NYSEArca - Delayed Quote • USD
Global X MSCI China Consumer Discretionary ETF (CHIQ)
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 |
---|---|---|---|---|---|---|
Jun 18, 2024 | 17.82 | 17.90 | 17.82 | 17.88 | 17.88 | 8,360 |
Jun 17, 2024 | 17.83 | 17.93 | 17.78 | 17.88 | 17.88 | 40,200 |
Jun 14, 2024 | 17.82 | 17.82 | 17.66 | 17.79 | 17.79 | 25,100 |
Jun 13, 2024 | 18.00 | 18.10 | 17.87 | 17.92 | 17.92 | 82,700 |
Jun 12, 2024 | 18.05 | 18.05 | 17.91 | 17.95 | 17.95 | 11,900 |
Jun 11, 2024 | 18.00 | 18.05 | 17.93 | 17.96 | 17.96 | 38,200 |
Jun 10, 2024 | 17.89 | 18.11 | 17.86 | 18.00 | 18.00 | 177,900 |
Jun 7, 2024 | 18.10 | 18.10 | 17.93 | 17.96 | 17.96 | 144,700 |
Jun 6, 2024 | 18.18 | 18.37 | 18.16 | 18.26 | 18.26 | 148,700 |
Jun 5, 2024 | 18.24 | 18.31 | 18.17 | 18.28 | 18.28 | 25,800 |
Jun 4, 2024 | 18.27 | 18.38 | 18.15 | 18.25 | 18.25 | 79,200 |
Jun 3, 2024 | 18.35 | 18.35 | 18.07 | 18.14 | 18.14 | 15,300 |
May 31, 2024 | 18.12 | 18.20 | 18.03 | 18.20 | 18.20 | 89,600 |
May 30, 2024 | 18.24 | 18.53 | 18.24 | 18.52 | 18.52 | 21,400 |
May 29, 2024 | 18.21 | 18.35 | 18.20 | 18.35 | 18.35 | 30,300 |
May 28, 2024 | 18.51 | 18.59 | 18.42 | 18.44 | 18.44 | 23,600 |
May 24, 2024 | 18.37 | 18.61 | 18.35 | 18.49 | 18.49 | 135,400 |
May 23, 2024 | 18.79 | 18.91 | 18.47 | 18.48 | 18.48 | 86,900 |
May 22, 2024 | 19.18 | 19.27 | 18.92 | 18.92 | 18.92 | 37,500 |
May 21, 2024 | 19.17 | 19.37 | 19.13 | 19.19 | 19.19 | 76,000 |
May 20, 2024 | 19.66 | 19.77 | 19.55 | 19.62 | 19.62 | 22,000 |
May 17, 2024 | 19.80 | 19.99 | 19.67 | 19.82 | 19.82 | 17,300 |
May 16, 2024 | 19.47 | 19.83 | 19.43 | 19.76 | 19.76 | 78,100 |
May 15, 2024 | 19.69 | 19.69 | 19.35 | 19.55 | 19.55 | 44,700 |
May 14, 2024 | 19.48 | 19.49 | 19.35 | 19.44 | 19.44 | 30,600 |
May 13, 2024 | 19.38 | 19.72 | 19.24 | 19.60 | 19.60 | 73,300 |
May 10, 2024 | 19.34 | 19.34 | 19.03 | 19.08 | 19.08 | 24,500 |
May 9, 2024 | 19.16 | 19.20 | 19.03 | 19.15 | 19.15 | 76,400 |
May 8, 2024 | 18.66 | 18.85 | 18.64 | 18.85 | 18.85 | 37,900 |
May 7, 2024 | 19.07 | 19.10 | 18.93 | 18.96 | 18.96 | 55,800 |
May 6, 2024 | 19.47 | 19.48 | 19.28 | 19.33 | 19.33 | 36,700 |
May 3, 2024 | 19.38 | 19.44 | 19.15 | 19.44 | 19.44 | 82,700 |
May 2, 2024 | 18.57 | 19.36 | 18.45 | 19.21 | 19.21 | 132,500 |
May 1, 2024 | 17.95 | 18.10 | 17.85 | 17.96 | 17.96 | 11,000 |
Apr 30, 2024 | 18.03 | 18.07 | 17.83 | 17.88 | 17.88 | 15,400 |
Apr 29, 2024 | 18.20 | 18.28 | 18.10 | 18.24 | 18.24 | 70,000 |
Apr 26, 2024 | 18.38 | 18.44 | 18.25 | 18.37 | 18.37 | 50,900 |
Apr 25, 2024 | 17.53 | 17.85 | 17.53 | 17.85 | 17.85 | 21,300 |
Apr 24, 2024 | 17.92 | 17.92 | 17.68 | 17.73 | 17.73 | 37,000 |
Apr 23, 2024 | 17.48 | 17.65 | 17.45 | 17.65 | 17.65 | 61,600 |
