Taiwan - Delayed Quote TWD
Yuanta/P-shares SSE50 ETF (006206.TW)
30.56
-0.38
(-1.23%)
At close: April 30 at 1:00:07 PM GMT+8
Currency in TWD 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 30, 2025 | 30.80 | 30.80 | 30.56 | 30.56 | 30.56 | 111,000 |
Apr 29, 2025 | 31.07 | 31.31 | 30.93 | 30.94 | 30.94 | 132,000 |
Apr 28, 2025 | 31.29 | 31.40 | 31.09 | 31.31 | 31.31 | 30,000 |
Apr 25, 2025 | 31.30 | 31.37 | 31.21 | 31.29 | 31.29 | 150,074 |
Apr 24, 2025 | 31.16 | 31.47 | 31.16 | 31.34 | 31.34 | 19,000 |
Apr 23, 2025 | 31.32 | 31.40 | 31.05 | 31.16 | 31.16 | 114,074 |
Apr 22, 2025 | 31.16 | 31.20 | 31.02 | 31.19 | 31.19 | 43,071 |
Apr 21, 2025 | 30.60 | 31.60 | 30.60 | 31.17 | 31.17 | 35,000 |
Apr 18, 2025 | 31.29 | 31.29 | 31.05 | 31.11 | 31.11 | 32,000 |
Apr 17, 2025 | 30.80 | 31.10 | 30.70 | 31.02 | 31.02 | 128,000 |
Apr 16, 2025 | 30.75 | 30.75 | 30.43 | 30.59 | 30.59 | 167,091 |
Apr 15, 2025 | 30.50 | 30.78 | 30.50 | 30.67 | 30.67 | 168,082 |
Apr 14, 2025 | 30.71 | 30.74 | 30.50 | 30.70 | 30.70 | 54,000 |
Apr 11, 2025 | 29.20 | 30.76 | 29.20 | 30.60 | 30.60 | 68,030 |
Apr 10, 2025 | 30.81 | 30.81 | 30.25 | 30.48 | 30.48 | 114,233 |
Apr 9, 2025 | 29.32 | 30.35 | 29.24 | 29.94 | 29.94 | 447,342 |
Apr 8, 2025 | 29.78 | 29.92 | 29.28 | 29.73 | 29.73 | 320,000 |
Apr 7, 2025 | 29.47 | 30.50 | 28.72 | 29.98 | 29.98 | 1,806,352 |
Apr 2, 2025 | 32.10 | 32.30 | 32.08 | 32.19 | 32.19 | 55,000 |
Apr 1, 2025 | 32.14 | 32.29 | 32.11 | 32.11 | 32.11 | 146,030 |
Mar 31, 2025 | 32.26 | 32.50 | 31.92 | 32.14 | 32.14 | 271,000 |
Mar 28, 2025 | 32.38 | 32.70 | 31.99 | 32.26 | 32.26 | 139,000 |
Mar 27, 2025 | 32.29 | 32.50 | 32.15 | 32.38 | 32.38 | 234,231 |
Mar 26, 2025 | 32.48 | 32.53 | 32.17 | 32.25 | 32.25 | 95,097 |
Mar 25, 2025 | 32.76 | 32.76 | 32.27 | 32.52 | 32.52 | 135,000 |
Mar 24, 2025 | 32.20 | 32.34 | 31.99 | 32.32 | 32.32 | 627,500 |
Mar 21, 2025 | 32.89 | 32.89 | 32.24 | 32.30 | 32.30 | 235,225 |
Mar 20, 2025 | 33.10 | 33.26 | 32.79 | 32.91 | 32.91 | 142,173 |
Mar 19, 2025 | 33.03 | 33.20 | 32.92 | 33.06 | 33.06 | 246,939 |
Mar 18, 2025 | 33.06 | 33.22 | 33.05 | 33.08 | 33.08 | 197,500 |
Mar 17, 2025 | 33.13 | 33.40 | 32.96 | 33.01 | 33.01 | 437,221 |
Mar 14, 2025 | 31.88 | 33.09 | 31.88 | 32.93 | 32.93 | 516,199 |
