Taiwan - Delayed Quote TWD
Fuh Hwa CSI 300 A Shares Exchange Traded Fund (006207.TW)
23.93
-0.12
(-0.50%)
At close: April 30 at 1:06:19 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 | 24.00 | 24.00 | 23.93 | 23.93 | 23.93 | 55,000 |
Apr 29, 2025 | 24.14 | 24.17 | 24.05 | 24.05 | 24.05 | 41,998 |
Apr 28, 2025 | 24.40 | 24.42 | 24.28 | 24.36 | 24.36 | 19,000 |
Apr 25, 2025 | 24.40 | 24.44 | 24.39 | 24.44 | 24.44 | 11,000 |
Apr 24, 2025 | 24.31 | 24.46 | 24.31 | 24.34 | 24.34 | 66,001 |
Apr 23, 2025 | 24.45 | 24.45 | 24.23 | 24.33 | 24.33 | 129,999 |
Apr 22, 2025 | 24.18 | 24.29 | 24.18 | 24.27 | 24.27 | 11,000 |
Apr 21, 2025 | 24.10 | 24.23 | 24.10 | 24.18 | 24.18 | 119,000 |
Apr 18, 2025 | 23.91 | 24.14 | 23.91 | 24.12 | 24.12 | 19,001 |
Apr 17, 2025 | 23.92 | 24.15 | 23.75 | 24.07 | 24.07 | 492,999 |
Apr 16, 2025 | 24.02 | 24.02 | 23.73 | 23.73 | 23.73 | 104,000 |
Apr 15, 2025 | 23.88 | 23.91 | 23.88 | 23.89 | 23.89 | 61,475 |
Apr 14, 2025 | 24.12 | 24.12 | 23.90 | 23.95 | 23.95 | 390,998 |
Apr 11, 2025 | 23.95 | 24.05 | 23.87 | 24.05 | 24.05 | 709,000 |
Apr 10, 2025 | 25.50 | 25.50 | 23.69 | 23.95 | 23.95 | 217,008 |
Apr 9, 2025 | 23.13 | 23.58 | 23.09 | 23.49 | 23.49 | 255,990 |
Apr 8, 2025 | 23.38 | 23.41 | 23.16 | 23.25 | 23.25 | 874,000 |
Apr 7, 2025 | 23.19 | 24.08 | 23.00 | 23.54 | 23.54 | 1,529,235 |
Apr 2, 2025 | 25.65 | 25.74 | 25.61 | 25.61 | 25.61 | 63,090 |
Apr 1, 2025 | 25.60 | 25.74 | 25.60 | 25.72 | 25.72 | 16,105 |
Mar 31, 2025 | 25.70 | 25.90 | 25.55 | 25.61 | 25.61 | 59,020 |
Mar 28, 2025 | 25.82 | 25.88 | 25.69 | 25.80 | 25.80 | 217,997 |
Mar 27, 2025 | 25.81 | 26.00 | 25.81 | 25.85 | 25.85 | 116,090 |
Mar 26, 2025 | 25.95 | 25.95 | 25.80 | 25.81 | 25.81 | 50,000 |
Mar 25, 2025 | 25.74 | 25.85 | 25.74 | 25.85 | 25.85 | 51,000 |
Mar 24, 2025 | 25.79 | 25.80 | 25.58 | 25.74 | 25.74 | 58,000 |
Mar 21, 2025 | 26.17 | 26.17 | 25.83 | 25.84 | 25.84 | 63,015 |
Mar 20, 2025 | 26.43 | 26.43 | 26.28 | 26.32 | 26.32 | 44,000 |
Mar 19, 2025 | 26.42 | 26.55 | 26.30 | 26.47 | 26.47 | 104,000 |
Mar 18, 2025 | 26.54 | 26.54 | 26.38 | 26.41 | 26.41 | 275,188 |
Mar 17, 2025 | 26.55 | 26.55 | 26.33 | 26.33 | 26.33 | 972,088 |
Mar 14, 2025 | 25.80 | 26.45 | 25.80 | 26.28 | 26.28 | 155,088 |
