NasdaqGM - Delayed Quote • USD
iShares MSCI China ETF (MCHI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:27 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 | 42.37 | 42.60 | 42.21 | 42.35 | 42.35 | 3,653,400 |
Apr 25, 2024 | 41.12 | 41.58 | 41.09 | 41.55 | 41.55 | 1,999,600 |
Apr 24, 2024 | 41.28 | 41.38 | 41.14 | 41.34 | 41.34 | 1,929,500 |
Apr 23, 2024 | 40.47 | 40.73 | 40.39 | 40.71 | 40.71 | 2,122,200 |
Apr 22, 2024 | 39.60 | 40.23 | 39.52 | 40.19 | 40.19 | 2,561,500 |
Apr 19, 2024 | 39.30 | 39.44 | 39.23 | 39.41 | 39.41 | 1,500,700 |
Apr 18, 2024 | 39.46 | 39.70 | 39.41 | 39.54 | 39.54 | 1,844,000 |
Apr 17, 2024 | 39.31 | 39.31 | 38.99 | 39.04 | 39.04 | 1,913,500 |
Apr 16, 2024 | 38.99 | 39.20 | 38.83 | 38.97 | 38.97 | 2,766,000 |
Apr 15, 2024 | 39.82 | 39.84 | 39.29 | 39.43 | 39.43 | 2,464,400 |
Apr 12, 2024 | 39.86 | 39.86 | 39.24 | 39.28 | 39.28 | 4,123,200 |
Apr 11, 2024 | 40.68 | 40.76 | 40.32 | 40.54 | 40.54 | 3,249,000 |
Apr 10, 2024 | 40.23 | 40.46 | 40.08 | 40.23 | 40.23 | 2,347,900 |
Apr 9, 2024 | 40.31 | 40.51 | 40.29 | 40.50 | 40.50 | 1,663,100 |
Apr 8, 2024 | 40.13 | 40.34 | 40.09 | 40.14 | 40.14 | 2,542,400 |
Apr 5, 2024 | 39.92 | 40.06 | 39.85 | 39.95 | 39.95 | 2,390,700 |
Apr 4, 2024 | 40.71 | 40.72 | 40.16 | 40.22 | 40.22 | 3,092,100 |
Apr 3, 2024 | 40.18 | 40.44 | 40.10 | 40.38 | 40.38 | 2,925,800 |
Apr 2, 2024 | 40.46 | 40.73 | 40.38 | 40.50 | 40.50 | 3,541,900 |
Apr 1, 2024 | 40.22 | 40.62 | 40.19 | 40.38 | 40.38 | 4,871,400 |
Mar 28, 2024 | 39.65 | 39.94 | 39.65 | 39.73 | 39.73 | 3,321,200 |
Mar 27, 2024 | 39.27 | 39.52 | 39.19 | 39.52 | 39.52 | 5,201,600 |
Mar 26, 2024 | 39.67 | 39.73 | 39.53 | 39.58 | 39.58 | 1,905,400 |
Mar 25, 2024 | 39.50 | 39.65 | 39.38 | 39.45 | 39.45 | 2,485,100 |
Mar 22, 2024 | 39.57 | 39.66 | 39.41 | 39.53 | 39.53 | 4,453,500 |
Mar 21, 2024 | 40.42 | 40.43 | 40.08 | 40.10 | 40.10 | 3,386,100 |
Mar 20, 2024 | 40.34 | 40.59 | 40.12 | 40.45 | 40.45 | 4,009,600 |
Mar 19, 2024 | 39.94 | 40.13 | 39.76 | 40.05 | 40.05 | 2,134,200 |
Mar 18, 2024 | 40.42 | 40.48 | 40.23 | 40.30 | 40.30 | 3,215,700 |
Mar 15, 2024 | 40.18 | 40.29 | 40.03 | 40.05 | 40.05 | 1,850,100 |
