Taipei Exchange - Delayed Quote TWD
Capital BofA Merrill Lynch 10+ Year US Banking Index ETF (00724B.TWO)
32.71
-1.00
(-2.97%)
At close: May 2 at 1:30:13 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 33.56 | 33.56 | 32.61 | 32.71 | 32.71 | 6,557,000 |
Apr 30, 2025 | 34.01 | 34.01 | 33.71 | 33.71 | 33.71 | 5,803,000 |
Apr 29, 2025 | 34.13 | 34.13 | 33.99 | 34.01 | 34.01 | 6,496,000 |
Apr 28, 2025 | 34.02 | 34.22 | 34.02 | 34.13 | 34.13 | 7,189,000 |
Apr 25, 2025 | 33.81 | 33.87 | 33.75 | 33.87 | 33.87 | 7,438,000 |
Apr 24, 2025 | 33.57 | 33.59 | 33.55 | 33.55 | 33.55 | 6,931,000 |
Apr 23, 2025 | 33.29 | 33.55 | 33.29 | 33.49 | 33.49 | 7,820,000 |
Apr 22, 2025 | 33.08 | 33.08 | 32.94 | 32.94 | 32.94 | 7,363,000 |
Apr 21, 2025 | 0.502 Dividend | |||||
Apr 21, 2025 | 33.30 | 33.40 | 33.19 | 33.19 | 33.19 | 7,552,000 |
Apr 18, 2025 | 34.04 | 34.10 | 33.80 | 34.09 | 33.59 | 6,794,000 |
Apr 17, 2025 | 33.82 | 34.05 | 33.81 | 34.04 | 33.54 | 6,316,000 |
Apr 16, 2025 | 33.74 | 33.78 | 33.70 | 33.73 | 33.23 | 6,953,000 |
Apr 15, 2025 | 33.53 | 33.68 | 33.53 | 33.68 | 33.18 | 7,130,000 |
Apr 14, 2025 | 33.28 | 33.28 | 32.98 | 33.25 | 32.76 | 6,463,000 |
Apr 11, 2025 | 33.56 | 33.56 | 33.00 | 33.34 | 32.85 | 9,688,000 |
Apr 10, 2025 | 33.62 | 34.29 | 33.62 | 34.21 | 33.71 | 1,748,000 |
Apr 9, 2025 | 34.05 | 34.05 | 32.64 | 32.92 | 32.44 | 3,769,000 |
Apr 8, 2025 | 34.60 | 34.64 | 34.43 | 34.50 | 33.99 | 5,676,000 |
Apr 7, 2025 | 35.76 | 35.76 | 34.88 | 34.90 | 34.39 | 3,373,000 |
Apr 2, 2025 | 35.79 | 35.79 | 35.70 | 35.76 | 35.23 | 6,588,000 |
Apr 1, 2025 | 35.67 | 35.82 | 35.67 | 35.79 | 35.26 | 6,736,000 |
Mar 31, 2025 | 35.57 | 35.74 | 35.57 | 35.71 | 35.18 | 7,038,000 |
Mar 28, 2025 | 35.38 | 35.41 | 35.32 | 35.40 | 34.88 | 5,617,000 |
Mar 27, 2025 | 35.46 | 35.46 | 35.35 | 35.38 | 34.86 | 5,219,000 |
Mar 26, 2025 | 35.50 | 35.53 | 35.48 | 35.48 | 34.96 | 7,813,000 |
Mar 25, 2025 | 35.43 | 35.53 | 35.43 | 35.49 | 34.97 | 7,740,000 |
Mar 24, 2025 | 35.53 | 35.60 | 35.50 | 35.58 | 35.06 | 2,605,000 |
Mar 21, 2025 | 35.69 | 35.75 | 35.69 | 35.72 | 35.19 | 8,740,000 |
Mar 20, 2025 | 35.72 | 35.83 | 35.72 | 35.82 | 35.29 | 2,743,000 |
Mar 19, 2025 | 35.44 | 35.51 | 35.44 | 35.49 | 34.97 | 7,008,000 |
Mar 18, 2025 | 35.33 | 35.50 | 35.33 | 35.44 | 34.92 | 6,986,000 |
Mar 17, 2025 | 35.28 | 35.32 | 35.24 | 35.31 | 34.79 | 5,895,000 |