Mar 13, 2025 | 25.79 | 25.79 | 25.64 | 25.64 | 25.64 | 16,088 |
Mar 12, 2025 | 25.68 | 25.80 | 25.68 | 25.79 | 25.79 | 67,090 |
Mar 11, 2025 | 25.50 | 25.61 | 25.50 | 25.56 | 25.56 | 99,499 |
Mar 10, 2025 | 25.87 | 25.87 | 25.49 | 25.53 | 25.53 | 430,091 |
Mar 7, 2025 | 25.78 | 25.88 | 25.74 | 25.87 | 25.87 | 136,090 |
Mar 6, 2025 | 25.52 | 25.82 | 25.51 | 25.78 | 25.78 | 429,024 |
Mar 5, 2025 | 25.45 | 25.45 | 25.21 | 25.30 | 25.30 | 192,998 |
Mar 4, 2025 | 25.30 | 25.30 | 25.00 | 25.15 | 25.15 | 399,000 |
Mar 3, 2025 | 25.59 | 25.59 | 25.30 | 25.35 | 25.35 | 88,091 |
Feb 27, 2025 | 25.70 | 25.77 | 25.59 | 25.59 | 25.59 | 89,998 |
Feb 26, 2025 | 25.58 | 25.68 | 25.57 | 25.66 | 25.66 | 53,890 |
Feb 25, 2025 | 25.71 | 25.71 | 25.42 | 25.59 | 25.59 | 139,000 |
Feb 24, 2025 | 25.76 | 25.90 | 25.60 | 25.73 | 25.73 | 207,999 |
Feb 21, 2025 | 25.62 | 25.83 | 25.53 | 25.76 | 25.76 | 390,053 |
Feb 20, 2025 | 25.43 | 25.45 | 25.34 | 25.43 | 25.43 | 109,999 |
Feb 19, 2025 | 25.45 | 25.49 | 25.32 | 25.35 | 25.35 | 47,998 |
Feb 18, 2025 | 25.65 | 25.69 | 25.45 | 25.60 | 25.60 | 109,091 |
Feb 17, 2025 | 25.57 | 25.72 | 25.45 | 25.57 | 25.57 | 174,091 |
Feb 14, 2025 | 25.34 | 25.47 | 25.23 | 25.41 | 25.41 | 127,369 |
Feb 13, 2025 | 25.29 | 25.36 | 25.26 | 25.34 | 25.34 | 265,250 |
Feb 12, 2025 | 24.96 | 25.11 | 24.96 | 25.03 | 25.03 | 90,100 |
Feb 11, 2025 | 25.27 | 25.27 | 24.98 | 25.06 | 25.06 | 136,108 |
Feb 10, 2025 | 25.32 | 25.32 | 25.06 | 25.13 | 25.13 | 518,799 |
Feb 7, 2025 | 25.16 | 25.33 | 24.73 | 25.33 | 25.33 | 165,086 |
Feb 6, 2025 | 24.60 | 24.81 | 24.47 | 24.74 | 24.74 | 115,998 |
Feb 5, 2025 | 25.10 | 25.10 | 24.58 | 24.58 | 24.58 | 70,095 |
Feb 4, 2025 | 24.60 | 24.99 | 24.55 | 24.73 | 24.73 | 398,000 |
Feb 3, 2025 | 24.76 | 24.81 | 24.37 | 24.55 | 24.55 | 407,002 |
Jan 22, 2025 | 24.48 | 24.48 | 24.36 | 24.44 | 24.44 | 17,905 |
Jan 21, 2025 | 24.65 | 24.77 | 24.65 | 24.65 | 24.65 | 125,999 |
Jan 20, 2025 | 24.63 | 24.83 | 24.63 | 24.72 | 24.72 | 263,000 |
Jan 17, 2025 | 24.42 | 24.60 | 24.42 | 24.60 | 24.60 | 106,276 |
Jan 16, 2025 | 24.51 | 24.70 | 24.30 | 24.30 | 24.30 | 124,100 |
Jan 15, 2025 | 24.52 | 24.55 | 24.50 | 24.50 | 24.50 | 70,062 |
Jan 14, 2025 | 24.01 | 24.53 | 24.01 | 24.52 | 24.52 | 51,399 |