Apr 22, 2024 | 16.92 | 17.31 | 16.92 | 17.25 | 17.25 | 19,500 |
Apr 19, 2024 | 16.89 | 16.94 | 16.79 | 16.90 | 16.90 | 21,700 |
Apr 18, 2024 | 16.95 | 17.12 | 16.95 | 17.06 | 17.06 | 56,900 |
Apr 17, 2024 | 16.99 | 16.99 | 16.75 | 16.82 | 16.82 | 100,700 |
Apr 16, 2024 | 16.89 | 16.91 | 16.75 | 16.86 | 16.86 | 42,700 |
Apr 15, 2024 | 17.36 | 17.36 | 17.03 | 17.07 | 17.07 | 11,500 |
Apr 12, 2024 | 17.43 | 17.43 | 17.10 | 17.16 | 17.16 | 63,400 |
Apr 11, 2024 | 17.79 | 17.79 | 17.65 | 17.73 | 17.73 | 21,600 |
Apr 10, 2024 | 17.54 | 17.64 | 17.51 | 17.59 | 17.59 | 11,400 |
Apr 9, 2024 | 17.52 | 17.64 | 17.38 | 17.64 | 17.64 | 44,800 |
Apr 8, 2024 | 17.37 | 17.41 | 17.30 | 17.33 | 17.33 | 17,100 |
Apr 5, 2024 | 17.34 | 17.36 | 17.23 | 17.33 | 17.33 | 35,500 |
Apr 4, 2024 | 17.55 | 17.58 | 17.26 | 17.26 | 17.26 | 13,600 |
Apr 3, 2024 | 17.41 | 17.45 | 17.31 | 17.42 | 17.42 | 33,600 |
Apr 2, 2024 | 17.49 | 17.66 | 17.48 | 17.59 | 17.59 | 118,800 |
Apr 1, 2024 | 17.21 | 17.54 | 17.12 | 17.40 | 17.40 | 34,200 |
Mar 28, 2024 | 17.00 | 17.19 | 16.96 | 17.08 | 17.08 | 26,600 |
Mar 27, 2024 | 16.72 | 16.82 | 16.70 | 16.79 | 16.79 | 40,100 |
Mar 26, 2024 | 16.96 | 17.01 | 16.92 | 16.98 | 16.98 | 18,200 |
Mar 25, 2024 | 17.02 | 17.11 | 16.93 | 16.95 | 16.95 | 80,900 |
Mar 22, 2024 | 17.08 | 17.11 | 16.97 | 17.11 | 17.11 | 18,100 |
Mar 21, 2024 | 17.47 | 17.51 | 17.30 | 17.34 | 17.34 | 491,600 |
Mar 20, 2024 | 17.63 | 17.63 | 17.35 | 17.55 | 17.55 | 50,500 |
Mar 19, 2024 | 17.25 | 17.33 | 17.14 | 17.27 | 17.27 | 35,200 |
Mar 18, 2024 | 17.57 | 17.57 | 17.42 | 17.43 | 17.43 | 21,700 |
Mar 15, 2024 | 17.43 | 17.50 | 17.36 | 17.37 | 17.37 | 26,400 |
Mar 14, 2024 | 17.58 | 17.58 | 17.35 | 17.39 | 17.39 | 14,700 |
Mar 13, 2024 | 17.70 | 17.89 | 17.58 | 17.71 | 17.71 | 29,000 |
Mar 12, 2024 | 17.41 | 17.62 | 17.36 | 17.62 | 17.62 | 154,600 |
Mar 11, 2024 | 16.94 | 17.30 | 16.81 | 17.10 | 17.10 | 61,500 |
Mar 8, 2024 | 16.63 | 16.69 | 16.47 | 16.56 | 16.56 | 21,400 |
Mar 7, 2024 | 16.65 | 16.66 | 16.53 | 16.60 | 16.60 | 23,600 |
Mar 6, 2024 | 16.96 | 17.04 | 16.85 | 16.85 | 16.85 | 31,200 |
Mar 5, 2024 | 16.53 | 16.65 | 16.47 | 16.50 | 16.50 | 70,200 |
Mar 4, 2024 | 17.15 | 17.32 | 16.71 | 16.71 | 16.71 | 59,800 |
Mar 1, 2024 | 17.28 | 17.39 | 17.25 | 17.34 | 17.34 | 51,400 |
Feb 29, 2024 | 17.06 | 17.12 | 16.88 | 16.93 | 16.93 | 44,000 |
Feb 28, 2024 | 16.89 | 16.89 | 16.77 | 16.81 | 16.81 | 69,100 |
Feb 27, 2024 | 17.25 | 17.34 | 17.17 | 17.33 | 17.33 | 58,900 |
Feb 26, 2024 | 16.80 | 16.98 | 16.80 | 16.95 | 16.95 | 34,900 |
Feb 23, 2024 | 16.93 | 16.94 | 16.75 | 16.87 | 16.87 | 146,700 |
Feb 22, 2024 | 16.75 | 16.81 | 16.56 | 16.74 | 16.74 | 24,700 |
Feb 21, 2024 | 16.47 | 16.67 | 16.40 | 16.43 | 16.43 | 49,400 |