Mar 13, 2025 | 32.00 | 32.17 | 31.77 | 31.99 | 31.99 | 230,030 |
Mar 12, 2025 | 32.13 | 32.13 | 31.90 | 32.00 | 32.00 | 58,419 |
Mar 11, 2025 | 31.65 | 31.88 | 31.31 | 31.73 | 31.73 | 485,024 |
Mar 10, 2025 | 32.07 | 32.10 | 31.60 | 31.68 | 31.68 | 63,600 |
Mar 7, 2025 | 32.09 | 32.10 | 31.85 | 32.07 | 32.07 | 321,055 |
Mar 6, 2025 | 31.64 | 31.92 | 31.59 | 31.88 | 31.88 | 415,025 |
Mar 5, 2025 | 31.48 | 31.48 | 31.05 | 31.30 | 31.30 | 73,638 |
Mar 4, 2025 | 31.38 | 31.38 | 30.81 | 31.05 | 31.05 | 190,000 |
Mar 3, 2025 | 31.60 | 31.60 | 31.30 | 31.38 | 31.38 | 158,100 |
Feb 27, 2025 | 31.64 | 31.70 | 31.50 | 31.62 | 31.62 | 302,472 |
Feb 26, 2025 | 31.30 | 31.55 | 31.30 | 31.44 | 31.44 | 225,128 |
Feb 25, 2025 | 31.62 | 31.62 | 31.32 | 31.46 | 31.46 | 136,000 |
Feb 24, 2025 | 31.69 | 31.85 | 31.49 | 31.73 | 31.73 | 170,100 |
Feb 21, 2025 | 31.30 | 31.78 | 31.30 | 31.69 | 31.69 | 188,018 |
Feb 20, 2025 | 31.42 | 31.46 | 31.26 | 31.28 | 31.28 | 62,000 |
Feb 19, 2025 | 31.59 | 31.59 | 31.25 | 31.26 | 31.26 | 358,050 |
Feb 18, 2025 | 31.57 | 31.70 | 31.34 | 31.64 | 31.64 | 290,010 |
Feb 17, 2025 | 31.61 | 31.77 | 31.30 | 31.49 | 31.49 | 245,000 |
Feb 14, 2025 | 31.23 | 31.46 | 31.15 | 31.42 | 31.42 | 115,200 |
Feb 13, 2025 | 31.01 | 31.33 | 31.00 | 31.25 | 31.25 | 204,077 |
Feb 12, 2025 | 30.79 | 31.03 | 30.66 | 30.86 | 30.86 | 97,050 |
Feb 11, 2025 | 30.90 | 31.06 | 30.70 | 30.79 | 30.79 | 160,000 |
Feb 10, 2025 | 30.98 | 31.04 | 30.68 | 30.86 | 30.86 | 212,000 |
Feb 7, 2025 | 30.63 | 30.99 | 30.46 | 30.99 | 30.99 | 132,172 |
Feb 6, 2025 | 30.35 | 31.30 | 30.25 | 30.46 | 30.46 | 44,140 |
Feb 5, 2025 | 30.87 | 30.87 | 30.30 | 30.34 | 30.34 | 300,000 |
Feb 4, 2025 | 30.80 | 31.00 | 30.59 | 30.59 | 30.59 | 71,731 |
Feb 3, 2025 | 30.28 | 30.80 | 30.21 | 30.50 | 30.50 | 307,210 |
Jan 22, 2025 | 30.70 | 30.70 | 30.29 | 30.30 | 30.30 | 747,000 |
Jan 21, 2025 | 30.94 | 30.94 | 30.50 | 30.56 | 30.56 | 65,000 |
Jan 20, 2025 | 31.06 | 31.06 | 30.58 | 30.68 | 30.68 | 17,100 |
Jan 17, 2025 | 30.32 | 30.58 | 30.31 | 30.53 | 30.53 | 36,199 |
Jan 16, 2025 | 30.75 | 30.83 | 30.31 | 30.31 | 30.31 | 39,399 |
Jan 15, 2025 | 30.66 | 30.73 | 30.50 | 30.55 | 30.55 | 111,500 |
Jan 14, 2025 | 30.20 | 30.80 | 30.20 | 30.66 | 30.66 | 69,599 |
