NYSEArca - Delayed Quote • USD
iShares MSCI Thailand ETF (THD)
At close: April 18 at 4:00 PM EDT
Pre-Market: 8:26 AM 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 18, 2024 | 57.71 | 57.91 | 57.51 | 57.54 | 57.54 | 117,400 |
Apr 17, 2024 | 58.24 | 58.24 | 57.64 | 57.77 | 57.77 | 58,400 |
Apr 16, 2024 | 58.88 | 59.06 | 58.39 | 58.60 | 58.60 | 525,500 |
Apr 15, 2024 | 59.04 | 59.14 | 58.63 | 58.93 | 58.93 | 42,700 |
Apr 12, 2024 | 59.53 | 59.53 | 58.76 | 58.97 | 58.97 | 33,400 |
Apr 11, 2024 | 59.83 | 59.92 | 59.35 | 59.86 | 59.86 | 17,800 |
Apr 10, 2024 | 59.56 | 59.56 | 59.08 | 59.32 | 59.32 | 53,300 |
Apr 9, 2024 | 60.50 | 60.94 | 59.99 | 60.16 | 60.16 | 98,000 |
Apr 8, 2024 | 58.69 | 58.93 | 58.51 | 58.70 | 58.70 | 48,500 |
Apr 5, 2024 | 58.40 | 59.06 | 58.40 | 58.99 | 58.99 | 35,500 |
Apr 4, 2024 | 58.65 | 58.78 | 58.01 | 58.06 | 58.06 | 20,900 |
Apr 3, 2024 | 58.33 | 58.86 | 58.33 | 58.67 | 58.67 | 20,000 |
Apr 2, 2024 | 58.39 | 58.63 | 58.18 | 58.47 | 58.47 | 45,600 |
Apr 1, 2024 | 58.69 | 58.96 | 58.24 | 58.28 | 58.28 | 18,500 |
Mar 28, 2024 | 58.63 | 58.81 | 58.41 | 58.41 | 58.41 | 61,300 |
Mar 27, 2024 | 59.14 | 59.30 | 58.96 | 59.17 | 59.17 | 70,500 |
Mar 26, 2024 | 59.07 | 59.17 | 58.79 | 58.80 | 58.80 | 12,900 |
Mar 25, 2024 | 58.83 | 58.98 | 58.76 | 58.83 | 58.83 | 33,900 |
Mar 22, 2024 | 59.30 | 59.33 | 58.92 | 58.98 | 58.98 | 19,200 |
Mar 21, 2024 | 59.92 | 59.99 | 59.50 | 59.51 | 59.51 | 15,200 |
Mar 20, 2024 | 59.26 | 59.73 | 59.12 | 59.67 | 59.67 | 27,300 |
Mar 19, 2024 | 59.83 | 59.92 | 59.60 | 59.81 | 59.81 | 10,700 |
Mar 18, 2024 | 60.26 | 60.27 | 59.97 | 59.98 | 59.98 | 61,800 |
Mar 15, 2024 | 60.22 | 60.22 | 59.88 | 60.08 | 60.08 | 20,900 |
Mar 14, 2024 | 60.86 | 60.86 | 60.42 | 60.58 | 60.58 | 43,500 |
Mar 13, 2024 | 60.48 | 60.76 | 60.39 | 60.48 | 60.48 | 33,800 |
Mar 12, 2024 | 60.35 | 60.35 | 59.96 | 60.19 | 60.19 | 26,400 |
Mar 11, 2024 | 60.71 | 60.75 | 60.46 | 60.46 | 60.46 | 16,300 |
Mar 8, 2024 | 60.85 | 61.08 | 60.70 | 60.70 | 60.70 | 65,400 |
Mar 7, 2024 | 60.34 | 60.39 | 60.15 | 60.35 | 60.35 | 23,100 |
Mar 6, 2024 | 59.74 | 60.18 | 59.74 | 60.16 | 60.16 | 42,400 |
Mar 5, 2024 | 58.85 | 59.11 | 58.77 | 58.89 | 58.89 | 22,100 |
Mar 4, 2024 | 59.25 | 59.35 | 59.07 | 59.15 | 59.15 | 51,400 |
Mar 1, 2024 | 58.85 | 59.43 | 58.72 | 59.43 | 59.43 | 139,300 |
