Amsterdam - Delayed Quote • USD
iShares MSCI World Quality Dividend ESG UCITS ETF USD Acc (WQDA.AS)
As of 11:22 AM GMT+2. Market Open.
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 | 7.93 | 7.94 | 7.93 | 7.93 | 7.93 | 154 |
Apr 25, 2024 | 7.93 | 7.95 | 7.87 | 7.87 | 7.87 | 3,638 |
Apr 24, 2024 | 7.94 | 7.94 | 7.91 | 7.90 | 7.90 | 21,181 |
Apr 23, 2024 | 7.86 | 7.93 | 7.86 | 7.92 | 7.92 | 29,710 |
Apr 22, 2024 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | 3,480 |
Apr 19, 2024 | 7.73 | 7.81 | 7.73 | 7.78 | 7.78 | 3,455 |
Apr 18, 2024 | 7.81 | 7.83 | 7.80 | 7.81 | 7.81 | 1,042 |
Apr 17, 2024 | 7.82 | 7.84 | 7.78 | 7.78 | 7.78 | 4,061 |
Apr 16, 2024 | 7.84 | 7.84 | 7.84 | 7.82 | 7.82 | 67 |
Apr 15, 2024 | 7.96 | 7.98 | 7.95 | 7.94 | 7.94 | 8,132 |
Apr 12, 2024 | 8.04 | 8.04 | 7.92 | 7.95 | 7.95 | 10,028 |
Apr 11, 2024 | 8.01 | 8.04 | 7.97 | 7.97 | 7.97 | 4,654 |
Apr 10, 2024 | 8.14 | 8.14 | 8.00 | 8.01 | 8.01 | 7,150 |
Apr 9, 2024 | 8.11 | 8.15 | 8.09 | 8.09 | 8.09 | 5,460 |
Apr 8, 2024 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | 2,334 |
Apr 5, 2024 | 8.07 | 8.08 | 8.05 | 8.07 | 8.07 | 23,878 |
Apr 4, 2024 | 8.17 | 8.19 | 8.17 | 8.19 | 8.19 | 15,337 |
Apr 3, 2024 | 8.12 | 8.17 | 8.11 | 8.16 | 8.16 | 5,400 |
Apr 2, 2024 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | 19,813 |
Mar 28, 2024 | 8.19 | 8.21 | 8.18 | 8.20 | 8.20 | 12,501 |
Mar 27, 2024 | 8.17 | 8.18 | 8.14 | 8.17 | 8.17 | 2,734 |
Mar 26, 2024 | 8.16 | 8.19 | 8.16 | 8.16 | 8.16 | 3,752 |
Mar 25, 2024 | 8.16 | 8.16 | 8.13 | 8.16 | 8.16 | 4,971 |
Mar 22, 2024 | 8.19 | 8.20 | 8.16 | 8.16 | 8.16 | 7,949 |
Mar 21, 2024 | 8.21 | 8.21 | 8.19 | 8.20 | 8.20 | 5,504 |
Mar 20, 2024 | 8.07 | 8.10 | 8.07 | 8.08 | 8.08 | 9,438 |
Mar 19, 2024 | 8.04 | 8.07 | 8.03 | 8.07 | 8.07 | 639 |
Mar 18, 2024 | 8.03 | 8.08 | 8.03 | 8.05 | 8.05 | 18,331 |
Mar 15, 2024 | 8.08 | 8.10 | 8.04 | 8.04 | 8.04 | 13,667 |
Mar 14, 2024 | 8.12 | 8.14 | 8.07 | 8.07 | 8.07 | 2,573 |
Mar 13, 2024 | 8.12 | 8.14 | 8.12 | 8.12 | 8.12 | 19,093 |
Mar 12, 2024 | 8.10 | 8.13 | 8.08 | 8.12 | 8.12 | 12,661 |
Mar 11, 2024 | 8.06 | 8.08 | 8.04 | 8.06 | 8.06 | 8,591 |
Mar 8, 2024 | 8.12 | 8.14 | 8.10 | 8.12 | 8.12 | 9,951 |