Mar 14, 2025 | 35.25 | 35.31 | 35.21 | 35.23 | 34.71 | 7,852,000 |
Mar 13, 2025 | 35.30 | 35.30 | 35.23 | 35.25 | 34.73 | 8,455,000 |
Mar 12, 2025 | 35.39 | 35.39 | 35.33 | 35.37 | 34.85 | 5,800,000 |
Mar 11, 2025 | 35.72 | 35.78 | 35.69 | 35.71 | 35.18 | 7,819,000 |
Mar 10, 2025 | 35.62 | 35.62 | 35.50 | 35.57 | 35.05 | 6,916,000 |
Mar 7, 2025 | 35.61 | 35.68 | 35.61 | 35.66 | 35.13 | 5,979,000 |
Mar 6, 2025 | 35.53 | 35.53 | 35.46 | 35.51 | 34.99 | 6,758,000 |
Mar 5, 2025 | 35.75 | 35.75 | 35.55 | 35.59 | 35.07 | 8,460,000 |
Mar 4, 2025 | 35.92 | 36.11 | 35.92 | 35.99 | 35.46 | 7,576,000 |
Mar 3, 2025 | 35.78 | 35.80 | 35.72 | 35.78 | 35.25 | 7,200,000 |
Feb 27, 2025 | 35.70 | 35.80 | 35.70 | 35.78 | 35.25 | 7,569,000 |
Feb 26, 2025 | 35.64 | 35.77 | 35.59 | 35.59 | 35.07 | 8,115,000 |
Feb 25, 2025 | 35.39 | 35.48 | 35.38 | 35.45 | 34.93 | 8,120,000 |
Feb 24, 2025 | 35.18 | 35.28 | 35.18 | 35.25 | 34.73 | 7,304,000 |
Feb 21, 2025 | 35.09 | 35.17 | 35.08 | 35.15 | 34.63 | 7,327,000 |
Feb 20, 2025 | 35.04 | 35.14 | 35.04 | 35.09 | 34.57 | 7,662,000 |
Feb 19, 2025 | 35.10 | 35.10 | 35.04 | 35.04 | 34.52 | 7,064,000 |
Feb 18, 2025 | 35.18 | 35.18 | 35.10 | 35.12 | 34.60 | 7,379,000 |
Feb 17, 2025 | 35.14 | 35.19 | 35.10 | 35.10 | 34.58 | 7,927,000 |
Feb 14, 2025 | 34.99 | 35.10 | 34.99 | 35.10 | 34.58 | 7,030,000 |
Feb 13, 2025 | 34.89 | 34.89 | 34.76 | 34.78 | 34.27 | 6,007,000 |
Feb 12, 2025 | 35.04 | 35.07 | 34.99 | 35.00 | 34.48 | 7,193,000 |
Feb 11, 2025 | 35.16 | 35.25 | 35.14 | 35.15 | 34.63 | 6,755,000 |
Feb 10, 2025 | 35.18 | 35.26 | 35.12 | 35.19 | 34.67 | 7,905,000 |
Feb 7, 2025 | 35.41 | 35.41 | 35.28 | 35.28 | 34.76 | 8,297,000 |
Feb 6, 2025 | 35.28 | 35.46 | 35.28 | 35.41 | 34.89 | 6,102,000 |
Feb 5, 2025 | 35.19 | 35.19 | 35.08 | 35.16 | 34.64 | 5,365,000 |
Feb 4, 2025 | 35.22 | 35.22 | 34.98 | 35.10 | 34.58 | 5,999,000 |
Feb 3, 2025 | 34.92 | 35.36 | 34.92 | 35.29 | 34.77 | 7,059,000 |
Jan 22, 2025 | 0.499 Dividend | |||||
Jan 22, 2025 | 34.75 | 34.77 | 34.61 | 34.77 | 34.26 | 7,365,000 |
Jan 21, 2025 | 35.11 | 35.23 | 35.06 | 35.22 | 34.21 | 7,019,000 |
Jan 20, 2025 | 35.17 | 35.18 | 35.02 | 35.05 | 34.04 | 7,386,000 |
Jan 17, 2025 | 35.08 | 35.18 | 35.08 | 35.15 | 34.14 | 6,950,000 |
Jan 16, 2025 | 34.89 | 35.07 | 34.89 | 35.04 | 34.03 | 8,367,000 |
Jan 15, 2025 | 34.62 | 34.66 | 34.51 | 34.65 | 33.66 | 5,386,000 |