Mar 14, 2024 | 40.45 | 40.51 | 40.04 | 40.17 | 40.17 | 6,139,900 |
Mar 13, 2024 | 40.83 | 41.18 | 40.75 | 40.78 | 40.78 | 4,396,400 |
Mar 12, 2024 | 40.45 | 40.67 | 40.33 | 40.63 | 40.63 | 4,427,100 |
Mar 11, 2024 | 39.68 | 40.09 | 39.65 | 39.81 | 39.81 | 4,101,500 |
Mar 8, 2024 | 38.98 | 39.11 | 38.78 | 38.96 | 38.96 | 2,251,700 |
Mar 7, 2024 | 38.71 | 38.85 | 38.57 | 38.83 | 38.83 | 2,357,800 |
Mar 6, 2024 | 39.29 | 39.42 | 39.05 | 39.08 | 39.08 | 4,142,600 |
Mar 5, 2024 | 38.57 | 38.78 | 38.40 | 38.48 | 38.48 | 7,768,300 |
Mar 4, 2024 | 39.44 | 39.44 | 38.84 | 38.91 | 38.91 | 7,162,300 |
Mar 1, 2024 | 39.51 | 39.73 | 39.44 | 39.63 | 39.63 | 4,123,100 |
Feb 29, 2024 | 39.40 | 39.40 | 38.92 | 38.99 | 38.99 | 5,122,300 |
Feb 28, 2024 | 39.28 | 39.28 | 38.86 | 38.91 | 38.91 | 5,005,600 |
Feb 27, 2024 | 40.08 | 40.20 | 40.02 | 40.09 | 40.09 | 7,335,100 |
Feb 26, 2024 | 39.67 | 39.86 | 39.54 | 39.55 | 39.55 | 7,433,100 |
Feb 23, 2024 | 40.11 | 40.19 | 39.73 | 39.90 | 39.90 | 6,138,800 |
Feb 22, 2024 | 39.81 | 39.87 | 39.46 | 39.77 | 39.77 | 3,510,000 |
Feb 21, 2024 | 39.29 | 39.62 | 39.12 | 39.28 | 39.28 | 3,192,600 |
Feb 20, 2024 | 38.78 | 38.87 | 38.28 | 38.47 | 38.47 | 2,806,100 |
Feb 16, 2024 | 38.94 | 39.14 | 38.77 | 38.79 | 38.79 | 3,138,000 |
Feb 15, 2024 | 38.04 | 38.24 | 37.97 | 38.19 | 38.19 | 2,580,800 |
Feb 14, 2024 | 37.93 | 38.10 | 37.75 | 38.09 | 38.09 | 4,842,000 |
Feb 13, 2024 | 37.82 | 38.15 | 37.35 | 37.45 | 37.45 | 4,904,300 |
Feb 12, 2024 | 37.92 | 38.63 | 37.82 | 38.25 | 38.25 | 3,732,000 |
Feb 9, 2024 | 37.36 | 37.67 | 37.01 | 37.64 | 37.64 | 3,502,500 |
Feb 8, 2024 | 37.68 | 37.69 | 37.29 | 37.29 | 37.29 | 5,766,100 |
Feb 7, 2024 | 37.87 | 38.18 | 37.75 | 37.98 | 37.98 | 4,591,400 |
Feb 6, 2024 | 37.98 | 38.53 | 37.68 | 38.51 | 38.51 | 6,308,400 |
Feb 5, 2024 | 36.19 | 36.60 | 36.06 | 36.52 | 36.52 | 3,355,100 |
Feb 2, 2024 | 36.05 | 36.20 | 35.90 | 36.04 | 36.04 | 4,990,500 |
Feb 1, 2024 | 36.71 | 36.90 | 36.51 | 36.69 | 36.69 | 3,518,500 |
Jan 31, 2024 | 36.31 | 36.94 | 36.26 | 36.54 | 36.54 | 5,526,700 |
Jan 30, 2024 | 36.71 | 36.88 | 36.61 | 36.78 | 36.78 | 3,558,000 |
Jan 29, 2024 | 37.92 | 37.95 | 37.21 | 37.48 | 37.48 | 5,345,300 |
