Taipei Exchange - Delayed Quote TWD
Cathay US Corporate 10+ Years Banking ETF (00933B.TWO)
15.90
-0.29
(-1.79%)
At close: 1:30:39 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 21, 2025 | 16.00 | 16.02 | 15.90 | 15.90 | 15.90 | 22,297,422 |
Apr 21, 2025 | 0.082 Dividend | |||||
Apr 18, 2025 | 16.17 | 16.21 | 16.10 | 16.19 | 16.11 | 10,272,640 |
Apr 17, 2025 | 16.10 | 16.21 | 16.09 | 16.20 | 16.12 | 11,809,400 |
Apr 16, 2025 | 16.04 | 16.07 | 16.02 | 16.04 | 15.96 | 10,214,980 |
Apr 15, 2025 | 15.90 | 16.02 | 15.90 | 16.01 | 15.93 | 15,729,080 |
Apr 14, 2025 | 15.82 | 15.84 | 15.70 | 15.82 | 15.74 | 21,412,180 |
Apr 11, 2025 | 15.79 | 15.90 | 15.68 | 15.86 | 15.78 | 22,033,850 |
Apr 10, 2025 | 16.15 | 16.41 | 16.15 | 16.33 | 16.25 | 43,929,330 |
Apr 9, 2025 | 16.03 | 16.05 | 15.51 | 15.71 | 15.63 | 99,113,380 |
Apr 8, 2025 | 16.45 | 16.46 | 16.37 | 16.41 | 16.33 | 37,667,310 |
Apr 7, 2025 | 16.68 | 16.85 | 16.53 | 16.53 | 16.45 | 82,161,210 |
Apr 2, 2025 | 16.99 | 16.99 | 16.96 | 16.96 | 16.87 | 7,414,027 |
Apr 1, 2025 | 16.97 | 17.00 | 16.94 | 16.99 | 16.90 | 12,745,260 |
Mar 31, 2025 | 16.95 | 16.97 | 16.92 | 16.96 | 16.87 | 21,257,540 |
Mar 28, 2025 | 16.78 | 16.82 | 16.78 | 16.81 | 16.72 | 9,124,516 |
Mar 27, 2025 | 16.85 | 16.85 | 16.79 | 16.80 | 16.71 | 13,575,110 |
Mar 26, 2025 | 16.86 | 16.87 | 16.84 | 16.86 | 16.77 | 7,109,564 |
Mar 25, 2025 | 16.87 | 16.87 | 16.84 | 16.86 | 16.77 | 10,510,030 |
Mar 24, 2025 | 16.94 | 16.94 | 16.90 | 16.91 | 16.82 | 7,704,339 |
Mar 21, 2025 | 16.98 | 16.98 | 16.96 | 16.97 | 16.88 | 4,764,287 |
Mar 20, 2025 | 17.00 | 17.02 | 16.98 | 17.00 | 16.91 | 12,821,780 |
Mar 19, 2025 | 16.86 | 16.87 | 16.85 | 16.86 | 16.77 | 4,141,586 |
Mar 18, 2025 | 0.082 Dividend | |||||
Mar 18, 2025 | 16.87 | 16.88 | 16.85 | 16.86 | 16.77 | 8,885,103 |
Mar 17, 2025 | 16.84 | 16.89 | 16.83 | 16.87 | 16.70 | 11,919,690 |
Mar 14, 2025 | 16.84 | 16.85 | 16.82 | 16.83 | 16.66 | 8,586,209 |
Mar 13, 2025 | 16.83 | 16.87 | 16.82 | 16.83 | 16.66 | 16,397,460 |
Mar 12, 2025 | 16.89 | 16.90 | 16.85 | 16.88 | 16.71 | 21,351,150 |
Mar 11, 2025 | 17.02 | 17.05 | 17.00 | 17.02 | 16.85 | 16,855,780 |