Jan 14, 2025 | 34.69 | 34.71 | 34.66 | 34.68 | 33.69 | 7,123,000 |
Jan 13, 2025 | 34.66 | 34.66 | 34.59 | 34.63 | 33.64 | 7,627,000 |
Jan 10, 2025 | 34.79 | 34.79 | 34.70 | 34.73 | 33.73 | 8,186,000 |
Jan 9, 2025 | 34.72 | 34.79 | 34.70 | 34.79 | 33.79 | 7,721,000 |
Jan 8, 2025 | 34.60 | 34.60 | 34.50 | 34.60 | 33.61 | 5,505,000 |
Jan 7, 2025 | 34.91 | 34.91 | 34.69 | 34.70 | 33.70 | 8,366,000 |
Jan 6, 2025 | 35.06 | 35.06 | 34.92 | 34.96 | 33.96 | 8,086,000 |
Jan 3, 2025 | 35.20 | 35.24 | 35.18 | 35.23 | 34.22 | 7,447,000 |
Jan 2, 2025 | 35.10 | 35.10 | 34.96 | 35.10 | 34.09 | 7,354,000 |
Dec 31, 2024 | 35.04 | 35.29 | 35.04 | 35.28 | 34.27 | 7,852,000 |
Dec 30, 2024 | 35.00 | 35.00 | 34.90 | 34.94 | 33.94 | 4,947,000 |
Dec 27, 2024 | 35.01 | 35.13 | 35.01 | 35.09 | 34.08 | 10,072,000 |
Dec 26, 2024 | 35.05 | 35.05 | 34.93 | 34.96 | 33.96 | 7,439,000 |
Dec 25, 2024 | 34.94 | 35.07 | 34.94 | 35.07 | 34.06 | 9,188,000 |
Dec 24, 2024 | 34.91 | 34.94 | 34.88 | 34.94 | 33.94 | 10,170,000 |
Dec 23, 2024 | 34.93 | 35.07 | 34.92 | 35.05 | 34.04 | 10,063,000 |
Dec 20, 2024 | 35.16 | 35.16 | 34.92 | 34.95 | 33.95 | 7,466,000 |
Dec 19, 2024 | 35.44 | 35.44 | 35.14 | 35.19 | 34.18 | 14,560,000 |
Dec 18, 2024 | 35.60 | 35.64 | 35.58 | 35.64 | 34.62 | 10,298,000 |
Dec 17, 2024 | 35.65 | 35.65 | 35.58 | 35.61 | 34.59 | 7,305,000 |
Dec 16, 2024 | 35.61 | 35.65 | 35.56 | 35.65 | 34.63 | 9,959,000 |
Dec 13, 2024 | 35.89 | 35.89 | 35.82 | 35.84 | 34.81 | 7,766,000 |
Dec 12, 2024 | 36.14 | 36.14 | 36.00 | 36.01 | 34.98 | 9,604,000 |
Dec 11, 2024 | 36.15 | 36.19 | 36.15 | 36.18 | 35.14 | 8,697,000 |
Dec 10, 2024 | 36.16 | 36.21 | 36.16 | 36.18 | 35.14 | 7,579,000 |
Dec 9, 2024 | 36.17 | 36.36 | 36.17 | 36.35 | 35.31 | 7,499,000 |
Dec 6, 2024 | 36.14 | 36.23 | 36.14 | 36.17 | 35.13 | 9,937,000 |
Dec 5, 2024 | 36.14 | 36.19 | 36.07 | 36.14 | 35.10 | 7,682,000 |
Dec 4, 2024 | 36.15 | 36.15 | 35.95 | 35.96 | 34.93 | 8,387,000 |
Dec 3, 2024 | 36.14 | 36.31 | 36.14 | 36.28 | 35.24 | 10,007,000 |
Dec 2, 2024 | 35.85 | 36.15 | 35.85 | 36.14 | 35.10 | 8,639,000 |
Nov 29, 2024 | 35.80 | 35.87 | 35.80 | 35.87 | 34.84 | 9,318,000 |
Nov 28, 2024 | 35.70 | 35.82 | 35.70 | 35.82 | 34.79 | 8,007,000 |
Nov 27, 2024 | 35.65 | 35.68 | 35.61 | 35.67 | 34.65 | 9,950,000 |
Nov 26, 2024 | 35.72 | 35.78 | 35.67 | 35.69 | 34.67 | 9,744,000 |