Mar 7, 2024 | 8.05 | 8.13 | 8.03 | 8.12 | 8.12 | 5,150 |
Mar 6, 2024 | 8.01 | 8.08 | 8.01 | 8.08 | 8.08 | 10,875 |
Mar 5, 2024 | 8.01 | 8.03 | 8.01 | 8.02 | 8.02 | 8,220 |
Mar 4, 2024 | 8.02 | 8.04 | 8.01 | 8.03 | 8.03 | 22,665 |
Mar 1, 2024 | 7.98 | 8.01 | 7.96 | 8.00 | 8.00 | 18,473 |
Feb 29, 2024 | 7.93 | 7.97 | 7.92 | 7.93 | 7.93 | 5,553 |
Feb 28, 2024 | 7.93 | 7.94 | 7.91 | 7.93 | 7.93 | 6,470 |
Feb 27, 2024 | 7.95 | 7.97 | 7.94 | 7.95 | 7.95 | 8,139 |
Feb 26, 2024 | 7.96 | 7.99 | 7.95 | 7.95 | 7.95 | 17,935 |
Feb 23, 2024 | 7.97 | 7.99 | 7.96 | 7.98 | 7.98 | 7,140 |
Feb 22, 2024 | 7.95 | 7.98 | 7.93 | 7.94 | 7.94 | 10,917 |
Feb 21, 2024 | 7.86 | 7.86 | 7.83 | 7.84 | 7.84 | 20,123 |
Feb 20, 2024 | 7.84 | 7.87 | 7.84 | 7.85 | 7.85 | 52,439 |
Feb 19, 2024 | 7.86 | 7.88 | 7.85 | 7.86 | 7.86 | 20,681 |
Feb 16, 2024 | 7.88 | 7.90 | 7.85 | 7.87 | 7.87 | 7,365 |
Feb 15, 2024 | 7.79 | 7.82 | 7.79 | 7.81 | 7.81 | 3,712 |
Feb 14, 2024 | 7.72 | 7.75 | 7.72 | 7.74 | 7.74 | 3,734 |
Feb 13, 2024 | 7.83 | 7.83 | 7.70 | 7.71 | 7.71 | 2,234 |
Feb 12, 2024 | 7.79 | 7.83 | 7.78 | 7.83 | 7.83 | 4,554 |
Feb 9, 2024 | 7.75 | 7.78 | 7.75 | 7.76 | 7.76 | 6,746 |
Feb 8, 2024 | 7.77 | 7.77 | 7.73 | 7.73 | 7.73 | 4,373 |
Feb 7, 2024 | 7.76 | 7.78 | 7.75 | 7.75 | 7.75 | 57,714 |
Feb 6, 2024 | 7.73 | 7.74 | 7.70 | 7.74 | 7.74 | 3,000 |
Feb 5, 2024 | 7.75 | 7.75 | 7.67 | 7.70 | 7.70 | 2,931 |
Feb 2, 2024 | 7.81 | 7.81 | 7.75 | 7.75 | 7.75 | 2,409 |
Feb 1, 2024 | 7.77 | 7.77 | 7.72 | 7.74 | 7.74 | 2,611 |
Jan 31, 2024 | 7.82 | 7.85 | 7.79 | 7.79 | 7.79 | 7,237 |
Jan 30, 2024 | 7.83 | 7.86 | 7.83 | 7.81 | 7.81 | 641 |
Jan 29, 2024 | 7.82 | 7.83 | 7.80 | 7.80 | 7.80 | 11,213 |
Jan 26, 2024 | 7.80 | 7.86 | 7.79 | 7.83 | 7.83 | 75,350 |
Jan 25, 2024 | 7.80 | 7.83 | 7.78 | 7.81 | 7.81 | 11,466 |
Jan 24, 2024 | 7.82 | 7.84 | 7.80 | 7.84 | 7.84 | 8,869 |
Jan 23, 2024 | 7.79 | 7.79 | 7.74 | 7.74 | 7.74 | 3,435 |
Jan 22, 2024 | 7.75 | 7.79 | 7.75 | 7.77 | 7.77 | 8,042 |
Jan 19, 2024 | 7.69 | 7.71 | 7.68 | 7.70 | 7.70 | 5,608 |
Jan 18, 2024 | 7.62 | 7.65 | 7.62 | 7.64 | 7.64 | 11,352 |
Jan 17, 2024 | 7.62 | 7.63 | 7.60 | 7.60 | 7.60 | 3,978 |