Feb 20, 2024 | 16.35 | 16.35 | 16.08 | 16.12 | 16.12 | 55,800 |
Feb 16, 2024 | 16.60 | 16.76 | 16.53 | 16.53 | 16.53 | 62,500 |
Feb 15, 2024 | 16.10 | 16.31 | 16.10 | 16.31 | 16.31 | 64,300 |
Feb 14, 2024 | 16.03 | 16.09 | 15.90 | 16.08 | 16.08 | 74,800 |
Feb 13, 2024 | 15.83 | 16.02 | 15.63 | 15.67 | 15.67 | 75,000 |
Feb 12, 2024 | 15.71 | 16.23 | 15.71 | 16.03 | 16.03 | 40,600 |
Feb 9, 2024 | 15.57 | 15.73 | 15.47 | 15.71 | 15.71 | 40,800 |
Feb 8, 2024 | 15.61 | 15.68 | 15.52 | 15.52 | 15.52 | 56,700 |
Feb 7, 2024 | 15.78 | 15.84 | 15.62 | 15.75 | 15.75 | 161,600 |
Feb 6, 2024 | 15.74 | 15.95 | 15.56 | 15.91 | 15.91 | 353,300 |
Feb 5, 2024 | 14.90 | 15.10 | 14.82 | 15.01 | 15.01 | 33,200 |
Feb 2, 2024 | 14.79 | 14.95 | 14.78 | 14.89 | 14.89 | 51,400 |
Feb 1, 2024 | 15.12 | 15.25 | 15.05 | 15.16 | 15.16 | 43,200 |
Jan 31, 2024 | 14.80 | 15.20 | 14.77 | 14.98 | 14.98 | 124,500 |
Jan 30, 2024 | 15.01 | 15.16 | 15.00 | 15.08 | 15.08 | 38,100 |
Jan 29, 2024 | 15.67 | 15.67 | 15.30 | 15.38 | 15.38 | 82,200 |
Jan 26, 2024 | 15.84 | 15.90 | 15.79 | 15.85 | 15.85 | 12,200 |
Jan 25, 2024 | 16.11 | 16.21 | 15.88 | 15.94 | 15.94 | 91,100 |
Jan 24, 2024 | 16.25 | 16.36 | 16.02 | 16.07 | 16.07 | 101,700 |
Jan 23, 2024 | 15.60 | 15.80 | 15.57 | 15.68 | 15.68 | 68,000 |
Jan 22, 2024 | 14.93 | 15.18 | 14.89 | 15.12 | 15.12 | 153,800 |
Jan 19, 2024 | 15.50 | 15.68 | 15.32 | 15.65 | 15.65 | 36,900 |
Jan 18, 2024 | 15.72 | 15.80 | 15.56 | 15.62 | 15.62 | 40,700 |
Jan 17, 2024 | 15.46 | 15.63 | 15.33 | 15.58 | 15.58 | 96,800 |
Jan 16, 2024 | 16.31 | 16.31 | 16.05 | 16.09 | 16.09 | 157,600 |
Jan 12, 2024 | 16.82 | 16.86 | 16.64 | 16.66 | 16.66 | 14,200 |
Jan 11, 2024 | 16.75 | 16.90 | 16.60 | 16.73 | 16.73 | 27,100 |
Jan 10, 2024 | 16.47 | 16.60 | 16.47 | 16.49 | 16.49 | 40,800 |
Jan 9, 2024 | 16.38 | 16.52 | 16.33 | 16.48 | 16.48 | 100,300 |
Jan 8, 2024 | 16.55 | 16.71 | 16.45 | 16.71 | 16.71 | 87,800 |
Jan 5, 2024 | 17.00 | 17.07 | 16.88 | 16.88 | 16.88 | 24,700 |
Jan 4, 2024 | 17.16 | 17.18 | 17.01 | 17.04 | 17.04 | 74,900 |
Jan 3, 2024 | 16.82 | 17.23 | 16.82 | 17.18 | 17.18 | 63,600 |
Jan 2, 2024 | 17.20 | 17.20 | 16.96 | 16.99 | 16.99 | 39,000 |
Dec 29, 2023 | 17.45 | 17.69 | 17.45 | 17.60 | 17.60 | 127,200 |
Dec 28, 2023 | 0.37 Dividend | |||||
Dec 28, 2023 | 17.34 | 17.60 | 17.34 | 17.44 | 17.44 | 105,100 |
Dec 27, 2023 | 17.32 | 17.45 | 17.27 | 17.34 | 16.97 | 118,900 |
Dec 26, 2023 | 17.39 | 17.55 | 17.28 | 17.38 | 17.01 | 69,600 |
Dec 22, 2023 | 17.24 | 17.35 | 17.00 | 17.26 | 16.89 | 64,800 |
Dec 21, 2023 | 17.31 | 17.60 | 17.28 | 17.58 | 17.21 | 232,000 |
Dec 20, 2023 | 17.27 | 17.38 | 17.01 | 17.01 | 16.65 | 204,900 |
Dec 19, 2023 | 17.43 | 17.61 | 17.38 | 17.60 | 17.23 | 34,100 |