Jan 13, 2025 | 24.20 | 24.20 | 23.98 | 24.01 | 24.01 | 93,000 |
Jan 10, 2025 | 24.33 | 24.33 | 24.19 | 24.20 | 24.20 | 104,005 |
Jan 9, 2025 | 24.26 | 24.36 | 24.26 | 24.33 | 24.33 | 140,998 |
Jan 8, 2025 | 24.16 | 24.26 | 23.96 | 24.05 | 24.05 | 89,997 |
Jan 7, 2025 | 24.12 | 24.20 | 24.01 | 24.08 | 24.08 | 105,740 |
Jan 6, 2025 | 24.40 | 24.50 | 24.12 | 24.18 | 24.18 | 332,998 |
Jan 3, 2025 | 24.59 | 24.70 | 24.50 | 24.56 | 24.56 | 227,090 |
Jan 2, 2025 | 25.21 | 25.21 | 24.83 | 24.83 | 24.83 | 600,150 |
Dec 31, 2024 | 25.67 | 25.67 | 25.51 | 25.52 | 25.52 | 22,000 |
Dec 30, 2024 | 25.65 | 25.72 | 25.63 | 25.67 | 25.67 | 30,000 |
Dec 27, 2024 | 25.52 | 25.66 | 25.52 | 25.62 | 25.62 | 35,001 |
Dec 26, 2024 | 25.67 | 25.67 | 25.50 | 25.62 | 25.62 | 21,508 |
Dec 25, 2024 | 25.49 | 25.65 | 25.48 | 25.53 | 25.53 | 49,771 |
Dec 24, 2024 | 25.26 | 25.50 | 25.26 | 25.45 | 25.45 | 247,003 |
Dec 23, 2024 | 25.10 | 25.43 | 25.10 | 25.39 | 25.39 | 72,030 |
Dec 20, 2024 | 25.25 | 25.43 | 25.25 | 25.35 | 25.35 | 35,000 |
Dec 19, 2024 | 25.00 | 25.35 | 25.00 | 25.35 | 25.35 | 79,202 |
Dec 18, 2024 | 25.23 | 25.35 | 25.21 | 25.35 | 25.35 | 112,000 |
Dec 17, 2024 | 25.09 | 25.30 | 25.08 | 25.22 | 25.22 | 212,089 |
Dec 16, 2024 | 25.33 | 25.33 | 25.08 | 25.09 | 25.09 | 95,990 |
Dec 13, 2024 | 25.59 | 25.69 | 25.35 | 25.35 | 25.35 | 95,000 |
Dec 12, 2024 | 25.59 | 25.89 | 25.59 | 25.81 | 25.81 | 215,715 |
Dec 11, 2024 | 25.76 | 25.77 | 25.62 | 25.62 | 25.62 | 454,953 |
Dec 10, 2024 | 26.42 | 27.00 | 25.83 | 25.86 | 25.86 | 502,048 |
Dec 9, 2024 | 25.33 | 25.52 | 25.20 | 25.30 | 25.30 | 112,083 |
Dec 6, 2024 | 25.04 | 25.53 | 25.04 | 25.40 | 25.40 | 273,997 |
Dec 5, 2024 | 25.36 | 25.36 | 24.90 | 25.04 | 25.04 | 839,012 |
Dec 4, 2024 | 25.16 | 25.32 | 25.16 | 25.22 | 25.22 | 51,050 |
Dec 3, 2024 | 25.44 | 25.44 | 25.18 | 25.32 | 25.32 | 127,798 |
Dec 2, 2024 | 25.37 | 25.37 | 25.10 | 25.28 | 25.28 | 273,999 |
Nov 29, 2024 | 24.97 | 25.55 | 24.97 | 25.37 | 25.37 | 283,000 |
Nov 28, 2024 | 25.18 | 25.18 | 24.89 | 24.97 | 24.97 | 271,591 |
Nov 27, 2024 | 24.62 | 24.87 | 24.50 | 24.87 | 24.87 | 207,466 |
Nov 26, 2024 | 24.42 | 24.82 | 24.42 | 24.70 | 24.70 | 201,995 |
Nov 25, 2024 | 24.95 | 24.96 | 24.64 | 24.73 | 24.73 | 120,006 |
Nov 22, 2024 | 25.60 | 25.66 | 25.23 | 25.23 | 25.23 | 118,068 |