Feb 29, 2024 | 59.29 | 59.29 | 58.91 | 59.04 | 59.04 | 61,300 |
Feb 28, 2024 | 59.57 | 59.62 | 59.33 | 59.53 | 59.53 | 94,900 |
Feb 27, 2024 | 60.29 | 60.29 | 60.08 | 60.20 | 60.20 | 31,600 |
Feb 26, 2024 | 60.68 | 60.74 | 60.49 | 60.65 | 60.65 | 29,500 |
Feb 23, 2024 | 60.42 | 60.63 | 60.18 | 60.52 | 60.52 | 54,400 |
Feb 22, 2024 | 60.65 | 60.82 | 60.50 | 60.81 | 60.81 | 46,500 |
Feb 21, 2024 | 60.37 | 60.44 | 60.05 | 60.31 | 60.31 | 120,900 |
Feb 20, 2024 | 59.51 | 59.56 | 59.22 | 59.41 | 59.41 | 72,300 |
Feb 16, 2024 | 59.38 | 59.76 | 59.23 | 59.46 | 59.46 | 27,200 |
Feb 15, 2024 | 59.29 | 59.64 | 59.29 | 59.57 | 59.57 | 38,400 |
Feb 14, 2024 | 59.04 | 59.28 | 58.97 | 59.27 | 59.27 | 33,500 |
Feb 13, 2024 | 59.44 | 59.44 | 58.92 | 59.07 | 59.07 | 48,100 |
Feb 12, 2024 | 59.66 | 60.19 | 59.66 | 60.02 | 60.02 | 27,300 |
Feb 9, 2024 | 59.78 | 59.84 | 59.47 | 59.78 | 59.78 | 14,700 |
Feb 8, 2024 | 59.78 | 59.80 | 59.55 | 59.66 | 59.66 | 23,900 |
Feb 7, 2024 | 60.87 | 61.07 | 60.78 | 60.93 | 60.93 | 16,800 |
Feb 6, 2024 | 60.70 | 61.13 | 60.57 | 61.01 | 61.01 | 43,600 |
Feb 5, 2024 | 59.71 | 59.97 | 59.47 | 59.83 | 59.83 | 22,300 |
Feb 2, 2024 | 60.19 | 60.41 | 59.68 | 60.32 | 60.32 | 69,000 |
Feb 1, 2024 | 59.71 | 60.04 | 59.71 | 59.99 | 59.99 | 25,800 |
Jan 31, 2024 | 59.70 | 60.08 | 59.33 | 59.45 | 59.45 | 35,400 |
Jan 30, 2024 | 60.04 | 60.25 | 59.93 | 60.17 | 60.17 | 31,300 |
Jan 29, 2024 | 59.98 | 60.32 | 59.76 | 60.25 | 60.25 | 36,200 |
Jan 26, 2024 | 59.69 | 59.77 | 59.46 | 59.69 | 59.69 | 19,100 |
Jan 25, 2024 | 59.76 | 59.83 | 59.52 | 59.64 | 59.64 | 68,800 |
Jan 24, 2024 | 59.98 | 59.98 | 59.24 | 59.80 | 59.80 | 201,800 |
Jan 23, 2024 | 58.51 | 58.70 | 58.44 | 58.66 | 58.66 | 69,900 |
Jan 22, 2024 | 59.22 | 59.35 | 59.13 | 59.26 | 59.26 | 56,300 |
Jan 19, 2024 | 59.71 | 60.03 | 59.64 | 59.92 | 59.92 | 60,500 |
Jan 18, 2024 | 59.53 | 59.74 | 59.28 | 59.64 | 59.64 | 75,800 |
Jan 17, 2024 | 59.60 | 59.64 | 59.22 | 59.52 | 59.52 | 273,300 |
Jan 16, 2024 | 61.35 | 61.35 | 60.69 | 60.86 | 60.86 | 63,100 |
Jan 12, 2024 | 62.69 | 63.13 | 62.44 | 62.62 | 62.62 | 46,300 |
Jan 11, 2024 | 62.05 | 62.17 | 61.51 | 61.97 | 61.97 | 134,300 |
Jan 10, 2024 | 62.30 | 62.38 | 62.10 | 62.26 | 62.26 | 59,600 |
Jan 9, 2024 | 62.57 | 62.57 | 62.20 | 62.38 | 62.38 | 49,100 |
Jan 8, 2024 | 62.76 | 63.12 | 62.53 | 63.06 | 63.06 | 108,500 |