Jan 13, 2025 | 30.46 | 30.46 | 29.98 | 30.19 | 30.19 | 149,010 |
Jan 10, 2025 | 30.50 | 30.52 | 30.15 | 30.46 | 30.46 | 32,000 |
Jan 9, 2025 | 30.63 | 30.63 | 30.46 | 30.60 | 30.60 | 97,210 |
Jan 8, 2025 | 30.81 | 30.81 | 30.28 | 30.33 | 30.33 | 164,216 |
Jan 7, 2025 | 30.42 | 30.42 | 30.14 | 30.21 | 30.21 | 221,139 |
Jan 6, 2025 | 30.66 | 30.66 | 30.20 | 30.42 | 30.42 | 216,059 |
Jan 3, 2025 | 31.05 | 31.05 | 30.68 | 30.73 | 30.73 | 154,181 |
Jan 2, 2025 | 31.60 | 31.61 | 31.13 | 31.15 | 31.15 | 186,082 |
Dec 31, 2024 | 32.00 | 32.15 | 31.87 | 32.00 | 32.00 | 133,237 |
Dec 30, 2024 | 31.90 | 32.18 | 31.90 | 32.00 | 32.00 | 73,010 |
Dec 27, 2024 | 31.89 | 31.92 | 31.70 | 31.79 | 31.79 | 40,039 |
Dec 26, 2024 | 31.88 | 32.10 | 31.80 | 31.89 | 31.89 | 92,000 |
Dec 25, 2024 | 31.73 | 32.05 | 31.73 | 31.88 | 31.88 | 113,595 |
Dec 24, 2024 | 31.60 | 31.93 | 31.36 | 31.73 | 31.73 | 99,143 |
Dec 23, 2024 | 31.43 | 31.67 | 31.43 | 31.60 | 31.60 | 150,234 |
Dec 20, 2024 | 31.33 | 31.45 | 31.28 | 31.43 | 31.43 | 38,000 |
Dec 19, 2024 | 31.07 | 31.33 | 31.03 | 31.33 | 31.33 | 152,000 |
Dec 18, 2024 | 31.39 | 31.59 | 31.24 | 31.38 | 31.38 | 237,724 |
Dec 17, 2024 | 31.11 | 31.39 | 30.90 | 31.28 | 31.28 | 61,128 |
Dec 16, 2024 | 30.99 | 31.28 | 30.99 | 31.11 | 31.11 | 75,081 |
Dec 13, 2024 | 31.71 | 31.71 | 31.21 | 31.28 | 31.28 | 160,395 |
Dec 12, 2024 | 31.53 | 32.07 | 31.53 | 31.85 | 31.85 | 142,000 |
Dec 11, 2024 | 31.97 | 31.97 | 31.70 | 31.70 | 31.70 | 222,000 |
Dec 10, 2024 | 33.00 | 33.10 | 31.98 | 31.98 | 31.98 | 541,000 |
Dec 9, 2024 | 31.36 | 31.58 | 31.22 | 31.34 | 31.34 | 226,000 |
Dec 6, 2024 | 31.01 | 31.58 | 31.00 | 31.36 | 31.36 | 321,299 |
Dec 5, 2024 | 31.10 | 31.10 | 30.89 | 31.01 | 31.01 | 55,051 |
Dec 4, 2024 | 31.17 | 31.34 | 31.02 | 31.23 | 31.23 | 55,002 |
Dec 3, 2024 | 31.08 | 31.36 | 30.98 | 31.17 | 31.17 | 189,309 |
Dec 2, 2024 | 31.30 | 31.30 | 31.01 | 31.15 | 31.15 | 125,000 |
Nov 29, 2024 | 30.83 | 31.56 | 30.83 | 31.31 | 31.31 | 117,064 |
Nov 28, 2024 | 31.65 | 31.65 | 30.72 | 30.85 | 30.85 | 98,000 |
Nov 27, 2024 | 30.64 | 30.85 | 30.50 | 30.75 | 30.75 | 148,724 |
Nov 26, 2024 | 30.10 | 30.76 | 30.10 | 30.64 | 30.64 | 114,000 |
Nov 25, 2024 | 31.00 | 31.00 | 30.45 | 30.59 | 30.59 | 307,000 |
