ASX - Delayed Quote • AUD
iShares Global Healthcare ETF (AU) (IXJ.AX)
At close: 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 | 136.64 | 136.64 | 135.30 | 135.30 | 135.30 | 18,345 |
Apr 24, 2024 | 137.32 | 137.49 | 136.47 | 136.91 | 136.91 | 19,738 |
Apr 23, 2024 | 136.19 | 136.62 | 136.13 | 136.30 | 136.30 | 15,976 |
Apr 22, 2024 | 135.57 | 136.00 | 135.40 | 135.85 | 135.85 | 26,152 |
Apr 19, 2024 | 135.08 | 135.61 | 134.81 | 134.81 | 134.81 | 21,618 |
Apr 18, 2024 | 135.25 | 135.50 | 134.87 | 135.18 | 135.18 | 15,532 |
Apr 17, 2024 | 135.97 | 136.26 | 135.60 | 135.60 | 135.60 | 8,236 |
Apr 16, 2024 | 135.35 | 135.96 | 135.35 | 135.49 | 135.49 | 13,496 |
Apr 15, 2024 | 135.12 | 135.63 | 135.00 | 135.02 | 135.02 | 9,218 |
Apr 12, 2024 | 135.92 | 135.97 | 135.56 | 135.74 | 135.74 | 11,503 |
Apr 11, 2024 | 135.94 | 136.56 | 135.94 | 136.08 | 136.08 | 6,287 |
Apr 10, 2024 | 135.76 | 135.98 | 135.64 | 135.80 | 135.80 | 8,504 |
Apr 9, 2024 | 136.16 | 136.16 | 135.56 | 135.56 | 135.56 | 13,060 |
Apr 8, 2024 | 136.86 | 137.11 | 136.19 | 136.66 | 136.66 | 14,175 |
Apr 5, 2024 | 135.96 | 135.96 | 135.39 | 135.59 | 135.59 | 45,798 |
Apr 4, 2024 | 138.10 | 138.10 | 137.31 | 137.39 | 137.39 | 26,122 |
Apr 3, 2024 | 139.95 | 139.95 | 138.33 | 138.33 | 138.33 | 9,016 |
Apr 2, 2024 | 141.26 | 141.36 | 140.41 | 140.41 | 140.41 | 15,824 |
Mar 28, 2024 | 141.52 | 142.00 | 141.20 | 141.30 | 141.30 | 12,405 |
Mar 27, 2024 | 139.76 | 141.03 | 139.76 | 140.81 | 140.81 | 8,870 |
Mar 26, 2024 | 139.60 | 139.76 | 139.22 | 139.32 | 139.32 | 7,973 |
Mar 25, 2024 | 140.01 | 140.14 | 139.37 | 139.64 | 139.64 | 7,351 |
Mar 22, 2024 | 138.94 | 140.12 | 138.94 | 139.94 | 139.94 | 11,730 |
Mar 21, 2024 | 139.12 | 139.23 | 138.25 | 138.28 | 138.28 | 18,511 |
Mar 20, 2024 | 139.88 | 140.41 | 139.83 | 139.86 | 139.86 | 12,606 |
Mar 19, 2024 | 138.90 | 139.72 | 138.90 | 139.59 | 139.59 | 5,840 |
Mar 18, 2024 | 139.48 | 139.54 | 138.98 | 139.12 | 139.12 | 4,994 |
Mar 15, 2024 | 139.27 | 139.88 | 139.27 | 139.54 | 139.54 | 6,476 |
Mar 14, 2024 | 139.41 | 139.41 | 138.83 | 138.92 | 138.92 | 29,940 |
Mar 13, 2024 | 139.22 | 140.26 | 139.22 | 139.75 | 139.75 | 31,920 |
Mar 12, 2024 | 139.74 | 139.74 | 138.99 | 139.19 | 139.19 | 7,378 |
Mar 11, 2024 | 139.36 | 139.45 | 138.74 | 139.04 | 139.04 | 8,295 |
Mar 8, 2024 | 139.25 | 139.69 | 139.19 | 139.21 | 139.21 | 10,682 |
Mar 7, 2024 | 139.20 | 139.41 | 138.62 | 138.62 | 138.62 | 10,590 |
Mar 6, 2024 | 140.00 | 140.00 | 139.17 | 139.17 | 139.17 | 9,859 |