Jan 26, 2024 | 38.03 | 38.30 | 37.90 | 38.17 | 38.17 | 2,834,500 |
Jan 25, 2024 | 38.72 | 38.92 | 38.28 | 38.46 | 38.46 | 4,215,500 |
Jan 24, 2024 | 38.79 | 38.82 | 38.26 | 38.39 | 38.39 | 18,850,800 |
Jan 23, 2024 | 37.13 | 37.55 | 37.12 | 37.44 | 37.44 | 6,993,900 |
Jan 22, 2024 | 35.68 | 36.13 | 35.58 | 36.08 | 36.08 | 5,515,600 |
Jan 19, 2024 | 36.53 | 37.14 | 36.33 | 37.04 | 37.04 | 6,780,700 |
Jan 18, 2024 | 37.07 | 37.16 | 36.83 | 36.93 | 36.93 | 5,033,000 |
Jan 17, 2024 | 36.42 | 36.83 | 36.35 | 36.80 | 36.80 | 5,656,300 |
Jan 16, 2024 | 38.14 | 38.14 | 37.60 | 37.65 | 37.65 | 9,380,000 |
Jan 12, 2024 | 39.00 | 39.24 | 38.78 | 38.78 | 38.78 | 3,522,200 |
Jan 11, 2024 | 38.86 | 38.98 | 38.59 | 38.90 | 38.90 | 4,658,300 |
Jan 10, 2024 | 38.48 | 38.57 | 38.32 | 38.44 | 38.44 | 4,002,000 |
Jan 9, 2024 | 38.41 | 38.55 | 38.30 | 38.48 | 38.48 | 3,116,800 |
Jan 8, 2024 | 38.57 | 39.06 | 38.56 | 39.03 | 39.03 | 3,123,400 |
Jan 5, 2024 | 39.61 | 39.77 | 39.41 | 39.43 | 39.43 | 3,828,500 |
Jan 4, 2024 | 39.88 | 40.05 | 39.73 | 39.77 | 39.77 | 3,790,100 |
Jan 3, 2024 | 39.68 | 40.31 | 39.67 | 40.27 | 40.27 | 3,616,900 |
Jan 2, 2024 | 39.94 | 39.99 | 39.65 | 39.71 | 39.71 | 4,159,400 |
Dec 29, 2023 | 40.54 | 40.88 | 40.48 | 40.74 | 40.74 | 3,253,200 |
Dec 28, 2023 | 40.29 | 40.72 | 40.29 | 40.46 | 40.46 | 4,833,900 |
Dec 27, 2023 | 39.57 | 39.65 | 39.35 | 39.53 | 39.53 | 5,423,900 |
Dec 26, 2023 | 39.54 | 39.83 | 39.38 | 39.57 | 39.57 | 5,995,700 |
Dec 22, 2023 | 38.94 | 39.45 | 38.85 | 39.29 | 39.29 | 7,498,900 |
Dec 21, 2023 | 40.00 | 40.40 | 39.90 | 40.37 | 40.37 | 8,862,300 |
Dec 20, 2023 | 0.99 Dividend | |||||
Dec 20, 2023 | 39.88 | 39.89 | 39.25 | 39.28 | 39.28 | 10,883,900 |
Dec 19, 2023 | 41.04 | 41.45 | 41.04 | 41.35 | 40.36 | 5,778,700 |
Dec 18, 2023 | 41.00 | 41.02 | 40.68 | 40.86 | 39.88 | 4,907,400 |
Dec 15, 2023 | 41.47 | 41.62 | 41.17 | 41.20 | 40.21 | 5,105,800 |
Dec 14, 2023 | 40.86 | 41.42 | 40.86 | 41.33 | 40.34 | 9,270,800 |
Dec 13, 2023 | 40.55 | 40.92 | 40.16 | 40.92 | 39.94 | 4,744,400 |
Dec 12, 2023 | 40.79 | 41.00 | 40.59 | 41.00 | 40.01 | 6,537,200 |
Dec 11, 2023 | 40.46 | 40.81 | 40.35 | 40.78 | 39.80 | 5,448,800 |