Nov 25, 2024 | 35.53 | 35.53 | 35.43 | 35.44 | 34.42 | 5,455,000 |
Nov 22, 2024 | 35.41 | 35.41 | 35.37 | 35.40 | 34.38 | 6,570,000 |
Nov 21, 2024 | 35.38 | 35.42 | 35.37 | 35.40 | 34.38 | 9,838,000 |
Nov 20, 2024 | 35.36 | 35.39 | 35.35 | 35.35 | 34.34 | 7,563,382 |
Nov 19, 2024 | 35.37 | 35.41 | 35.34 | 35.36 | 34.35 | 10,481,000 |
Nov 18, 2024 | 35.31 | 35.36 | 35.25 | 35.35 | 34.34 | 7,506,000 |
Nov 15, 2024 | 35.39 | 35.41 | 35.30 | 35.32 | 34.31 | 7,001,000 |
Nov 14, 2024 | 35.31 | 35.39 | 35.23 | 35.39 | 34.37 | 7,281,000 |
Nov 13, 2024 | 35.58 | 35.60 | 35.50 | 35.54 | 34.52 | 8,314,000 |
Nov 12, 2024 | 35.76 | 36.02 | 35.76 | 36.00 | 34.97 | 13,120,000 |
Nov 11, 2024 | 35.56 | 35.73 | 35.56 | 35.72 | 34.70 | 5,614,000 |
Nov 8, 2024 | 35.34 | 35.47 | 35.34 | 35.45 | 34.43 | 6,512,000 |
Nov 7, 2024 | 35.00 | 35.23 | 35.00 | 35.19 | 34.18 | 8,686,000 |
Nov 6, 2024 | 34.93 | 35.04 | 34.68 | 34.95 | 33.95 | 7,750,000 |
Nov 5, 2024 | 34.85 | 34.94 | 34.85 | 34.93 | 33.93 | 10,158,000 |
Nov 4, 2024 | 34.89 | 34.89 | 34.63 | 34.67 | 33.68 | 7,311,000 |
Nov 1, 2024 | 35.08 | 35.08 | 34.94 | 34.95 | 33.95 | 10,860,000 |
Oct 30, 2024 | 35.05 | 35.20 | 35.05 | 35.13 | 34.12 | 7,715,000 |
Oct 29, 2024 | 35.08 | 35.08 | 35.03 | 35.05 | 34.04 | 10,493,000 |
Oct 28, 2024 | 35.19 | 35.21 | 34.97 | 34.99 | 33.99 | 7,540,000 |
Oct 25, 2024 | 35.25 | 35.34 | 35.24 | 35.33 | 34.32 | 7,962,000 |
Oct 24, 2024 | 35.20 | 35.20 | 35.09 | 35.15 | 34.14 | 9,767,000 |
Oct 23, 2024 | 35.27 | 35.30 | 35.15 | 35.16 | 34.15 | 10,648,000 |
Oct 22, 2024 | 0.473 Dividend | |||||
Oct 22, 2024 | 35.39 | 35.45 | 35.24 | 35.26 | 34.25 | 8,525,000 |
Oct 21, 2024 | 36.43 | 36.43 | 36.18 | 36.19 | 34.69 | 11,034,000 |
Oct 18, 2024 | 36.45 | 36.45 | 36.40 | 36.43 | 34.92 | 9,351,000 |
Oct 17, 2024 | 36.68 | 36.78 | 36.68 | 36.74 | 35.22 | 9,732,000 |
Oct 16, 2024 | 36.57 | 36.72 | 36.57 | 36.65 | 35.13 | 7,127,000 |
Oct 15, 2024 | 36.51 | 36.51 | 36.41 | 36.46 | 34.95 | 7,889,000 |
Oct 14, 2024 | 36.41 | 36.41 | 36.29 | 36.32 | 34.82 | 10,698,000 |
Oct 11, 2024 | 36.51 | 36.51 | 36.41 | 36.41 | 34.90 | 9,585,000 |
Oct 9, 2024 | 36.62 | 36.65 | 36.48 | 36.51 | 35.00 | 9,966,000 |
Oct 8, 2024 | 36.78 | 36.78 | 36.48 | 36.59 | 35.08 | 9,245,000 |
Oct 7, 2024 | 36.88 | 36.88 | 36.76 | 36.79 | 35.27 | 8,216,000 |
Oct 4, 2024 | 36.63 | 36.84 | 36.63 | 36.78 | 35.26 | 10,117,000 |
