88.80 | 89.04 | 88.57 | 88.80 | 87.27 | 574 |
Nov 7, 2023 | 87.89 | 88.68 | 87.82 | 88.68 | 87.15 | 2,579 |
Nov 6, 2023 | 88.56 | 88.56 | 87.68 | 87.89 | 86.37 | 1,606 |
Nov 3, 2023 | 88.42 | 88.78 | 88.42 | 88.78 | 87.25 | 1,228 |
Nov 2, 2023 | 88.11 | 88.11 | 87.38 | 87.73 | 86.22 | 892 |
Nov 1, 2023 | 88.88 | 88.88 | 87.95 | 88.11 | 86.59 | 883 |
Oct 31, 2023 | 87.31 | 87.76 | 87.21 | 87.76 | 86.25 | 13,368 |
Oct 30, 2023 | 86.97 | 86.97 | 86.33 | 86.47 | 84.98 | 3,451 |
Oct 27, 2023 | 89.00 | 89.00 | 87.76 | 87.82 | 86.31 | 697 |
Oct 26, 2023 | 88.58 | 89.00 | 88.02 | 88.97 | 87.44 | 1,599 |
Oct 25, 2023 | 87.49 | 87.80 | 87.37 | 87.56 | 86.05 | 2,217 |
Oct 24, 2023 | 87.76 | 87.76 | 87.17 | 87.41 | 85.90 | 1,523 |
Oct 23, 2023 | 88.01 | 88.07 | 87.70 | 87.96 | 86.44 | 2,411 |
Oct 20, 2023 | 88.09 | 88.11 | 87.66 | 88.01 | 86.49 | 841 |
Oct 19, 2023 | 88.14 | 88.94 | 88.14 | 88.85 | 87.32 | 2,050 |
Oct 18, 2023 | 88.06 | 88.07 | 87.73 | 87.73 | 86.22 | 877 |
Oct 17, 2023 | 88.25 | 88.29 | 87.65 | 87.88 | 86.36 | 39,008 |
Oct 16, 2023 | 87.96 | 88.06 | 87.56 | 87.56 | 86.05 | 1,796 |
Oct 13, 2023 | 87.60 | 87.84 | 87.43 | 87.84 | 86.33 | 15,872 |
Oct 12, 2023 | 87.50 | 87.73 | 87.39 | 87.59 | 86.08 | 24,445 |
Oct 11, 2023 | 87.40 | 87.56 | 87.09 | 87.50 | 85.99 | 12,302 |
Oct 10, 2023 | 86.70 | 86.85 | 86.39 | 86.80 | 85.30 | 1,564 |
Oct 9, 2023 | 87.33 | 87.33 | 86.53 | 87.05 | 85.55 | 3,063 |
Oct 6, 2023 | 88.56 | 88.56 | 87.34 | 87.53 | 86.02 | 96,642 |
Oct 5, 2023 | 88.42 | 88.84 | 88.42 | 88.55 | 87.02 | 1,053 |
Oct 4, 2023 | 88.50 | 88.68 | 88.30 | 88.42 | 86.90 | 978 |
Oct 3, 2023 | 88.23 | 88.85 | 88.10 | 88.85 | 87.32 | 1,287 |
Oct 2, 2023 | 88.20 | 88.84 | 88.20 | 88.84 | 87.31 | 875 |
Sep 29, 2023 | 88.60 | 88.60 | 87.83 | 88.06 | 86.54 | 1,728 |
Sep 28, 2023 | 89.42 | 89.42 | 88.64 | 88.99 | 87.46 | 6,166 |
Sep 27, 2023 | 89.76 | 89.76 | 89.00 | 89.42 | 87.88 | 9,652 |
Sep 26, 2023 | 89.72 | 89.87 | 89.48 | 89.75 | 88.20 | 2,289 |
Sep 25, 2023 | 93.01 | 93.01 | 89.90 | 90.69 | 89.13 | 1,532 |
Sep 22, 2023 | 92.00 | 92.00 | 90.65 | 90.79 | 89.22 | 1,884 |
Sep 21, 2023 | 91.60 | 91.83 | 91.38 | 91.70 | 90.12 | 1,421 |
Sep 20, 2023 | 91.75 | 91.75 | 91.02 | 91.02 | 89.45 | 16,067 |
Sep 19, 2023 | 91.79 | 91.87 | 91.60 | 91.75 | 90.17 | 1,730 |