Nov 22, 2024 | 31.67 | 31.82 | 31.15 | 31.19 | 31.19 | 174,000 |
Nov 21, 2024 | 31.62 | 31.72 | 31.60 | 31.72 | 31.72 | 166,000 |
Nov 20, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 127 |
Nov 19, 2024 | 31.65 | 31.70 | 31.37 | 31.37 | 31.37 | 119,367 |
Nov 18, 2024 | 31.81 | 32.16 | 31.54 | 31.91 | 31.91 | 259,000 |
Nov 15, 2024 | 31.91 | 32.05 | 31.78 | 32.00 | 32.00 | 83,146 |
Nov 14, 2024 | 32.12 | 32.40 | 32.11 | 32.17 | 32.17 | 218,002 |
Nov 13, 2024 | 30.81 | 32.27 | 30.81 | 32.10 | 32.10 | 465,125 |
Nov 12, 2024 | 32.30 | 32.80 | 32.18 | 32.18 | 32.18 | 193,067 |
Nov 11, 2024 | 32.24 | 32.38 | 32.01 | 32.35 | 32.35 | 382,073 |
Nov 8, 2024 | 33.33 | 33.62 | 32.52 | 32.80 | 32.80 | 534,039 |
Nov 7, 2024 | 31.96 | 32.70 | 31.90 | 32.65 | 32.65 | 470,274 |
Nov 6, 2024 | 32.50 | 32.50 | 31.96 | 31.98 | 31.98 | 713,000 |
Nov 5, 2024 | 31.56 | 32.43 | 31.56 | 32.43 | 32.43 | 404,600 |
Nov 4, 2024 | 31.52 | 31.60 | 31.33 | 31.47 | 31.47 | 153,827 |
Nov 1, 2024 | 31.22 | 31.70 | 31.10 | 31.51 | 31.51 | 300,300 |
Oct 30, 2024 | 31.73 | 31.80 | 31.18 | 31.22 | 31.22 | 584,704 |
Oct 29, 2024 | 31.90 | 32.20 | 31.70 | 31.72 | 31.72 | 200,000 |
Oct 28, 2024 | 32.10 | 32.10 | 31.59 | 31.85 | 31.85 | 161,123 |
Oct 25, 2024 | 31.95 | 32.20 | 31.81 | 32.10 | 32.10 | 203,300 |
Oct 24, 2024 | 32.24 | 32.29 | 31.93 | 31.95 | 31.95 | 441,300 |
Oct 23, 2024 | 31.86 | 32.45 | 31.86 | 32.31 | 32.31 | 650,872 |
Oct 22, 2024 | 31.79 | 32.08 | 31.71 | 31.86 | 31.86 | 518,589 |
Oct 21, 2024 | 32.03 | 32.21 | 31.79 | 31.79 | 31.79 | 995,000 |
Oct 18, 2024 | 31.50 | 31.80 | 30.91 | 31.63 | 31.63 | 1,379,653 |
Oct 17, 2024 | 31.90 | 32.12 | 31.58 | 31.66 | 31.66 | 718,300 |
Oct 16, 2024 | 31.75 | 32.11 | 31.44 | 31.78 | 31.78 | 1,544,189 |
Oct 15, 2024 | 33.00 | 33.00 | 32.32 | 32.32 | 32.32 | 736,300 |
Oct 14, 2024 | 32.62 | 33.25 | 32.33 | 33.00 | 33.00 | 1,251,000 |
Oct 11, 2024 | 33.50 | 33.86 | 32.48 | 32.62 | 32.62 | 1,612,300 |
Oct 9, 2024 | 34.86 | 35.02 | 32.35 | 33.50 | 33.50 | 4,307,989 |
Oct 8, 2024 | 38.30 | 38.80 | 33.57 | 34.59 | 34.59 | 3,670,795 |
Oct 7, 2024 | 37.40 | 39.95 | 37.40 | 38.12 | 38.12 | 3,607,606 |
Oct 4, 2024 | 34.63 | 37.00 | 34.63 | 36.95 | 36.95 | 3,111,927 |
Oct 1, 2024 | 33.17 | 33.17 | 32.61 | 32.68 | 32.68 | 925,400 |