Dec 8, 2023 | 40.53 | 40.66 | 40.38 | 40.45 | 39.48 | 3,990,300 |
Dec 7, 2023 | 40.88 | 40.97 | 40.76 | 40.92 | 39.94 | 2,916,900 |
Dec 6, 2023 | 41.16 | 41.32 | 40.88 | 40.88 | 39.90 | 2,605,200 |
Dec 5, 2023 | 40.72 | 40.95 | 40.66 | 40.90 | 39.92 | 3,263,100 |
Dec 4, 2023 | 41.63 | 41.80 | 41.51 | 41.61 | 40.61 | 2,795,100 |
Dec 1, 2023 | 42.03 | 42.32 | 41.81 | 42.31 | 41.29 | 3,490,700 |
Nov 30, 2023 | 42.68 | 42.78 | 42.25 | 42.68 | 41.65 | 3,829,900 |
Nov 29, 2023 | 42.45 | 42.75 | 42.39 | 42.42 | 41.40 | 4,071,400 |
Nov 28, 2023 | 43.12 | 43.32 | 43.00 | 43.25 | 42.21 | 4,648,200 |
Nov 27, 2023 | 43.20 | 43.25 | 43.07 | 43.13 | 42.09 | 2,809,500 |
Nov 24, 2023 | 43.36 | 43.70 | 43.30 | 43.65 | 42.60 | 2,640,600 |
Nov 22, 2023 | 43.53 | 43.68 | 43.23 | 43.43 | 42.39 | 2,837,800 |
Nov 21, 2023 | 43.69 | 43.91 | 43.39 | 43.47 | 42.43 | 4,236,900 |
Nov 20, 2023 | 43.74 | 44.31 | 43.72 | 44.22 | 43.16 | 3,535,100 |
Nov 17, 2023 | 43.30 | 43.51 | 43.08 | 43.27 | 42.23 | 9,526,300 |
Nov 16, 2023 | 43.25 | 43.70 | 43.02 | 43.23 | 42.19 | 11,004,700 |
Nov 15, 2023 | 44.67 | 45.24 | 44.57 | 44.88 | 43.80 | 6,253,200 |
Nov 14, 2023 | 43.40 | 44.05 | 43.29 | 43.96 | 42.90 | 5,317,400 |
Nov 13, 2023 | 42.81 | 43.25 | 42.66 | 42.92 | 41.89 | 2,293,000 |
Nov 10, 2023 | 42.35 | 42.54 | 42.20 | 42.50 | 41.48 | 3,537,200 |
Nov 9, 2023 | 43.01 | 43.22 | 42.51 | 42.60 | 41.58 | 3,049,700 |
Nov 8, 2023 | 43.21 | 43.45 | 43.07 | 43.17 | 42.13 | 2,213,600 |
Nov 7, 2023 | 43.22 | 43.49 | 42.93 | 43.44 | 42.40 | 2,453,600 |
Nov 6, 2023 | 43.88 | 43.88 | 43.45 | 43.51 | 42.46 | 3,768,800 |
Nov 3, 2023 | 42.93 | 43.43 | 42.93 | 43.25 | 42.21 | 4,005,800 |
Nov 2, 2023 | 42.21 | 42.28 | 41.94 | 42.15 | 41.14 | 4,554,600 |
Nov 1, 2023 | 41.64 | 41.81 | 41.40 | 41.80 | 40.80 | 3,509,300 |
Oct 31, 2023 | 41.74 | 41.91 | 41.27 | 41.81 | 40.80 | 3,686,000 |
Oct 30, 2023 | 42.70 | 42.78 | 42.26 | 42.46 | 41.44 | 5,701,800 |
Oct 27, 2023 | 42.40 | 42.52 | 41.86 | 41.92 | 40.91 | 2,040,200 |
Oct 26, 2023 | 41.58 | 41.89 | 41.46 | 41.71 | 40.71 | 5,584,100 |
Oct 25, 2023 | 41.63 | 42.00 | 41.45 | 41.70 | 40.70 | 4,722,800 |
