NYSEArca - Delayed Quote • USD
FlexShares STOXX Global Broad Infrastructure Index Fund (NFRA)
At close: 3:59 PM EDT
After hours: 4:07 PM EDT
Currency in USD 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 | 52.52 | 52.63 | 52.41 | 52.47 | 52.47 | 33,073 |
Apr 25, 2024 | 52.25 | 52.66 | 52.08 | 52.58 | 52.58 | 31,500 |
Apr 24, 2024 | 52.71 | 52.71 | 52.36 | 52.55 | 52.55 | 36,500 |
Apr 23, 2024 | 52.65 | 53.10 | 52.65 | 52.97 | 52.97 | 33,900 |
Apr 22, 2024 | 52.41 | 52.67 | 52.24 | 52.55 | 52.55 | 44,700 |
Apr 19, 2024 | 51.88 | 52.16 | 51.88 | 52.12 | 52.12 | 48,700 |
Apr 18, 2024 | 51.68 | 51.81 | 51.54 | 51.68 | 51.68 | 78,500 |
Apr 17, 2024 | 51.60 | 51.71 | 51.30 | 51.53 | 51.53 | 45,900 |
Apr 16, 2024 | 51.79 | 51.79 | 51.25 | 51.40 | 51.40 | 64,500 |
Apr 15, 2024 | 52.63 | 52.71 | 51.83 | 52.01 | 52.01 | 37,500 |
Apr 12, 2024 | 52.55 | 52.77 | 52.14 | 52.28 | 52.28 | 23,800 |
Apr 11, 2024 | 53.05 | 53.05 | 52.47 | 52.80 | 52.80 | 35,700 |
Apr 10, 2024 | 53.14 | 53.14 | 52.69 | 52.91 | 52.91 | 40,700 |
Apr 9, 2024 | 53.80 | 53.80 | 53.57 | 53.78 | 53.78 | 24,900 |
Apr 8, 2024 | 53.64 | 53.76 | 53.55 | 53.69 | 53.69 | 33,500 |
Apr 5, 2024 | 53.49 | 53.71 | 53.29 | 53.53 | 53.53 | 78,800 |
Apr 4, 2024 | 54.29 | 54.31 | 53.49 | 53.62 | 53.62 | 56,400 |
Apr 3, 2024 | 53.83 | 54.06 | 53.74 | 53.98 | 53.98 | 24,800 |
Apr 2, 2024 | 53.97 | 54.03 | 53.75 | 53.87 | 53.87 | 39,000 |
Apr 1, 2024 | 54.43 | 54.43 | 53.96 | 54.08 | 54.08 | 131,700 |
Mar 28, 2024 | 54.41 | 54.59 | 54.41 | 54.59 | 54.59 | 47,300 |
Mar 27, 2024 | 54.07 | 54.53 | 54.07 | 54.53 | 54.53 | 81,900 |
Mar 26, 2024 | 54.10 | 54.10 | 53.79 | 53.79 | 53.79 | 51,700 |
Mar 25, 2024 | 53.97 | 54.11 | 53.95 | 53.97 | 53.97 | 30,500 |
Mar 22, 2024 | 54.20 | 54.26 | 53.93 | 53.97 | 53.97 | 30,400 |
Mar 21, 2024 | 54.23 | 54.36 | 54.06 | 54.06 | 54.06 | 72,200 |
Mar 20, 2024 | 53.74 | 54.26 | 53.72 | 54.24 | 54.24 | 82,300 |
Mar 19, 2024 | 53.70 | 53.82 | 53.70 | 53.79 | 53.79 | 43,900 |
Mar 18, 2024 | 53.80 | 53.87 | 53.65 | 53.77 | 53.77 | 31,300 |
Mar 15, 2024 | 0.13 Dividend | |||||
Mar 15, 2024 | 53.75 | 53.92 | 53.69 | 53.74 | 53.74 | 45,300 |
Mar 14, 2024 | 54.32 | 54.32 | 53.52 | 53.78 | 53.65 | 256,200 |
Mar 13, 2024 | 54.31 | 54.50 | 54.31 | 54.36 | 54.23 | 21,200 |
Mar 12, 2024 | 54.26 | 54.36 | 54.09 | 54.31 | 54.18 | 20,700 |
Mar 11, 2024 | 54.29 | 54.49 | 54.19 | 54.47 | 54.34 | 23,900 |