Oct 1, 2024 | 36.64 | 36.83 | 36.64 | 36.74 | 35.22 | 9,812,000 |
Sep 30, 2024 | 36.58 | 36.62 | 36.52 | 36.53 | 35.02 | 8,325,000 |
Sep 27, 2024 | 36.53 | 36.60 | 36.52 | 36.58 | 35.07 | 7,073,000 |
Sep 26, 2024 | 36.75 | 36.77 | 36.69 | 36.70 | 35.18 | 9,949,000 |
Sep 25, 2024 | 36.95 | 36.95 | 36.84 | 36.90 | 35.37 | 9,879,000 |
Sep 24, 2024 | 37.02 | 37.11 | 36.93 | 36.94 | 35.41 | 9,451,000 |
Sep 23, 2024 | 36.94 | 36.99 | 36.91 | 36.99 | 35.46 | 10,029,000 |
Sep 20, 2024 | 37.02 | 37.07 | 36.94 | 36.99 | 35.46 | 9,504,000 |
Sep 19, 2024 | 36.82 | 36.97 | 36.82 | 36.89 | 35.36 | 10,025,000 |
Sep 18, 2024 | 36.91 | 37.05 | 36.91 | 37.04 | 35.51 | 9,750,000 |
Sep 16, 2024 | 36.93 | 36.93 | 36.76 | 36.81 | 35.29 | 10,400,000 |
Sep 13, 2024 | 37.00 | 37.00 | 36.90 | 36.93 | 35.40 | 9,944,000 |
Sep 12, 2024 | 36.91 | 36.99 | 36.79 | 36.99 | 35.46 | 10,392,000 |
Sep 11, 2024 | 37.06 | 37.06 | 36.95 | 37.01 | 35.48 | 10,238,000 |
Sep 10, 2024 | 36.73 | 36.90 | 36.73 | 36.89 | 35.36 | 9,201,000 |
Sep 9, 2024 | 36.49 | 36.60 | 36.46 | 36.57 | 35.06 | 9,424,000 |
Sep 6, 2024 | 36.58 | 36.63 | 36.55 | 36.59 | 35.08 | 8,051,000 |
Sep 5, 2024 | 36.46 | 36.55 | 36.46 | 36.48 | 34.97 | 10,918,000 |
Sep 4, 2024 | 36.27 | 36.30 | 36.22 | 36.23 | 34.73 | 7,484,000 |
Sep 3, 2024 | 36.03 | 36.15 | 36.00 | 36.11 | 34.62 | 9,637,000 |
Sep 2, 2024 | 36.02 | 36.06 | 35.98 | 36.04 | 34.55 | 9,799,000 |
Aug 30, 2024 | 36.04 | 36.13 | 36.00 | 36.11 | 34.62 | 9,648,000 |
Aug 29, 2024 | 36.28 | 36.29 | 36.13 | 36.14 | 34.64 | 9,465,000 |
Aug 28, 2024 | 36.28 | 36.28 | 36.22 | 36.26 | 34.76 | 7,264,000 |
Aug 27, 2024 | 36.18 | 36.24 | 36.18 | 36.22 | 34.72 | 9,393,000 |
Aug 26, 2024 | 36.27 | 36.27 | 36.18 | 36.23 | 34.73 | 9,788,000 |
Aug 23, 2024 | 36.20 | 36.22 | 36.18 | 36.19 | 34.69 | 7,883,000 |
Aug 22, 2024 | 36.19 | 36.27 | 36.16 | 36.27 | 34.77 | 10,581,000 |
Aug 21, 2024 | 36.12 | 36.19 | 36.11 | 36.17 | 34.67 | 10,796,000 |
Aug 20, 2024 | 36.11 | 36.11 | 35.92 | 35.96 | 34.47 | 10,186,000 |
Aug 19, 2024 | 36.23 | 36.27 | 35.94 | 35.98 | 34.49 | 8,816,000 |
Aug 16, 2024 | 36.16 | 36.27 | 36.16 | 36.22 | 34.72 | 8,087,000 |
Aug 15, 2024 | 36.14 | 36.24 | 36.14 | 36.23 | 34.73 | 10,425,000 |
Aug 14, 2024 | 36.06 | 36.06 | 35.93 | 35.97 | 34.48 | 10,083,000 |
Aug 13, 2024 | 35.84 | 35.87 | 35.77 | 35.79 | 34.31 | 9,510,000 |
Aug 12, 2024 | 35.65 | 35.80 | 35.62 | 35.78 | 34.30 | 8,058,000 |