Sep 30, 2024 | 31.58 | 33.10 | 31.58 | 32.99 | 32.99 | 2,751,748 |
Sep 27, 2024 | 30.80 | 31.99 | 30.50 | 31.19 | 31.19 | 1,709,204 |
Sep 26, 2024 | 29.22 | 29.93 | 29.09 | 29.93 | 29.93 | 733,494 |
Sep 25, 2024 | 29.11 | 29.73 | 29.02 | 29.21 | 29.21 | 1,009,321 |
Sep 24, 2024 | 27.49 | 28.25 | 27.31 | 28.20 | 28.20 | 257,071 |
Sep 23, 2024 | 26.75 | 27.23 | 26.75 | 27.20 | 27.20 | 77,106 |
Sep 20, 2024 | 26.98 | 26.98 | 26.73 | 26.75 | 26.75 | 108,075 |
Sep 19, 2024 | 26.70 | 27.10 | 26.45 | 26.93 | 26.93 | 69,280 |
Sep 18, 2024 | 26.67 | 26.77 | 26.38 | 26.45 | 26.45 | 339,110 |
Sep 16, 2024 | 26.58 | 26.78 | 26.42 | 26.67 | 26.67 | 67,000 |
Sep 13, 2024 | 26.74 | 26.75 | 26.61 | 26.68 | 26.68 | 39,000 |
Sep 12, 2024 | 26.72 | 26.84 | 26.60 | 26.75 | 26.75 | 83,384 |
Sep 11, 2024 | 26.85 | 26.85 | 26.65 | 26.72 | 26.72 | 82,133 |
Sep 10, 2024 | 28.00 | 28.00 | 26.71 | 26.85 | 26.85 | 135,000 |
Sep 9, 2024 | 27.15 | 27.15 | 26.73 | 26.93 | 26.93 | 150,145 |
Sep 6, 2024 | 27.18 | 27.50 | 27.18 | 27.29 | 27.29 | 66,030 |
Sep 5, 2024 | 27.45 | 27.45 | 27.21 | 27.29 | 27.29 | 13,500 |
Sep 4, 2024 | 27.32 | 27.41 | 27.19 | 27.19 | 27.19 | 308,158 |
Sep 3, 2024 | 27.41 | 27.47 | 27.39 | 27.41 | 27.41 | 137,051 |
Sep 2, 2024 | 27.90 | 27.90 | 27.55 | 27.64 | 27.64 | 79,085 |
Aug 30, 2024 | 27.62 | 28.18 | 27.61 | 28.08 | 28.08 | 89,000 |
Aug 29, 2024 | 27.75 | 27.75 | 27.57 | 27.60 | 27.60 | 78,075 |
Aug 28, 2024 | 27.85 | 27.96 | 27.62 | 27.76 | 27.76 | 60,125 |
Aug 27, 2024 | 27.90 | 27.98 | 27.84 | 27.84 | 27.84 | 52,156 |
Aug 26, 2024 | 28.13 | 28.19 | 27.77 | 27.90 | 27.90 | 53,216 |
Aug 23, 2024 | 27.87 | 28.14 | 27.87 | 28.13 | 28.13 | 37,207 |
Aug 22, 2024 | 27.80 | 27.95 | 27.72 | 27.87 | 27.87 | 76,292 |
Aug 21, 2024 | 27.77 | 27.87 | 27.61 | 27.80 | 27.80 | 89,066 |
Aug 20, 2024 | 28.14 | 28.14 | 27.76 | 27.77 | 27.77 | 108,141 |
Aug 19, 2024 | 28.01 | 28.21 | 27.91 | 27.98 | 27.98 | 224,215 |
Aug 16, 2024 | 27.81 | 28.06 | 27.81 | 28.01 | 28.01 | 141,000 |
Aug 15, 2024 | 27.60 | 28.04 | 27.57 | 27.94 | 27.94 | 59,003 |
Aug 14, 2024 | 27.67 | 27.70 | 27.60 | 27.62 | 27.62 | 87,086 |
Aug 13, 2024 | 27.95 | 27.95 | 27.65 | 27.65 | 27.65 | 50,111 |
Aug 12, 2024 | 27.76 | 27.81 | 27.68 | 27.73 | 27.73 | 96,000 |