Nov 21, 2024 | 25.62 | 25.68 | 25.60 | 25.68 | 25.68 | 76,349 |
Nov 20, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 2,100 |
Nov 19, 2024 | 25.50 | 25.50 | 25.20 | 25.20 | 25.20 | 246,805 |
Nov 18, 2024 | 25.90 | 25.90 | 25.40 | 25.71 | 25.71 | 248,247 |
Nov 15, 2024 | 26.29 | 26.29 | 25.75 | 25.97 | 25.97 | 135,222 |
Nov 14, 2024 | 26.21 | 26.48 | 26.21 | 26.35 | 26.35 | 288,090 |
Nov 13, 2024 | 25.44 | 26.37 | 25.44 | 26.19 | 26.19 | 471,998 |
Nov 12, 2024 | 26.21 | 26.81 | 26.21 | 26.38 | 26.38 | 348,083 |
Nov 11, 2024 | 26.20 | 26.39 | 25.98 | 26.39 | 26.39 | 487,997 |
Nov 8, 2024 | 26.92 | 27.05 | 26.36 | 26.62 | 26.62 | 796,000 |
Nov 7, 2024 | 25.88 | 26.26 | 25.78 | 26.20 | 26.20 | 513,590 |
Nov 6, 2024 | 26.27 | 26.35 | 25.83 | 25.89 | 25.89 | 887,105 |
Nov 5, 2024 | 25.24 | 26.05 | 25.24 | 25.94 | 25.94 | 215,075 |
Nov 4, 2024 | 25.20 | 25.20 | 24.99 | 25.09 | 25.09 | 108,007 |
Nov 1, 2024 | 24.91 | 25.28 | 24.67 | 25.20 | 25.20 | 459,000 |
Oct 30, 2024 | 25.42 | 25.42 | 24.89 | 24.91 | 24.91 | 417,999 |
Oct 29, 2024 | 25.52 | 25.80 | 25.37 | 25.39 | 25.39 | 464,998 |
Oct 28, 2024 | 25.64 | 25.80 | 25.30 | 25.52 | 25.52 | 195,996 |
Oct 25, 2024 | 25.39 | 25.76 | 25.38 | 25.64 | 25.64 | 356,000 |
Oct 24, 2024 | 25.90 | 25.90 | 25.39 | 25.39 | 25.39 | 311,839 |
Oct 23, 2024 | 25.45 | 25.87 | 25.44 | 25.78 | 25.78 | 615,161 |
Oct 22, 2024 | 25.40 | 25.50 | 25.25 | 25.42 | 25.42 | 217,974 |
Oct 21, 2024 | 25.52 | 25.63 | 25.25 | 25.37 | 25.37 | 1,029,153 |
Oct 18, 2024 | 24.49 | 25.33 | 24.30 | 25.13 | 25.13 | 589,856 |
Oct 17, 2024 | 24.99 | 25.16 | 24.79 | 24.88 | 24.88 | 511,062 |
Oct 16, 2024 | 25.14 | 25.14 | 24.47 | 24.80 | 24.80 | 2,321,990 |
Oct 15, 2024 | 26.00 | 26.13 | 25.38 | 25.38 | 25.38 | 643,300 |
Oct 14, 2024 | 25.60 | 25.97 | 25.23 | 25.97 | 25.97 | 1,125,076 |
Oct 11, 2024 | 26.50 | 26.60 | 25.50 | 25.60 | 25.60 | 1,940,110 |
Oct 9, 2024 | 27.87 | 28.40 | 25.68 | 26.69 | 26.69 | 6,690,300 |
Oct 8, 2024 | 31.00 | 31.10 | 26.00 | 27.69 | 27.69 | 2,716,819 |
Oct 7, 2024 | 31.80 | 32.82 | 29.72 | 30.46 | 30.46 | 4,799,326 |
Oct 4, 2024 | 27.01 | 29.00 | 27.01 | 29.00 | 29.00 | 2,577,334 |
Oct 1, 2024 | 26.02 | 26.11 | 25.78 | 25.85 | 25.85 | 596,200 |