Aug 9, 2024 | 35.72 | 35.72 | 35.42 | 35.52 | 34.05 | 12,829,000 |
Aug 8, 2024 | 35.92 | 35.96 | 35.74 | 35.76 | 34.28 | 12,841,000 |
Aug 7, 2024 | 36.04 | 36.06 | 35.96 | 36.01 | 34.52 | 6,472,000 |
Aug 6, 2024 | 36.20 | 36.23 | 36.00 | 36.15 | 34.65 | 6,934,000 |
Aug 5, 2024 | 36.64 | 36.70 | 36.30 | 36.46 | 34.95 | 6,976,000 |
Aug 2, 2024 | 36.20 | 36.37 | 36.18 | 36.21 | 34.71 | 6,792,000 |
Aug 1, 2024 | 36.09 | 36.16 | 36.06 | 36.09 | 34.60 | 6,386,000 |
Jul 31, 2024 | 35.81 | 35.92 | 35.81 | 35.87 | 34.39 | 5,651,000 |
Jul 30, 2024 | 35.86 | 35.86 | 35.79 | 35.81 | 34.33 | 3,753,000 |
Jul 29, 2024 | 35.70 | 35.82 | 35.69 | 35.79 | 34.31 | 5,830,000 |
Jul 26, 2024 | 35.60 | 35.63 | 35.54 | 35.54 | 34.07 | 4,055,000 |
Jul 23, 2024 | 35.79 | 35.79 | 35.64 | 35.71 | 34.23 | 6,805,000 |
Jul 22, 2024 | 35.73 | 35.84 | 35.69 | 35.82 | 34.34 | 4,252,000 |
Jul 19, 2024 | 0.476 Dividend | |||||
Jul 19, 2024 | 35.67 | 35.78 | 35.67 | 35.76 | 34.28 | 7,001,000 |
Jul 18, 2024 | 36.18 | 36.24 | 36.18 | 36.22 | 34.26 | 6,674,000 |
Jul 17, 2024 | 36.17 | 36.27 | 36.17 | 36.26 | 34.30 | 7,433,000 |
Jul 16, 2024 | 36.03 | 36.10 | 36.02 | 36.07 | 34.12 | 3,300,000 |
Jul 15, 2024 | 35.87 | 35.95 | 35.87 | 35.92 | 33.98 | 5,805,000 |
Jul 12, 2024 | 35.77 | 35.92 | 35.77 | 35.92 | 33.98 | 5,820,000 |
Jul 11, 2024 | 35.74 | 35.75 | 35.63 | 35.69 | 33.76 | 5,616,000 |
Jul 10, 2024 | 35.68 | 35.70 | 35.64 | 35.67 | 33.74 | 5,781,000 |
Jul 9, 2024 | 35.64 | 35.78 | 35.64 | 35.72 | 33.79 | 6,727,000 |
Jul 8, 2024 | 35.50 | 35.56 | 35.48 | 35.49 | 33.57 | 6,250,000 |
Jul 5, 2024 | 35.37 | 35.39 | 35.31 | 35.37 | 33.46 | 6,317,000 |
Jul 4, 2024 | 35.48 | 35.48 | 35.39 | 35.41 | 33.50 | 2,199,000 |
Jul 3, 2024 | 35.07 | 35.28 | 35.07 | 35.26 | 33.36 | 5,606,000 |
Jul 2, 2024 | 34.92 | 35.00 | 34.92 | 34.99 | 33.10 | 5,820,000 |
Jul 1, 2024 | 34.85 | 34.95 | 34.85 | 34.95 | 33.06 | 4,090,000 |
Jun 28, 2024 | 35.33 | 35.40 | 35.20 | 35.25 | 33.35 | 8,386,000 |
Jun 27, 2024 | 35.19 | 35.23 | 35.15 | 35.21 | 33.31 | 10,502,000 |
Jun 26, 2024 | 35.44 | 35.46 | 35.37 | 35.45 | 33.54 | 12,082,000 |
Jun 25, 2024 | 35.43 | 35.48 | 35.42 | 35.46 | 33.55 | 13,633,000 |
Jun 24, 2024 | 35.29 | 35.35 | 35.26 | 35.28 | 33.38 | 14,696,000 |
Jun 21, 2024 | 35.30 | 35.30 | 35.25 | 35.26 | 33.36 | 8,949,000 |
Jun 20, 2024 | 35.37 | 35.40 | 35.33 | 35.36 | 33.45 | 7,822,000 |