Dec 18, 2023 | 17.33 | 17.45 | 17.32 | 17.38 | 17.01 | 157,300 |
Dec 15, 2023 | 17.55 | 17.74 | 17.49 | 17.49 | 17.12 | 37,500 |
Dec 14, 2023 | 17.31 | 17.65 | 17.21 | 17.56 | 17.19 | 50,900 |
Dec 13, 2023 | 17.20 | 17.34 | 17.01 | 17.31 | 16.94 | 84,100 |
Dec 12, 2023 | 17.30 | 17.45 | 17.25 | 17.40 | 17.03 | 54,900 |
Dec 11, 2023 | 17.12 | 17.36 | 17.03 | 17.31 | 16.94 | 19,700 |
Dec 8, 2023 | 17.25 | 17.32 | 17.20 | 17.20 | 16.84 | 29,700 |
Dec 7, 2023 | 17.51 | 17.51 | 17.42 | 17.50 | 17.13 | 52,500 |
Dec 6, 2023 | 17.56 | 17.68 | 17.46 | 17.46 | 17.09 | 129,400 |
Dec 5, 2023 | 17.27 | 17.42 | 17.22 | 17.40 | 17.03 | 37,700 |
Dec 4, 2023 | 17.57 | 17.68 | 17.49 | 17.55 | 17.18 | 116,200 |
Dec 1, 2023 | 17.78 | 17.90 | 17.67 | 17.90 | 17.52 | 71,100 |
Nov 30, 2023 | 17.99 | 18.13 | 17.79 | 18.08 | 17.70 | 109,700 |
Nov 29, 2023 | 18.06 | 18.21 | 17.96 | 18.06 | 17.68 | 120,300 |
Nov 28, 2023 | 18.33 | 18.48 | 18.25 | 18.39 | 18.00 | 70,300 |
Nov 27, 2023 | 18.20 | 18.21 | 18.10 | 18.10 | 17.72 | 48,300 |
Nov 24, 2023 | 18.19 | 18.42 | 18.11 | 18.40 | 18.01 | 22,600 |
Nov 22, 2023 | 18.38 | 18.39 | 18.13 | 18.21 | 17.82 | 41,000 |
Nov 21, 2023 | 18.37 | 18.53 | 18.25 | 18.25 | 17.86 | 36,300 |
Nov 20, 2023 | 18.34 | 18.69 | 18.23 | 18.67 | 18.27 | 87,500 |
Nov 17, 2023 | 17.97 | 18.19 | 17.97 | 18.14 | 17.76 | 57,900 |
Nov 16, 2023 | 18.03 | 18.30 | 17.87 | 18.06 | 17.68 | 52,800 |
Nov 15, 2023 | 18.66 | 18.95 | 18.60 | 18.72 | 18.32 | 73,800 |
Nov 14, 2023 | 18.14 | 18.43 | 17.98 | 18.37 | 17.98 | 142,500 |
Nov 13, 2023 | 17.85 | 18.15 | 17.80 | 17.99 | 17.61 | 40,100 |
Nov 10, 2023 | 17.78 | 17.91 | 17.65 | 17.86 | 17.48 | 108,500 |
Nov 9, 2023 | 18.16 | 18.26 | 17.84 | 17.84 | 17.46 | 38,600 |
Nov 8, 2023 | 18.19 | 18.34 | 18.06 | 18.17 | 17.79 | 33,700 |
Nov 7, 2023 | 18.18 | 18.36 | 18.09 | 18.33 | 17.94 | 20,100 |
Nov 6, 2023 | 18.50 | 18.71 | 18.31 | 18.32 | 17.93 | 22,700 |
Nov 3, 2023 | 18.08 | 18.29 | 18.08 | 18.26 | 17.87 | 30,900 |
Nov 2, 2023 | 17.70 | 17.71 | 17.61 | 17.64 | 17.27 | 122,600 |
Nov 1, 2023 | 17.46 | 17.57 | 17.33 | 17.50 | 17.13 | 86,200 |
Oct 31, 2023 | 17.67 | 17.71 | 17.39 | 17.66 | 17.29 | 106,300 |
Oct 30, 2023 | 18.27 | 18.30 | 18.01 | 18.04 | 17.66 | 23,500 |
Oct 27, 2023 | 18.20 | 18.25 | 17.91 | 17.95 | 17.57 | 37,500 |
Oct 26, 2023 | 17.81 | 17.97 | 17.77 | 17.85 | 17.47 | 16,800 |
Oct 25, 2023 | 17.87 | 18.07 | 17.72 | 17.90 | 17.52 | 54,400 |
Oct 24, 2023 | 17.55 | 18.26 | 17.55 | 18.17 | 17.79 | 128,800 |
Oct 23, 2023 | 17.25 | 17.66 | 17.16 | 17.50 | 17.13 | 33,300 |
Oct 20, 2023 | 17.44 | 17.55 | 17.33 | 17.38 | 17.01 | 71,200 |
Oct 19, 2023 | 17.67 | 17.81 | 17.60 | 17.64 | 17.27 | 153,600 |
Oct 18, 2023 | 18.02 | 18.11 | 17.94 | 17.97 | 17.59 | 20,900 |