Sep 30, 2024 | 24.20 | 26.05 | 24.20 | 25.88 | 25.88 | 3,535,386 |
Sep 27, 2024 | 23.12 | 24.80 | 23.12 | 24.05 | 24.05 | 1,547,121 |
Sep 26, 2024 | 22.33 | 22.60 | 22.19 | 22.60 | 22.60 | 522,491 |
Sep 25, 2024 | 22.84 | 22.84 | 22.32 | 22.32 | 22.32 | 403,000 |
Sep 24, 2024 | 21.03 | 21.76 | 21.03 | 21.76 | 21.76 | 413,000 |
Sep 23, 2024 | 20.79 | 21.03 | 20.79 | 21.03 | 21.03 | 24,002 |
Sep 20, 2024 | 20.75 | 20.75 | 20.64 | 20.64 | 20.64 | 23,341 |
Sep 19, 2024 | 20.50 | 20.80 | 20.42 | 20.77 | 20.77 | 74,000 |
Sep 18, 2024 | 20.43 | 20.49 | 20.40 | 20.42 | 20.42 | 27,994 |
Sep 16, 2024 | 20.38 | 20.43 | 20.37 | 20.43 | 20.43 | 78,750 |
Sep 13, 2024 | 20.62 | 20.62 | 20.52 | 20.52 | 20.52 | 123,000 |
Sep 12, 2024 | 20.57 | 20.70 | 20.57 | 20.70 | 20.70 | 107,000 |
Sep 11, 2024 | 20.57 | 20.67 | 20.57 | 20.61 | 20.61 | 141,000 |
Sep 10, 2024 | 20.63 | 20.68 | 20.57 | 20.63 | 20.63 | 84,993 |
Sep 9, 2024 | 21.03 | 21.03 | 20.60 | 20.63 | 20.63 | 306,000 |
Sep 6, 2024 | 21.18 | 21.20 | 20.97 | 20.97 | 20.97 | 78,000 |
Sep 5, 2024 | 21.05 | 21.10 | 21.05 | 21.05 | 21.05 | 9,000 |
Sep 4, 2024 | 21.08 | 21.11 | 21.05 | 21.05 | 21.05 | 48,000 |
Sep 3, 2024 | 21.19 | 21.19 | 21.05 | 21.06 | 21.06 | 15,994 |
Sep 2, 2024 | 21.31 | 21.31 | 21.13 | 21.19 | 21.19 | 9,000 |
Aug 30, 2024 | 21.08 | 21.61 | 21.08 | 21.56 | 21.56 | 82,000 |
Aug 29, 2024 | 21.21 | 21.21 | 20.97 | 21.05 | 21.05 | 71,000 |
Aug 28, 2024 | 21.46 | 21.46 | 20.96 | 21.01 | 21.01 | 92,009 |
Aug 27, 2024 | 21.19 | 21.19 | 21.15 | 21.15 | 21.15 | 4,998 |
Aug 26, 2024 | 21.28 | 21.28 | 21.17 | 21.19 | 21.19 | 10,996 |
Aug 23, 2024 | 21.16 | 21.38 | 21.16 | 21.28 | 21.28 | 60,000 |
Aug 22, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1,000 |
Aug 21, 2024 | 21.19 | 21.28 | 21.14 | 21.28 | 21.28 | 84,000 |
Aug 20, 2024 | 21.37 | 21.37 | 21.19 | 21.19 | 21.19 | 115,000 |
Aug 19, 2024 | 21.50 | 21.57 | 21.40 | 21.41 | 21.41 | 110,994 |
Aug 16, 2024 | 21.50 | 21.54 | 21.44 | 21.47 | 21.47 | 30,000 |
Aug 15, 2024 | 21.91 | 21.91 | 21.31 | 21.48 | 21.48 | 68,003 |
Aug 14, 2024 | 21.45 | 21.45 | 21.32 | 21.32 | 21.32 | 55,000 |
Aug 13, 2024 | 21.43 | 21.43 | 21.33 | 21.35 | 21.35 | 14,005 |
Aug 12, 2024 | 21.43 | 21.47 | 21.37 | 21.43 | 21.43 | 72,000 |
