Taiwan - Delayed Quote TWD
Mega Taiwan ESG High Dividend Equal Weight ETF (00932.TW)
13.88
-0.16
(-1.14%)
At close: 1:30:28 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 5, 2025 | 14.10 | 14.11 | 13.75 | 13.88 | 13.88 | 899,590 |
May 2, 2025 | 13.99 | 14.09 | 13.99 | 14.04 | 14.04 | 963,283 |
Apr 30, 2025 | 14.00 | 14.03 | 13.92 | 13.93 | 13.93 | 1,467,000 |
Apr 29, 2025 | 13.83 | 14.00 | 13.83 | 14.00 | 14.00 | 903,315 |
Apr 28, 2025 | 13.75 | 13.83 | 13.73 | 13.82 | 13.82 | 477,100 |
Apr 25, 2025 | 13.79 | 13.82 | 13.73 | 13.74 | 13.74 | 671,000 |
Apr 24, 2025 | 13.64 | 13.65 | 13.54 | 13.57 | 13.57 | 771,100 |
Apr 23, 2025 | 13.49 | 13.63 | 13.49 | 13.61 | 13.61 | 523,021 |
Apr 22, 2025 | 13.16 | 13.39 | 13.16 | 13.26 | 13.26 | 841,031 |
Apr 21, 2025 | 13.59 | 13.59 | 13.35 | 13.35 | 13.35 | 1,536,800 |
Apr 18, 2025 | 13.60 | 13.66 | 13.58 | 13.59 | 13.59 | 298,159 |
Apr 17, 2025 | 13.58 | 13.66 | 13.46 | 13.59 | 13.59 | 716,280 |
Apr 16, 2025 | 13.70 | 13.76 | 13.64 | 13.64 | 13.64 | 901,269 |
Apr 15, 2025 | 13.51 | 13.85 | 13.51 | 13.82 | 13.82 | 1,484,900 |
Apr 14, 2025 | 13.60 | 13.73 | 13.43 | 13.46 | 13.46 | 1,779,300 |
Apr 11, 2025 | 12.61 | 13.32 | 12.59 | 13.32 | 13.32 | 2,947,085 |
Apr 10, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 692,074 |
Apr 9, 2025 | 12.48 | 12.63 | 11.80 | 11.84 | 11.84 | 4,945,444 |
Apr 8, 2025 | 12.35 | 12.96 | 12.35 | 12.73 | 12.73 | 9,898,508 |
Apr 7, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 517,224 |
Apr 2, 2025 | 15.00 | 15.02 | 14.91 | 15.01 | 15.01 | 997,366 |
Apr 1, 2025 | 14.80 | 15.03 | 14.78 | 15.00 | 15.00 | 1,863,008 |
Mar 31, 2025 | 14.89 | 14.95 | 14.70 | 14.76 | 14.76 | 3,299,344 |
Mar 28, 2025 | 15.48 | 15.48 | 15.16 | 15.25 | 15.25 | 1,431,892 |
Mar 27, 2025 | 15.60 | 15.60 | 15.50 | 15.55 | 15.55 | 577,260 |
Mar 26, 2025 | 15.65 | 15.72 | 15.62 | 15.65 | 15.65 | 907,059 |
Mar 25, 2025 | 15.79 | 15.80 | 15.62 | 15.64 | 15.64 | 573,088 |
Mar 24, 2025 | 15.80 | 15.83 | 15.72 | 15.75 | 15.75 | 663,040 |
Mar 21, 2025 | 15.95 | 15.95 | 15.77 | 15.79 | 15.79 | 717,545 |
Mar 20, 2025 | 15.83 | 15.92 | 15.81 | 15.91 | 15.91 | 2,139,100 |
Mar 19, 2025 | 15.78 | 15.89 | 15.76 | 15.79 | 15.79 | 1,704,100 |
Mar 18, 2025 | 15.71 | 15.83 | 15.71 | 15.78 | 15.78 | 1,492,000 |
Mar 17, 2025 | 15.72 | 15.81 | 15.70 | 15.71 | 15.71 | 2,887,813 |