Oct 17, 2023 | 18.01 | 18.25 | 17.97 | 18.10 | 17.72 | 42,700 |
Oct 16, 2023 | 18.09 | 18.37 | 17.92 | 18.31 | 17.92 | 20,700 |
Oct 13, 2023 | 18.20 | 18.33 | 18.10 | 18.20 | 17.81 | 32,700 |
Oct 12, 2023 | 18.82 | 18.92 | 18.28 | 18.36 | 17.97 | 35,300 |
Oct 11, 2023 | 18.83 | 19.01 | 18.70 | 18.78 | 18.38 | 64,300 |
Oct 10, 2023 | 18.39 | 18.73 | 18.29 | 18.71 | 18.31 | 82,200 |
Oct 9, 2023 | 18.05 | 18.21 | 18.03 | 18.20 | 17.81 | 40,100 |
Oct 6, 2023 | 17.76 | 18.29 | 17.76 | 18.23 | 17.84 | 24,000 |
Oct 5, 2023 | 17.75 | 17.84 | 17.66 | 17.80 | 17.42 | 23,700 |
Oct 4, 2023 | 17.76 | 17.83 | 17.71 | 17.82 | 17.44 | 27,900 |
Oct 3, 2023 | 17.88 | 18.04 | 17.86 | 17.91 | 17.53 | 132,300 |
Oct 2, 2023 | 18.33 | 18.44 | 18.25 | 18.28 | 17.89 | 11,500 |
Sep 29, 2023 | 18.52 | 18.58 | 18.34 | 18.40 | 18.01 | 21,000 |
Sep 28, 2023 | 17.91 | 18.16 | 17.91 | 18.16 | 17.78 | 18,300 |
Sep 27, 2023 | 18.08 | 18.12 | 17.97 | 18.06 | 17.68 | 12,800 |
Sep 26, 2023 | 18.01 | 18.17 | 17.99 | 18.02 | 17.64 | 29,700 |
Sep 25, 2023 | 18.10 | 18.34 | 18.10 | 18.30 | 17.91 | 79,800 |
Sep 22, 2023 | 18.69 | 18.72 | 18.58 | 18.58 | 18.19 | 31,400 |
Sep 21, 2023 | 17.98 | 18.11 | 17.98 | 18.06 | 17.68 | 18,000 |
Sep 20, 2023 | 18.56 | 18.68 | 18.38 | 18.38 | 17.99 | 85,700 |
Sep 19, 2023 | 18.78 | 18.84 | 18.57 | 18.61 | 18.22 | 72,900 |
Sep 18, 2023 | 18.88 | 19.01 | 18.76 | 18.98 | 18.58 | 41,800 |
Sep 15, 2023 | 18.90 | 19.14 | 18.88 | 18.94 | 18.54 | 38,200 |
Sep 14, 2023 | 18.91 | 19.08 | 18.87 | 18.99 | 18.59 | 19,100 |
Sep 13, 2023 | 18.96 | 19.06 | 18.88 | 18.89 | 18.49 | 118,000 |
Sep 12, 2023 | 18.99 | 19.25 | 18.95 | 19.18 | 18.77 | 30,300 |
Sep 11, 2023 | 19.00 | 19.09 | 18.82 | 19.09 | 18.69 | 117,500 |
Sep 8, 2023 | 18.66 | 18.80 | 18.56 | 18.62 | 18.23 | 100,000 |
Sep 7, 2023 | 18.86 | 18.86 | 18.62 | 18.76 | 18.36 | 50,100 |
Sep 6, 2023 | 19.41 | 19.69 | 19.37 | 19.40 | 18.99 | 33,600 |
Sep 5, 2023 | 19.58 | 19.62 | 19.33 | 19.44 | 19.03 | 149,200 |
Sep 1, 2023 | 19.68 | 20.02 | 19.68 | 19.83 | 19.41 | 112,800 |
Aug 31, 2023 | 19.41 | 19.48 | 19.26 | 19.33 | 18.92 | 36,000 |
Aug 30, 2023 | 19.44 | 19.66 | 19.42 | 19.55 | 19.14 | 199,000 |
Aug 29, 2023 | 19.31 | 19.69 | 19.17 | 19.64 | 19.22 | 124,900 |
Aug 28, 2023 | 18.87 | 19.03 | 18.81 | 18.93 | 18.53 | 56,200 |
Aug 25, 2023 | 18.57 | 18.64 | 18.33 | 18.60 | 18.21 | 29,900 |
Aug 24, 2023 | 18.82 | 18.98 | 18.63 | 18.64 | 18.25 | 115,400 |
Aug 23, 2023 | 18.39 | 18.66 | 18.39 | 18.55 | 18.16 | 54,400 |
Aug 22, 2023 | 18.55 | 18.56 | 18.30 | 18.36 | 17.97 | 55,800 |
Aug 21, 2023 | 18.18 | 18.50 | 18.11 | 18.46 | 18.07 | 106,900 |
Aug 18, 2023 | 18.23 | 18.33 | 18.12 | 18.22 | 17.83 | 115,700 |