Aug 9, 2024 | 21.63 | 21.63 | 21.48 | 21.49 | 21.49 | 310,000 |
Aug 8, 2024 | 21.64 | 21.68 | 21.48 | 21.65 | 21.65 | 98,000 |
Aug 7, 2024 | 21.61 | 21.69 | 21.61 | 21.62 | 21.62 | 80,995 |
Aug 6, 2024 | 21.84 | 21.84 | 21.61 | 21.61 | 21.61 | 192,000 |
Aug 5, 2024 | 21.91 | 22.14 | 21.77 | 21.84 | 21.84 | 400,000 |
Aug 2, 2024 | 21.99 | 21.99 | 21.86 | 21.91 | 21.91 | 61,000 |
Aug 1, 2024 | 22.12 | 22.12 | 22.02 | 22.02 | 22.02 | 306,000 |
Jul 31, 2024 | 21.70 | 22.21 | 21.70 | 22.21 | 22.21 | 191,000 |
Jul 30, 2024 | 21.67 | 21.67 | 21.54 | 21.55 | 21.55 | 91,000 |
Jul 29, 2024 | 22.24 | 22.24 | 21.79 | 21.85 | 21.85 | 139,000 |
Jul 26, 2024 | 21.97 | 21.97 | 21.80 | 21.84 | 21.84 | 312,000 |
Jul 23, 2024 | 22.49 | 22.49 | 22.30 | 22.30 | 22.30 | 35,000 |
Jul 22, 2024 | 22.60 | 22.73 | 22.49 | 22.50 | 22.50 | 94,000 |
Jul 19, 2024 | 22.45 | 22.60 | 22.38 | 22.56 | 22.56 | 254,000 |
Jul 18, 2024 | 22.60 | 22.60 | 22.28 | 22.50 | 22.50 | 170,000 |
Jul 17, 2024 | 22.35 | 22.37 | 22.32 | 22.35 | 22.35 | 116,564 |
Jul 16, 2024 | 22.21 | 22.28 | 22.21 | 22.25 | 22.25 | 66,000 |
Jul 15, 2024 | 22.18 | 22.25 | 22.18 | 22.25 | 22.25 | 113,000 |
Jul 12, 2024 | 22.06 | 22.12 | 22.06 | 22.12 | 22.12 | 61,000 |
Jul 11, 2024 | 21.97 | 22.13 | 21.97 | 22.04 | 22.04 | 136,010 |
Jul 10, 2024 | 21.90 | 21.93 | 21.84 | 21.85 | 21.85 | 192,000 |
Jul 9, 2024 | 21.57 | 21.60 | 21.46 | 21.60 | 21.60 | 457,000 |
Jul 8, 2024 | 21.93 | 21.93 | 21.53 | 21.57 | 21.57 | 121,000 |
Jul 5, 2024 | 21.90 | 21.90 | 21.50 | 21.60 | 21.60 | 245,990 |
Jul 4, 2024 | 22.09 | 22.10 | 21.90 | 21.90 | 21.90 | 185,000 |
Jul 3, 2024 | 22.09 | 22.10 | 21.97 | 22.10 | 22.10 | 207,000 |
Jul 2, 2024 | 22.06 | 22.13 | 22.06 | 22.09 | 22.09 | 6,000 |
Jul 1, 2024 | 21.89 | 21.94 | 21.79 | 21.94 | 21.94 | 75,000 |
Jun 28, 2024 | 22.00 | 22.15 | 22.00 | 22.10 | 22.10 | 170,000 |
Jun 27, 2024 | 22.11 | 22.11 | 22.00 | 22.03 | 22.03 | 230,792 |
Jun 26, 2024 | 21.93 | 21.98 | 21.87 | 21.96 | 21.96 | 220,000 |
Jun 25, 2024 | 22.10 | 22.10 | 21.92 | 22.01 | 22.01 | 198,000 |
Jun 24, 2024 | 22.01 | 22.10 | 21.94 | 22.10 | 22.10 | 269,000 |
Jun 21, 2024 | 22.10 | 22.10 | 21.94 | 22.00 | 22.00 | 71,000 |
Jun 20, 2024 | 22.35 | 22.36 | 22.18 | 22.18 | 22.18 | 94,000 |
Jun 19, 2024 | 22.41 | 22.43 | 22.34 | 22.36 | 22.36 | 89,000 |