Mar 14, 2025 | 15.67 | 15.70 | 15.57 | 15.69 | 15.69 | 3,727,050 |
Mar 13, 2025 | 15.81 | 15.89 | 15.59 | 15.60 | 15.60 | 1,699,980 |
Mar 12, 2025 | 15.77 | 15.82 | 15.73 | 15.77 | 15.77 | 1,896,509 |
Mar 11, 2025 | 15.57 | 15.78 | 15.39 | 15.73 | 15.73 | 2,704,078 |
Mar 10, 2025 | 15.90 | 15.94 | 15.80 | 15.85 | 15.85 | 2,890,435 |
Mar 7, 2025 | 15.91 | 15.99 | 15.88 | 15.91 | 15.91 | 2,205,745 |
Mar 6, 2025 | 16.13 | 16.16 | 16.00 | 16.00 | 16.00 | 2,469,604 |
Mar 5, 2025 | 15.94 | 16.14 | 15.91 | 16.13 | 16.13 | 6,518,075 |
Mar 4, 2025 | 15.62 | 15.96 | 15.62 | 15.94 | 15.94 | 4,151,000 |
Mar 3, 2025 | 15.90 | 15.94 | 15.78 | 15.88 | 15.88 | 2,330,458 |
Feb 27, 2025 | 16.10 | 16.15 | 15.99 | 16.01 | 16.01 | 3,950,084 |
Feb 26, 2025 | 16.13 | 16.13 | 16.01 | 16.08 | 16.08 | 2,858,606 |
Feb 25, 2025 | 16.05 | 16.16 | 15.99 | 16.13 | 16.13 | 3,918,020 |
Feb 24, 2025 | 15.92 | 16.10 | 15.92 | 16.08 | 16.08 | 3,930,616 |
Feb 21, 2025 | 15.85 | 16.01 | 15.85 | 16.00 | 16.00 | 4,182,100 |
Feb 20, 2025 | 15.88 | 15.98 | 15.87 | 15.89 | 15.89 | 3,880,218 |
Feb 19, 2025 | 15.86 | 15.94 | 15.83 | 15.89 | 15.89 | 4,760,000 |
Feb 18, 2025 | 0.1 Dividend | |||||
Feb 18, 2025 | 15.77 | 15.79 | 15.71 | 15.79 | 15.79 | 3,054,688 |
Feb 17, 2025 | 15.75 | 15.85 | 15.75 | 15.83 | 15.73 | 6,491,846 |
Feb 14, 2025 | 15.70 | 15.80 | 15.70 | 15.74 | 15.64 | 4,451,152 |
Feb 13, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.60 | 8,035,300 |
Feb 12, 2025 | 15.40 | 15.52 | 15.37 | 15.38 | 15.28 | 4,220,133 |
Feb 11, 2025 | 15.46 | 15.53 | 15.39 | 15.40 | 15.30 | 4,205,959 |
Feb 10, 2025 | 15.29 | 15.46 | 15.29 | 15.42 | 15.32 | 9,086,544 |
Feb 7, 2025 | 15.40 | 15.45 | 15.38 | 15.43 | 15.33 | 6,174,595 |
Feb 6, 2025 | 15.23 | 15.41 | 15.23 | 15.38 | 15.28 | 13,731,718 |
Feb 5, 2025 | 15.10 | 15.28 | 15.09 | 15.24 | 15.14 | 17,109,275 |
Feb 4, 2025 | 15.26 | 15.30 | 15.21 | 15.21 | 15.11 | 2,222,869 |
Feb 3, 2025 | 15.30 | 15.33 | 15.15 | 15.26 | 15.16 | 3,801,867 |
Jan 22, 2025 | 15.30 | 15.43 | 15.30 | 15.43 | 15.33 | 2,234,534 |
Jan 21, 2025 | 15.23 | 15.30 | 15.23 | 15.27 | 15.17 | 1,331,121 |
Jan 20, 2025 | 15.15 | 15.24 | 15.11 | 15.22 | 15.12 | 1,483,400 |
Jan 17, 2025 | 15.13 | 15.17 | 15.09 | 15.14 | 15.04 | 1,590,000 |
Jan 16, 2025 | 15.07 | 15.20 | 15.07 | 15.12 | 15.02 | 1,774,300 |
Jan 15, 2025 | 14.98 | 15.07 | 14.95 | 15.00 | 14.91 | 1,270,634 |