Jan 16, 2024 | 7.66 | 7.69 | 7.64 | 7.69 | 7.69 | 1,535 |
Jan 15, 2024 | 7.72 | 7.72 | 7.71 | 7.71 | 7.71 | 1,677 |
Jan 12, 2024 | 7.71 | 7.77 | 7.71 | 7.73 | 7.73 | 5,846 |
Jan 11, 2024 | 7.77 | 7.78 | 7.66 | 7.66 | 7.66 | 15,453 |
Jan 10, 2024 | 7.71 | 7.73 | 7.70 | 7.71 | 7.71 | 11,752 |
Jan 9, 2024 | 7.73 | 7.73 | 7.70 | 7.70 | 7.70 | 44,175 |
Jan 8, 2024 | 7.67 | 7.70 | 7.64 | 7.70 | 7.70 | 503 |
Jan 5, 2024 | 7.63 | 7.70 | 7.59 | 7.69 | 7.69 | 36,371 |
Jan 4, 2024 | 7.66 | 7.68 | 7.64 | 7.68 | 7.68 | 3,450 |
Jan 3, 2024 | 7.71 | 7.71 | 7.64 | 7.64 | 7.64 | 1,107 |
Jan 2, 2024 | 7.76 | 7.76 | 7.65 | 7.70 | 7.70 | 26,389 |
Dec 29, 2023 | 7.75 | 7.75 | 7.71 | 7.71 | 7.71 | 13,164 |
Dec 28, 2023 | 7.77 | 7.77 | 7.73 | 7.73 | 7.73 | 38,982 |
Dec 27, 2023 | 7.71 | 7.73 | 7.70 | 7.73 | 7.73 | 11,325 |
Dec 22, 2023 | 7.63 | 7.69 | 7.63 | 7.69 | 7.69 | 14,520 |
Dec 21, 2023 | 7.60 | 7.62 | 7.57 | 7.62 | 7.62 | 42,879 |
Dec 20, 2023 | 7.64 | 7.64 | 7.63 | 7.64 | 7.64 | 12,117 |
Dec 19, 2023 | 7.62 | 7.64 | 7.61 | 7.63 | 7.63 | 2,344 |
Dec 18, 2023 | 7.59 | 7.62 | 7.57 | 7.59 | 7.59 | 3,771 |
Dec 15, 2023 | 7.65 | 7.65 | 7.59 | 7.62 | 7.62 | 19,850 |
Dec 14, 2023 | 7.59 | 7.62 | 7.58 | 7.62 | 7.62 | 4,121 |
Dec 13, 2023 | 7.48 | 7.49 | 7.45 | 7.45 | 7.45 | 5,398 |
Dec 12, 2023 | 7.47 | 7.50 | 7.44 | 7.46 | 7.46 | 14,673 |
Dec 11, 2023 | 7.40 | 7.45 | 7.40 | 7.44 | 7.44 | 4,541 |
Dec 8, 2023 | 7.40 | 7.42 | 7.40 | 7.41 | 7.41 | 16,436 |
Dec 7, 2023 | 7.38 | 7.40 | 7.37 | 7.40 | 7.40 | 4,847 |
Dec 6, 2023 | 7.38 | 7.41 | 7.38 | 7.39 | 7.39 | 5,504 |
Dec 5, 2023 | 7.34 | 7.38 | 7.34 | 7.36 | 7.36 | 2,284 |
Dec 4, 2023 | 7.36 | 7.38 | 7.33 | 7.35 | 7.35 | 8,368 |
Dec 1, 2023 | 7.34 | 7.36 | 7.32 | 7.36 | 7.36 | 2,809 |
Nov 30, 2023 | 7.31 | 7.32 | 7.29 | 7.30 | 7.30 | 3,737 |
Nov 29, 2023 | 7.28 | 7.31 | 7.27 | 7.29 | 7.29 | 8,805 |
Nov 28, 2023 | 7.26 | 7.28 | 7.24 | 7.28 | 7.28 | 2,413 |
Nov 27, 2023 | 7.27 | 7.28 | 7.27 | 7.27 | 7.27 | 2,513 |
Nov 24, 2023 | 7.28 | 7.29 | 7.27 | 7.28 | 7.28 | 782 |
Nov 23, 2023 | 7.26 | 7.27 | 7.25 | 7.26 | 7.26 | 30,135 |
Nov 22, 2023 | 7.24 | 7.26 | 7.24 | 7.24 | 7.24 | 872 |
Nov 21, 2023 | 7.27 | 7.27 | 7.23 | 7.23 | 7.23 | 821 |