Oct 24, 2023 | 41.27 | 42.48 | 41.27 | 42.34 | 41.32 | 4,791,100 |
Oct 23, 2023 | 40.80 | 41.27 | 40.54 | 41.16 | 40.17 | 2,233,200 |
Oct 20, 2023 | 41.12 | 41.32 | 40.91 | 40.92 | 39.94 | 3,381,200 |
Oct 19, 2023 | 41.69 | 41.92 | 41.55 | 41.67 | 40.67 | 4,228,400 |
Oct 18, 2023 | 42.49 | 42.56 | 42.15 | 42.24 | 41.22 | 2,161,000 |
Oct 17, 2023 | 42.71 | 43.14 | 42.68 | 42.98 | 41.95 | 1,685,600 |
Oct 16, 2023 | 42.83 | 43.44 | 42.66 | 43.29 | 42.25 | 2,267,600 |
Oct 13, 2023 | 43.12 | 43.45 | 43.01 | 43.17 | 42.13 | 1,703,800 |
Oct 12, 2023 | 44.33 | 44.38 | 43.38 | 43.45 | 42.41 | 2,605,600 |
Oct 11, 2023 | 44.30 | 44.57 | 44.09 | 44.25 | 43.19 | 2,673,200 |
Oct 10, 2023 | 43.39 | 44.00 | 43.39 | 43.91 | 42.85 | 5,328,900 |
Oct 9, 2023 | 42.73 | 43.11 | 42.69 | 43.08 | 42.04 | 1,757,500 |
Oct 6, 2023 | 42.38 | 43.25 | 42.38 | 43.12 | 42.08 | 3,540,600 |
Oct 5, 2023 | 42.00 | 42.21 | 41.84 | 42.18 | 41.17 | 1,653,700 |
Oct 4, 2023 | 42.07 | 42.14 | 41.86 | 41.94 | 40.93 | 2,358,000 |
Oct 3, 2023 | 42.20 | 42.39 | 42.14 | 42.24 | 41.22 | 3,898,900 |
Oct 2, 2023 | 43.18 | 43.32 | 42.95 | 43.09 | 42.05 | 3,502,500 |
Sep 29, 2023 | 43.65 | 43.70 | 43.20 | 43.29 | 42.25 | 2,550,800 |
Sep 28, 2023 | 42.70 | 42.98 | 42.58 | 42.96 | 41.93 | 3,651,900 |
Sep 27, 2023 | 43.06 | 43.12 | 42.78 | 43.05 | 42.02 | 3,678,000 |
Sep 26, 2023 | 42.94 | 43.16 | 42.84 | 42.91 | 41.88 | 3,113,400 |
Sep 25, 2023 | 43.14 | 43.48 | 43.09 | 43.41 | 42.37 | 5,561,400 |
Sep 22, 2023 | 44.23 | 44.25 | 43.96 | 44.03 | 42.97 | 3,688,800 |
Sep 21, 2023 | 42.69 | 42.86 | 42.64 | 42.69 | 41.66 | 1,839,400 |
Sep 20, 2023 | 43.86 | 44.03 | 43.53 | 43.53 | 42.48 | 1,801,500 |
Sep 19, 2023 | 44.07 | 44.20 | 43.81 | 43.86 | 42.81 | 1,892,400 |
Sep 18, 2023 | 44.00 | 44.16 | 43.79 | 44.14 | 43.08 | 2,058,500 |
Sep 15, 2023 | 44.37 | 44.47 | 44.10 | 44.22 | 43.16 | 1,909,000 |
Sep 14, 2023 | 44.42 | 44.64 | 44.28 | 44.51 | 43.44 | 2,001,300 |
Sep 13, 2023 | 44.30 | 44.47 | 44.20 | 44.27 | 43.21 | 1,265,300 |
Sep 12, 2023 | 44.33 | 44.77 | 44.33 | 44.61 | 43.54 | 3,194,000 |
Sep 11, 2023 | 44.66 | 44.79 | 44.39 | 44.61 | 43.54 | 2,801,000 |
Sep 8, 2023 | 43.91 | 44.05 | 43.63 | 43.89 | 42.83 | 2,844,400 |