Aug 17, 2023 | 19.19 | 19.20 | 18.82 | 18.85 | 18.45 | 156,500 |
Aug 16, 2023 | 18.64 | 18.83 | 18.61 | 18.63 | 18.24 | 729,100 |
Aug 15, 2023 | 19.24 | 19.24 | 18.92 | 18.96 | 18.56 | 95,200 |
Aug 14, 2023 | 19.30 | 19.49 | 19.15 | 19.45 | 19.04 | 77,300 |
Aug 11, 2023 | 19.76 | 19.82 | 19.52 | 19.67 | 19.25 | 69,000 |
Aug 10, 2023 | 20.52 | 20.88 | 20.31 | 20.33 | 19.90 | 58,100 |
Aug 9, 2023 | 20.37 | 20.41 | 20.05 | 20.17 | 19.74 | 30,100 |
Aug 8, 2023 | 20.07 | 20.20 | 19.97 | 20.15 | 19.72 | 37,100 |
Aug 7, 2023 | 20.92 | 20.92 | 20.49 | 20.75 | 20.31 | 90,500 |
Aug 4, 2023 | 21.01 | 21.15 | 20.77 | 20.79 | 20.35 | 68,700 |
Aug 3, 2023 | 20.71 | 21.10 | 20.61 | 20.95 | 20.51 | 58,000 |
Aug 2, 2023 | 20.61 | 20.61 | 20.25 | 20.31 | 19.88 | 165,600 |
Aug 1, 2023 | 21.12 | 21.20 | 20.94 | 20.94 | 20.50 | 99,000 |
Jul 31, 2023 | 21.39 | 21.67 | 21.23 | 21.63 | 21.17 | 68,600 |
Jul 28, 2023 | 20.89 | 21.34 | 20.85 | 21.28 | 20.83 | 141,400 |
Jul 27, 2023 | 20.32 | 20.32 | 19.95 | 20.01 | 19.59 | 70,300 |
Jul 26, 2023 | 19.66 | 20.23 | 19.64 | 20.18 | 19.75 | 69,300 |
Jul 25, 2023 | 19.90 | 20.11 | 19.74 | 19.76 | 19.34 | 284,700 |
Jul 24, 2023 | 18.84 | 19.60 | 18.81 | 19.48 | 19.07 | 32,700 |
Jul 21, 2023 | 19.02 | 19.03 | 18.89 | 18.95 | 18.55 | 41,100 |
Jul 20, 2023 | 18.88 | 18.96 | 18.86 | 18.91 | 18.51 | 12,700 |
Jul 19, 2023 | 19.13 | 19.26 | 18.97 | 19.00 | 18.60 | 36,400 |
Jul 18, 2023 | 19.08 | 19.14 | 18.77 | 18.93 | 18.53 | 36,500 |
Jul 17, 2023 | 19.03 | 19.29 | 18.98 | 19.29 | 18.88 | 29,400 |
Jul 14, 2023 | 19.46 | 19.50 | 19.28 | 19.42 | 19.01 | 235,100 |
Jul 13, 2023 | 19.48 | 19.77 | 19.47 | 19.77 | 19.35 | 43,000 |
Jul 12, 2023 | 19.19 | 19.45 | 19.04 | 19.44 | 19.03 | 264,000 |
Jul 11, 2023 | 18.68 | 18.85 | 18.53 | 18.81 | 18.41 | 87,500 |
Jul 10, 2023 | 18.19 | 18.56 | 18.18 | 18.54 | 18.15 | 170,900 |
Jul 7, 2023 | 17.97 | 18.42 | 17.92 | 18.29 | 17.90 | 27,200 |
Jul 6, 2023 | 18.02 | 18.16 | 17.80 | 17.90 | 17.52 | 81,800 |
Jul 5, 2023 | 18.26 | 18.37 | 18.24 | 18.37 | 17.98 | 65,000 |
Jul 3, 2023 | 18.52 | 18.63 | 18.39 | 18.42 | 18.03 | 20,000 |
Jun 30, 2023 | 18.03 | 18.15 | 17.92 | 18.04 | 17.66 | 83,900 |
Jun 29, 2023 | 0.03 Dividend | |||||
Jun 29, 2023 | 17.88 | 17.88 | 17.75 | 17.85 | 17.47 | 90,600 |
Jun 28, 2023 | 18.22 | 18.24 | 18.05 | 18.24 | 17.82 | 69,500 |
Jun 27, 2023 | 18.15 | 18.34 | 18.15 | 18.34 | 17.92 | 52,800 |
Jun 26, 2023 | 17.81 | 18.03 | 17.81 | 17.88 | 17.47 | 60,700 |
Jun 23, 2023 | 17.99 | 17.99 | 17.70 | 17.81 | 17.40 | 451,800 |
Jun 22, 2023 | 18.38 | 18.38 | 18.15 | 18.36 | 17.94 | 38,500 |
Jun 21, 2023 | 18.41 | 18.59 | 18.37 | 18.45 | 18.03 | 36,900 |
Jun 20, 2023 | 18.85 | 18.87 | 18.48 | 18.59 | 18.17 | 132,200 |
Related Tickers