Mar 10, 2025 | 16.97 | 16.97 | 16.93 | 16.94 | 16.77 | 9,590,114 |
Mar 7, 2025 | 16.95 | 17.01 | 16.95 | 16.99 | 16.82 | 7,164,409 |
Mar 6, 2025 | 16.94 | 16.95 | 16.90 | 16.93 | 16.76 | 8,981,967 |
Mar 5, 2025 | 17.03 | 17.03 | 16.95 | 16.97 | 16.80 | 13,918,250 |
Mar 4, 2025 | 17.14 | 17.18 | 17.13 | 17.14 | 16.97 | 24,638,290 |
Mar 3, 2025 | 17.05 | 17.08 | 17.01 | 17.03 | 16.86 | 18,059,030 |
Feb 27, 2025 | 17.02 | 17.04 | 17.01 | 17.02 | 16.85 | 19,465,510 |
Feb 26, 2025 | 16.99 | 17.02 | 16.95 | 16.97 | 16.80 | 27,237,090 |
Feb 25, 2025 | 16.88 | 16.91 | 16.86 | 16.90 | 16.73 | 16,629,200 |
Feb 24, 2025 | 16.79 | 16.82 | 16.78 | 16.80 | 16.63 | 8,606,497 |
Feb 21, 2025 | 16.75 | 16.77 | 16.73 | 16.76 | 16.59 | 6,477,092 |
Feb 20, 2025 | 0.082 Dividend | |||||
Feb 20, 2025 | 16.75 | 16.76 | 16.73 | 16.74 | 16.57 | 9,493,245 |
Feb 19, 2025 | 16.83 | 16.83 | 16.78 | 16.81 | 16.56 | 12,008,730 |
Feb 18, 2025 | 16.84 | 16.85 | 16.83 | 16.83 | 16.58 | 8,090,373 |
Feb 17, 2025 | 16.84 | 16.86 | 16.82 | 16.83 | 16.58 | 9,788,646 |
Feb 14, 2025 | 16.75 | 16.82 | 16.75 | 16.81 | 16.56 | 10,778,380 |
Feb 13, 2025 | 16.70 | 16.72 | 16.68 | 16.68 | 16.43 | 17,144,360 |
Feb 12, 2025 | 16.78 | 16.80 | 16.76 | 16.77 | 16.52 | 9,584,059 |
Feb 11, 2025 | 16.85 | 16.87 | 16.84 | 16.84 | 16.59 | 8,406,256 |
Feb 10, 2025 | 16.87 | 16.87 | 16.82 | 16.85 | 16.60 | 8,362,219 |
Feb 7, 2025 | 16.96 | 16.96 | 16.91 | 16.93 | 16.68 | 6,890,946 |
Feb 6, 2025 | 16.96 | 16.98 | 16.94 | 16.96 | 16.71 | 11,468,720 |
Feb 5, 2025 | 16.84 | 16.86 | 16.83 | 16.86 | 16.61 | 6,506,627 |
Feb 4, 2025 | 16.86 | 16.86 | 16.77 | 16.83 | 16.58 | 11,075,430 |
Feb 3, 2025 | 16.67 | 16.95 | 16.67 | 16.91 | 16.66 | 22,055,680 |
Jan 22, 2025 | 16.65 | 16.66 | 16.59 | 16.66 | 16.41 | 7,703,574 |
Jan 21, 2025 | 16.59 | 16.65 | 16.57 | 16.65 | 16.40 | 7,927,894 |
Jan 20, 2025 | 16.61 | 16.63 | 16.54 | 16.56 | 16.32 | 13,602,590 |
Jan 17, 2025 | 0.082 Dividend | |||||
Jan 17, 2025 | 16.61 | 16.63 | 16.60 | 16.61 | 16.37 | 8,771,010 |
Jan 16, 2025 | 16.61 | 16.66 | 16.60 | 16.65 | 16.32 | 11,617,560 |
Jan 15, 2025 | 16.47 | 16.49 | 16.42 | 16.47 | 16.15 | 10,057,120 |