Mar 8, 2024 | 54.50 | 54.56 | 54.39 | 54.46 | 54.33 | 24,000 |
Mar 7, 2024 | 54.46 | 54.56 | 54.31 | 54.39 | 54.26 | 58,600 |
Mar 6, 2024 | 54.11 | 54.20 | 53.94 | 54.04 | 53.91 | 35,700 |
Mar 5, 2024 | 53.71 | 54.11 | 53.68 | 53.82 | 53.69 | 50,100 |
Mar 4, 2024 | 53.46 | 53.72 | 53.39 | 53.69 | 53.56 | 32,500 |
Mar 1, 2024 | 53.45 | 53.66 | 53.17 | 53.65 | 53.52 | 35,000 |
Feb 29, 2024 | 53.64 | 53.71 | 53.45 | 53.59 | 53.46 | 34,700 |
Feb 28, 2024 | 53.27 | 53.53 | 53.27 | 53.45 | 53.32 | 59,000 |
Feb 27, 2024 | 53.40 | 53.57 | 53.39 | 53.57 | 53.44 | 52,300 |
Feb 26, 2024 | 53.70 | 53.70 | 53.32 | 53.32 | 53.19 | 35,700 |
Feb 23, 2024 | 53.67 | 53.94 | 53.62 | 53.87 | 53.74 | 78,100 |
Feb 22, 2024 | 53.65 | 53.71 | 53.38 | 53.65 | 53.52 | 47,600 |
Feb 21, 2024 | 53.26 | 53.55 | 53.24 | 53.55 | 53.42 | 51,900 |
Feb 20, 2024 | 53.17 | 53.37 | 53.10 | 53.22 | 53.09 | 35,100 |
Feb 16, 2024 | 52.89 | 53.19 | 52.76 | 52.99 | 52.86 | 68,400 |
Feb 15, 2024 | 52.78 | 53.16 | 52.78 | 53.16 | 53.03 | 89,100 |
Feb 14, 2024 | 52.36 | 52.55 | 52.29 | 52.47 | 52.34 | 122,200 |
Feb 13, 2024 | 52.50 | 52.50 | 51.87 | 52.09 | 51.96 | 51,800 |
Feb 12, 2024 | 52.59 | 52.98 | 52.59 | 52.95 | 52.82 | 41,100 |
Feb 9, 2024 | 52.49 | 52.64 | 52.32 | 52.59 | 52.46 | 150,300 |
Feb 8, 2024 | 52.71 | 52.71 | 52.30 | 52.55 | 52.42 | 56,700 |
Feb 7, 2024 | 52.99 | 52.99 | 52.68 | 52.81 | 52.68 | 57,200 |
Feb 6, 2024 | 52.79 | 53.07 | 52.77 | 53.04 | 52.91 | 58,300 |
Feb 5, 2024 | 53.03 | 53.20 | 52.87 | 52.93 | 52.80 | 694,200 |
Feb 2, 2024 | 53.58 | 53.58 | 53.10 | 53.32 | 53.19 | 72,000 |
Feb 1, 2024 | 53.38 | 54.04 | 53.32 | 54.04 | 53.91 | 48,600 |
Jan 31, 2024 | 53.52 | 53.80 | 53.21 | 53.26 | 53.13 | 100,200 |
Jan 30, 2024 | 53.25 | 53.56 | 53.17 | 53.43 | 53.30 | 1,653,500 |
Jan 29, 2024 | 53.02 | 53.39 | 52.88 | 53.37 | 53.24 | 59,000 |
Jan 26, 2024 | 53.02 | 53.12 | 52.94 | 53.05 | 52.92 | 37,600 |
Jan 25, 2024 | 52.83 | 53.13 | 52.77 | 53.13 | 53.00 | 48,400 |
Jan 24, 2024 | 53.30 | 53.30 | 52.59 | 52.61 | 52.48 | 38,000 |
Jan 23, 2024 | 52.88 | 53.05 | 52.81 | 52.97 | 52.84 | 21,600 |
Jan 22, 2024 | 53.05 | 53.20 | 52.91 | 52.97 | 52.84 | 32,000 |
Jan 19, 2024 | 52.54 | 52.91 | 52.44 | 52.89 | 52.76 | 36,300 |
Jan 18, 2024 | 52.47 | 52.63 | 52.30 | 52.59 | 52.46 | 52,400 |
Jan 17, 2024 | 52.54 | 52.73 | 52.23 | 52.46 | 52.33 | 54,600 |