Aug 9, 2024 | 27.99 | 27.99 | 27.77 | 27.77 | 27.77 | 94,000 |
Aug 8, 2024 | 27.92 | 28.03 | 27.75 | 28.03 | 28.03 | 77,000 |
Aug 7, 2024 | 27.98 | 28.18 | 27.91 | 28.00 | 28.00 | 48,406 |
Aug 6, 2024 | 28.25 | 28.59 | 27.98 | 28.09 | 28.09 | 144,469 |
Aug 5, 2024 | 28.17 | 28.69 | 28.04 | 28.25 | 28.25 | 450,213 |
Aug 2, 2024 | 28.20 | 28.25 | 28.08 | 28.17 | 28.17 | 272,796 |
Aug 1, 2024 | 28.39 | 28.45 | 28.29 | 28.29 | 28.29 | 38,000 |
Jul 31, 2024 | 27.77 | 28.50 | 27.77 | 28.50 | 28.50 | 107,211 |
Jul 30, 2024 | 27.85 | 27.90 | 27.77 | 27.77 | 27.77 | 78,063 |
Jul 29, 2024 | 28.06 | 28.53 | 28.01 | 28.17 | 28.17 | 105,000 |
Jul 26, 2024 | 28.55 | 28.55 | 27.88 | 28.06 | 28.06 | 103,123 |
Jul 23, 2024 | 28.77 | 28.78 | 28.70 | 28.70 | 28.70 | 50,190 |
Jul 22, 2024 | 29.10 | 29.32 | 28.74 | 28.82 | 28.82 | 273,053 |
Jul 19, 2024 | 28.71 | 29.01 | 28.70 | 29.01 | 29.01 | 132,000 |
Jul 18, 2024 | 28.65 | 28.90 | 28.65 | 28.89 | 28.89 | 168,200 |
Jul 17, 2024 | 28.55 | 28.72 | 28.55 | 28.62 | 28.62 | 97,636 |
Jul 16, 2024 | 28.53 | 28.60 | 28.47 | 28.55 | 28.55 | 98,000 |
Jul 15, 2024 | 28.60 | 28.60 | 28.47 | 28.50 | 28.50 | 96,300 |
Jul 12, 2024 | 28.26 | 28.42 | 28.26 | 28.40 | 28.40 | 111,230 |
Jul 11, 2024 | 28.00 | 28.28 | 28.00 | 28.13 | 28.13 | 144,079 |
Jul 10, 2024 | 27.74 | 28.03 | 27.74 | 27.94 | 27.94 | 59,394 |
Jul 9, 2024 | 27.62 | 27.74 | 27.50 | 27.67 | 27.67 | 108,569 |
Jul 8, 2024 | 27.76 | 27.95 | 27.56 | 27.73 | 27.73 | 106,000 |
Jul 5, 2024 | 28.03 | 28.03 | 27.51 | 27.76 | 27.76 | 137,021 |
Jul 4, 2024 | 28.17 | 28.29 | 28.05 | 28.05 | 28.05 | 101,100 |
Jul 3, 2024 | 28.10 | 28.20 | 28.05 | 28.17 | 28.17 | 59,100 |
Jul 2, 2024 | 27.85 | 28.25 | 27.85 | 28.20 | 28.20 | 172,188 |
Jul 1, 2024 | 27.76 | 27.88 | 27.76 | 27.85 | 27.85 | 55,593 |
Jun 28, 2024 | 27.99 | 28.07 | 27.94 | 28.00 | 28.00 | 39,419 |
Jun 27, 2024 | 28.00 | 28.00 | 27.73 | 27.96 | 27.96 | 246,505 |
Jun 26, 2024 | 27.73 | 28.13 | 27.73 | 27.98 | 27.98 | 58,000 |
Jun 25, 2024 | 28.14 | 28.14 | 27.87 | 27.97 | 27.97 | 65,000 |
Jun 24, 2024 | 27.71 | 28.00 | 27.60 | 28.00 | 28.00 | 70,215 |
Jun 21, 2024 | 27.98 | 27.98 | 27.65 | 27.71 | 27.71 | 449,468 |
Jun 20, 2024 | 28.18 | 28.20 | 27.98 | 28.00 | 28.00 | 67,075 |
Jun 19, 2024 | 28.16 | 28.16 | 27.99 | 28.08 | 28.08 | 88,124 |