Jan 14, 2025 | 16.46 | 16.50 | 16.46 | 16.50 | 16.18 | 7,114,655 |
Jan 13, 2025 | 16.50 | 16.50 | 16.43 | 16.46 | 16.14 | 10,745,880 |
Jan 10, 2025 | 16.53 | 16.53 | 16.49 | 16.52 | 16.20 | 5,644,389 |
Jan 9, 2025 | 16.48 | 16.53 | 16.48 | 16.53 | 16.21 | 9,609,254 |
Jan 8, 2025 | 16.44 | 16.45 | 16.41 | 16.44 | 16.12 | 15,935,130 |
Jan 7, 2025 | 16.62 | 16.62 | 16.51 | 16.51 | 16.19 | 26,345,720 |
Jan 6, 2025 | 16.65 | 16.66 | 16.62 | 16.64 | 16.31 | 17,460,900 |
Jan 3, 2025 | 16.73 | 16.75 | 16.72 | 16.75 | 16.42 | 7,474,942 |
Jan 2, 2025 | 16.67 | 16.69 | 16.63 | 16.69 | 16.36 | 11,337,240 |
Dec 31, 2024 | 16.71 | 16.78 | 16.69 | 16.77 | 16.44 | 11,806,250 |
Dec 30, 2024 | 16.63 | 16.63 | 16.59 | 16.60 | 16.27 | 14,460,440 |
Dec 27, 2024 | 16.69 | 16.72 | 16.67 | 16.67 | 16.34 | 9,033,714 |
Dec 26, 2024 | 16.66 | 16.68 | 16.63 | 16.64 | 16.31 | 12,430,670 |
Dec 25, 2024 | 16.67 | 16.69 | 16.64 | 16.69 | 16.36 | 5,192,711 |
Dec 24, 2024 | 16.67 | 16.67 | 16.62 | 16.64 | 16.31 | 16,869,370 |
Dec 23, 2024 | 16.64 | 16.69 | 16.61 | 16.69 | 16.36 | 10,233,600 |
Dec 20, 2024 | 16.64 | 16.64 | 16.62 | 16.64 | 16.31 | 43,355,330 |
Dec 19, 2024 | 16.73 | 16.79 | 16.69 | 16.76 | 16.43 | 50,649,270 |
Dec 18, 2024 | 16.93 | 16.95 | 16.93 | 16.94 | 16.61 | 9,090,577 |
Dec 17, 2024 | 0.082 Dividend | |||||
Dec 17, 2024 | 16.99 | 16.99 | 16.93 | 16.94 | 16.61 | 19,310,520 |
Dec 16, 2024 | 17.06 | 17.06 | 17.00 | 17.04 | 16.63 | 26,529,910 |
Dec 13, 2024 | 17.15 | 17.15 | 17.08 | 17.11 | 16.69 | 19,444,030 |
Dec 12, 2024 | 17.27 | 17.27 | 17.20 | 17.20 | 16.78 | 12,708,070 |
Dec 11, 2024 | 17.29 | 17.31 | 17.28 | 17.29 | 16.87 | 29,635,580 |
Dec 10, 2024 | 17.31 | 17.31 | 17.28 | 17.30 | 16.88 | 25,429,070 |
Dec 9, 2024 | 17.32 | 17.37 | 17.31 | 17.36 | 16.94 | 30,561,180 |
Dec 6, 2024 | 17.30 | 17.30 | 17.27 | 17.29 | 16.87 | 15,032,600 |
Dec 5, 2024 | 17.23 | 17.29 | 17.23 | 17.29 | 16.87 | 17,758,140 |
Dec 4, 2024 | 17.27 | 17.28 | 17.18 | 17.18 | 16.76 | 19,841,270 |
Dec 3, 2024 | 17.30 | 17.34 | 17.29 | 17.31 | 16.89 | 22,030,410 |
Dec 2, 2024 | 17.18 | 17.29 | 17.18 | 17.26 | 16.84 | 18,300,280 |