Mar 5, 2024 | 140.01 | 140.60 | 140.01 | 140.40 | 140.40 | 8,846 |
Mar 4, 2024 | 139.50 | 140.02 | 139.50 | 139.60 | 139.60 | 10,402 |
Mar 1, 2024 | 139.30 | 139.33 | 138.70 | 138.73 | 138.73 | 7,479 |
Feb 29, 2024 | 140.20 | 140.58 | 139.79 | 139.80 | 139.80 | 10,368 |
Feb 28, 2024 | 139.78 | 140.53 | 139.66 | 140.25 | 140.25 | 9,419 |
Feb 27, 2024 | 140.20 | 140.57 | 139.79 | 139.79 | 139.79 | 9,576 |
Feb 26, 2024 | 139.76 | 140.47 | 139.76 | 140.12 | 140.12 | 6,081 |
Feb 23, 2024 | 139.19 | 139.78 | 139.15 | 139.40 | 139.40 | 7,756 |
Feb 22, 2024 | 137.72 | 138.30 | 137.72 | 137.80 | 137.80 | 3,734 |
Feb 21, 2024 | 138.41 | 138.41 | 137.45 | 137.45 | 137.45 | 17,179 |
Feb 20, 2024 | 138.52 | 138.99 | 138.52 | 138.58 | 138.58 | 7,627 |
Feb 19, 2024 | 138.57 | 138.91 | 138.25 | 138.25 | 138.25 | 6,787 |
Feb 16, 2024 | 138.50 | 138.84 | 138.20 | 138.27 | 138.27 | 8,771 |
Feb 15, 2024 | 138.01 | 138.31 | 137.75 | 138.18 | 138.18 | 7,226 |
Feb 14, 2024 | 137.07 | 137.75 | 137.07 | 137.59 | 137.59 | 11,611 |
Feb 13, 2024 | 137.29 | 137.56 | 137.06 | 137.18 | 137.18 | 8,131 |
Feb 12, 2024 | 137.75 | 137.75 | 137.17 | 137.29 | 137.29 | 12,289 |
Feb 9, 2024 | 138.31 | 138.32 | 137.68 | 137.90 | 137.90 | 11,065 |
Feb 8, 2024 | 137.69 | 138.11 | 137.62 | 137.90 | 137.90 | 6,367 |
Feb 7, 2024 | 137.25 | 137.68 | 137.06 | 137.21 | 137.21 | 17,150 |
Feb 6, 2024 | 137.10 | 137.40 | 136.04 | 136.04 | 136.04 | 7,466 |
Feb 5, 2024 | 136.00 | 136.52 | 135.80 | 135.80 | 135.80 | 10,914 |
Feb 2, 2024 | 135.83 | 135.91 | 135.00 | 135.02 | 135.02 | 5,008 |
Feb 1, 2024 | 134.37 | 135.11 | 134.28 | 135.11 | 135.11 | 14,501 |
Jan 31, 2024 | 134.04 | 134.83 | 133.63 | 134.21 | 134.21 | 8,893 |
Jan 30, 2024 | 133.47 | 133.48 | 133.03 | 133.19 | 133.19 | 5,378 |
Jan 29, 2024 | 133.00 | 133.18 | 132.62 | 132.62 | 132.62 | 11,333 |
Jan 25, 2024 | 133.00 | 133.00 | 132.49 | 132.52 | 132.52 | 9,696 |
Jan 24, 2024 | 133.20 | 133.96 | 133.20 | 133.80 | 133.80 | 3,195 |
Jan 23, 2024 | 133.07 | 134.09 | 133.07 | 133.20 | 133.20 | 8,582 |
Jan 22, 2024 | 132.99 | 133.20 | 132.60 | 132.99 | 132.99 | 19,645 |
Jan 19, 2024 | 133.50 | 133.50 | 133.00 | 133.00 | 133.00 | 4,176 |
Jan 18, 2024 | 133.63 | 134.00 | 133.29 | 133.35 | 133.35 | 6,164 |
Jan 17, 2024 | 133.84 | 133.84 | 133.21 | 133.50 | 133.50 | 5,743 |
Jan 16, 2024 | 133.00 | 133.83 | 133.00 | 133.69 | 133.69 | 4,724 |
Jan 15, 2024 | 132.50 | 132.98 | 132.39 | 132.65 | 132.65 | 2,314 |
Jan 12, 2024 | 132.90 | 133.00 | 132.31 | 132.39 | 132.39 | 7,370 |