Sep 18, 2023 | 92.06 | 92.06 | 91.46 | 91.46 | 89.88 | 1,625 |
Sep 15, 2023 | 92.94 | 92.94 | 91.71 | 91.95 | 90.36 | 2,690 |
Sep 14, 2023 | 91.48 | 92.19 | 91.40 | 91.75 | 90.17 | 10,942 |
Sep 13, 2023 | 92.21 | 92.21 | 91.48 | 91.70 | 90.12 | 1,199 |
Sep 12, 2023 | 92.07 | 92.31 | 91.92 | 92.21 | 90.62 | 1,844 |
Sep 11, 2023 | 92.55 | 92.55 | 91.34 | 91.62 | 90.04 | 3,523 |
Sep 8, 2023 | 91.61 | 91.96 | 91.61 | 91.65 | 90.07 | 4,961 |
Sep 7, 2023 | 91.81 | 91.82 | 91.55 | 91.56 | 89.98 | 11,441 |
Sep 6, 2023 | 92.13 | 92.22 | 91.56 | 91.56 | 89.98 | 62,362 |
Sep 5, 2023 | 90.51 | 92.35 | 90.51 | 92.35 | 90.76 | 3,262 |
Sep 4, 2023 | 92.51 | 92.51 | 91.73 | 91.73 | 90.15 | 2,600 |
Sep 1, 2023 | 92.42 | 92.55 | 92.06 | 92.52 | 90.92 | 1,041 |
Aug 31, 2023 | 93.13 | 93.18 | 92.66 | 92.91 | 91.31 | 3,826 |
Aug 30, 2023 | 92.79 | 93.18 | 92.73 | 93.13 | 91.52 | 1,672 |
Aug 29, 2023 | 93.12 | 93.12 | 92.59 | 92.80 | 91.20 | 1,285 |
Aug 28, 2023 | 92.93 | 92.94 | 92.49 | 92.86 | 91.26 | 6,476 |
Aug 25, 2023 | 92.11 | 92.35 | 92.06 | 92.06 | 90.47 | 1,247 |
Aug 24, 2023 | 92.00 | 92.13 | 91.85 | 91.94 | 90.35 | 1,490 |
Aug 23, 2023 | 92.00 | 92.20 | 91.70 | 92.20 | 90.61 | 1,541 |
Aug 22, 2023 | 92.68 | 92.68 | 92.37 | 92.53 | 90.93 | 1,908 |
Aug 21, 2023 | 92.77 | 93.12 | 92.77 | 92.99 | 91.39 | 797 |
Aug 18, 2023 | 92.86 | 93.05 | 92.53 | 92.96 | 91.36 | 1,883 |
Aug 17, 2023 | 93.48 | 93.84 | 93.30 | 93.84 | 92.22 | 1,708 |
Aug 16, 2023 | 93.07 | 93.31 | 92.99 | 93.30 | 91.69 | 5,668 |
Aug 15, 2023 | 94.15 | 94.15 | 93.31 | 93.31 | 91.70 | 1,623 |
Aug 14, 2023 | 93.98 | 94.17 | 93.84 | 94.15 | 92.53 | 3,673 |
Aug 11, 2023 | 93.49 | 93.84 | 93.40 | 93.84 | 92.22 | 3,270 |
Aug 10, 2023 | 93.29 | 93.49 | 93.24 | 93.49 | 91.88 | 1,602 |
Aug 9, 2023 | 93.30 | 93.30 | 92.84 | 92.86 | 91.26 | 2,523 |
Aug 8, 2023 | 93.22 | 93.53 | 93.15 | 93.38 | 91.77 | 1,029 |
Aug 7, 2023 | 93.07 | 93.07 | 92.28 | 92.78 | 91.18 | 3,985 |
Aug 4, 2023 | 93.88 | 93.88 | 91.28 | 93.07 | 91.46 | 1,004 |
Aug 3, 2023 | 93.51 | 94.23 | 93.51 | 93.88 | 92.26 | 11,932 |
Aug 2, 2023 | 93.03 | 93.51 | 92.71 | 93.51 | 91.90 | 5,003 |
Aug 1, 2023 | 93.30 | 93.30 | 91.95 | 93.07 | 91.46 | 2,019 |
Jul 31, 2023 | 93.49 | 93.56 | 93.00 | 93.31 | 91.70 | 1,833 |