Nov 29, 2024 | 17.10 | 17.15 | 17.10 | 17.15 | 16.73 | 10,867,150 |
Nov 28, 2024 | 17.07 | 17.10 | 17.05 | 17.09 | 16.67 | 14,872,150 |
Nov 27, 2024 | 17.03 | 17.03 | 17.01 | 17.02 | 16.61 | 6,783,145 |
Nov 26, 2024 | 17.05 | 17.09 | 17.03 | 17.03 | 16.62 | 19,354,930 |
Nov 25, 2024 | 16.96 | 17.00 | 16.94 | 16.94 | 16.53 | 8,470,984 |
Nov 22, 2024 | 16.90 | 16.90 | 16.88 | 16.89 | 16.48 | 6,325,209 |
Nov 21, 2024 | 16.89 | 16.92 | 16.89 | 16.90 | 16.49 | 9,449,590 |
Nov 20, 2024 | 16.88 | 16.91 | 16.88 | 16.89 | 16.48 | 23,918,680 |
Nov 19, 2024 | 16.88 | 16.93 | 16.88 | 16.89 | 16.48 | 28,140,270 |
Nov 18, 2024 | 0.082 Dividend | |||||
Nov 18, 2024 | 16.88 | 16.91 | 16.85 | 16.88 | 16.47 | 27,337,350 |
Nov 15, 2024 | 17.04 | 17.07 | 16.95 | 16.95 | 16.46 | 31,623,460 |
Nov 14, 2024 | 17.01 | 17.01 | 16.94 | 16.99 | 16.50 | 26,255,470 |
Nov 13, 2024 | 17.10 | 17.10 | 17.04 | 17.06 | 16.56 | 32,110,710 |
Nov 12, 2024 | 17.22 | 17.28 | 17.21 | 17.28 | 16.78 | 35,622,710 |
Nov 11, 2024 | 17.11 | 17.17 | 17.07 | 17.16 | 16.66 | 28,804,920 |
Nov 8, 2024 | 16.99 | 17.02 | 16.97 | 17.02 | 16.53 | 30,662,530 |
Nov 7, 2024 | 16.87 | 16.94 | 16.85 | 16.87 | 16.38 | 32,250,320 |
Nov 6, 2024 | 16.79 | 16.90 | 16.67 | 16.85 | 16.36 | 47,021,680 |
Nov 4, 2024 | 16.70 | 16.71 | 16.66 | 16.67 | 16.19 | 21,376,780 |
Nov 1, 2024 | 16.87 | 16.87 | 16.78 | 16.80 | 16.31 | 13,925,880 |
Oct 29, 2024 | 16.82 | 16.87 | 16.82 | 16.84 | 16.35 | 15,782,290 |
Oct 28, 2024 | 16.87 | 16.88 | 16.79 | 16.82 | 16.33 | 21,217,350 |
Oct 25, 2024 | 16.93 | 17.00 | 16.93 | 17.00 | 16.51 | 11,879,350 |
Oct 24, 2024 | 16.89 | 16.90 | 16.87 | 16.90 | 16.41 | 12,737,900 |
Oct 23, 2024 | 16.90 | 16.95 | 16.88 | 16.90 | 16.41 | 15,502,720 |
Oct 22, 2024 | 16.99 | 17.09 | 16.88 | 16.90 | 16.41 | 44,098,070 |
Oct 21, 2024 | 17.20 | 17.21 | 17.12 | 17.14 | 16.64 | 27,431,710 |
Oct 18, 2024 | 17.25 | 17.27 | 17.23 | 17.25 | 16.75 | 22,054,990 |
Oct 17, 2024 | 0.08 Dividend | |||||
Oct 17, 2024 | 17.44 | 17.44 | 17.40 | 17.40 | 16.90 | 8,131,240 |
Oct 16, 2024 | 17.45 | 17.48 | 17.43 | 17.46 | 16.88 | 13,552,380 |
Oct 15, 2024 | 17.31 | 17.38 | 17.31 | 17.37 | 16.79 | 9,603,025 |