Jan 11, 2024 | 132.80 | 132.99 | 132.67 | 132.82 | 132.82 | 3,572 |
Jan 10, 2024 | 132.40 | 132.55 | 132.07 | 132.14 | 132.14 | 5,509 |
Jan 9, 2024 | 131.33 | 131.81 | 131.33 | 131.70 | 131.70 | 5,837 |
Jan 8, 2024 | 130.89 | 130.94 | 130.25 | 130.74 | 130.74 | 4,796 |
Jan 5, 2024 | 129.58 | 131.15 | 129.58 | 131.08 | 131.08 | 5,389 |
Jan 4, 2024 | 129.30 | 129.80 | 129.15 | 129.26 | 129.26 | 3,123 |
Jan 3, 2024 | 126.30 | 129.18 | 126.30 | 128.80 | 128.80 | 9,351 |
Jan 2, 2024 | 0.72 Dividend | |||||
Jan 2, 2024 | 126.50 | 126.77 | 125.99 | 126.29 | 126.29 | 7,440 |
Dec 29, 2023 | 126.70 | 127.04 | 126.41 | 126.41 | 125.69 | 7,528 |
Dec 28, 2023 | 125.84 | 126.52 | 125.84 | 126.37 | 125.65 | 2,303 |
Dec 27, 2023 | 126.30 | 126.30 | 125.44 | 125.51 | 124.80 | 6,804 |
Dec 22, 2023 | 126.00 | 126.07 | 125.34 | 125.62 | 124.91 | 11,934 |
Dec 21, 2023 | 126.03 | 126.03 | 125.00 | 125.01 | 124.30 | 13,596 |
Dec 20, 2023 | 125.99 | 126.48 | 125.01 | 126.12 | 125.40 | 18,613 |
Dec 19, 2023 | 126.34 | 126.79 | 126.01 | 126.01 | 125.29 | 25,174 |
Dec 18, 2023 | 126.65 | 126.65 | 126.10 | 126.11 | 125.39 | 8,190 |
Dec 15, 2023 | 127.85 | 127.85 | 127.01 | 127.15 | 126.43 | 58,344 |
Dec 14, 2023 | 128.41 | 129.00 | 127.21 | 127.85 | 127.12 | 571,867 |
Dec 13, 2023 | 128.00 | 128.51 | 127.73 | 128.31 | 127.58 | 14,293 |
Dec 12, 2023 | 127.35 | 127.77 | 127.09 | 127.12 | 126.40 | 11,824 |
Dec 11, 2023 | 126.43 | 127.52 | 126.43 | 127.34 | 126.62 | 9,224 |
Dec 8, 2023 | 126.24 | 126.33 | 125.66 | 125.79 | 125.07 | 5,061 |
Dec 7, 2023 | 126.90 | 127.50 | 126.75 | 127.28 | 126.56 | 10,045 |
Dec 6, 2023 | 126.90 | 127.13 | 126.32 | 126.60 | 125.88 | 11,737 |
Dec 5, 2023 | 125.41 | 126.97 | 125.41 | 126.94 | 126.22 | 6,534 |
Dec 4, 2023 | 125.58 | 125.58 | 124.78 | 125.22 | 124.51 | 11,893 |
Dec 1, 2023 | 125.00 | 126.13 | 125.00 | 125.99 | 125.27 | 10,279 |
Nov 30, 2023 | 123.50 | 124.63 | 123.50 | 123.94 | 123.23 | 16,182 |
Nov 29, 2023 | 124.48 | 124.48 | 123.39 | 123.50 | 122.80 | 31,391 |
Nov 28, 2023 | 125.66 | 125.66 | 124.67 | 124.81 | 124.10 | 14,872 |
Nov 27, 2023 | 126.16 | 126.72 | 126.06 | 126.35 | 125.63 | 9,438 |
Nov 24, 2023 | 126.04 | 126.45 | 125.84 | 126.17 | 125.45 | 19,405 |
Nov 23, 2023 | 125.74 | 126.56 | 125.60 | 126.02 | 125.30 | 4,756 |
Nov 22, 2023 | 125.37 | 126.22 | 125.37 | 125.74 | 125.02 | 14,214 |
Nov 21, 2023 | 124.68 | 125.30 | 124.64 | 124.79 | 124.08 | 12,252 |
Nov 20, 2023 | 126.00 | 126.00 | 124.61 | 124.69 | 123.98 | 8,630 |