Jul 28, 2023 | 91.99 | 93.11 | 91.99 | 92.99 | 91.39 | 4,272 |
Jul 27, 2023 | 91.68 | 91.80 | 91.23 | 91.28 | 89.71 | 3,079 |
Jul 26, 2023 | 91.12 | 91.81 | 91.12 | 91.68 | 90.10 | 2,965 |
Jul 25, 2023 | 91.74 | 91.77 | 91.25 | 91.35 | 89.77 | 2,099 |
Jul 24, 2023 | 91.97 | 91.97 | 91.55 | 91.61 | 90.03 | 4,307 |
Jul 21, 2023 | 90.58 | 91.04 | 90.58 | 90.83 | 89.26 | 2,009 |
Jul 20, 2023 | 90.59 | 90.59 | 89.84 | 89.90 | 88.35 | 959 |
Jul 19, 2023 | 89.80 | 90.02 | 89.65 | 89.70 | 88.15 | 1,221 |
Jul 18, 2023 | 90.70 | 90.70 | 89.29 | 89.47 | 87.93 | 1,837 |
Jul 17, 2023 | 88.69 | 89.86 | 88.69 | 89.79 | 88.24 | 768 |
Jul 14, 2023 | 90.09 | 90.09 | 88.55 | 88.69 | 87.16 | 1,670 |
Jul 13, 2023 | 90.04 | 90.04 | 89.19 | 89.31 | 87.77 | 1,320 |
Jul 12, 2023 | 90.59 | 90.59 | 89.51 | 90.04 | 88.49 | 759 |
Jul 11, 2023 | 90.01 | 90.10 | 89.87 | 89.94 | 88.39 | 12,215 |
Jul 10, 2023 | 90.06 | 90.06 | 89.74 | 89.92 | 88.37 | 4,806 |
Jul 7, 2023 | 92.00 | 92.00 | 91.00 | 91.00 | 89.43 | 2,094 |
Jul 6, 2023 | 91.56 | 91.56 | 91.09 | 91.14 | 89.57 | 1,009 |
Jul 5, 2023 | 91.95 | 91.95 | 91.05 | 91.21 | 89.64 | 5,302 |
Jul 4, 2023 | 91.29 | 92.08 | 91.29 | 91.93 | 90.34 | 1,523 |
Jul 3, 2023 | 1.09 Dividend | |||||
Jul 3, 2023 | 91.52 | 91.65 | 91.15 | 91.15 | 89.58 | 2,973 |
Jun 30, 2023 | 92.41 | 92.41 | 91.69 | 91.97 | 89.31 | 17,934 |
Jun 29, 2023 | 92.44 | 92.64 | 92.09 | 92.41 | 89.74 | 2,343 |
Jun 28, 2023 | 91.38 | 92.85 | 91.38 | 92.51 | 89.84 | 2,170 |
Jun 27, 2023 | 91.55 | 91.64 | 91.08 | 91.36 | 88.72 | 1,288 |
Jun 26, 2023 | 91.45 | 91.77 | 91.45 | 91.55 | 88.90 | 109,049 |
Jun 23, 2023 | 91.00 | 91.46 | 90.89 | 91.42 | 88.78 | 1,556 |
Jun 22, 2023 | 89.90 | 90.70 | 89.90 | 90.50 | 87.88 | 1,608 |
Jun 21, 2023 | 90.02 | 90.18 | 89.89 | 89.95 | 87.35 | 3,132 |
Jun 20, 2023 | 89.79 | 90.20 | 89.48 | 90.00 | 87.40 | 3,443 |
Jun 19, 2023 | 90.00 | 90.01 | 89.75 | 89.79 | 87.19 | 3,282 |
Jun 16, 2023 | 89.34 | 89.54 | 89.22 | 89.35 | 86.77 | 1,737 |
Jun 15, 2023 | 89.40 | 89.73 | 89.12 | 89.12 | 86.54 | 6,450 |
Jun 14, 2023 | 89.46 | 89.48 | 89.14 | 89.35 | 86.77 | 4,216 |
Jun 13, 2023 | 89.29 | 89.53 | 89.00 | 89.34 | 86.76 | 114,090 |
Jun 9, 2023 | 90.02 | 90.10 | 89.87 | 89.96 | 87.36 | 1,659 |