Nov 20, 2023 | 7.23 | 7.24 | 7.20 | 7.24 | 7.24 | 4,567 |
Nov 17, 2023 | 7.18 | 7.21 | 7.18 | 7.19 | 7.19 | 727 |
Nov 16, 2023 | 7.18 | 7.18 | 7.15 | 7.15 | 7.15 | 2,128 |
Nov 15, 2023 | 7.19 | 7.20 | 7.18 | 7.20 | 7.20 | 87,050 |
Nov 14, 2023 | 7.02 | 7.17 | 7.01 | 7.17 | 7.17 | 1,134 |
Nov 13, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 224 |
Nov 10, 2023 | 6.97 | 6.97 | 6.94 | 6.97 | 6.97 | 5,860 |
Nov 9, 2023 | 7.00 | 7.03 | 7.00 | 7.02 | 7.02 | 5,284 |
Nov 8, 2023 | 6.96 | 6.99 | 6.96 | 6.99 | 6.99 | 4,229 |
Nov 7, 2023 | 6.98 | 7.00 | 6.96 | 6.99 | 6.99 | 6,640 |
Nov 6, 2023 | 7.04 | 7.04 | 7.01 | 7.01 | 7.01 | 5,242 |
Nov 3, 2023 | 6.96 | 7.02 | 6.94 | 7.02 | 7.02 | 126,568 |
Nov 2, 2023 | 6.86 | 6.94 | 6.86 | 6.93 | 6.93 | 13,317 |
Nov 1, 2023 | 6.77 | 6.82 | 6.75 | 6.79 | 6.79 | 5,868 |
Oct 31, 2023 | 6.73 | 6.75 | 6.72 | 6.74 | 6.74 | 1,123 |
Oct 30, 2023 | 6.70 | 6.73 | 6.70 | 6.72 | 6.72 | 29,147 |
Oct 27, 2023 | 6.74 | 6.74 | 6.70 | 6.71 | 6.71 | 9,343 |
Oct 26, 2023 | 6.73 | 6.78 | 6.72 | 6.74 | 6.74 | 53,808 |
Oct 25, 2023 | 6.80 | 6.80 | 6.77 | 6.79 | 6.79 | 28,560 |
Oct 24, 2023 | 6.81 | 6.81 | 6.80 | 6.80 | 6.80 | 5,852 |
Oct 23, 2023 | 6.79 | 6.80 | 6.74 | 6.80 | 6.80 | 2,196 |
Oct 20, 2023 | 6.82 | 6.84 | 6.81 | 6.80 | 6.80 | 2,367 |
Oct 19, 2023 | 6.90 | 6.91 | 6.89 | 6.89 | 6.89 | 265 |
Oct 18, 2023 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 4,507 |
Oct 17, 2023 | 6.99 | 7.00 | 6.98 | 7.00 | 7.00 | 6,633 |
Oct 16, 2023 | 6.96 | 7.02 | 6.96 | 7.01 | 7.01 | 439 |
Oct 13, 2023 | 7.01 | 7.01 | 6.97 | 6.95 | 6.95 | 1,799 |
Oct 12, 2023 | 7.08 | 7.08 | 7.02 | 7.02 | 7.02 | 9,212 |
Oct 11, 2023 | 7.01 | 7.04 | 7.01 | 7.03 | 7.03 | 1,510 |
Oct 10, 2023 | 6.96 | 7.04 | 6.96 | 7.03 | 7.03 | 2,753 |
Oct 9, 2023 | 6.86 | 6.89 | 6.86 | 6.89 | 6.89 | 2,954 |
Oct 6, 2023 | 6.86 | 6.88 | 6.83 | 6.89 | 6.89 | 1,636 |
Oct 5, 2023 | 6.84 | 6.85 | 6.81 | 6.83 | 6.83 | 16,495 |
Oct 4, 2023 | 6.78 | 6.87 | 6.78 | 6.82 | 6.82 | 5,942 |
Oct 3, 2023 | 6.89 | 6.90 | 6.86 | 6.82 | 6.82 | 6,095 |
Oct 2, 2023 | 6.99 | 6.99 | 6.91 | 6.92 | 6.92 | 8,755 |
Sep 29, 2023 | 6.99 | 7.03 | 6.99 | 6.99 | 6.99 | 2,684 |