Nov 17, 2023 | 125.71 | 126.33 | 125.71 | 126.02 | 125.30 | 33,071 |
Nov 16, 2023 | 125.06 | 125.60 | 124.55 | 125.44 | 124.73 | 7,883 |
Nov 15, 2023 | 125.97 | 125.97 | 125.01 | 125.16 | 124.45 | 8,673 |
Nov 14, 2023 | 125.45 | 126.51 | 125.45 | 126.51 | 125.79 | 6,576 |
Nov 13, 2023 | 125.57 | 125.98 | 125.44 | 125.44 | 124.73 | 6,552 |
Nov 10, 2023 | 125.56 | 125.66 | 125.13 | 125.47 | 124.76 | 8,113 |
Nov 9, 2023 | 126.01 | 127.00 | 126.01 | 126.34 | 125.62 | 8,266 |
Nov 8, 2023 | 125.92 | 126.54 | 125.78 | 125.99 | 125.27 | 9,955 |
Nov 7, 2023 | 124.81 | 125.90 | 124.66 | 125.66 | 124.95 | 10,511 |
Nov 6, 2023 | 125.01 | 125.01 | 123.82 | 124.09 | 123.38 | 4,963 |
Nov 3, 2023 | 125.00 | 125.25 | 124.74 | 125.20 | 124.49 | 11,973 |
Nov 2, 2023 | 124.27 | 124.27 | 123.13 | 123.36 | 122.66 | 6,673 |
Nov 1, 2023 | 124.44 | 124.62 | 123.76 | 124.26 | 123.55 | 9,072 |
Oct 31, 2023 | 122.84 | 123.42 | 122.81 | 123.13 | 122.43 | 5,950 |
Oct 30, 2023 | 123.11 | 123.11 | 122.38 | 122.72 | 122.02 | 4,805 |
Oct 27, 2023 | 126.01 | 126.01 | 125.11 | 125.48 | 124.77 | 3,772 |
Oct 26, 2023 | 127.55 | 127.55 | 126.86 | 127.01 | 126.29 | 8,165 |
Oct 25, 2023 | 126.71 | 127.50 | 126.19 | 126.35 | 125.63 | 10,696 |
Oct 24, 2023 | 127.62 | 127.62 | 126.54 | 127.08 | 126.36 | 9,863 |
Oct 23, 2023 | 128.33 | 128.33 | 127.80 | 128.04 | 127.31 | 6,450 |
Oct 20, 2023 | 128.35 | 128.36 | 127.64 | 128.34 | 127.61 | 8,787 |
Oct 19, 2023 | 130.16 | 131.40 | 129.46 | 130.08 | 129.34 | 14,500 |
Oct 18, 2023 | 131.40 | 131.40 | 129.97 | 130.22 | 129.48 | 5,480 |
Oct 17, 2023 | 130.67 | 131.60 | 130.61 | 130.64 | 129.90 | 5,656 |
Oct 16, 2023 | 130.91 | 131.36 | 130.62 | 130.79 | 130.05 | 10,114 |
Oct 13, 2023 | 130.41 | 130.98 | 130.41 | 130.89 | 130.15 | 7,024 |
Oct 12, 2023 | 129.60 | 130.08 | 129.55 | 129.96 | 129.22 | 5,892 |
Oct 11, 2023 | 129.01 | 129.95 | 129.01 | 129.80 | 129.06 | 11,102 |
Oct 10, 2023 | 128.97 | 129.21 | 128.50 | 129.13 | 128.40 | 11,242 |
Oct 9, 2023 | 128.01 | 128.96 | 128.01 | 128.93 | 128.20 | 8,904 |
Oct 6, 2023 | 127.40 | 128.23 | 127.40 | 127.88 | 127.15 | 38,432 |
Oct 5, 2023 | 127.77 | 128.00 | 127.04 | 127.36 | 126.64 | 6,625 |
Oct 4, 2023 | 128.92 | 128.92 | 127.50 | 127.57 | 126.84 | 7,422 |
Oct 3, 2023 | 128.13 | 128.92 | 127.71 | 128.92 | 128.19 | 4,085 |
Oct 2, 2023 | 127.89 | 128.30 | 127.16 | 128.15 | 127.42 | 3,393 |
Sep 29, 2023 | 128.69 | 128.69 | 127.27 | 127.79 | 127.06 | 7,502 |
Sep 28, 2023 | 129.57 | 129.57 | 128.39 | 128.69 | 127.96 | 4,020 |