Jan 16, 2024 | 53.23 | 53.34 | 53.01 | 53.11 | 52.98 | 71,400 |
Jan 12, 2024 | 53.66 | 53.86 | 53.55 | 53.63 | 53.50 | 85,500 |
Jan 11, 2024 | 53.72 | 53.72 | 53.01 | 53.26 | 53.13 | 159,300 |
Jan 10, 2024 | 53.56 | 53.77 | 53.51 | 53.68 | 53.55 | 16,400 |
Jan 9, 2024 | 53.58 | 53.58 | 53.40 | 53.43 | 53.30 | 45,100 |
Jan 8, 2024 | 53.48 | 53.89 | 53.41 | 53.82 | 53.69 | 64,200 |
Jan 5, 2024 | 53.38 | 53.83 | 53.38 | 53.49 | 53.36 | 59,100 |
Jan 4, 2024 | 53.39 | 53.66 | 53.36 | 53.38 | 53.25 | 58,400 |
Jan 3, 2024 | 53.33 | 53.53 | 53.22 | 53.37 | 53.24 | 68,600 |
Jan 2, 2024 | 53.15 | 53.66 | 53.15 | 53.50 | 53.37 | 101,900 |
Dec 29, 2023 | 53.47 | 53.55 | 53.40 | 53.50 | 53.37 | 29,000 |
Dec 28, 2023 | 53.44 | 53.69 | 53.44 | 53.49 | 53.36 | 91,400 |
Dec 27, 2023 | 53.31 | 53.57 | 53.31 | 53.52 | 53.39 | 103,000 |
Dec 26, 2023 | 53.20 | 53.50 | 53.14 | 53.38 | 53.25 | 53,200 |
Dec 22, 2023 | 53.14 | 53.56 | 53.07 | 53.13 | 53.00 | 48,600 |
Dec 21, 2023 | 52.81 | 52.95 | 52.66 | 52.95 | 52.82 | 52,000 |
Dec 20, 2023 | 52.88 | 52.97 | 52.26 | 52.28 | 52.15 | 123,300 |
Dec 19, 2023 | 52.76 | 53.00 | 52.76 | 52.97 | 52.84 | 106,800 |
Dec 18, 2023 | 52.75 | 52.83 | 52.58 | 52.63 | 52.50 | 152,200 |
Dec 15, 2023 | 0.38 Dividend | |||||
Dec 15, 2023 | 52.98 | 52.98 | 52.49 | 52.61 | 52.48 | 88,100 |
Dec 14, 2023 | 53.64 | 53.92 | 53.57 | 53.59 | 53.08 | 66,800 |
Dec 13, 2023 | 52.20 | 53.31 | 52.16 | 53.29 | 52.79 | 118,200 |
Dec 12, 2023 | 52.01 | 52.22 | 51.99 | 52.18 | 51.69 | 114,100 |
Dec 11, 2023 | 52.05 | 52.26 | 52.01 | 52.21 | 51.72 | 101,200 |
Dec 8, 2023 | 52.11 | 52.29 | 51.96 | 52.09 | 51.60 | 55,400 |
Dec 7, 2023 | 52.24 | 52.37 | 52.07 | 52.24 | 51.75 | 51,800 |
Dec 6, 2023 | 52.17 | 52.33 | 52.05 | 52.10 | 51.61 | 32,900 |
Dec 5, 2023 | 52.06 | 52.12 | 51.83 | 51.87 | 51.38 | 54,400 |
Dec 4, 2023 | 51.89 | 52.21 | 51.89 | 52.02 | 51.53 | 34,900 |
Dec 1, 2023 | 51.51 | 52.19 | 51.51 | 52.18 | 51.69 | 37,700 |
Nov 30, 2023 | 51.27 | 51.54 | 51.13 | 51.53 | 51.04 | 51,800 |
Nov 29, 2023 | 51.31 | 51.40 | 51.17 | 51.25 | 50.77 | 62,700 |
Nov 28, 2023 | 51.05 | 51.34 | 51.05 | 51.18 | 50.70 | 45,900 |
Nov 27, 2023 | 51.04 | 51.04 | 50.87 | 50.94 | 50.46 | 31,500 |
Nov 24, 2023 | 50.96 | 51.19 | 50.95 | 51.11 | 50.63 | 30,100 |
Nov 22, 2023 | 50.76 | 50.87 | 50.72 | 50.87 | 50.39 | 218,700 |
Nov 21, 2023 | 50.89 | 50.89 | 50.71 | 50.79 | 50.31 | 170,900 |