Oct 14, 2024 | 17.35 | 17.35 | 17.29 | 17.30 | 16.72 | 15,314,630 |
Oct 11, 2024 | 17.39 | 17.41 | 17.35 | 17.35 | 16.77 | 12,727,370 |
Oct 9, 2024 | 17.44 | 17.48 | 17.39 | 17.39 | 16.81 | 14,818,280 |
Oct 8, 2024 | 17.46 | 17.46 | 17.38 | 17.44 | 16.86 | 14,196,600 |
Oct 7, 2024 | 17.53 | 17.54 | 17.46 | 17.52 | 16.93 | 22,313,680 |
Oct 4, 2024 | 17.55 | 17.57 | 17.50 | 17.53 | 16.94 | 19,049,360 |
Oct 1, 2024 | 17.42 | 17.56 | 17.42 | 17.53 | 16.94 | 13,367,990 |
Sep 30, 2024 | 17.45 | 17.46 | 17.40 | 17.42 | 16.84 | 18,492,880 |
Sep 27, 2024 | 17.48 | 17.48 | 17.41 | 17.43 | 16.85 | 19,847,070 |
Sep 26, 2024 | 17.50 | 17.52 | 17.48 | 17.50 | 16.91 | 18,337,000 |
Sep 25, 2024 | 17.60 | 17.60 | 17.55 | 17.56 | 16.97 | 17,642,740 |
Sep 24, 2024 | 17.62 | 17.68 | 17.58 | 17.60 | 17.01 | 13,937,730 |
Sep 23, 2024 | 17.61 | 17.62 | 17.59 | 17.61 | 17.02 | 13,177,800 |
Sep 20, 2024 | 17.59 | 17.63 | 17.58 | 17.61 | 17.02 | 10,497,430 |
Sep 19, 2024 | 17.56 | 17.62 | 17.56 | 17.56 | 16.97 | 13,812,830 |
Sep 18, 2024 | 0.075 Dividend | |||||
Sep 18, 2024 | 17.62 | 17.66 | 17.60 | 17.65 | 17.06 | 11,816,240 |
Sep 16, 2024 | 17.68 | 17.68 | 17.60 | 17.62 | 16.96 | 18,028,910 |
Sep 13, 2024 | 17.70 | 17.71 | 17.67 | 17.68 | 17.02 | 14,623,150 |
Sep 12, 2024 | 17.68 | 17.70 | 17.62 | 17.70 | 17.03 | 13,771,330 |
Sep 11, 2024 | 17.74 | 17.75 | 17.68 | 17.73 | 17.06 | 24,415,800 |
Sep 10, 2024 | 17.60 | 17.66 | 17.58 | 17.66 | 17.00 | 12,171,050 |
Sep 9, 2024 | 17.48 | 17.52 | 17.46 | 17.51 | 16.85 | 11,143,960 |
Sep 6, 2024 | 17.51 | 17.52 | 17.49 | 17.51 | 16.85 | 16,571,180 |
Sep 5, 2024 | 17.43 | 17.47 | 17.40 | 17.45 | 16.79 | 11,785,520 |
Sep 4, 2024 | 17.36 | 17.38 | 17.33 | 17.34 | 16.69 | 16,428,520 |
Sep 3, 2024 | 17.25 | 17.30 | 17.22 | 17.29 | 16.64 | 15,382,320 |
Sep 2, 2024 | 17.29 | 17.30 | 17.22 | 17.25 | 16.60 | 14,674,150 |
Aug 30, 2024 | 17.27 | 17.31 | 17.26 | 17.30 | 16.65 | 26,437,850 |
Aug 29, 2024 | 17.36 | 17.36 | 17.32 | 17.33 | 16.68 | 11,623,950 |
Aug 28, 2024 | 17.34 | 17.37 | 17.34 | 17.37 | 16.72 | 7,578,723 |
Aug 26, 2024 | 17.37 | 17.38 | 17.34 | 17.36 | 16.71 | 14,041,390 |
Aug 23, 2024 | 17.34 | 17.34 | 17.30 | 17.34 | 16.69 | 7,850,471 |