Sep 28, 2023 | 6.94 | 6.95 | 6.90 | 6.97 | 6.97 | 58,766 |
Sep 27, 2023 | 6.97 | 6.97 | 6.95 | 6.93 | 6.93 | 1,171 |
Sep 26, 2023 | 6.99 | 7.00 | 6.99 | 6.97 | 6.97 | 6,743 |
Sep 25, 2023 | 7.05 | 7.06 | 7.00 | 7.02 | 7.02 | 711 |
Sep 22, 2023 | 7.05 | 7.08 | 7.05 | 7.07 | 7.07 | 3,177 |
Sep 21, 2023 | 7.12 | 7.12 | 7.07 | 7.09 | 7.09 | 807 |
Sep 20, 2023 | 7.18 | 7.23 | 7.18 | 7.21 | 7.21 | 3,653 |
Sep 19, 2023 | 7.18 | 7.21 | 7.18 | 7.16 | 7.16 | 280 |
Sep 18, 2023 | 7.20 | 7.21 | 7.17 | 7.19 | 7.19 | 10,126 |
Sep 15, 2023 | 7.25 | 7.26 | 7.21 | 7.21 | 7.21 | 14,416 |
Sep 14, 2023 | 7.18 | 7.21 | 7.18 | 7.22 | 7.22 | 300 |
Sep 13, 2023 | 7.16 | 7.17 | 7.14 | 7.17 | 7.17 | 1,247 |
Sep 12, 2023 | 7.18 | 7.18 | 7.16 | 7.17 | 7.17 | 2,560 |
Sep 11, 2023 | 7.16 | 7.20 | 7.16 | 7.16 | 7.16 | 460 |
Sep 8, 2023 | 7.13 | 7.15 | 7.08 | 7.13 | 7.13 | 4,454 |
Sep 7, 2023 | 7.14 | 7.14 | 7.10 | 7.12 | 7.12 | 1,509 |
Sep 6, 2023 | 7.18 | 7.19 | 7.15 | 7.14 | 7.14 | 9,962 |
Sep 5, 2023 | 7.22 | 7.22 | 7.20 | 7.21 | 7.21 | 3,303 |
Sep 4, 2023 | 7.27 | 7.28 | 7.24 | 7.24 | 7.24 | 2,986 |
Sep 1, 2023 | 7.24 | 7.28 | 7.24 | 7.24 | 7.24 | 28,488 |
Aug 31, 2023 | 7.26 | 7.26 | 7.25 | 7.25 | 7.25 | 1,172 |
Aug 30, 2023 | 7.24 | 7.24 | 7.23 | 7.25 | 7.25 | 276,987 |
Aug 29, 2023 | 7.17 | 7.22 | 7.16 | 7.22 | 7.22 | 277 |
Aug 28, 2023 | 7.13 | 7.17 | 7.12 | 7.15 | 7.15 | 2,438 |
Aug 25, 2023 | 7.09 | 7.12 | 7.06 | 7.09 | 7.09 | 9,030 |
Aug 24, 2023 | 7.21 | 7.21 | 7.15 | 7.11 | 7.11 | 46,202 |
Aug 23, 2023 | 7.12 | 7.16 | 7.12 | 7.15 | 7.15 | 2,095 |
Aug 22, 2023 | 7.14 | 7.18 | 7.13 | 7.12 | 7.12 | 6,829 |
Aug 21, 2023 | 7.10 | 7.14 | 7.09 | 7.09 | 7.09 | 3,249 |
Aug 18, 2023 | 7.08 | 7.10 | 7.05 | 7.09 | 7.09 | 3,146 |
Aug 17, 2023 | 7.14 | 7.15 | 7.13 | 7.12 | 7.12 | 1,561 |
Aug 16, 2023 | 7.18 | 7.19 | 7.17 | 7.17 | 7.17 | 10,827 |
Aug 15, 2023 | 7.24 | 7.24 | 7.19 | 7.19 | 7.19 | 7,023 |
Aug 14, 2023 | 7.24 | 7.28 | 7.22 | 7.24 | 7.24 | 1,016 |
Aug 11, 2023 | 7.27 | 7.28 | 7.23 | 7.24 | 7.24 | 7,226 |
Aug 10, 2023 | 7.29 | 7.36 | 7.29 | 7.33 | 7.33 | 1,869 |
Aug 9, 2023 | 7.29 | 7.30 | 7.25 | 7.25 | 7.25 | 1,410 |
Aug 8, 2023 | 7.27 | 7.27 | 7.20 | 7.21 | 7.21 | 2,317 |