Nov 20, 2023 | 50.63 | 50.94 | 50.53 | 50.84 | 50.36 | 112,600 |
Nov 17, 2023 | 50.62 | 50.68 | 50.48 | 50.68 | 50.20 | 89,600 |
Nov 16, 2023 | 50.19 | 50.33 | 50.09 | 50.25 | 49.78 | 45,400 |
Nov 15, 2023 | 50.09 | 50.34 | 50.09 | 50.13 | 49.66 | 60,800 |
Nov 14, 2023 | 49.70 | 50.26 | 49.70 | 50.20 | 49.73 | 146,800 |
Nov 13, 2023 | 48.87 | 49.06 | 48.72 | 48.91 | 48.45 | 74,600 |
Nov 10, 2023 | 48.93 | 49.23 | 48.56 | 49.01 | 48.55 | 84,900 |
Nov 9, 2023 | 49.24 | 49.28 | 48.73 | 48.75 | 48.29 | 63,400 |
Nov 8, 2023 | 49.17 | 49.17 | 48.86 | 48.99 | 48.53 | 102,600 |
Nov 7, 2023 | 49.33 | 49.36 | 49.19 | 49.21 | 48.75 | 78,000 |
Nov 6, 2023 | 49.85 | 49.90 | 49.53 | 49.57 | 49.10 | 44,300 |
Nov 3, 2023 | 49.87 | 50.12 | 49.87 | 49.93 | 49.46 | 40,800 |
Nov 2, 2023 | 48.77 | 49.38 | 48.77 | 49.30 | 48.83 | 87,400 |
Nov 1, 2023 | 47.92 | 48.36 | 47.86 | 48.32 | 47.86 | 127,800 |
Oct 31, 2023 | 47.61 | 47.90 | 47.54 | 47.87 | 47.42 | 73,800 |
Oct 30, 2023 | 47.32 | 47.57 | 47.23 | 47.53 | 47.08 | 99,100 |
Oct 27, 2023 | 47.33 | 47.39 | 46.80 | 46.92 | 46.48 | 293,700 |
Oct 26, 2023 | 47.24 | 47.50 | 47.21 | 47.24 | 46.79 | 136,400 |
Oct 25, 2023 | 47.42 | 47.68 | 47.27 | 47.39 | 46.94 | 95,100 |
Oct 24, 2023 | 47.51 | 47.74 | 47.46 | 47.59 | 47.14 | 368,200 |
Oct 23, 2023 | 47.01 | 47.51 | 46.97 | 47.21 | 46.76 | 55,700 |
Oct 20, 2023 | 47.48 | 47.70 | 47.34 | 47.36 | 46.91 | 61,500 |
Oct 19, 2023 | 47.91 | 48.21 | 47.61 | 47.63 | 47.18 | 177,500 |
Oct 18, 2023 | 48.28 | 48.28 | 47.74 | 47.79 | 47.34 | 84,400 |
Oct 17, 2023 | 48.16 | 48.65 | 48.16 | 48.43 | 47.97 | 74,800 |
Oct 16, 2023 | 48.20 | 48.58 | 48.09 | 48.50 | 48.04 | 56,400 |
Oct 13, 2023 | 48.27 | 48.45 | 48.01 | 48.15 | 47.70 | 123,100 |
Oct 12, 2023 | 48.66 | 48.66 | 47.83 | 48.07 | 47.62 | 97,600 |
Oct 11, 2023 | 48.63 | 48.75 | 48.44 | 48.73 | 48.27 | 51,800 |
Oct 10, 2023 | 48.11 | 48.52 | 48.07 | 48.45 | 47.99 | 68,000 |
Oct 9, 2023 | 47.26 | 47.90 | 47.26 | 47.90 | 47.45 | 62,600 |
Oct 6, 2023 | 46.86 | 47.56 | 46.42 | 47.48 | 47.03 | 46,600 |
Oct 5, 2023 | 47.07 | 47.26 | 46.82 | 47.18 | 46.73 | 177,500 |
Oct 4, 2023 | 47.08 | 47.20 | 46.50 | 46.99 | 46.55 | 86,900 |
Oct 3, 2023 | 46.91 | 47.08 | 46.70 | 46.97 | 46.53 | 83,600 |
Oct 2, 2023 | 48.15 | 48.15 | 47.12 | 47.29 | 46.84 | 97,500 |
Sep 29, 2023 | 48.91 | 48.95 | 48.35 | 48.43 | 47.97 | 73,500 |
Sep 28, 2023 | 48.63 | 48.69 | 48.41 | 48.58 | 48.12 | 88,800 |