Sep 27, 2023 | 129.47 | 129.57 | 128.53 | 129.57 | 128.83 | 11,015 |
Sep 26, 2023 | 128.20 | 129.47 | 128.20 | 129.47 | 128.73 | 8,623 |
Sep 25, 2023 | 128.67 | 129.19 | 128.00 | 128.71 | 127.98 | 8,555 |
Sep 22, 2023 | 129.40 | 129.46 | 128.00 | 128.94 | 128.21 | 13,142 |
Sep 21, 2023 | 130.02 | 130.72 | 130.02 | 130.59 | 129.85 | 8,685 |
Sep 20, 2023 | 129.96 | 129.98 | 129.51 | 129.91 | 129.17 | 5,360 |
Sep 19, 2023 | 130.49 | 130.49 | 129.99 | 130.42 | 129.68 | 5,501 |
Sep 18, 2023 | 130.80 | 131.22 | 130.46 | 131.05 | 130.30 | 7,676 |
Sep 15, 2023 | 131.99 | 132.00 | 130.91 | 131.25 | 130.50 | 12,609 |
Sep 14, 2023 | 131.70 | 131.70 | 130.83 | 131.21 | 130.46 | 10,407 |
Sep 13, 2023 | 131.50 | 131.89 | 131.00 | 131.70 | 130.95 | 3,585 |
Sep 12, 2023 | 130.61 | 131.73 | 130.61 | 131.50 | 130.75 | 7,812 |
Sep 11, 2023 | 131.23 | 131.55 | 130.59 | 130.67 | 129.93 | 5,242 |
Sep 8, 2023 | 131.40 | 131.80 | 131.23 | 131.23 | 130.48 | 5,504 |
Sep 7, 2023 | 131.00 | 131.23 | 130.86 | 131.07 | 130.32 | 17,230 |
Sep 6, 2023 | 132.00 | 132.03 | 131.22 | 131.22 | 130.47 | 24,083 |
Sep 5, 2023 | 132.28 | 132.28 | 131.18 | 132.03 | 131.28 | 5,186 |
Sep 4, 2023 | 132.46 | 132.46 | 131.10 | 131.16 | 130.41 | 5,598 |
Sep 1, 2023 | 130.92 | 131.32 | 130.28 | 130.95 | 130.20 | 6,272 |
Aug 31, 2023 | 132.46 | 132.46 | 131.69 | 132.14 | 131.39 | 4,395 |
Aug 30, 2023 | 132.35 | 132.75 | 132.14 | 132.31 | 131.56 | 10,329 |
Aug 29, 2023 | 132.00 | 132.25 | 131.63 | 132.00 | 131.25 | 5,430 |
Aug 28, 2023 | 131.40 | 132.16 | 131.33 | 131.92 | 131.17 | 28,831 |
Aug 25, 2023 | 131.52 | 131.72 | 131.09 | 131.48 | 130.73 | 6,645 |
Aug 24, 2023 | 131.41 | 131.54 | 131.01 | 131.52 | 130.77 | 4,483 |
Aug 23, 2023 | 132.33 | 132.33 | 131.18 | 131.41 | 130.66 | 5,946 |
Aug 22, 2023 | 132.01 | 132.33 | 131.72 | 132.07 | 131.32 | 7,599 |
Aug 21, 2023 | 131.50 | 132.21 | 131.50 | 131.93 | 131.18 | 7,515 |
Aug 18, 2023 | 132.32 | 132.50 | 131.84 | 132.10 | 131.35 | 7,813 |
Aug 17, 2023 | 133.20 | 133.44 | 132.70 | 133.22 | 132.46 | 10,166 |
Aug 16, 2023 | 132.50 | 133.25 | 132.50 | 132.97 | 132.21 | 19,975 |
Aug 15, 2023 | 132.66 | 133.46 | 132.34 | 132.34 | 131.59 | 10,246 |
Aug 14, 2023 | 131.64 | 132.84 | 131.64 | 132.50 | 131.75 | 14,018 |
Aug 11, 2023 | 132.00 | 132.00 | 131.24 | 131.40 | 130.65 | 8,317 |
Aug 10, 2023 | 131.50 | 131.67 | 131.34 | 131.36 | 130.61 | 5,786 |
Aug 9, 2023 | 131.16 | 131.48 | 130.84 | 131.17 | 130.42 | 14,155 |
Aug 8, 2023 | 128.37 | 129.82 | 128.37 | 129.79 | 129.05 | 9,609 |