EZA iShares MSCI South Africa ETF
44.13
+5.68%
EWW iShares MSCI Mexico ETF
56.79
+2.42%
GXG Global X MSCI Colombia ETF
24.93
+1.80%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.13
+1.62%
FTXL First Trust Nasdaq Semiconductor ETF
104.57
+1.58%
SMH VanEck Semiconductor ETF
276.76
+1.57%
GDX VanEck Gold Miners ETF
33.70
+1.51%
PSI Invesco Semiconductors ETF
64.84
+1.41%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.36
+1.52%
EWT iShares MSCI Taiwan ETF
54.44
+1.36%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.22
+1.35%
SOXX iShares Semiconductor ETF
259.28
+1.27%
XCEM Columbia EM Core ex-China ETF
31.79
+1.26%
EYLD Cambria Emerging Shareholder Yield ETF
35.98
+1.35%
XAR SPDR S&P Aerospace & Defense ETF
141.32
+1.20%
PRN Invesco Dorsey Wright Industrials Momentum ETF
137.68
+1.20%
EPU iShares MSCI Peru ETF
40.33
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.23
+1.16%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.51
+1.16%
EMXC iShares MSCI Emerging Markets ex China ETF
58.96
+1.13%
FLTW Franklin FTSE Taiwan ETF
48.86
+1.13%
TUR iShares MSCI Turkey ETF
41.78
+1.11%
GAA Cambria Global Asset Allocation ETF
28.73
+1.11%
MLPX Global X MLP & Energy Infrastructure ETF
49.63
+1.10%
REZ iShares Residential and Multisector Real Estate ETF
76.49
+1.08%
MAGA Point Bridge America First ETF
44.30
+0.28%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.29
+1.03%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.50
+1.03%
PTF Invesco Dorsey Wright Technology Momentum ETF
62.36
+1.02%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
29.80
+1.02%
XMMO Invesco S&P MidCap Momentum ETF
115.27
+1.00%
USAI Pacer American Energy Independence ETF
32.13
+0.87%
EWL iShares MSCI Switzerland ETF
49.29
+0.92%
IPKW Invesco International BuyBack Achievers ETF
40.25
+0.89%
FLLA Franklin FTSE Latin America ETF
20.49
+0.74%
CNRG SPDR Kensho Clean Power ETF
64.89
+0.85%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.19
+0.85%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
55.22
+0.93%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.29
+0.86%
DBC Invesco DB Commodity Index Tracking Fund
23.34
+0.82%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.38
+0.58%
IDOG ALPS International Sector Dividend Dogs ETF
30.34
+0.80%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.08
+0.79%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.03
+0.79%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.12
+0.76%
SPEM SPDR Portfolio Emerging Markets ETF
38.38
+0.76%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
49.14
+0.80%
PHO Invesco Water Resources ETF
66.39
+0.76%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.94
+0.76%
IAK iShares U.S. Insurance ETF
113.61
