Tokyo - Delayed Quote JPY
Listed Index Fund China A Share (Panda) E Fund CSI300 (1322.T)
7,721.00
-65.00
(-0.83%)
At close: April 18 at 3:00:18 PM GMT+9
Currency in JPY 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 18, 2025 | 7,636.00 | 7,786.00 | 7,636.00 | 7,721.00 | 7,721.00 | 2,970 |
| Apr 17, 2025 | 7,864.00 | 7,864.00 | 7,698.00 | 7,786.00 | 7,786.00 | 650 |
| Apr 16, 2025 | 7,854.00 | 7,854.00 | 7,641.00 | 7,714.00 | 7,714.00 | 780 |
| Apr 15, 2025 | 7,790.00 | 7,842.00 | 7,722.00 | 7,814.00 | 7,814.00 | 940 |
| Apr 14, 2025 | 7,825.00 | 7,898.00 | 7,700.00 | 7,790.00 | 7,790.00 | 2,200 |
| Apr 11, 2025 | 7,750.00 | 7,789.00 | 7,525.00 | 7,731.00 | 7,731.00 | 6,930 |
| Apr 10, 2025 | 8,000.00 | 8,044.00 | 7,755.00 | 7,969.00 | 7,969.00 | 1,250 |
| Apr 9, 2025 | 7,348.00 | 7,611.00 | 7,218.00 | 7,611.00 | 7,611.00 | 1,870 |
| Apr 8, 2025 | 7,404.00 | 8,700.00 | 7,350.00 | 7,611.00 | 7,611.00 | 43,060 |
| Apr 7, 2025 | 7,435.00 | 7,799.00 | 7,230.00 | 7,454.00 | 7,454.00 | 3,080 |
| Apr 4, 2025 | 8,194.00 | 8,194.00 | 8,000.00 | 8,035.00 | 8,035.00 | 3,350 |
| Apr 3, 2025 | 8,112.00 | 8,268.00 | 8,033.00 | 8,195.00 | 8,195.00 | 2,650 |
| Apr 2, 2025 | 8,320.00 | 8,428.00 | 8,320.00 | 8,380.00 | 8,380.00 | 1,740 |
| Apr 1, 2025 | 8,498.00 | 8,498.00 | 8,405.00 | 8,415.00 | 8,415.00 | 560 |
| Mar 31, 2025 | 8,364.00 | 8,500.00 | 8,338.00 | 8,340.00 | 8,340.00 | 2,570 |
| Mar 28, 2025 | 8,516.00 | 8,561.00 | 8,516.00 | 8,561.00 | 8,561.00 | 190 |
| Mar 27, 2025 | 8,501.00 | 8,592.00 | 8,500.00 | 8,590.00 | 8,590.00 | 170 |
| Mar 26, 2025 | 8,493.00 | 8,598.00 | 8,493.00 | 8,598.00 | 8,598.00 | 840 |
| Mar 25, 2025 | 8,576.00 | 8,695.00 | 8,497.00 | 8,560.00 | 8,560.00 | 3,660 |
| Mar 24, 2025 | 8,456.00 | 8,589.00 | 8,456.00 | 8,578.00 | 8,578.00 | 830 |
| Mar 21, 2025 | 8,682.00 | 8,682.00 | 8,501.00 | 8,501.00 | 8,501.00 | 970 |
| Mar 19, 2025 | 8,834.00 | 8,834.00 | 8,664.00 | 8,682.00 | 8,682.00 | 510 |
| Mar 18, 2025 | 8,828.00 | 8,828.00 | 8,744.00 | 8,775.00 | 8,775.00 | 900 |
| Mar 17, 2025 | 8,726.00 | 8,830.00 | 8,681.00 | 8,749.00 | 8,749.00 | 1,330 |
| Mar 14, 2025 | 8,500.00 | 8,720.00 | 8,500.00 | 8,650.00 | 8,650.00 | 2,430 |
| Mar 13, 2025 | 8,492.00 | 8,600.00 | 8,441.00 | 8,450.00 | 8,450.00 | 870 |