Aug 7, 2023 | 7.25 | 7.29 | 7.23 | 7.27 | 7.27 | 64,690 |
Aug 4, 2023 | 7.26 | 7.30 | 7.24 | 7.29 | 7.29 | 3,828 |
Aug 3, 2023 | 7.24 | 7.24 | 7.22 | 7.24 | 7.24 | 11,480 |
Aug 2, 2023 | 7.36 | 7.37 | 7.29 | 7.31 | 7.31 | 7,998 |
Aug 1, 2023 | 7.45 | 7.45 | 7.39 | 7.40 | 7.40 | 7,852 |
Jul 31, 2023 | 7.45 | 7.49 | 7.44 | 7.46 | 7.46 | 4,859 |
Jul 28, 2023 | 7.45 | 7.49 | 7.44 | 7.48 | 7.48 | 11,267 |
Jul 27, 2023 | 7.47 | 7.51 | 7.47 | 7.49 | 7.49 | 5,536 |
Jul 26, 2023 | 7.44 | 7.44 | 7.40 | 7.42 | 7.42 | 10,673 |
Jul 25, 2023 | 7.43 | 7.44 | 7.43 | 7.44 | 7.44 | 19,723 |
Jul 24, 2023 | 7.41 | 7.42 | 7.40 | 7.41 | 7.41 | 17,094 |
Jul 21, 2023 | 7.39 | 7.41 | 7.38 | 7.40 | 7.40 | 2,950 |
Jul 20, 2023 | 7.41 | 7.43 | 7.40 | 7.40 | 7.40 | 6,394 |
Jul 19, 2023 | 7.40 | 7.41 | 7.40 | 7.40 | 7.40 | 2,076 |
Jul 18, 2023 | 7.33 | 7.37 | 7.33 | 7.37 | 7.37 | 4,465 |
Jul 17, 2023 | 7.31 | 7.32 | 7.30 | 7.32 | 7.32 | 20,437 |
Jul 14, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1,957 |
Jul 13, 2023 | 7.29 | 7.33 | 7.29 | 7.33 | 7.33 | 1,739 |
Jul 12, 2023 | 7.20 | 7.29 | 7.20 | 7.28 | 7.28 | 3,244 |
Jul 11, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2,029 |
Jul 10, 2023 | 7.08 | 7.13 | 7.06 | 7.13 | 7.13 | 461 |
Jul 7, 2023 | 7.08 | 7.13 | 7.08 | 7.12 | 7.12 | 4,545 |
Jul 6, 2023 | 7.17 | 7.17 | 7.09 | 7.07 | 7.07 | 3,840 |
Jul 5, 2023 | 7.22 | 7.22 | 7.20 | 7.22 | 7.22 | 2,633 |
Jul 4, 2023 | 7.26 | 7.26 | 7.25 | 7.25 | 7.25 | 1,377 |
Jul 3, 2023 | 7.23 | 7.27 | 7.23 | 7.24 | 7.24 | 2,645 |
Jun 30, 2023 | 7.17 | 7.24 | 7.17 | 7.23 | 7.23 | 3,390 |
Jun 29, 2023 | 7.15 | 7.17 | 7.14 | 7.15 | 7.15 | 2,297 |
Jun 28, 2023 | 7.18 | 7.19 | 7.14 | 7.15 | 7.15 | 7,000 |
Jun 27, 2023 | 7.14 | 7.14 | 7.12 | 7.14 | 7.14 | 11,671 |
Jun 26, 2023 | 7.10 | 7.12 | 7.08 | 7.11 | 7.11 | 3,401 |
Jun 23, 2023 | 7.13 | 7.14 | 7.10 | 7.11 | 7.11 | 22,907 |
Jun 22, 2023 | 7.15 | 7.17 | 7.15 | 7.16 | 7.16 | 1,473 |
Jun 21, 2023 | 7.19 | 7.19 | 7.18 | 7.19 | 7.19 | 341 |
Jun 20, 2023 | 7.24 | 7.27 | 7.24 | 7.21 | 7.21 | 1,243 |
Jun 19, 2023 | 7.29 | 7.29 | 7.26 | 7.26 | 7.26 | 1,633 |
Jun 16, 2023 | 7.31 | 7.33 | 7.31 | 7.31 | 7.31 | 7,655 |