Jan 5, 2024 | 63.76 | 64.48 | 63.65 | 63.83 | 63.83 | 200,300 |
Jan 4, 2024 | 64.09 | 64.25 | 64.00 | 64.03 | 64.03 | 57,600 |
Jan 3, 2024 | 64.07 | 64.49 | 64.00 | 64.23 | 64.23 | 93,400 |
Jan 2, 2024 | 64.61 | 64.75 | 64.34 | 64.48 | 64.48 | 66,500 |
Dec 29, 2023 | 63.73 | 63.96 | 63.72 | 63.86 | 63.86 | 32,900 |
Dec 28, 2023 | 64.49 | 64.58 | 64.06 | 64.15 | 64.15 | 84,500 |
Dec 27, 2023 | 63.65 | 64.13 | 63.65 | 63.95 | 63.95 | 51,300 |
Dec 26, 2023 | 63.45 | 63.69 | 63.41 | 63.54 | 63.54 | 46,700 |
Dec 22, 2023 | 63.26 | 63.43 | 62.86 | 63.10 | 63.10 | 53,500 |
Dec 21, 2023 | 62.51 | 62.85 | 62.51 | 62.75 | 62.75 | 70,800 |
Dec 20, 2023 | 0.66 Dividend | |||||
Dec 20, 2023 | 62.29 | 62.29 | 61.67 | 61.69 | 61.69 | 37,000 |
Dec 19, 2023 | 62.47 | 62.97 | 62.46 | 62.78 | 62.12 | 50,800 |
Dec 18, 2023 | 62.44 | 62.48 | 62.26 | 62.46 | 61.80 | 32,200 |
Dec 15, 2023 | 62.31 | 62.59 | 62.14 | 62.37 | 61.71 | 83,200 |
Dec 14, 2023 | 61.76 | 62.36 | 61.76 | 62.11 | 61.46 | 103,400 |
Dec 13, 2023 | 59.34 | 60.64 | 59.24 | 60.56 | 59.92 | 56,900 |
Dec 12, 2023 | 60.02 | 60.24 | 59.91 | 60.16 | 59.53 | 41,700 |
Dec 11, 2023 | 60.50 | 60.69 | 60.33 | 60.67 | 60.03 | 34,500 |
Dec 8, 2023 | 60.69 | 60.98 | 60.33 | 60.69 | 60.05 | 183,800 |
Dec 7, 2023 | 61.46 | 61.68 | 61.34 | 61.52 | 60.87 | 110,300 |
Dec 6, 2023 | 61.85 | 62.04 | 61.47 | 61.54 | 60.89 | 57,000 |
Dec 5, 2023 | 61.19 | 61.47 | 60.95 | 61.21 | 60.57 | 76,000 |
Dec 4, 2023 | 61.72 | 61.94 | 61.28 | 61.41 | 60.76 | 63,700 |
Dec 1, 2023 | 61.27 | 62.31 | 61.09 | 62.18 | 61.53 | 64,700 |
Nov 30, 2023 | 61.36 | 61.44 | 60.86 | 60.96 | 60.32 | 144,800 |
Nov 29, 2023 | 62.33 | 62.67 | 62.23 | 62.34 | 61.68 | 41,700 |
Nov 28, 2023 | 62.96 | 63.43 | 62.95 | 63.36 | 62.69 | 20,600 |
Nov 27, 2023 | 62.07 | 62.32 | 62.07 | 62.27 | 61.62 | 67,100 |
Nov 24, 2023 | 61.77 | 62.03 | 61.62 | 61.89 | 61.24 | 38,900 |
Nov 22, 2023 | 62.81 | 62.97 | 62.57 | 62.75 | 62.09 | 69,800 |
Nov 21, 2023 | 63.37 | 63.52 | 63.16 | 63.40 | 62.73 | 412,300 |
Nov 20, 2023 | 62.93 | 63.34 | 62.80 | 63.26 | 62.59 | 32,900 |
Nov 17, 2023 | 62.94 | 63.05 | 62.87 | 62.98 | 62.32 | 60,700 |
Nov 16, 2023 | 62.56 | 62.98 | 62.54 | 62.84 | 62.18 | 50,900 |
Nov 15, 2023 | 62.46 | 62.78 | 62.25 | 62.54 | 61.88 | 148,000 |
Nov 14, 2023 | 61.07 | 62.01 | 61.07 | 61.97 | 61.32 | 225,300 |