Jan 14, 2025 | 14.80 | 14.98 | 14.79 | 14.98 | 14.89 | 1,925,279 |
Jan 13, 2025 | 15.00 | 15.00 | 14.63 | 14.78 | 14.69 | 5,960,500 |
Jan 10, 2025 | 15.01 | 15.08 | 14.96 | 15.01 | 14.92 | 2,697,839 |
Jan 9, 2025 | 15.29 | 15.29 | 15.01 | 15.02 | 14.93 | 5,727,262 |
Jan 8, 2025 | 15.30 | 15.34 | 15.28 | 15.30 | 15.20 | 1,424,171 |
Jan 7, 2025 | 15.40 | 15.47 | 15.34 | 15.35 | 15.25 | 1,614,947 |
Jan 6, 2025 | 15.30 | 15.44 | 15.28 | 15.35 | 15.25 | 4,808,771 |
Jan 3, 2025 | 15.34 | 15.41 | 15.22 | 15.25 | 15.15 | 3,171,032 |
Jan 2, 2025 | 15.40 | 15.41 | 15.30 | 15.32 | 15.22 | 1,909,999 |
Dec 31, 2024 | 15.40 | 15.41 | 15.30 | 15.38 | 15.28 | 1,607,131 |
Dec 30, 2024 | 15.59 | 15.59 | 15.44 | 15.44 | 15.34 | 1,784,570 |
Dec 27, 2024 | 15.60 | 15.65 | 15.56 | 15.60 | 15.50 | 1,217,299 |
Dec 26, 2024 | 15.60 | 15.64 | 15.59 | 15.61 | 15.51 | 1,620,400 |
Dec 25, 2024 | 15.55 | 15.58 | 15.50 | 15.54 | 15.44 | 1,001,085 |
Dec 24, 2024 | 15.43 | 15.60 | 15.43 | 15.49 | 15.39 | 2,086,300 |
Dec 23, 2024 | 15.36 | 15.46 | 15.36 | 15.38 | 15.28 | 2,209,870 |
Dec 20, 2024 | 15.34 | 15.38 | 15.24 | 15.30 | 15.20 | 2,639,414 |
Dec 19, 2024 | 15.35 | 15.36 | 15.20 | 15.34 | 15.24 | 2,581,441 |
Dec 18, 2024 | 15.32 | 15.45 | 15.26 | 15.41 | 15.31 | 2,666,080 |
Dec 17, 2024 | 15.29 | 15.37 | 15.28 | 15.34 | 15.24 | 2,190,290 |
Dec 16, 2024 | 15.43 | 15.48 | 15.26 | 15.26 | 15.16 | 5,221,875 |
Dec 13, 2024 | 15.59 | 15.59 | 15.38 | 15.41 | 15.31 | 7,729,345 |
Dec 12, 2024 | 15.64 | 15.71 | 15.59 | 15.59 | 15.49 | 2,456,800 |
Dec 11, 2024 | 15.66 | 15.67 | 15.58 | 15.59 | 15.49 | 3,441,995 |
Dec 10, 2024 | 15.73 | 15.82 | 15.65 | 15.66 | 15.56 | 2,622,904 |
Dec 9, 2024 | 15.83 | 15.83 | 15.68 | 15.72 | 15.62 | 3,629,972 |
Dec 6, 2024 | 15.81 | 15.87 | 15.78 | 15.80 | 15.70 | 3,493,307 |
Dec 5, 2024 | 15.83 | 15.91 | 15.81 | 15.83 | 15.73 | 2,233,419 |
Dec 4, 2024 | 15.78 | 15.85 | 15.78 | 15.83 | 15.73 | 4,470,794 |
Dec 3, 2024 | 15.75 | 15.86 | 15.74 | 15.77 | 15.67 | 6,032,200 |
Dec 2, 2024 | 15.72 | 15.79 | 15.71 | 15.72 | 15.62 | 3,921,675 |
Nov 29, 2024 | 15.49 | 15.65 | 15.38 | 15.60 | 15.50 | 3,812,718 |
Nov 28, 2024 | 15.67 | 15.67 | 15.43 | 15.52 | 15.42 | 7,652,328 |
Nov 27, 2024 | 15.96 | 15.96 | 15.66 | 15.69 | 15.59 | 7,789,400 |
Nov 26, 2024 | 15.90 | 16.02 | 15.88 | 15.93 | 15.83 | 5,209,550 |