Jun 15, 2023 | 7.21 | 7.28 | 7.20 | 7.27 | 7.27 | 6,215 |
Jun 14, 2023 | 7.21 | 7.25 | 7.21 | 7.24 | 7.24 | 9,333 |
Jun 13, 2023 | 7.20 | 7.21 | 7.18 | 7.21 | 7.21 | 11,406 |
Jun 12, 2023 | 7.13 | 7.14 | 7.13 | 7.12 | 7.12 | 7,690 |
Jun 9, 2023 | 7.11 | 7.13 | 7.11 | 7.12 | 7.12 | 13,449 |
Jun 8, 2023 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | 8,689 |
Jun 7, 2023 | 7.08 | 7.10 | 7.05 | 7.08 | 7.08 | 2,353 |
Jun 6, 2023 | 7.08 | 7.10 | 7.07 | 7.09 | 7.09 | 2,170 |
Jun 5, 2023 | 7.10 | 7.11 | 7.09 | 7.09 | 7.09 | 93,847 |
Jun 2, 2023 | 7.03 | 7.07 | 7.03 | 7.08 | 7.08 | 5,887 |
Jun 1, 2023 | 6.96 | 6.97 | 6.94 | 6.95 | 6.95 | 12,231 |
May 31, 2023 | 6.93 | 6.97 | 6.93 | 6.92 | 6.92 | 3,153 |
May 30, 2023 | 7.01 | 7.03 | 7.00 | 7.00 | 7.00 | 360 |
May 29, 2023 | 7.06 | 7.06 | 7.00 | 7.01 | 7.01 | 2,578 |
May 26, 2023 | 6.94 | 7.00 | 6.92 | 6.99 | 6.99 | 3,983 |
May 25, 2023 | 6.95 | 6.95 | 6.88 | 6.90 | 6.90 | 10,889 |
May 24, 2023 | 7.02 | 7.02 | 6.93 | 6.94 | 6.94 | 46,255 |
May 23, 2023 | 7.06 | 7.07 | 7.05 | 7.05 | 7.05 | 551 |
May 22, 2023 | 7.09 | 7.11 | 7.09 | 7.06 | 7.06 | 481 |
May 19, 2023 | 7.06 | 7.08 | 7.06 | 7.08 | 7.08 | 100 |
May 18, 2023 | 7.03 | 7.05 | 7.02 | 7.03 | 7.03 | 7,840 |
May 17, 2023 | 7.01 | 7.03 | 6.98 | 7.00 | 7.00 | 5,741 |
May 16, 2023 | 7.05 | 7.08 | 7.02 | 7.03 | 7.03 | 11,316 |
May 15, 2023 | 7.06 | 7.08 | 7.04 | 7.05 | 7.05 | 1,896 |
May 12, 2023 | 7.05 | 7.05 | 7.03 | 7.03 | 7.03 | 5,131 |
May 11, 2023 | 7.08 | 7.09 | 7.05 | 7.05 | 7.05 | 589 |
May 10, 2023 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | 1,485 |
May 9, 2023 | 7.11 | 7.11 | 7.07 | 7.10 | 7.10 | 4,754 |
May 8, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 487 |
May 5, 2023 | 7.07 | 7.11 | 7.03 | 7.11 | 7.11 | 2,343 |
May 4, 2023 | 7.07 | 7.07 | 7.02 | 7.02 | 7.02 | 1,073 |
May 3, 2023 | 7.09 | 7.09 | 7.08 | 7.09 | 7.09 | 819 |
May 2, 2023 | 7.13 | 7.15 | 7.02 | 7.02 | 7.02 | 34,234 |
Apr 28, 2023 | 7.10 | 7.12 | 7.07 | 7.12 | 7.12 | 140,027 |
Apr 27, 2023 | 7.04 | 7.06 | 7.03 | 7.05 | 7.05 | 6,179 |
Apr 26, 2023 | 7.09 | 7.09 | 7.05 | 7.06 | 7.06 | 1,612 |
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%