Jun 18, 2024 | 22.48 | 22.51 | 22.46 | 22.47 | 22.47 | 26,000 |
Jun 17, 2024 | 22.36 | 22.44 | 22.36 | 22.42 | 22.42 | 23,000 |
Jun 14, 2024 | 22.30 | 22.30 | 22.21 | 22.26 | 22.26 | 22,000 |
Jun 13, 2024 | 22.36 | 22.39 | 22.30 | 22.30 | 22.30 | 16,000 |
Jun 12, 2024 | 22.35 | 22.35 | 22.30 | 22.30 | 22.30 | 95,000 |
Jun 11, 2024 | 22.43 | 22.43 | 22.27 | 22.31 | 22.31 | 168,000 |
Jun 7, 2024 | 22.74 | 22.74 | 22.46 | 22.47 | 22.47 | 126,000 |
Jun 6, 2024 | 22.79 | 22.90 | 22.75 | 22.79 | 22.79 | 67,000 |
Jun 5, 2024 | 23.00 | 23.00 | 22.82 | 22.83 | 22.83 | 14,200 |
Jun 4, 2024 | 22.75 | 22.88 | 22.75 | 22.82 | 22.82 | 67,000 |
Jun 3, 2024 | 22.85 | 22.85 | 22.61 | 22.70 | 22.70 | 144,000 |
May 31, 2024 | 22.90 | 22.95 | 22.85 | 22.85 | 22.85 | 111,000 |
May 30, 2024 | 22.93 | 22.93 | 22.85 | 22.90 | 22.90 | 93,000 |
May 29, 2024 | 22.74 | 22.89 | 22.74 | 22.89 | 22.89 | 195,000 |
May 28, 2024 | 23.00 | 23.00 | 22.85 | 22.85 | 22.85 | 294,000 |
May 27, 2024 | 22.89 | 22.89 | 22.76 | 22.80 | 22.80 | 134,000 |
May 24, 2024 | 23.03 | 23.08 | 22.90 | 22.91 | 22.91 | 152,000 |
May 23, 2024 | 23.25 | 23.25 | 23.05 | 23.05 | 23.05 | 183,000 |
May 22, 2024 | 23.34 | 23.35 | 23.25 | 23.35 | 23.35 | 85,011 |
May 21, 2024 | 23.35 | 23.35 | 23.30 | 23.34 | 23.34 | 75,000 |
May 20, 2024 | 23.60 | 23.60 | 23.33 | 23.43 | 23.43 | 186,000 |
May 17, 2024 | 22.95 | 23.12 | 22.95 | 23.12 | 23.12 | 66,000 |
May 16, 2024 | 23.10 | 23.14 | 22.98 | 23.12 | 23.12 | 124,000 |
May 15, 2024 | 23.20 | 23.20 | 23.07 | 23.10 | 23.10 | 161,007 |
May 14, 2024 | 23.36 | 23.36 | 23.17 | 23.20 | 23.20 | 140,000 |
May 13, 2024 | 24.00 | 24.00 | 23.18 | 23.36 | 23.36 | 336,000 |
May 10, 2024 | 23.35 | 23.39 | 23.27 | 23.39 | 23.39 | 216,000 |
May 9, 2024 | 23.15 | 23.38 | 23.15 | 23.35 | 23.35 | 95,000 |
May 8, 2024 | 23.35 | 23.35 | 23.15 | 23.16 | 23.16 | 82,000 |
May 7, 2024 | 23.23 | 23.35 | 23.23 | 23.33 | 23.33 | 128,000 |
May 6, 2024 | 23.42 | 23.42 | 23.26 | 23.28 | 23.28 | 284,242 |
May 3, 2024 | 23.30 | 23.35 | 23.28 | 23.32 | 23.32 | 252,040 |
May 2, 2024 | 23.08 | 23.24 | 22.96 | 23.24 | 23.24 | 170,316 |
Apr 30, 2024 | 23.20 | 23.21 | 23.06 | 23.08 | 23.08 | 161,000 |
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%