Nov 13, 2023 | 60.18 | 60.53 | 60.15 | 60.42 | 59.78 | 72,100 |
Nov 10, 2023 | 60.62 | 60.73 | 60.43 | 60.63 | 59.99 | 52,300 |
Nov 9, 2023 | 61.97 | 62.18 | 61.35 | 61.35 | 60.71 | 70,100 |
Nov 8, 2023 | 62.40 | 62.40 | 62.13 | 62.33 | 61.67 | 63,500 |
Nov 7, 2023 | 62.05 | 62.40 | 61.79 | 62.24 | 61.59 | 180,500 |
Nov 6, 2023 | 62.86 | 63.04 | 62.72 | 62.78 | 62.12 | 29,700 |
Nov 3, 2023 | 62.89 | 63.59 | 62.89 | 63.49 | 62.82 | 83,400 |
Nov 2, 2023 | 61.39 | 61.79 | 61.39 | 61.64 | 60.99 | 61,500 |
Nov 1, 2023 | 59.74 | 60.31 | 59.69 | 60.25 | 59.62 | 21,800 |
Oct 31, 2023 | 59.80 | 60.27 | 59.51 | 59.83 | 59.20 | 87,300 |
Oct 30, 2023 | 60.94 | 61.05 | 60.82 | 60.92 | 60.28 | 23,800 |
Oct 27, 2023 | 60.02 | 60.14 | 59.73 | 59.91 | 59.28 | 66,900 |
Oct 26, 2023 | 59.38 | 59.38 | 58.90 | 59.12 | 58.50 | 76,400 |
Oct 25, 2023 | 60.65 | 60.78 | 60.38 | 60.42 | 59.78 | 51,900 |
Oct 24, 2023 | 60.22 | 60.62 | 60.13 | 60.54 | 59.90 | 86,700 |
Oct 23, 2023 | 59.52 | 59.82 | 59.36 | 59.59 | 58.96 | 96,100 |
Oct 20, 2023 | 59.75 | 59.81 | 59.52 | 59.54 | 58.91 | 51,400 |
Oct 19, 2023 | 61.16 | 61.36 | 60.94 | 61.09 | 60.45 | 39,000 |
Oct 18, 2023 | 61.96 | 62.01 | 61.58 | 61.71 | 61.06 | 50,700 |
Oct 17, 2023 | 61.28 | 61.81 | 61.26 | 61.60 | 60.95 | 34,800 |
Oct 16, 2023 | 61.60 | 61.84 | 61.42 | 61.69 | 61.04 | 106,400 |
Oct 13, 2023 | 62.22 | 62.50 | 62.11 | 62.29 | 61.64 | 60,400 |
Oct 12, 2023 | 62.49 | 62.54 | 61.84 | 62.10 | 61.45 | 70,400 |
Oct 11, 2023 | 62.76 | 62.91 | 62.47 | 62.64 | 61.98 | 45,000 |
Oct 10, 2023 | 60.99 | 61.50 | 60.99 | 61.35 | 60.71 | 56,200 |
Oct 9, 2023 | 60.47 | 60.85 | 60.22 | 60.75 | 60.11 | 183,500 |
Oct 6, 2023 | 60.31 | 61.21 | 60.22 | 61.08 | 60.44 | 88,400 |
Oct 5, 2023 | 61.24 | 61.53 | 60.99 | 61.43 | 60.78 | 78,400 |
Oct 4, 2023 | 61.41 | 61.48 | 61.05 | 61.26 | 60.62 | 55,400 |
Oct 3, 2023 | 60.68 | 61.00 | 60.44 | 60.70 | 60.06 | 92,600 |
Oct 2, 2023 | 61.85 | 62.01 | 61.63 | 61.80 | 61.15 | 85,900 |
Sep 29, 2023 | 62.91 | 63.22 | 62.29 | 62.49 | 61.83 | 231,300 |
Sep 28, 2023 | 62.58 | 62.98 | 62.46 | 62.94 | 62.28 | 93,700 |
Sep 27, 2023 | 63.47 | 63.47 | 62.97 | 63.19 | 62.53 | 77,100 |
Sep 26, 2023 | 63.85 | 63.85 | 63.49 | 63.53 | 62.86 | 55,800 |
Sep 25, 2023 | 64.61 | 64.67 | 64.45 | 64.57 | 63.89 | 98,000 |
Sep 22, 2023 | 65.47 | 65.72 | 65.26 | 65.35 | 64.66 | 48,700 |