Aug 22, 2024 | 17.30 | 17.35 | 17.30 | 17.35 | 16.70 | 14,037,720 |
Aug 21, 2024 | 17.29 | 17.32 | 17.27 | 17.30 | 16.65 | 9,258,414 |
Aug 20, 2024 | 17.30 | 17.30 | 17.19 | 17.22 | 16.57 | 16,711,520 |
Aug 19, 2024 | 17.37 | 17.37 | 17.24 | 17.25 | 16.60 | 31,361,950 |
Aug 16, 2024 | 0.072 Dividend | |||||
Aug 16, 2024 | 17.36 | 17.39 | 17.35 | 17.37 | 16.72 | 17,668,850 |
Aug 15, 2024 | 17.37 | 17.46 | 17.36 | 17.44 | 16.72 | 24,897,740 |
Aug 14, 2024 | 17.33 | 17.34 | 17.30 | 17.32 | 16.60 | 14,649,700 |
Aug 13, 2024 | 17.23 | 17.27 | 17.22 | 17.23 | 16.51 | 14,339,070 |
Aug 12, 2024 | 17.14 | 17.23 | 17.14 | 17.22 | 16.50 | 18,094,320 |
Aug 9, 2024 | 17.18 | 17.18 | 17.08 | 17.10 | 16.39 | 43,318,580 |
Aug 8, 2024 | 17.30 | 17.30 | 17.19 | 17.20 | 16.49 | 30,814,890 |
Aug 7, 2024 | 17.33 | 17.34 | 17.28 | 17.31 | 16.59 | 25,305,140 |
Aug 6, 2024 | 17.39 | 17.42 | 17.24 | 17.37 | 16.65 | 49,565,060 |
Aug 5, 2024 | 17.60 | 17.65 | 17.48 | 17.50 | 16.77 | 51,596,780 |
Aug 2, 2024 | 17.41 | 17.49 | 17.41 | 17.41 | 16.69 | 37,016,350 |
Aug 1, 2024 | 17.34 | 17.39 | 17.34 | 17.34 | 16.62 | 32,685,020 |
Jul 31, 2024 | 17.24 | 17.28 | 17.24 | 17.25 | 16.53 | 32,156,550 |
Jul 30, 2024 | 17.26 | 17.26 | 17.22 | 17.22 | 16.50 | 23,425,630 |
Jul 29, 2024 | 17.16 | 17.26 | 17.16 | 17.22 | 16.50 | 32,834,280 |
Jul 26, 2024 | 17.16 | 17.16 | 17.07 | 17.07 | 16.36 | 33,865,460 |
Jul 23, 2024 | 17.21 | 17.21 | 17.15 | 17.17 | 16.46 | 37,050,160 |
Jul 22, 2024 | 17.20 | 17.22 | 17.15 | 17.21 | 16.49 | 24,335,340 |
Jul 19, 2024 | 17.18 | 17.21 | 17.15 | 17.17 | 16.46 | 29,291,950 |
Jul 18, 2024 | 17.17 | 17.18 | 17.14 | 17.18 | 16.47 | 31,793,610 |
Jul 17, 2024 | 17.14 | 17.20 | 17.14 | 17.17 | 16.46 | 26,092,960 |
Jul 16, 2024 | 0.072 Dividend | |||||
Jul 16, 2024 | 17.13 | 17.16 | 17.08 | 17.10 | 16.39 | 51,431,100 |
Jul 15, 2024 | 17.11 | 17.14 | 17.10 | 17.14 | 16.36 | 31,799,200 |
Jul 12, 2024 | 17.05 | 17.12 | 17.05 | 17.11 | 16.33 | 25,907,460 |
Jul 11, 2024 | 17.04 | 17.05 | 17.00 | 17.01 | 16.23 | 21,506,070 |
Jul 10, 2024 | 17.00 | 17.02 | 16.98 | 17.01 | 16.23 | 26,247,980 |