Jun 18, 2024 | 28.16 | 28.21 | 28.02 | 28.16 | 28.16 | 93,000 |
Jun 17, 2024 | 28.15 | 28.25 | 28.09 | 28.16 | 28.16 | 118,000 |
Jun 14, 2024 | 27.92 | 28.18 | 27.91 | 28.15 | 28.15 | 73,000 |
Jun 13, 2024 | 28.54 | 28.54 | 27.96 | 28.05 | 28.05 | 280,258 |
Jun 12, 2024 | 28.04 | 28.15 | 28.04 | 28.05 | 28.05 | 76,091 |
Jun 11, 2024 | 28.35 | 28.44 | 28.01 | 28.16 | 28.16 | 175,420 |
Jun 7, 2024 | 28.62 | 28.63 | 28.31 | 28.35 | 28.35 | 196,065 |
Jun 6, 2024 | 28.75 | 28.97 | 28.64 | 28.80 | 28.80 | 118,115 |
Jun 5, 2024 | 28.80 | 28.88 | 28.70 | 28.75 | 28.75 | 63,000 |
Jun 4, 2024 | 28.61 | 28.88 | 28.56 | 28.71 | 28.71 | 74,357 |
Jun 3, 2024 | 28.70 | 28.70 | 28.42 | 28.56 | 28.56 | 169,046 |
May 31, 2024 | 28.82 | 28.96 | 28.70 | 28.70 | 28.70 | 114,075 |
May 30, 2024 | 28.91 | 29.08 | 28.78 | 28.78 | 28.78 | 71,100 |
May 29, 2024 | 28.81 | 29.06 | 28.71 | 28.90 | 28.90 | 81,000 |
May 28, 2024 | 29.06 | 29.06 | 28.81 | 28.88 | 28.88 | 126,090 |
May 27, 2024 | 28.88 | 28.95 | 28.71 | 28.95 | 28.95 | 257,622 |
May 24, 2024 | 28.98 | 29.01 | 28.86 | 28.91 | 28.91 | 114,760 |
May 23, 2024 | 29.50 | 29.50 | 29.03 | 29.03 | 29.03 | 217,076 |
May 22, 2024 | 29.50 | 29.67 | 29.41 | 29.54 | 29.54 | 85,123 |
May 21, 2024 | 29.66 | 29.66 | 29.46 | 29.52 | 29.52 | 63,136 |
May 20, 2024 | 29.25 | 29.70 | 29.25 | 29.66 | 29.66 | 187,000 |
May 17, 2024 | 29.18 | 29.29 | 29.08 | 29.16 | 29.16 | 108,298 |
May 16, 2024 | 29.01 | 29.22 | 28.94 | 29.20 | 29.20 | 165,483 |
May 15, 2024 | 29.23 | 29.24 | 29.02 | 29.19 | 29.19 | 116,138 |
May 14, 2024 | 29.46 | 29.46 | 29.22 | 29.24 | 29.24 | 125,840 |
May 13, 2024 | 29.49 | 29.53 | 29.24 | 29.46 | 29.46 | 225,170 |
May 10, 2024 | 29.62 | 29.62 | 29.34 | 29.46 | 29.46 | 135,121 |
May 9, 2024 | 29.34 | 29.48 | 29.32 | 29.41 | 29.41 | 56,000 |
May 8, 2024 | 29.50 | 29.50 | 29.27 | 29.35 | 29.35 | 181,205 |
May 7, 2024 | 29.48 | 29.49 | 29.28 | 29.44 | 29.44 | 179,305 |
May 6, 2024 | 29.99 | 29.99 | 29.40 | 29.41 | 29.41 | 283,000 |
May 3, 2024 | 29.50 | 29.67 | 29.50 | 29.54 | 29.54 | 103,245 |
May 2, 2024 | 29.10 | 29.44 | 29.10 | 29.39 | 29.39 | 97,073 |
Apr 30, 2024 | 29.33 | 29.39 | 29.15 | 29.15 | 29.15 | 215,518 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%