Sep 7, 2023 | 44.27 | 44.27 | 43.80 | 43.99 | 42.93 | 4,678,100 |
Sep 6, 2023 | 45.36 | 45.78 | 45.21 | 45.34 | 44.25 | 1,370,300 |
Sep 5, 2023 | 45.53 | 45.60 | 45.19 | 45.32 | 44.23 | 2,544,100 |
Sep 1, 2023 | 45.67 | 46.44 | 45.64 | 45.89 | 44.79 | 3,720,400 |
Aug 31, 2023 | 45.07 | 45.16 | 44.72 | 44.91 | 43.83 | 3,163,800 |
Aug 30, 2023 | 45.05 | 45.46 | 45.00 | 45.37 | 44.28 | 4,913,000 |
Aug 29, 2023 | 45.23 | 45.72 | 45.00 | 45.62 | 44.52 | 4,572,900 |
Aug 28, 2023 | 44.41 | 44.80 | 44.25 | 44.65 | 43.58 | 3,300,200 |
Aug 25, 2023 | 43.81 | 43.82 | 43.24 | 43.76 | 42.71 | 2,172,500 |
Aug 24, 2023 | 44.01 | 44.18 | 43.67 | 43.76 | 42.71 | 3,612,100 |
Aug 23, 2023 | 43.24 | 43.83 | 43.21 | 43.72 | 42.67 | 3,785,900 |
Aug 22, 2023 | 43.47 | 43.54 | 42.97 | 43.12 | 42.08 | 4,251,800 |
Aug 21, 2023 | 42.96 | 43.25 | 42.82 | 43.24 | 42.20 | 4,838,700 |
Aug 18, 2023 | 43.30 | 43.52 | 43.12 | 43.32 | 42.28 | 3,712,200 |
Aug 17, 2023 | 44.92 | 44.96 | 44.31 | 44.38 | 43.31 | 4,017,500 |
Aug 16, 2023 | 44.00 | 44.29 | 43.87 | 43.94 | 42.88 | 3,214,500 |
Aug 15, 2023 | 45.20 | 45.20 | 44.64 | 44.76 | 43.68 | 7,746,200 |
Aug 14, 2023 | 45.26 | 45.68 | 45.01 | 45.51 | 44.42 | 3,335,800 |
Aug 11, 2023 | 46.03 | 46.05 | 45.50 | 45.84 | 44.74 | 3,056,600 |
Aug 10, 2023 | 47.39 | 48.06 | 47.06 | 47.22 | 46.08 | 3,378,300 |
Aug 9, 2023 | 47.13 | 47.22 | 46.55 | 46.89 | 45.76 | 2,129,500 |
Aug 8, 2023 | 46.50 | 46.79 | 46.22 | 46.73 | 45.61 | 4,664,600 |
Aug 7, 2023 | 47.95 | 47.95 | 47.16 | 47.49 | 46.35 | 2,870,500 |
Aug 4, 2023 | 48.44 | 48.52 | 47.87 | 47.95 | 46.80 | 5,666,800 |
Aug 3, 2023 | 48.14 | 48.69 | 48.07 | 48.45 | 47.29 | 4,949,400 |
Aug 2, 2023 | 47.90 | 47.93 | 47.17 | 47.31 | 46.17 | 4,403,300 |
Aug 1, 2023 | 48.96 | 49.09 | 48.60 | 48.71 | 47.54 | 3,426,900 |
Jul 31, 2023 | 49.42 | 49.94 | 49.23 | 49.80 | 48.60 | 4,208,500 |
Jul 28, 2023 | 48.88 | 49.49 | 48.80 | 49.48 | 48.29 | 3,536,100 |
Jul 27, 2023 | 47.68 | 47.71 | 46.90 | 46.98 | 45.85 | 2,640,000 |
Jul 26, 2023 | 46.76 | 47.75 | 46.75 | 47.67 | 46.52 | 5,130,200 |
Jul 25, 2023 | 47.59 | 47.76 | 46.90 | 46.95 | 45.82 | 3,766,900 |