| Mar 12, 2025 | 8,448.00 | 8,579.00 | 8,377.00 | 8,447.00 | 8,447.00 | 1,020 |
| Mar 11, 2025 | 8,289.00 | 8,448.00 | 8,255.00 | 8,448.00 | 8,448.00 | 2,090 |
| Mar 10, 2025 | 8,559.00 | 8,599.00 | 8,300.00 | 8,450.00 | 8,450.00 | 1,210 |
| Mar 7, 2025 | 8,590.00 | 8,600.00 | 8,450.00 | 8,559.00 | 8,559.00 | 2,110 |
| Mar 6, 2025 | 8,450.00 | 8,600.00 | 8,450.00 | 8,553.00 | 8,553.00 | 620 |
| Mar 5, 2025 | 8,425.00 | 8,500.00 | 8,410.00 | 8,414.00 | 8,414.00 | 410 |
| Mar 4, 2025 | 8,580.00 | 8,580.00 | 8,303.00 | 8,422.00 | 8,422.00 | 1,710 |
| Mar 3, 2025 | 8,530.00 | 8,584.00 | 8,415.00 | 8,430.00 | 8,430.00 | 580 |
| Feb 28, 2025 | 8,500.00 | 8,581.00 | 8,450.00 | 8,500.00 | 8,500.00 | 1,380 |
| Feb 27, 2025 | 8,500.00 | 8,600.00 | 8,500.00 | 8,513.00 | 8,513.00 | 620 |
| Feb 26, 2025 | 8,726.00 | 8,726.00 | 8,520.00 | 8,528.00 | 8,528.00 | 1,450 |
| Feb 25, 2025 | 8,780.00 | 8,797.00 | 8,601.00 | 8,602.00 | 8,602.00 | 2,020 |
| Feb 21, 2025 | 8,609.00 | 8,779.00 | 8,590.00 | 8,769.00 | 8,769.00 | 1,800 |
| Feb 20, 2025 | 8,650.00 | 8,684.00 | 8,550.00 | 8,588.00 | 8,588.00 | 570 |
| Feb 19, 2025 | 8,600.00 | 8,690.00 | 8,600.00 | 8,623.00 | 8,623.00 | 640 |
| Feb 18, 2025 | 8,682.00 | 8,780.00 | 8,681.00 | 8,707.00 | 8,707.00 | 430 |
| Feb 17, 2025 | 8,760.00 | 8,798.00 | 8,682.00 | 8,682.00 | 8,682.00 | 2,020 |
| Feb 14, 2025 | 8,800.00 | 8,800.00 | 8,656.00 | 8,690.00 | 8,690.00 | 1,700 |
| Feb 13, 2025 | 8,680.00 | 8,780.00 | 8,680.00 | 8,768.00 | 8,768.00 | 1,310 |
| Feb 12, 2025 | 8,575.00 | 8,676.00 | 8,575.00 | 8,601.00 | 8,601.00 | 850 |
| Feb 10, 2025 | 8,579.00 | 8,580.00 | 8,501.00 | 8,576.00 | 8,576.00 | 580 |
| Feb 7, 2025 | 8,422.00 | 8,628.00 | 8,401.00 | 8,495.00 | 8,495.00 | 1,870 |
| Feb 6, 2025 | 8,507.00 | 8,507.00 | 8,380.00 | 8,454.00 | 8,454.00 | 3,080 |
| Feb 5, 2025 | 8,580.00 | 8,585.00 | 8,450.00 | 8,452.00 | 8,452.00 | 2,180 |
| Feb 4, 2025 | 8,590.00 | 8,740.00 | 8,550.00 | 8,572.00 | 8,572.00 | 590 |
| Feb 3, 2025 | 8,501.00 | 8,607.00 | 8,500.00 | 8,540.00 | 8,540.00 | 1,670 |
| Jan 31, 2025 | 8,620.00 | 8,810.00 | 8,620.00 | 8,810.00 | 8,810.00 | 1,120 |
| Jan 30, 2025 | 8,765.00 | 8,765.00 | 8,668.00 | 8,694.00 | 8,694.00 | 1,730 |
| Jan 29, 2025 | 9,100.00 | 9,200.00 | 8,824.00 | 8,959.00 | 8,959.00 | 6,740 |