Sep 27, 2023 | 49.02 | 49.02 | 48.28 | 48.60 | 48.14 | 529,000 |
Sep 26, 2023 | 49.43 | 49.43 | 48.89 | 48.91 | 48.45 | 57,100 |
Sep 25, 2023 | 49.63 | 49.78 | 49.48 | 49.76 | 49.29 | 46,900 |
Sep 22, 2023 | 50.05 | 50.21 | 49.87 | 49.89 | 49.42 | 588,400 |
Sep 21, 2023 | 50.45 | 50.45 | 49.96 | 49.96 | 49.49 | 94,000 |
Sep 20, 2023 | 50.97 | 51.29 | 50.79 | 50.85 | 50.37 | 34,600 |
Sep 19, 2023 | 50.96 | 50.98 | 50.63 | 50.69 | 50.21 | 64,600 |
Sep 18, 2023 | 51.06 | 51.10 | 50.78 | 50.96 | 50.48 | 92,800 |
Sep 15, 2023 | 0.32 Dividend | |||||
Sep 15, 2023 | 51.19 | 51.28 | 51.05 | 51.07 | 50.59 | 62,500 |
Sep 14, 2023 | 51.15 | 51.60 | 51.15 | 51.57 | 50.77 | 70,700 |
Sep 13, 2023 | 50.68 | 50.87 | 50.56 | 50.79 | 50.00 | 34,700 |
Sep 12, 2023 | 50.51 | 50.78 | 50.49 | 50.68 | 49.89 | 56,000 |
Sep 11, 2023 | 50.50 | 50.71 | 50.46 | 50.60 | 49.81 | 68,400 |
Sep 8, 2023 | 50.16 | 50.32 | 50.09 | 50.17 | 49.39 | 40,700 |
Sep 7, 2023 | 50.21 | 50.34 | 50.07 | 50.12 | 49.34 | 61,400 |
Sep 6, 2023 | 50.15 | 50.15 | 49.82 | 49.90 | 49.12 | 69,700 |
Sep 5, 2023 | 50.72 | 50.72 | 50.21 | 50.21 | 49.43 | 58,400 |
Sep 1, 2023 | 51.29 | 51.29 | 50.82 | 50.95 | 50.16 | 43,600 |
Aug 31, 2023 | 51.42 | 51.42 | 51.05 | 51.05 | 50.25 | 38,100 |
Aug 30, 2023 | 51.32 | 51.54 | 51.22 | 51.31 | 50.51 | 68,800 |
Aug 29, 2023 | 50.71 | 51.31 | 50.71 | 51.31 | 50.51 | 36,100 |
Aug 28, 2023 | 50.60 | 50.80 | 50.59 | 50.72 | 49.93 | 86,400 |
Aug 25, 2023 | 50.36 | 50.59 | 50.17 | 50.48 | 49.69 | 64,400 |
Aug 24, 2023 | 50.49 | 50.78 | 50.22 | 50.23 | 49.45 | 42,200 |
Aug 23, 2023 | 50.42 | 50.65 | 50.42 | 50.61 | 49.82 | 29,700 |
Aug 22, 2023 | 50.35 | 50.36 | 50.19 | 50.23 | 49.45 | 74,400 |
Aug 21, 2023 | 50.40 | 50.40 | 50.08 | 50.28 | 49.50 | 32,100 |
Aug 18, 2023 | 50.08 | 50.47 | 50.08 | 50.36 | 49.58 | 40,400 |
Aug 17, 2023 | 50.61 | 50.65 | 50.22 | 50.25 | 49.47 | 95,400 |
Aug 16, 2023 | 50.71 | 50.87 | 50.47 | 50.47 | 49.68 | 50,100 |
Aug 15, 2023 | 51.07 | 51.07 | 50.68 | 50.69 | 49.90 | 41,500 |
Aug 14, 2023 | 51.28 | 51.36 | 51.08 | 51.25 | 50.45 | 29,900 |
Aug 11, 2023 | 51.37 | 51.60 | 51.37 | 51.50 | 50.70 | 22,600 |
Aug 10, 2023 | 51.75 | 52.04 | 51.46 | 51.50 | 50.70 | 46,800 |
Aug 9, 2023 | 51.27 | 51.52 | 51.27 | 51.44 | 50.64 | 36,100 |
Aug 8, 2023 | 50.96 | 51.25 | 50.89 | 51.22 | 50.42 | 46,100 |