Jul 24, 2023 | 45.18 | 46.75 | 45.05 | 46.39 | 45.27 | 14,755,500 |
Jul 21, 2023 | 45.71 | 45.78 | 45.27 | 45.38 | 44.29 | 1,774,700 |
Jul 20, 2023 | 45.40 | 45.62 | 45.24 | 45.39 | 44.30 | 3,158,600 |
Jul 19, 2023 | 45.86 | 46.21 | 45.57 | 45.60 | 44.50 | 3,198,200 |
Jul 18, 2023 | 45.77 | 45.91 | 45.14 | 45.43 | 44.34 | 2,915,900 |
Jul 17, 2023 | 46.13 | 46.48 | 45.80 | 46.38 | 45.27 | 2,485,900 |
Jul 14, 2023 | 46.84 | 46.86 | 46.51 | 46.64 | 45.52 | 3,415,600 |
Jul 13, 2023 | 46.92 | 47.52 | 46.92 | 47.45 | 46.31 | 6,535,000 |
Jul 12, 2023 | 46.00 | 46.62 | 45.93 | 46.49 | 45.37 | 5,709,900 |
Jul 11, 2023 | 45.09 | 45.38 | 44.77 | 45.31 | 44.22 | 4,287,200 |
Jul 10, 2023 | 44.52 | 45.07 | 44.46 | 44.93 | 43.85 | 4,103,100 |
Jul 7, 2023 | 44.25 | 45.18 | 44.23 | 44.92 | 43.84 | 3,600,500 |
Jul 6, 2023 | 44.12 | 44.28 | 43.77 | 43.99 | 42.93 | 3,217,800 |
Jul 5, 2023 | 45.16 | 45.23 | 44.92 | 45.10 | 44.02 | 2,832,300 |
Jul 3, 2023 | 45.57 | 45.89 | 45.35 | 45.47 | 44.38 | 2,822,000 |
Jun 30, 2023 | 44.70 | 44.96 | 44.58 | 44.74 | 43.66 | 6,786,200 |
Jun 29, 2023 | 44.27 | 44.40 | 44.19 | 44.30 | 43.24 | 4,563,600 |
Jun 28, 2023 | 44.99 | 44.99 | 44.67 | 44.98 | 43.90 | 2,884,100 |
Jun 27, 2023 | 45.13 | 45.38 | 45.08 | 45.34 | 44.25 | 2,817,800 |
Jun 26, 2023 | 44.42 | 44.69 | 44.32 | 44.36 | 43.29 | 1,503,200 |
Jun 23, 2023 | 44.43 | 44.50 | 44.04 | 44.18 | 43.12 | 2,795,800 |
Jun 22, 2023 | 45.15 | 45.27 | 44.86 | 45.13 | 44.05 | 2,168,500 |
Jun 21, 2023 | 45.42 | 45.64 | 45.16 | 45.31 | 44.22 | 2,682,300 |
Jun 20, 2023 | 46.34 | 46.43 | 45.63 | 45.70 | 44.60 | 4,815,100 |
Jun 16, 2023 | 48.24 | 48.24 | 47.45 | 47.64 | 46.49 | 3,702,800 |
Jun 15, 2023 | 47.60 | 47.77 | 47.33 | 47.77 | 46.62 | 4,381,100 |
Jun 14, 2023 | 46.15 | 47.07 | 46.15 | 46.84 | 45.71 | 7,845,400 |
Jun 13, 2023 | 46.18 | 46.48 | 46.01 | 46.12 | 45.01 | 3,259,900 |
Jun 12, 2023 | 45.69 | 45.72 | 45.48 | 45.49 | 44.40 | 2,712,900 |
Jun 9, 2023 | 45.70 | 45.87 | 45.47 | 45.49 | 44.40 | 4,292,500 |
Jun 8, 2023 | 45.28 | 45.69 | 45.28 | 45.55 | 44.46 | 1,687,500 |
Jun 7, 2023 | 0.43 Dividend | |||||
Jun 7, 2023 | 45.27 | 45.69 | 44.95 | 45.02 | 43.94 | 3,257,900 |