| Jan 28, 2025 | 8,890.00 | 9,195.00 | 8,835.00 | 8,955.00 | 8,955.00 | 4,310 |
| Jan 27, 2025 | 8,671.00 | 9,000.00 | 8,671.00 | 8,820.00 | 8,820.00 | 2,630 |
| Jan 24, 2025 | 8,555.00 | 8,673.00 | 8,511.00 | 8,670.00 | 8,670.00 | 880 |
| Jan 23, 2025 | 8,540.00 | 8,702.00 | 8,461.00 | 8,660.00 | 8,660.00 | 840 |
| Jan 22, 2025 | 8,590.00 | 8,650.00 | 8,500.00 | 8,500.00 | 8,500.00 | 3,860 |
| Jan 21, 2025 | 8,601.00 | 8,785.00 | 8,588.00 | 8,620.00 | 8,620.00 | 1,010 |
| Jan 20, 2025 | 8,502.00 | 8,739.00 | 8,488.00 | 8,551.00 | 8,551.00 | 2,990 |
| Jan 17, 2025 | 8,402.00 | 8,500.00 | 8,349.00 | 8,416.00 | 8,416.00 | 450 |
| Jan 16, 2025 | 8,510.00 | 8,590.00 | 8,441.00 | 8,441.00 | 8,441.00 | 390 |
| Jan 15, 2025 | 8,600.00 | 8,623.00 | 8,600.00 | 8,618.00 | 8,618.00 | 470 |
| Jan 14, 2025 | 8,498.00 | 8,561.00 | 8,431.00 | 8,561.00 | 8,561.00 | 2,280 |
| Jan 10, 2025 | 8,620.00 | 8,625.00 | 8,493.00 | 8,498.00 | 8,498.00 | 390 |
| Jan 9, 2025 | 8,625.00 | 8,625.00 | 8,511.00 | 8,550.00 | 8,550.00 | 290 |
| Jan 8, 2025 | 8,613.00 | 8,625.00 | 8,559.00 | 8,615.00 | 8,615.00 | 390 |
| Jan 7, 2025 | 8,720.00 | 8,720.00 | 8,600.00 | 8,613.00 | 8,613.00 | 280 |
| Jan 6, 2025 | 8,519.00 | 8,818.00 | 8,481.00 | 8,559.00 | 8,559.00 | 2,960 |
| Dec 30, 2024 | 8,960.00 | 9,030.00 | 8,945.00 | 8,969.00 | 8,969.00 | 420 |
| Dec 27, 2024 | 8,963.00 | 9,000.00 | 8,821.00 | 8,953.00 | 8,953.00 | 920 |
| Dec 26, 2024 | 9,064.00 | 9,098.00 | 8,920.00 | 8,926.00 | 8,926.00 | 940 |
| Dec 25, 2024 | 9,000.00 | 9,100.00 | 8,999.00 | 9,078.00 | 9,078.00 | 860 |
| Dec 24, 2024 | 8,820.00 | 8,994.00 | 8,820.00 | 8,990.00 | 8,990.00 | 1,070 |
| Dec 23, 2024 | 8,934.00 | 8,934.00 | 8,810.00 | 8,910.00 | 8,910.00 | 470 |
| Dec 20, 2024 | 8,790.00 | 8,934.00 | 8,790.00 | 8,934.00 | 8,934.00 | 600 |
| Dec 19, 2024 | 8,600.00 | 8,940.00 | 8,600.00 | 8,940.00 | 8,940.00 | 700 |
| Dec 18, 2024 | 8,633.00 | 8,749.00 | 8,633.00 | 8,710.00 | 8,710.00 | 1,290 |
| Dec 17, 2024 | 8,663.00 | 8,760.00 | 8,651.00 | 8,683.00 | 8,683.00 | 740 |
| Dec 16, 2024 | 8,848.00 | 8,890.00 | 8,500.00 | 8,663.00 | 8,663.00 | 2,270 |
| Dec 13, 2024 | 8,977.00 | 8,990.00 | 8,800.00 | 8,857.00 | 8,857.00 | 5,360 |
| Dec 12, 2024 | 8,899.00 | 9,000.00 | 8,788.00 | 8,890.00 | 8,890.00 | 2,650 |