Aug 7, 2023 | 128.04 | 128.09 | 127.55 | 128.09 | 127.36 | 8,915 |
Aug 4, 2023 | 128.74 | 128.74 | 128.05 | 128.37 | 127.64 | 8,517 |
Aug 3, 2023 | 129.24 | 129.83 | 129.24 | 129.68 | 128.94 | 13,234 |
Aug 2, 2023 | 129.00 | 129.00 | 128.00 | 129.00 | 128.27 | 10,287 |
Aug 1, 2023 | 128.00 | 128.42 | 127.01 | 128.16 | 127.43 | 11,079 |
Jul 31, 2023 | 128.82 | 128.84 | 128.11 | 128.22 | 127.49 | 7,944 |
Jul 28, 2023 | 127.00 | 128.57 | 127.00 | 128.57 | 127.84 | 14,084 |
Jul 27, 2023 | 127.16 | 127.17 | 126.22 | 126.64 | 125.92 | 11,820 |
Jul 26, 2023 | 127.12 | 128.00 | 126.97 | 127.34 | 126.62 | 11,227 |
Jul 25, 2023 | 127.91 | 127.92 | 127.08 | 127.15 | 126.43 | 6,475 |
Jul 24, 2023 | 128.00 | 128.58 | 127.99 | 128.17 | 127.44 | 7,237 |
Jul 21, 2023 | 126.07 | 126.79 | 126.07 | 126.46 | 125.74 | 9,863 |
Jul 20, 2023 | 124.81 | 124.93 | 123.80 | 124.09 | 123.38 | 11,108 |
Jul 19, 2023 | 125.00 | 125.00 | 123.50 | 124.10 | 123.39 | 6,534 |
Jul 18, 2023 | 122.84 | 122.85 | 122.11 | 122.85 | 122.15 | 13,775 |
Jul 17, 2023 | 122.01 | 123.00 | 122.01 | 122.85 | 122.15 | 12,143 |
Jul 14, 2023 | 120.36 | 120.69 | 120.07 | 120.21 | 119.53 | 16,244 |
Jul 13, 2023 | 122.03 | 122.03 | 121.20 | 121.22 | 120.53 | 8,358 |
Jul 12, 2023 | 123.24 | 123.24 | 122.12 | 122.69 | 121.99 | 10,717 |
Jul 11, 2023 | 123.50 | 123.50 | 123.00 | 123.25 | 122.55 | 16,075 |
Jul 10, 2023 | 122.63 | 122.65 | 121.95 | 122.60 | 121.90 | 9,801 |
Jul 7, 2023 | 124.60 | 124.72 | 124.17 | 124.40 | 123.69 | 10,661 |
Jul 6, 2023 | 125.01 | 125.37 | 124.82 | 124.86 | 124.15 | 6,814 |
Jul 5, 2023 | 125.51 | 125.51 | 124.34 | 124.80 | 124.09 | 12,870 |
Jul 4, 2023 | 127.98 | 127.98 | 124.51 | 125.22 | 124.51 | 11,561 |
Jul 3, 2023 | 1.16 Dividend | |||||
Jul 3, 2023 | 127.04 | 127.18 | 126.11 | 126.69 | 125.97 | 12,671 |
Jun 30, 2023 | 127.10 | 127.42 | 126.77 | 127.04 | 125.16 | 7,195 |
Jun 29, 2023 | 127.08 | 127.40 | 126.69 | 126.89 | 125.02 | 7,201 |
Jun 28, 2023 | 125.40 | 126.91 | 125.40 | 126.68 | 124.81 | 10,457 |
Jun 27, 2023 | 126.33 | 126.72 | 125.54 | 125.66 | 123.80 | 16,561 |
Jun 26, 2023 | 126.95 | 127.55 | 126.88 | 127.14 | 125.26 | 9,630 |
Jun 23, 2023 | 126.30 | 126.83 | 125.75 | 126.66 | 124.79 | 11,718 |
Jun 22, 2023 | 125.58 | 125.62 | 124.62 | 125.20 | 123.35 | 11,680 |
Jun 21, 2023 | 124.64 | 125.59 | 124.64 | 125.57 | 123.72 | 7,831 |
Jun 20, 2023 | 124.47 | 124.85 | 123.85 | 124.62 | 122.78 | 11,421 |
Jun 19, 2023 | 123.75 | 124.93 | 123.75 | 124.85 | 123.01 | 6,650 |
Jun 16, 2023 | 123.59 | 124.02 | 123.55 | 123.72 | 121.89 | 7,070 |