Sep 21, 2023 | 64.51 | 64.72 | 64.32 | 64.44 | 63.76 | 121,700 |
Sep 20, 2023 | 64.83 | 65.17 | 64.22 | 64.28 | 63.60 | 33,200 |
Sep 19, 2023 | 65.58 | 65.67 | 65.18 | 65.26 | 64.57 | 30,000 |
Sep 18, 2023 | 66.35 | 66.47 | 66.17 | 66.43 | 65.73 | 32,100 |
Sep 15, 2023 | 66.69 | 66.79 | 66.41 | 66.76 | 66.06 | 51,300 |
Sep 14, 2023 | 66.79 | 67.05 | 66.65 | 66.90 | 66.20 | 38,500 |
Sep 13, 2023 | 66.76 | 66.89 | 66.63 | 66.68 | 65.98 | 40,800 |
Sep 12, 2023 | 67.06 | 67.42 | 66.96 | 67.19 | 66.48 | 20,400 |
Sep 11, 2023 | 67.30 | 67.54 | 67.18 | 67.44 | 66.73 | 33,800 |
Sep 8, 2023 | 67.39 | 67.40 | 67.03 | 67.09 | 66.38 | 185,700 |
Sep 7, 2023 | 67.17 | 67.34 | 67.10 | 67.27 | 66.56 | 38,600 |
Sep 6, 2023 | 67.39 | 67.56 | 67.18 | 67.39 | 66.68 | 39,400 |
Sep 5, 2023 | 67.68 | 67.69 | 67.24 | 67.34 | 66.63 | 20,900 |
Sep 1, 2023 | 69.30 | 69.37 | 68.70 | 68.84 | 68.12 | 17,200 |
Aug 31, 2023 | 69.50 | 69.50 | 68.94 | 69.04 | 68.31 | 67,200 |
Aug 30, 2023 | 70.08 | 70.11 | 69.79 | 69.99 | 69.25 | 81,300 |
Aug 29, 2023 | 68.98 | 69.99 | 68.95 | 69.87 | 69.14 | 51,400 |
Aug 28, 2023 | 69.03 | 69.27 | 68.89 | 69.02 | 68.29 | 89,100 |
Aug 25, 2023 | 69.18 | 69.51 | 68.81 | 69.22 | 68.49 | 35,600 |
Aug 24, 2023 | 69.28 | 69.28 | 68.65 | 68.78 | 68.06 | 35,000 |
Aug 23, 2023 | 68.67 | 69.23 | 68.63 | 69.16 | 68.43 | 36,000 |
Aug 22, 2023 | 68.31 | 68.80 | 68.25 | 68.38 | 67.66 | 108,700 |
Aug 21, 2023 | 67.17 | 67.34 | 66.90 | 67.25 | 66.54 | 172,900 |
Aug 18, 2023 | 66.34 | 66.58 | 66.32 | 66.43 | 65.73 | 26,100 |
Aug 17, 2023 | 66.95 | 67.03 | 66.19 | 66.29 | 65.59 | 43,700 |
Aug 16, 2023 | 66.24 | 66.56 | 65.77 | 65.86 | 65.17 | 78,800 |
Aug 15, 2023 | 66.42 | 66.42 | 66.17 | 66.26 | 65.56 | 22,500 |
Aug 14, 2023 | 66.86 | 67.42 | 66.72 | 67.42 | 66.71 | 60,000 |
Aug 11, 2023 | 67.44 | 67.87 | 67.31 | 67.37 | 66.66 | 62,800 |
Aug 10, 2023 | 67.86 | 67.96 | 67.21 | 67.27 | 66.56 | 54,700 |
Aug 9, 2023 | 67.19 | 67.41 | 66.93 | 66.95 | 66.25 | 51,300 |
Aug 8, 2023 | 66.67 | 66.73 | 66.43 | 66.63 | 65.93 | 26,700 |
Aug 7, 2023 | 68.02 | 68.03 | 67.57 | 67.83 | 67.12 | 44,600 |
Aug 4, 2023 | 68.24 | 68.58 | 67.95 | 68.17 | 67.45 | 70,500 |
Aug 3, 2023 | 68.03 | 68.29 | 67.95 | 68.16 | 67.44 | 49,400 |
Aug 2, 2023 | 69.85 | 69.85 | 68.92 | 69.03 | 68.30 | 94,700 |