Nov 25, 2024 | 15.97 | 16.05 | 15.95 | 15.97 | 15.87 | 5,923,101 |
Nov 22, 2024 | 15.90 | 15.95 | 15.85 | 15.85 | 15.75 | 3,787,747 |
Nov 21, 2024 | 15.75 | 15.83 | 15.70 | 15.80 | 15.70 | 2,466,566 |
Nov 20, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.69 | 59,397 |
Nov 19, 2024 | 0.52 Dividend | |||||
Nov 19, 2024 | 15.85 | 15.86 | 15.75 | 15.83 | 15.73 | 11,367,130 |
Nov 18, 2024 | 16.30 | 16.33 | 16.24 | 16.31 | 15.69 | 18,667,161 |
Nov 15, 2024 | 16.24 | 16.37 | 16.16 | 16.28 | 15.66 | 11,243,173 |
Nov 14, 2024 | 16.44 | 16.44 | 16.15 | 16.20 | 15.58 | 17,319,167 |
Nov 13, 2024 | 16.40 | 16.45 | 16.36 | 16.40 | 15.78 | 11,172,263 |
Nov 12, 2024 | 16.59 | 16.62 | 16.42 | 16.45 | 15.82 | 17,224,814 |
Nov 11, 2024 | 16.73 | 16.76 | 16.55 | 16.65 | 16.02 | 15,480,865 |
Nov 8, 2024 | 16.93 | 16.96 | 16.72 | 16.73 | 16.09 | 13,386,141 |
Nov 7, 2024 | 16.70 | 16.90 | 16.65 | 16.89 | 16.25 | 8,351,200 |
Nov 6, 2024 | 16.64 | 16.68 | 16.58 | 16.65 | 16.02 | 8,269,460 |
Nov 5, 2024 | 16.65 | 16.68 | 16.57 | 16.59 | 15.96 | 13,561,475 |
Nov 4, 2024 | 17.00 | 17.00 | 16.64 | 16.66 | 16.03 | 21,157,790 |
Nov 1, 2024 | 16.56 | 16.71 | 16.31 | 16.69 | 16.06 | 4,098,315 |
Oct 30, 2024 | 16.77 | 16.82 | 16.61 | 16.64 | 16.01 | 5,547,440 |
Oct 29, 2024 | 16.89 | 16.89 | 16.65 | 16.75 | 16.11 | 6,203,200 |
Oct 28, 2024 | 17.03 | 17.09 | 16.92 | 16.94 | 16.30 | 4,010,226 |
Oct 25, 2024 | 16.99 | 17.03 | 16.95 | 16.98 | 16.33 | 2,403,233 |
Oct 24, 2024 | 17.03 | 17.04 | 16.94 | 16.96 | 16.32 | 3,617,877 |
Oct 23, 2024 | 17.04 | 17.09 | 17.01 | 17.03 | 16.38 | 2,450,215 |
Oct 22, 2024 | 16.96 | 17.01 | 16.88 | 16.99 | 16.34 | 2,475,611 |
Oct 21, 2024 | 16.88 | 16.95 | 16.88 | 16.91 | 16.27 | 2,229,300 |
Oct 18, 2024 | 17.04 | 17.04 | 16.84 | 16.86 | 16.22 | 3,584,484 |
Oct 17, 2024 | 16.86 | 16.97 | 16.85 | 16.90 | 16.26 | 2,111,424 |
Oct 16, 2024 | 16.70 | 16.83 | 16.65 | 16.78 | 16.14 | 2,780,300 |
Oct 15, 2024 | 16.79 | 16.86 | 16.77 | 16.77 | 16.13 | 2,885,660 |
Oct 14, 2024 | 16.74 | 16.74 | 16.61 | 16.74 | 16.10 | 2,493,519 |
Oct 11, 2024 | 16.64 | 16.74 | 16.64 | 16.66 | 16.03 | 1,691,681 |
Oct 9, 2024 | 16.75 | 16.75 | 16.59 | 16.59 | 15.96 | 2,081,134 |
Oct 8, 2024 | 16.71 | 16.71 | 16.56 | 16.60 | 15.97 | 3,270,443 |
Oct 7, 2024 | 16.82 | 16.86 | 16.73 | 16.78 | 16.14 | 1,871,200 |