Aug 7, 2023 | 51.30 | 51.41 | 51.25 | 51.36 | 50.56 | 29,500 |
Aug 4, 2023 | 51.44 | 51.66 | 51.13 | 51.16 | 50.36 | 38,200 |
Aug 3, 2023 | 51.44 | 51.51 | 51.20 | 51.27 | 50.47 | 41,800 |
Aug 2, 2023 | 51.90 | 51.97 | 51.58 | 51.68 | 50.87 | 67,100 |
Aug 1, 2023 | 52.52 | 52.66 | 52.30 | 52.30 | 51.49 | 136,900 |
Jul 31, 2023 | 52.92 | 53.09 | 52.79 | 52.94 | 52.12 | 50,900 |
Jul 28, 2023 | 53.13 | 53.19 | 52.82 | 52.90 | 52.08 | 57,200 |
Jul 27, 2023 | 53.34 | 53.38 | 52.75 | 52.79 | 51.97 | 85,100 |
Jul 26, 2023 | 52.83 | 53.18 | 52.83 | 53.14 | 52.31 | 62,100 |
Jul 25, 2023 | 52.88 | 53.01 | 52.85 | 52.92 | 52.10 | 163,400 |
Jul 24, 2023 | 53.01 | 53.20 | 52.97 | 53.08 | 52.25 | 34,300 |
Jul 21, 2023 | 52.80 | 53.01 | 52.71 | 52.97 | 52.14 | 30,100 |
Jul 20, 2023 | 52.55 | 52.78 | 52.55 | 52.75 | 51.93 | 69,400 |
Jul 19, 2023 | 52.34 | 52.64 | 52.20 | 52.58 | 51.76 | 57,500 |
Jul 18, 2023 | 52.03 | 52.37 | 51.94 | 52.15 | 51.34 | 111,600 |
Jul 17, 2023 | 52.49 | 52.49 | 52.16 | 52.16 | 51.35 | 25,900 |
Jul 14, 2023 | 52.86 | 52.86 | 52.56 | 52.56 | 51.74 | 65,600 |
Jul 13, 2023 | 52.86 | 53.02 | 52.80 | 53.02 | 52.19 | 38,600 |
Jul 12, 2023 | 52.42 | 52.68 | 52.30 | 52.57 | 51.75 | 32,900 |
Jul 11, 2023 | 51.70 | 51.93 | 51.55 | 51.93 | 51.12 | 44,400 |
Jul 10, 2023 | 51.62 | 51.73 | 51.52 | 51.60 | 50.80 | 47,200 |
Jul 7, 2023 | 51.54 | 51.94 | 51.52 | 51.67 | 50.86 | 33,400 |
Jul 6, 2023 | 51.77 | 51.77 | 51.40 | 51.61 | 50.81 | 34,900 |
Jul 5, 2023 | 52.27 | 52.36 | 51.99 | 52.25 | 51.44 | 110,900 |
Jul 3, 2023 | 52.31 | 52.63 | 52.31 | 52.58 | 51.76 | 23,800 |
Jun 30, 2023 | 52.20 | 52.40 | 52.13 | 52.37 | 51.55 | 54,400 |
Jun 29, 2023 | 51.62 | 51.92 | 51.62 | 51.89 | 51.08 | 47,200 |
Jun 28, 2023 | 51.84 | 51.88 | 51.65 | 51.88 | 51.07 | 123,700 |
Jun 27, 2023 | 51.58 | 51.88 | 51.58 | 51.84 | 51.03 | 60,100 |
Jun 26, 2023 | 51.13 | 51.53 | 51.13 | 51.50 | 50.70 | 60,200 |
Jun 23, 2023 | 51.27 | 51.41 | 51.01 | 51.01 | 50.22 | 67,200 |
Jun 22, 2023 | 51.68 | 51.70 | 51.50 | 51.64 | 50.84 | 49,900 |
Jun 21, 2023 | 51.52 | 51.98 | 51.41 | 51.89 | 51.08 | 66,000 |
Jun 20, 2023 | 51.86 | 51.92 | 51.59 | 51.59 | 50.79 | 43,700 |
Jun 16, 2023 | 0.55 Dividend | |||||
Jun 16, 2023 | 52.24 | 52.36 | 52.10 | 52.11 | 51.30 | 58,200 |
Jun 15, 2023 | 52.19 | 52.71 | 52.12 | 52.60 | 51.24 | 50,400 |
Jun 14, 2023 | 52.14 | 52.44 | 51.97 | 52.10 | 50.75 | 146,600 |