Jun 15, 2023 | 124.49 | 124.49 | 122.79 | 122.82 | 121.01 | 11,438 |
Jun 14, 2023 | 125.36 | 125.36 | 124.37 | 124.56 | 122.72 | 13,116 |
Jun 13, 2023 | 125.37 | 125.40 | 124.88 | 125.26 | 123.41 | 8,287 |
Jun 9, 2023 | 125.67 | 125.67 | 125.11 | 125.48 | 123.63 | 119,112 |
Jun 8, 2023 | 125.93 | 125.93 | 125.11 | 125.68 | 123.82 | 6,996 |
Jun 7, 2023 | 126.11 | 126.51 | 125.80 | 125.91 | 124.05 | 6,503 |
Jun 6, 2023 | 127.68 | 127.88 | 126.63 | 126.99 | 125.11 | 9,112 |
Jun 5, 2023 | 127.43 | 127.88 | 127.35 | 127.68 | 125.79 | 7,417 |
Jun 2, 2023 | 127.02 | 127.02 | 126.10 | 126.40 | 124.53 | 8,237 |
Jun 1, 2023 | 127.07 | 127.78 | 127.05 | 127.31 | 125.43 | 7,381 |
May 31, 2023 | 127.90 | 127.90 | 126.00 | 126.34 | 124.47 | 6,240 |
May 30, 2023 | 126.85 | 127.47 | 126.50 | 127.45 | 125.57 | 9,765 |
May 29, 2023 | 127.66 | 127.66 | 126.70 | 126.90 | 125.03 | 16,981 |
May 26, 2023 | 128.81 | 128.81 | 127.01 | 127.14 | 125.26 | 4,558 |
May 25, 2023 | 128.00 | 128.29 | 127.55 | 127.99 | 126.10 | 8,139 |
May 24, 2023 | 128.29 | 128.29 | 127.56 | 128.00 | 126.11 | 6,619 |
May 23, 2023 | 128.65 | 128.65 | 128.14 | 128.55 | 126.65 | 9,291 |
May 22, 2023 | 128.00 | 128.53 | 128.00 | 128.52 | 126.62 | 7,401 |
May 19, 2023 | 127.91 | 128.17 | 127.68 | 127.75 | 125.86 | 13,464 |
May 18, 2023 | 127.99 | 128.00 | 127.42 | 127.79 | 125.90 | 16,235 |
May 17, 2023 | 128.18 | 128.18 | 127.61 | 128.14 | 126.25 | 8,280 |
May 16, 2023 | 128.20 | 128.44 | 127.50 | 128.17 | 126.28 | 10,528 |
May 15, 2023 | 128.38 | 128.86 | 128.38 | 128.48 | 126.58 | 7,086 |
May 12, 2023 | 127.81 | 128.38 | 127.81 | 128.38 | 126.48 | 32,284 |
May 11, 2023 | 127.50 | 127.50 | 126.80 | 127.24 | 125.36 | 17,748 |
May 10, 2023 | 127.37 | 127.42 | 126.85 | 127.42 | 125.54 | 8,960 |
May 9, 2023 | 127.70 | 127.79 | 127.48 | 127.73 | 125.84 | 8,296 |
May 8, 2023 | 128.00 | 128.18 | 127.47 | 127.70 | 125.81 | 7,178 |
May 5, 2023 | 130.50 | 130.50 | 127.43 | 127.67 | 125.78 | 7,087 |
May 4, 2023 | 129.35 | 129.63 | 129.00 | 129.22 | 127.31 | 7,300 |
May 3, 2023 | 128.95 | 129.53 | 128.95 | 129.35 | 127.44 | 10,099 |
May 2, 2023 | 130.04 | 130.50 | 128.64 | 128.99 | 127.08 | 8,173 |
May 1, 2023 | 130.50 | 130.50 | 129.55 | 129.75 | 127.83 | 7,536 |
Apr 28, 2023 | 128.96 | 129.56 | 128.88 | 129.54 | 127.63 | 1,955 |
Apr 27, 2023 | 130.75 | 130.75 | 128.70 | 128.78 | 126.88 | 6,362 |
Apr 26, 2023 | 130.00 | 131.12 | 129.90 | 131.12 | 129.18 | 14,538 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%