Oct 4, 2024 | 16.73 | 16.82 | 16.67 | 16.69 | 16.06 | 2,669,654 |
Oct 1, 2024 | 16.78 | 16.80 | 16.71 | 16.77 | 16.13 | 2,008,400 |
Sep 30, 2024 | 16.86 | 16.86 | 16.77 | 16.78 | 16.14 | 4,073,144 |
Sep 27, 2024 | 16.88 | 16.96 | 16.87 | 16.89 | 16.25 | 2,519,500 |
Sep 26, 2024 | 16.90 | 16.93 | 16.78 | 16.78 | 16.14 | 3,393,613 |
Sep 25, 2024 | 16.84 | 16.88 | 16.81 | 16.81 | 16.17 | 1,529,693 |
Sep 24, 2024 | 16.68 | 16.72 | 16.61 | 16.71 | 16.08 | 1,827,108 |
Sep 23, 2024 | 16.55 | 16.70 | 16.55 | 16.68 | 16.05 | 1,481,616 |
Sep 20, 2024 | 16.69 | 16.73 | 16.55 | 16.55 | 15.92 | 1,912,945 |
Sep 19, 2024 | 16.43 | 16.57 | 16.41 | 16.56 | 15.93 | 2,193,725 |
Sep 18, 2024 | 16.58 | 16.58 | 16.41 | 16.42 | 15.80 | 2,493,122 |
Sep 16, 2024 | 16.46 | 16.57 | 16.46 | 16.55 | 15.92 | 2,184,772 |
Sep 13, 2024 | 16.37 | 16.46 | 16.34 | 16.45 | 15.82 | 1,739,867 |
Sep 12, 2024 | 16.35 | 16.41 | 16.30 | 16.36 | 15.74 | 1,933,549 |
Sep 11, 2024 | 16.24 | 16.27 | 16.18 | 16.18 | 15.57 | 3,237,600 |
Sep 10, 2024 | 16.53 | 16.53 | 16.17 | 16.23 | 15.61 | 4,045,055 |
Sep 9, 2024 | 16.29 | 16.44 | 16.25 | 16.43 | 15.81 | 5,001,000 |
Sep 6, 2024 | 16.47 | 16.55 | 16.33 | 16.47 | 15.84 | 2,286,363 |
Sep 5, 2024 | 16.65 | 16.66 | 16.38 | 16.39 | 15.77 | 3,222,524 |
Sep 4, 2024 | 16.50 | 16.65 | 16.13 | 16.45 | 15.82 | 9,737,556 |
Sep 3, 2024 | 17.10 | 17.13 | 16.98 | 17.02 | 16.37 | 2,913,535 |
Sep 2, 2024 | 17.10 | 17.20 | 17.03 | 17.07 | 16.42 | 2,333,798 |
Aug 30, 2024 | 17.10 | 17.10 | 17.04 | 17.05 | 16.40 | 1,506,000 |
Aug 29, 2024 | 16.82 | 17.00 | 16.73 | 16.97 | 16.33 | 2,892,154 |
Aug 28, 2024 | 16.86 | 16.89 | 16.81 | 16.86 | 16.22 | 1,456,718 |
Aug 27, 2024 | 16.79 | 16.85 | 16.69 | 16.85 | 16.21 | 1,562,460 |
Aug 26, 2024 | 16.80 | 16.92 | 16.80 | 16.80 | 16.16 | 2,579,821 |
Aug 23, 2024 | 16.66 | 16.73 | 16.61 | 16.72 | 16.08 | 3,971,661 |
Aug 22, 2024 | 16.77 | 16.80 | 16.72 | 16.77 | 16.13 | 1,690,800 |
Aug 21, 2024 | 16.82 | 16.87 | 16.74 | 16.76 | 16.12 | 2,292,755 |
Aug 20, 2024 | 16.86 | 16.92 | 16.84 | 16.85 | 16.21 | 2,285,000 |
Aug 19, 2024 | 16.84 | 16.87 | 16.73 | 16.81 | 16.17 | 3,018,400 |
Aug 16, 2024 | 0.65 Dividend | |||||
Aug 16, 2024 | 16.81 | 16.88 | 16.76 | 16.77 | 16.13 | 4,752,626 |
Aug 15, 2024 | 17.43 | 17.44 | 17.25 | 17.27 | 15.99 | 9,922,201 |
Aug 14, 2024 | 17.28 | 17.39 | 17.20 | 17.30 | 16.02 | 7,507,267 |