Jun 6, 2023 | 45.12 | 46.12 | 45.02 | 45.99 | 44.47 | 3,212,300 |
Jun 5, 2023 | 45.26 | 45.44 | 45.03 | 45.31 | 43.81 | 3,035,100 |
Jun 2, 2023 | 45.45 | 45.83 | 45.45 | 45.52 | 44.01 | 6,350,400 |
Jun 1, 2023 | 43.27 | 44.48 | 43.22 | 44.34 | 42.87 | 5,603,100 |
May 31, 2023 | 43.20 | 43.30 | 42.58 | 43.24 | 41.81 | 5,089,600 |
May 30, 2023 | 44.01 | 44.12 | 43.23 | 43.43 | 41.99 | 3,966,500 |
May 26, 2023 | 44.19 | 44.82 | 44.10 | 44.68 | 43.20 | 3,491,200 |
May 25, 2023 | 44.41 | 44.49 | 43.82 | 43.89 | 42.44 | 4,634,600 |
May 24, 2023 | 45.13 | 45.29 | 44.68 | 44.79 | 43.31 | 4,108,100 |
May 23, 2023 | 46.10 | 46.20 | 45.61 | 45.62 | 44.11 | 2,985,000 |
May 22, 2023 | 46.83 | 47.33 | 46.83 | 46.91 | 45.36 | 2,108,000 |
May 19, 2023 | 46.23 | 46.37 | 46.09 | 46.26 | 44.73 | 2,916,000 |
May 18, 2023 | 47.02 | 47.09 | 46.18 | 46.42 | 44.88 | 3,484,200 |
May 17, 2023 | 46.84 | 47.29 | 46.80 | 47.26 | 45.69 | 3,167,500 |
May 16, 2023 | 47.32 | 47.72 | 47.29 | 47.60 | 46.02 | 3,323,000 |
May 15, 2023 | 47.35 | 48.18 | 47.21 | 48.08 | 46.49 | 5,419,800 |
May 12, 2023 | 46.69 | 46.69 | 46.12 | 46.22 | 44.69 | 3,969,600 |
May 11, 2023 | 46.92 | 47.48 | 46.84 | 47.42 | 45.85 | 5,339,000 |
May 10, 2023 | 46.92 | 47.24 | 46.74 | 47.05 | 45.49 | 5,067,400 |
May 9, 2023 | 46.90 | 47.31 | 46.83 | 47.23 | 45.66 | 4,104,700 |
May 8, 2023 | 48.22 | 48.22 | 47.83 | 47.99 | 46.40 | 2,057,800 |
May 5, 2023 | 47.61 | 47.95 | 47.38 | 47.88 | 46.29 | 2,253,900 |
May 4, 2023 | 47.11 | 47.57 | 47.11 | 47.36 | 45.79 | 3,642,200 |
May 3, 2023 | 46.61 | 46.83 | 46.41 | 46.57 | 45.03 | 3,639,500 |
May 2, 2023 | 47.11 | 47.11 | 46.40 | 46.66 | 45.11 | 3,199,900 |
May 1, 2023 | 47.55 | 47.93 | 47.51 | 47.53 | 45.95 | 2,517,500 |
Apr 28, 2023 | 47.49 | 47.81 | 47.37 | 47.72 | 46.14 | 2,608,500 |
Apr 27, 2023 | 47.01 | 47.59 | 46.94 | 47.47 | 45.90 | 2,774,800 |
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%
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%
QQQ Invesco QQQ Trust
431.00
+1.54%
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%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
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%