Jul 9, 2024 | 16.97 | 17.05 | 16.97 | 17.02 | 16.24 | 40,786,370 |
Jul 8, 2024 | 16.93 | 16.95 | 16.91 | 16.92 | 16.15 | 27,849,670 |
Jul 5, 2024 | 16.87 | 16.87 | 16.82 | 16.86 | 16.09 | 20,555,920 |
Jul 4, 2024 | 16.92 | 16.93 | 16.86 | 16.86 | 16.09 | 23,133,950 |
Jul 3, 2024 | 16.76 | 16.84 | 16.76 | 16.83 | 16.06 | 28,517,810 |
Jul 2, 2024 | 16.70 | 16.71 | 16.68 | 16.70 | 15.94 | 25,958,970 |
Jul 1, 2024 | 16.73 | 16.73 | 16.67 | 16.71 | 15.95 | 44,639,190 |
Jun 28, 2024 | 16.87 | 16.89 | 16.81 | 16.82 | 16.05 | 25,675,100 |
Jun 27, 2024 | 16.82 | 16.83 | 16.80 | 16.81 | 16.04 | 34,171,640 |
Jun 26, 2024 | 16.92 | 16.92 | 16.89 | 16.91 | 16.14 | 25,352,720 |
Jun 25, 2024 | 16.92 | 16.96 | 16.92 | 16.93 | 16.16 | 35,634,390 |
Jun 24, 2024 | 16.85 | 16.89 | 16.84 | 16.87 | 16.10 | 30,485,460 |
Jun 21, 2024 | 16.91 | 16.92 | 16.82 | 16.82 | 16.05 | 43,416,150 |
Jun 20, 2024 | 0.072 Dividend | |||||
Jun 20, 2024 | 17.00 | 17.01 | 16.94 | 16.94 | 16.17 | 36,915,450 |
Jun 19, 2024 | 17.02 | 17.08 | 17.01 | 17.05 | 16.20 | 33,098,310 |
Jun 18, 2024 | 17.00 | 17.01 | 16.97 | 16.99 | 16.15 | 24,624,640 |
Jun 17, 2024 | 17.01 | 17.02 | 16.96 | 16.98 | 16.14 | 41,530,600 |
Jun 14, 2024 | 16.98 | 17.03 | 16.98 | 17.01 | 16.17 | 30,159,660 |
Jun 13, 2024 | 16.90 | 16.92 | 16.88 | 16.91 | 16.07 | 32,677,350 |
Jun 12, 2024 | 16.78 | 16.81 | 16.78 | 16.81 | 15.98 | 33,896,720 |
Jun 11, 2024 | 16.71 | 16.75 | 16.70 | 16.73 | 15.90 | 60,298,330 |
Jun 7, 2024 | 16.89 | 16.90 | 16.86 | 16.90 | 16.06 | 20,947,970 |
Jun 6, 2024 | 16.97 | 16.99 | 16.90 | 16.90 | 16.06 | 30,359,890 |
Jun 5, 2024 | 16.89 | 16.96 | 16.89 | 16.92 | 16.08 | 45,818,000 |
Jun 4, 2024 | 16.82 | 16.84 | 16.79 | 16.83 | 15.99 | 49,926,350 |
Jun 3, 2024 | 16.74 | 16.76 | 16.69 | 16.73 | 15.90 | 50,447,400 |
May 31, 2024 | 16.63 | 16.67 | 16.62 | 16.67 | 15.84 | 35,359,680 |
May 30, 2024 | 16.50 | 16.53 | 16.48 | 16.53 | 15.71 | 33,145,180 |
May 29, 2024 | 16.56 | 16.57 | 16.53 | 16.55 | 15.73 | 40,530,500 |
May 28, 2024 | 16.65 | 16.66 | 16.63 | 16.64 | 15.81 | 28,327,710 |
May 27, 2024 | 16.71 | 16.72 | 16.66 | 16.66 | 15.83 | 40,909,440 |
May 24, 2024 | 16.69 | 16.70 | 16.68 | 16.68 | 15.85 | 31,454,400 |