Jun 13, 2023 | 51.90 | 51.96 | 51.77 | 51.82 | 50.48 | 102,300 |
Jun 12, 2023 | 51.68 | 51.71 | 51.48 | 51.67 | 50.34 | 36,000 |
Jun 9, 2023 | 51.87 | 51.87 | 51.60 | 51.67 | 50.34 | 58,100 |
Jun 8, 2023 | 51.75 | 51.88 | 51.54 | 51.85 | 50.51 | 62,300 |
Jun 7, 2023 | 51.35 | 51.72 | 51.35 | 51.70 | 50.37 | 72,000 |
Jun 6, 2023 | 51.36 | 51.49 | 51.28 | 51.43 | 50.10 | 37,400 |
Jun 5, 2023 | 51.48 | 51.69 | 51.31 | 51.36 | 50.03 | 51,100 |
Jun 2, 2023 | 51.17 | 51.51 | 51.10 | 51.43 | 50.10 | 50,700 |
Jun 1, 2023 | 50.77 | 51.18 | 50.73 | 51.10 | 49.78 | 126,000 |
May 31, 2023 | 50.52 | 50.69 | 50.29 | 50.66 | 49.35 | 67,600 |
May 30, 2023 | 50.81 | 50.98 | 50.61 | 50.70 | 49.39 | 78,700 |
May 26, 2023 | 50.64 | 50.82 | 50.53 | 50.74 | 49.43 | 55,900 |
May 25, 2023 | 50.68 | 50.68 | 50.24 | 50.42 | 49.12 | 53,200 |
May 24, 2023 | 51.31 | 51.31 | 50.91 | 50.94 | 49.62 | 74,800 |
May 23, 2023 | 51.94 | 51.97 | 51.60 | 51.61 | 50.28 | 44,700 |
May 22, 2023 | 52.35 | 52.51 | 52.12 | 52.26 | 50.91 | 76,400 |
May 19, 2023 | 52.28 | 52.38 | 52.16 | 52.16 | 50.81 | 21,900 |
May 18, 2023 | 52.24 | 52.24 | 51.82 | 52.22 | 50.87 | 70,700 |
May 17, 2023 | 52.70 | 52.88 | 52.37 | 52.57 | 51.21 | 74,500 |
May 16, 2023 | 53.09 | 53.12 | 52.46 | 52.46 | 51.11 | 27,700 |
May 15, 2023 | 53.25 | 53.25 | 52.91 | 53.13 | 51.76 | 31,800 |
May 12, 2023 | 53.20 | 53.32 | 52.97 | 53.15 | 51.78 | 48,900 |
May 11, 2023 | 53.11 | 53.18 | 52.91 | 53.10 | 51.73 | 25,500 |
May 10, 2023 | 53.37 | 53.46 | 52.99 | 53.35 | 51.97 | 33,100 |
May 9, 2023 | 53.12 | 53.27 | 52.99 | 53.18 | 51.81 | 35,000 |
May 8, 2023 | 53.48 | 53.57 | 53.24 | 53.28 | 51.90 | 25,400 |
May 5, 2023 | 53.11 | 53.47 | 52.98 | 53.40 | 52.02 | 76,700 |
May 4, 2023 | 52.64 | 52.94 | 52.59 | 52.78 | 51.42 | 30,700 |
May 3, 2023 | 52.76 | 53.08 | 52.63 | 52.69 | 51.33 | 77,600 |
May 2, 2023 | 52.97 | 52.97 | 52.39 | 52.66 | 51.30 | 82,500 |
May 1, 2023 | 53.38 | 53.60 | 53.33 | 53.37 | 51.99 | 325,700 |
Apr 28, 2023 | 52.86 | 53.40 | 52.86 | 53.34 | 51.96 | 114,900 |
Apr 27, 2023 | 52.58 | 53.13 | 52.58 | 53.11 | 51.74 | 66,200 |
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%
QQQ Invesco QQQ Trust
431.00
+1.54%
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%
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%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
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%