Aug 13, 2024 | 17.21 | 17.25 | 17.08 | 17.14 | 15.87 | 6,865,859 |
Aug 12, 2024 | 16.90 | 17.14 | 16.90 | 17.13 | 15.86 | 7,504,470 |
Aug 9, 2024 | 16.90 | 17.02 | 16.80 | 16.84 | 15.59 | 6,863,670 |
Aug 8, 2024 | 16.70 | 16.76 | 16.53 | 16.62 | 15.39 | 6,466,342 |
Aug 7, 2024 | 16.19 | 16.84 | 16.17 | 16.78 | 15.53 | 8,060,958 |
Aug 6, 2024 | 16.50 | 16.60 | 15.45 | 16.09 | 14.90 | 16,999,500 |
Aug 5, 2024 | 17.00 | 17.00 | 15.89 | 15.90 | 14.72 | 17,031,528 |
Aug 2, 2024 | 17.64 | 17.64 | 17.30 | 17.32 | 16.03 | 16,238,968 |
Aug 1, 2024 | 17.72 | 17.74 | 17.61 | 17.73 | 16.41 | 6,391,026 |
Jul 31, 2024 | 17.40 | 17.49 | 17.31 | 17.42 | 16.13 | 1,529,118 |
Jul 30, 2024 | 17.36 | 17.46 | 17.13 | 17.43 | 16.14 | 2,449,645 |
Jul 29, 2024 | 17.72 | 17.79 | 17.42 | 17.43 | 16.14 | 1,581,186 |
Jul 26, 2024 | 17.55 | 17.60 | 17.34 | 17.60 | 16.29 | 3,060,348 |
Jul 23, 2024 | 17.66 | 17.82 | 17.66 | 17.77 | 16.45 | 1,164,078 |
Jul 22, 2024 | 17.97 | 17.97 | 17.41 | 17.60 | 16.29 | 4,397,200 |
Jul 19, 2024 | 18.29 | 18.29 | 17.93 | 17.97 | 16.64 | 2,351,254 |
Jul 18, 2024 | 18.13 | 18.31 | 18.11 | 18.31 | 16.95 | 1,971,682 |
Jul 17, 2024 | 18.33 | 18.43 | 18.32 | 18.34 | 16.98 | 2,166,076 |
Jul 16, 2024 | 18.28 | 18.39 | 18.28 | 18.30 | 16.94 | 1,544,250 |
Jul 15, 2024 | 18.28 | 18.31 | 18.20 | 18.24 | 16.89 | 1,632,913 |
Jul 12, 2024 | 18.29 | 18.31 | 18.21 | 18.28 | 16.92 | 1,157,502 |
Jul 11, 2024 | 18.21 | 18.43 | 18.20 | 18.35 | 16.99 | 2,043,940 |
Jul 10, 2024 | 18.16 | 18.26 | 18.16 | 18.20 | 16.85 | 1,554,903 |
Jul 9, 2024 | 18.21 | 18.28 | 18.02 | 18.14 | 16.79 | 1,845,079 |
Jul 8, 2024 | 18.30 | 18.32 | 18.17 | 18.21 | 16.86 | 1,635,766 |
Jul 5, 2024 | 18.22 | 18.28 | 18.21 | 18.26 | 16.91 | 1,866,114 |
Jul 4, 2024 | 18.19 | 18.27 | 18.15 | 18.18 | 16.83 | 1,479,086 |
Jul 3, 2024 | 18.16 | 18.27 | 18.16 | 18.18 | 16.83 | 1,474,513 |
Jul 2, 2024 | 18.14 | 18.21 | 18.02 | 18.10 | 16.76 | 1,484,515 |
Jul 1, 2024 | 18.13 | 18.24 | 18.12 | 18.14 | 16.79 | 1,307,738 |
Jun 28, 2024 | 18.01 | 18.16 | 18.01 | 18.13 | 16.78 | 1,142,665 |
Jun 27, 2024 | 17.92 | 18.00 | 17.91 | 17.97 | 16.64 | 1,507,502 |
Jun 26, 2024 | 18.08 | 18.19 | 18.02 | 18.06 | 16.72 | 1,377,689 |
Jun 25, 2024 | 18.03 | 18.08 | 17.81 | 18.08 | 16.74 | 1,671,126 |
Jun 24, 2024 | 18.19 | 18.19 | 18.05 | 18.08 | 16.74 | 2,542,736 |