May 23, 2024 | 16.71 | 16.74 | 16.71 | 16.72 | 15.89 | 37,816,750 |
May 22, 2024 | 16.72 | 16.75 | 16.72 | 16.72 | 15.89 | 32,918,000 |
May 21, 2024 | 16.68 | 16.71 | 16.68 | 16.71 | 15.88 | 28,275,250 |
May 20, 2024 | 16.69 | 16.70 | 16.67 | 16.70 | 15.87 | 18,893,770 |
May 17, 2024 | 0.07 Dividend | |||||
May 17, 2024 | 16.71 | 16.73 | 16.68 | 16.71 | 15.88 | 22,345,710 |
May 16, 2024 | 16.78 | 16.80 | 16.77 | 16.79 | 15.89 | 37,593,610 |
May 15, 2024 | 16.67 | 16.68 | 16.61 | 16.63 | 15.74 | 30,707,040 |
May 14, 2024 | 16.62 | 16.64 | 16.61 | 16.62 | 15.73 | 33,816,890 |
May 13, 2024 | 16.64 | 16.65 | 16.62 | 16.64 | 15.75 | 27,277,000 |
May 10, 2024 | 16.67 | 16.70 | 16.66 | 16.66 | 15.77 | 27,367,760 |
May 9, 2024 | 16.59 | 16.61 | 16.57 | 16.58 | 15.69 | 26,573,010 |
May 8, 2024 | 16.65 | 16.69 | 16.65 | 16.66 | 15.77 | 31,202,520 |
May 7, 2024 | 16.57 | 16.65 | 16.56 | 16.65 | 15.76 | 34,716,410 |
May 6, 2024 | 16.50 | 16.51 | 16.47 | 16.50 | 15.62 | 35,441,660 |
May 3, 2024 | 16.44 | 16.44 | 16.38 | 16.39 | 15.51 | 26,626,350 |
May 2, 2024 | 16.40 | 16.42 | 16.38 | 16.41 | 15.53 | 30,375,430 |
Apr 30, 2024 | 16.38 | 16.43 | 16.37 | 16.42 | 15.54 | 23,003,220 |
Apr 29, 2024 | 16.28 | 16.39 | 16.28 | 16.34 | 15.46 | 30,889,690 |
Apr 26, 2024 | 16.25 | 16.26 | 16.21 | 16.24 | 15.37 | 36,398,410 |
Apr 25, 2024 | 16.34 | 16.34 | 16.28 | 16.29 | 15.42 | 18,791,290 |
Apr 24, 2024 | 16.38 | 16.39 | 16.31 | 16.36 | 15.48 | 16,790,320 |
Apr 23, 2024 | 16.31 | 16.39 | 16.31 | 16.38 | 15.50 | 22,126,720 |
Apr 22, 2024 | 16.30 | 16.30 | 16.23 | 16.25 | 15.38 | 29,624,650 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
AADR AdvisorShares Dorsey Wright ADR ETF
70.70
+0.71%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
AGNG Global X Aging Population ETF
29.77
+1.64%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
MFLX First Trust Flexible Municipal High Income ETF
16.48
+0.21%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
RTH VanEck Retail ETF
221.21
+1.20%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.06
+1.04%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%