Aug 1, 2023 | 70.34 | 70.47 | 69.87 | 70.02 | 69.28 | 42,900 |
Jul 31, 2023 | 70.45 | 71.04 | 70.45 | 70.74 | 70.00 | 142,700 |
Jul 28, 2023 | 69.65 | 70.00 | 69.39 | 69.94 | 69.20 | 44,700 |
Jul 27, 2023 | 69.56 | 69.82 | 68.93 | 69.02 | 68.29 | 108,600 |
Jul 26, 2023 | 68.36 | 68.90 | 68.36 | 68.80 | 68.08 | 51,100 |
Jul 25, 2023 | 68.18 | 68.67 | 68.17 | 68.55 | 67.83 | 408,700 |
Jul 24, 2023 | 68.22 | 68.45 | 68.10 | 68.18 | 67.46 | 44,100 |
Jul 21, 2023 | 68.51 | 68.60 | 68.18 | 68.46 | 67.74 | 25,800 |
Jul 20, 2023 | 68.84 | 68.84 | 68.03 | 68.27 | 67.55 | 45,300 |
Jul 19, 2023 | 69.44 | 69.60 | 69.37 | 69.47 | 68.74 | 40,200 |
Jul 18, 2023 | 69.10 | 69.73 | 69.05 | 69.37 | 68.64 | 252,700 |
Jul 17, 2023 | 68.11 | 68.31 | 67.83 | 68.13 | 67.41 | 74,400 |
Jul 14, 2023 | 67.32 | 67.60 | 67.29 | 67.35 | 66.64 | 127,700 |
Jul 13, 2023 | 66.90 | 67.39 | 66.77 | 67.09 | 66.38 | 145,700 |
Jul 12, 2023 | 66.56 | 67.00 | 66.56 | 66.89 | 66.19 | 60,400 |
Jul 11, 2023 | 66.23 | 66.50 | 66.17 | 66.31 | 65.61 | 33,400 |
Jul 10, 2023 | 65.81 | 65.99 | 65.75 | 65.93 | 65.24 | 33,500 |
Jul 7, 2023 | 65.40 | 65.75 | 65.16 | 65.52 | 64.83 | 38,400 |
Jul 6, 2023 | 65.40 | 65.40 | 64.62 | 64.86 | 64.18 | 66,000 |
Jul 5, 2023 | 66.89 | 66.90 | 66.50 | 66.52 | 65.82 | 74,900 |
Jul 3, 2023 | 66.23 | 66.69 | 66.23 | 66.36 | 65.66 | 65,800 |
Jun 30, 2023 | 65.68 | 65.90 | 65.55 | 65.78 | 65.09 | 82,100 |
Jun 29, 2023 | 63.89 | 64.11 | 63.81 | 64.04 | 63.37 | 79,400 |
Jun 28, 2023 | 63.44 | 63.57 | 63.21 | 63.46 | 62.79 | 74,200 |
Jun 27, 2023 | 64.65 | 64.66 | 64.26 | 64.41 | 63.73 | 85,600 |
Jun 26, 2023 | 64.97 | 65.04 | 64.60 | 64.64 | 63.96 | 91,200 |
Jun 23, 2023 | 65.86 | 65.86 | 65.35 | 65.64 | 64.95 | 66,900 |
Jun 22, 2023 | 66.12 | 66.31 | 65.89 | 66.07 | 65.38 | 63,700 |
Jun 21, 2023 | 67.00 | 67.07 | 66.67 | 66.90 | 66.20 | 67,900 |
Jun 20, 2023 | 68.07 | 68.38 | 67.67 | 67.79 | 67.08 | 46,900 |
Jun 16, 2023 | 69.08 | 69.08 | 68.75 | 68.92 | 68.20 | 51,400 |
Jun 15, 2023 | 69.17 | 69.39 | 68.94 | 69.39 | 68.66 | 56,600 |
Jun 14, 2023 | 69.39 | 69.51 | 68.82 | 69.14 | 68.41 | 34,700 |
Jun 13, 2023 | 69.46 | 69.54 | 68.87 | 69.21 | 68.48 | 89,800 |
Jun 12, 2023 | 68.73 | 68.73 | 68.46 | 68.62 | 67.90 | 25,600 |
Jun 9, 2023 | 69.03 | 69.31 | 69.00 | 69.06 | 68.33 | 67,100 |
Jun 8, 2023 | 68.21 | 69.07 | 68.21 | 69.07 | 68.34 | 59,800 |