Jun 8, 2023 | 90.31 | 90.31 | 89.83 | 89.90 | 87.30 | 2,089 |
Jun 7, 2023 | 90.62 | 90.62 | 90.25 | 90.31 | 87.70 | 2,118 |
Jun 6, 2023 | 91.56 | 91.56 | 90.64 | 90.64 | 88.02 | 8,361 |
Jun 5, 2023 | 91.86 | 92.03 | 91.75 | 91.89 | 89.23 | 1,951 |
Jun 2, 2023 | 91.40 | 91.40 | 90.79 | 90.83 | 88.20 | 5,287 |
Jun 1, 2023 | 92.00 | 92.46 | 91.88 | 92.02 | 89.36 | 3,835 |
May 31, 2023 | 92.24 | 92.24 | 91.96 | 91.96 | 89.30 | 7,705 |
May 30, 2023 | 93.41 | 93.61 | 93.09 | 93.35 | 90.65 | 7,542 |
May 29, 2023 | 93.30 | 93.57 | 93.15 | 93.37 | 90.67 | 2,186 |
May 26, 2023 | 93.89 | 93.89 | 93.28 | 93.30 | 90.60 | 1,705 |
May 25, 2023 | 93.44 | 93.89 | 93.44 | 93.89 | 91.18 | 1,230 |
May 24, 2023 | 93.56 | 93.68 | 93.31 | 93.61 | 90.90 | 3,777 |
May 23, 2023 | 94.20 | 94.20 | 93.55 | 93.55 | 90.85 | 3,948 |
May 22, 2023 | 94.69 | 94.81 | 94.37 | 94.81 | 92.07 | 1,554 |
May 19, 2023 | 94.99 | 94.99 | 94.50 | 94.69 | 91.95 | 736 |
May 18, 2023 | 94.51 | 94.95 | 94.51 | 94.90 | 92.16 | 5,797 |
May 17, 2023 | 95.16 | 95.26 | 94.97 | 95.13 | 92.38 | 2,661 |
May 16, 2023 | 95.57 | 95.57 | 95.00 | 95.16 | 92.41 | 624 |
May 15, 2023 | 95.56 | 95.75 | 95.49 | 95.57 | 92.81 | 1,561 |
May 12, 2023 | 95.25 | 95.43 | 95.19 | 95.43 | 92.67 | 723 |
May 11, 2023 | 94.10 | 94.13 | 93.68 | 94.13 | 91.41 | 2,290 |
May 10, 2023 | 94.52 | 94.68 | 94.49 | 94.62 | 91.89 | 1,099 |
May 9, 2023 | 94.50 | 94.78 | 94.48 | 94.70 | 91.96 | 1,785 |
May 8, 2023 | 95.00 | 95.34 | 94.74 | 94.74 | 92.00 | 1,238 |
May 5, 2023 | 95.37 | 95.43 | 95.00 | 95.00 | 92.25 | 2,046 |
May 4, 2023 | 96.62 | 96.62 | 95.64 | 95.79 | 93.02 | 1,567 |
May 3, 2023 | 96.25 | 96.58 | 96.20 | 96.58 | 93.79 | 2,610 |
May 2, 2023 | 96.95 | 96.95 | 95.74 | 95.90 | 93.13 | 2,913 |
May 1, 2023 | 97.01 | 97.21 | 96.93 | 96.94 | 94.14 | 1,611 |
Apr 28, 2023 | 96.78 | 97.00 | 96.68 | 97.00 | 94.20 | 1,445 |
Apr 27, 2023 | 96.60 | 96.60 | 96.24 | 96.40 | 93.61 | 1,244 |
Apr 26, 2023 | 95.95 | 96.60 | 95.95 | 96.60 | 93.81 | 10,542 |
Apr 24, 2023 | 95.08 | 95.44 | 95.08 | 95.19 | 92.44 | 501 |
Apr 21, 2023 | 93.90 | 94.18 | 93.79 | 94.00 | 91.28 | 623 |
Apr 20, 2023 | 94.29 | 94.29 | 93.75 | 93.83 | 91.12 | 1,008 |
Apr 19, 2023 | 93.66 | 93.66 | 93.21 | 93.36 | 90.66 | 120,707 |
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%