+0.75%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.99
+0.75%
ATMP Barclays ETN+ Select MLP ETN
24.32
+0.74%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.04
+0.74%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.30
+0.71%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.23
+0.32%
FIVG Defiance 5G Next Gen Connectivity ETF
42.48
+0.71%
KIE SPDR S&P Insurance ETF
50.05
+0.70%
IYG iShares U.S. Financial Services ETF
65.01
+0.70%
FXL First Trust Technology AlphaDEX Fund
136.24
+0.69%
TPYP Tortoise North American Pipeline Fund
28.32
+0.69%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.35
+0.78%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.39
+0.65%
QTUM Defiance Quantum ETF
64.30
+0.66%
XLF The Financial Select Sector SPDR Fund
41.27
+0.63%
BOUT Innovator IBD Breakout Opportunities ETF
35.16
+0.63%
FIW First Trust Water ETF
101.88
+0.63%
IYF iShares U.S. Financials ETF
93.96
+0.63%
SDOG ALPS Sector Dividend Dogs ETF
53.41
+0.64%
XMHQ Invesco S&P MidCap Quality ETF
103.57
+0.62%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.27
+0.61%
CNYA iShares MSCI China A ETF
26.24
+0.61%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.90
+0.61%
FXO First Trust Financials AlphaDEX Fund
45.89
+0.61%
KCE SPDR S&P Capital Markets ETF
109.17
+0.67%
ENFR Alerian Energy Infrastructure ETF
25.79
+0.70%
NURE Nuveen Short-Term REIT ETF
30.99
+0.79%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.89
+0.58%
THD iShares MSCI Thailand ETF
54.52
+0.46%
NULG Nuveen ESG Large-Cap Growth ETF
82.08
+0.67%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.82
+0.65%
VFH Vanguard Financials Index Fund ETF Shares
99.90
+0.57%
QGRO American Century U.S. Quality Growth ETF
86.40
+0.57%
VDE Vanguard Energy Index Fund ETF Shares
124.23
+0.57%
IDX VanEck Indonesia Index ETF
15.18
+0.71%
EMLP First Trust North American Energy Infrastructure Fund
30.30
+0.56%
FLN First Trust Latin America AlphaDEX Fund
17.92
+0.56%
SUSA iShares MSCI USA ESG Select ETF
112.98
+0.56%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.25
+0.56%
FCTR First Trust Lunt U.S. Factor Rotation ETF
31.51
+0.56%
PPA Invesco Aerospace & Defense ETF
103.83
+0.55%
FDVV Fidelity High Dividend ETF
47.63
+0.55%
KGRN KraneShares MSCI China Clean Technology ETF
20.35
+0.49%
XLI The Industrial Select Sector SPDR Fund
123.15
+0.54%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.88
+0.54%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.53
+0.53%
PSC Principal U.S. Small-Cap ETF
47.69
+0.53%
ISMD Inspire Small/Mid Cap ETF
34.59
+0.64%
RAAX VanEck Inflation Allocation ETF
27.06
+0.52%
FTXN First Trust Nasdaq Oil & Gas ETF
30.07
+0.52%
NANR SPDR S&P North American Natural Resources ETF
53.29
+0.52%