Jun 21, 2024 | 18.23 | 18.26 | 18.13 | 18.21 | 16.86 | 2,689,034 |
Jun 20, 2024 | 18.17 | 18.27 | 18.17 | 18.26 | 16.91 | 2,697,965 |
Jun 19, 2024 | 18.10 | 18.25 | 18.10 | 18.17 | 16.82 | 3,411,456 |
Jun 18, 2024 | 18.00 | 18.10 | 18.00 | 18.07 | 16.73 | 5,469,676 |
Jun 17, 2024 | 17.90 | 18.01 | 17.90 | 17.98 | 16.65 | 3,245,421 |
Jun 14, 2024 | 17.94 | 17.96 | 17.90 | 17.93 | 16.60 | 2,008,929 |
Jun 13, 2024 | 17.80 | 18.00 | 17.80 | 17.91 | 16.58 | 6,442,344 |
Jun 12, 2024 | 17.70 | 17.76 | 17.70 | 17.74 | 16.42 | 1,760,428 |
Jun 11, 2024 | 17.76 | 17.77 | 17.67 | 17.69 | 16.38 | 2,368,471 |
Jun 7, 2024 | 17.69 | 17.78 | 17.68 | 17.76 | 16.44 | 1,558,500 |
Jun 6, 2024 | 17.69 | 17.79 | 17.60 | 17.69 | 16.38 | 2,131,293 |
Jun 5, 2024 | 17.71 | 17.80 | 17.66 | 17.67 | 16.36 | 2,049,463 |
Jun 4, 2024 | 17.75 | 17.75 | 17.61 | 17.68 | 16.37 | 2,482,742 |
Jun 3, 2024 | 17.76 | 17.79 | 17.70 | 17.76 | 16.44 | 1,890,035 |
May 31, 2024 | 17.69 | 17.81 | 17.67 | 17.69 | 16.38 | 4,189,453 |
May 30, 2024 | 17.75 | 17.76 | 17.61 | 17.66 | 16.35 | 2,639,475 |
May 29, 2024 | 17.87 | 17.90 | 17.76 | 17.80 | 16.48 | 1,766,236 |
May 28, 2024 | 17.78 | 17.90 | 17.77 | 17.87 | 16.54 | 3,738,931 |
May 27, 2024 | 17.64 | 17.80 | 17.64 | 17.78 | 16.46 | 4,335,898 |
May 24, 2024 | 17.50 | 17.64 | 17.43 | 17.59 | 16.28 | 2,041,510 |
May 23, 2024 | 17.69 | 17.71 | 17.51 | 17.57 | 16.27 | 3,843,072 |
May 22, 2024 | 17.46 | 17.69 | 17.46 | 17.66 | 16.35 | 3,721,974 |
May 21, 2024 | 17.54 | 17.54 | 17.37 | 17.46 | 16.16 | 3,961,000 |
May 20, 2024 | 17.55 | 17.58 | 17.40 | 17.49 | 16.19 | 6,774,834 |
May 17, 2024 | 17.58 | 17.58 | 17.47 | 17.51 | 16.21 | 4,088,925 |
May 16, 2024 | 0.52 Dividend | |||||
May 16, 2024 | 17.55 | 17.62 | 17.53 | 17.58 | 16.28 | 8,567,295 |
May 15, 2024 | 18.02 | 18.03 | 17.93 | 18.01 | 16.19 | 19,373,673 |
May 14, 2024 | 17.85 | 17.94 | 17.84 | 17.91 | 16.10 | 8,156,714 |
May 13, 2024 | 17.91 | 17.91 | 17.77 | 17.82 | 16.02 | 13,631,000 |
May 10, 2024 | 17.83 | 17.83 | 17.72 | 17.80 | 16.00 | 9,173,555 |
May 9, 2024 | 18.01 | 18.01 | 17.79 | 17.82 | 16.02 | 15,828,533 |
May 8, 2024 | 18.05 | 18.05 | 17.90 | 17.99 | 16.17 | 17,791,155 |
May 7, 2024 | 18.07 | 18.08 | 17.86 | 17.99 | 16.17 | 6,681,772 |
May 6, 2024 | 18.00 | 18.05 | 17.96 | 17.99 | 16.17 | 6,288,262 |
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%