Jun 19, 2024 | 35.37 | 35.47 | 35.37 | 35.47 | 33.56 | 8,507,000 |
Jun 18, 2024 | 35.37 | 35.37 | 35.27 | 35.28 | 33.38 | 8,903,000 |
Jun 17, 2024 | 35.40 | 35.41 | 35.34 | 35.36 | 33.45 | 11,650,000 |
Jun 14, 2024 | 35.47 | 35.53 | 35.44 | 35.46 | 33.55 | 10,061,000 |
Jun 13, 2024 | 35.26 | 35.30 | 35.22 | 35.26 | 33.36 | 10,990,000 |
Jun 12, 2024 | 35.07 | 35.08 | 35.00 | 35.07 | 33.18 | 10,332,000 |
Jun 11, 2024 | 35.06 | 35.06 | 34.93 | 34.93 | 33.04 | 10,392,000 |
Jun 7, 2024 | 35.34 | 35.38 | 35.32 | 35.35 | 33.44 | 9,134,000 |
Jun 6, 2024 | 35.48 | 35.49 | 35.38 | 35.42 | 33.51 | 9,486,000 |
Jun 5, 2024 | 35.41 | 35.47 | 35.38 | 35.41 | 33.50 | 9,613,000 |
Jun 4, 2024 | 35.22 | 35.28 | 35.17 | 35.26 | 33.36 | 12,384,000 |
Jun 3, 2024 | 34.95 | 35.00 | 34.88 | 34.98 | 33.09 | 8,961,000 |
May 31, 2024 | 34.76 | 34.82 | 34.74 | 34.80 | 32.92 | 12,084,000 |
May 30, 2024 | 34.46 | 34.49 | 34.40 | 34.49 | 32.63 | 10,654,000 |
May 29, 2024 | 34.57 | 34.57 | 34.47 | 34.52 | 32.66 | 12,651,000 |
May 28, 2024 | 34.71 | 34.74 | 34.68 | 34.72 | 32.85 | 10,077,000 |
May 27, 2024 | 34.81 | 34.81 | 34.72 | 34.78 | 32.90 | 8,063,000 |
May 24, 2024 | 34.81 | 34.81 | 34.74 | 34.75 | 32.87 | 5,864,000 |
May 23, 2024 | 34.92 | 34.92 | 34.84 | 34.84 | 32.96 | 11,067,000 |
May 22, 2024 | 34.92 | 34.94 | 34.88 | 34.89 | 33.01 | 10,377,000 |
May 21, 2024 | 34.84 | 34.86 | 34.83 | 34.85 | 32.97 | 10,158,000 |
May 20, 2024 | 34.85 | 34.85 | 34.82 | 34.84 | 32.96 | 8,034,000 |
May 17, 2024 | 34.92 | 34.98 | 34.88 | 34.90 | 33.02 | 9,282,000 |
May 16, 2024 | 34.96 | 34.98 | 34.88 | 34.93 | 33.04 | 10,876,000 |
May 15, 2024 | 34.71 | 34.73 | 34.56 | 34.60 | 32.73 | 7,740,000 |
May 14, 2024 | 34.64 | 34.64 | 34.59 | 34.60 | 32.73 | 8,894,000 |
May 13, 2024 | 34.68 | 34.68 | 34.61 | 34.64 | 32.77 | 9,811,000 |
May 10, 2024 | 34.74 | 34.80 | 34.73 | 34.73 | 32.86 | 10,123,000 |
May 9, 2024 | 34.58 | 34.59 | 34.54 | 34.58 | 32.71 | 9,204,000 |
May 8, 2024 | 34.71 | 34.77 | 34.67 | 34.70 | 32.83 | 12,588,000 |
May 7, 2024 | 34.52 | 34.69 | 34.52 | 34.65 | 32.78 | 7,778,000 |
May 6, 2024 | 34.35 | 34.41 | 34.33 | 34.39 | 32.53 | 11,001,000 |
May 3, 2024 | 34.20 | 34.22 | 34.14 | 34.17 | 32.33 | 10,085,000 |
May 2, 2024 | 34.17 | 34.20 | 34.12 | 34.20 | 32.35 | 11,864,000 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%