Jun 7, 2023 | 1.21 Dividend | |||||
Jun 7, 2023 | 67.53 | 67.73 | 67.13 | 67.35 | 66.64 | 53,300 |
Jun 6, 2023 | 68.27 | 68.56 | 68.19 | 68.43 | 66.52 | 80,400 |
Jun 5, 2023 | 68.74 | 69.04 | 68.58 | 68.74 | 66.82 | 88,600 |
Jun 2, 2023 | 68.84 | 69.36 | 68.80 | 69.01 | 67.08 | 112,300 |
Jun 1, 2023 | 67.93 | 68.71 | 67.88 | 68.59 | 66.67 | 76,600 |
May 31, 2023 | 68.42 | 68.61 | 67.99 | 68.37 | 66.46 | 53,700 |
May 30, 2023 | 68.83 | 68.85 | 68.32 | 68.68 | 66.76 | 78,700 |
May 26, 2023 | 68.58 | 69.11 | 68.50 | 68.96 | 67.03 | 54,200 |
May 25, 2023 | 69.00 | 69.00 | 68.69 | 68.75 | 66.83 | 79,500 |
May 24, 2023 | 69.54 | 69.58 | 68.96 | 69.07 | 67.14 | 65,200 |
May 23, 2023 | 69.32 | 69.47 | 69.12 | 69.25 | 67.31 | 55,300 |
May 22, 2023 | 69.60 | 69.84 | 69.52 | 69.62 | 67.67 | 34,200 |
May 19, 2023 | 69.00 | 69.06 | 68.72 | 69.00 | 67.07 | 183,400 |
May 18, 2023 | 69.41 | 69.53 | 69.00 | 69.53 | 67.59 | 40,100 |
May 17, 2023 | 69.63 | 69.90 | 69.48 | 69.87 | 67.92 | 64,500 |
May 16, 2023 | 71.21 | 71.50 | 70.89 | 70.94 | 68.96 | 76,800 |
May 15, 2023 | 71.87 | 72.16 | 71.58 | 72.12 | 70.10 | 169,500 |
May 12, 2023 | 72.77 | 72.77 | 71.96 | 72.17 | 70.15 | 73,000 |
May 11, 2023 | 73.06 | 73.22 | 72.39 | 72.77 | 70.74 | 63,400 |
May 10, 2023 | 73.90 | 74.00 | 73.54 | 73.85 | 71.79 | 103,900 |
May 9, 2023 | 73.20 | 73.70 | 72.81 | 73.44 | 71.39 | 55,900 |
May 8, 2023 | 72.92 | 73.20 | 72.68 | 72.68 | 70.65 | 72,200 |
May 5, 2023 | 71.85 | 72.19 | 71.61 | 72.14 | 70.12 | 24,100 |
May 4, 2023 | 71.34 | 71.95 | 71.30 | 71.82 | 69.81 | 83,800 |
May 3, 2023 | 71.23 | 71.53 | 71.03 | 71.12 | 69.13 | 41,100 |
May 2, 2023 | 70.57 | 70.75 | 70.20 | 70.71 | 68.73 | 185,000 |
May 1, 2023 | 70.83 | 70.99 | 70.38 | 70.45 | 68.48 | 35,100 |
Apr 28, 2023 | 70.87 | 71.09 | 70.76 | 70.86 | 68.88 | 137,000 |
Apr 27, 2023 | 70.63 | 71.15 | 70.54 | 71.01 | 69.03 | 29,100 |
Apr 26, 2023 | 71.02 | 71.23 | 70.70 | 70.76 | 68.78 | 96,600 |
Apr 25, 2023 | 70.17 | 70.26 | 69.83 | 69.98 | 68.02 | 255,000 |
Apr 24, 2023 | 70.89 | 71.14 | 70.82 | 71.14 | 69.15 | 273,800 |
Apr 21, 2023 | 71.00 | 71.00 | 70.34 | 70.82 | 68.84 | 128,300 |
Apr 20, 2023 | 71.45 | 71.67 | 71.10 | 71.31 | 69.32 | 228,900 |
Apr 19, 2023 | 71.94 | 72.06 | 71.72 | 71.92 | 69.91 | 403,800 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%