| Dec 11, 2024 | 8,710.00 | 8,870.00 | 8,700.00 | 8,770.00 | 8,770.00 | 1,110 |
| Dec 10, 2024 | 9,178.00 | 9,186.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,000 |
| Dec 9, 2024 | 8,459.00 | 8,520.00 | 8,422.00 | 8,490.00 | 8,490.00 | 930 |
| Dec 6, 2024 | 8,422.00 | 8,593.00 | 8,401.00 | 8,520.00 | 8,520.00 | 2,030 |
| Dec 5, 2024 | 8,548.00 | 8,548.00 | 8,448.00 | 8,449.00 | 8,449.00 | 430 |
| Dec 4, 2024 | 8,550.00 | 8,557.00 | 8,500.00 | 8,556.00 | 8,556.00 | 300 |
| Dec 3, 2024 | 8,450.00 | 8,550.00 | 8,405.00 | 8,550.00 | 8,550.00 | 280 |
| Dec 2, 2024 | 8,518.00 | 8,568.00 | 8,500.00 | 8,525.00 | 8,525.00 | 430 |
| Nov 29, 2024 | 8,395.00 | 8,561.00 | 8,395.00 | 8,561.00 | 8,561.00 | 1,780 |
| Nov 28, 2024 | 8,460.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 6,860 |
| Nov 27, 2024 | 8,450.00 | 8,520.00 | 8,442.00 | 8,449.00 | 8,449.00 | 940 |
| Nov 26, 2024 | 8,503.00 | 8,550.00 | 8,485.00 | 8,485.00 | 8,485.00 | 1,120 |
| Nov 25, 2024 | 8,628.00 | 8,628.00 | 8,503.00 | 8,503.00 | 8,503.00 | 3,240 |
| Nov 22, 2024 | 8,912.00 | 8,912.00 | 8,643.00 | 8,663.00 | 8,663.00 | 2,150 |
| Nov 21, 2024 | 8,852.00 | 8,899.00 | 8,845.00 | 8,845.00 | 8,845.00 | 640 |
| Nov 20, 2024 | 8,761.00 | 8,880.00 | 8,761.00 | 8,852.00 | 8,852.00 | 1,150 |
| Nov 19, 2024 | 8,815.00 | 8,887.00 | 8,762.00 | 8,762.00 | 8,762.00 | 1,660 |
| Nov 18, 2024 | 8,979.00 | 9,000.00 | 8,813.00 | 8,913.00 | 8,913.00 | 3,080 |
| Nov 15, 2024 | 9,146.00 | 9,146.00 | 9,005.00 | 9,063.00 | 9,063.00 | 1,130 |
| Nov 14, 2024 | 9,136.00 | 9,190.00 | 9,115.00 | 9,150.00 | 9,150.00 | 760 |
| Nov 13, 2024 | 9,001.00 | 9,156.00 | 8,985.00 | 9,136.00 | 9,136.00 | 2,110 |
| Nov 12, 2024 | 9,127.00 | 9,224.00 | 9,015.00 | 9,016.00 | 9,016.00 | 4,190 |
| Nov 11, 2024 | 8,901.00 | 9,140.00 | 8,810.00 | 9,140.00 | 9,140.00 | 2,630 |
| Nov 8, 2024 | 9,503.00 | 9,505.00 | 9,119.00 | 9,153.00 | 9,153.00 | 5,290 |
| Nov 7, 2024 | 8,905.00 | 9,200.00 | 8,855.00 | 9,200.00 | 9,200.00 | 10,170 |
| Nov 6, 2024 | 9,080.00 | 9,166.00 | 9,000.00 | 9,005.00 | 9,005.00 | 7,490 |
| Nov 5, 2024 | 8,873.00 | 9,071.00 | 8,770.00 | 9,041.00 | 9,041.00 | 4,540 |
| Nov 1, 2024 | 8,665.00 | 8,780.00 | 8,665.00 | 8,755.00 | 8,755.00 | 910 |
| Oct 31, 2024 | 8,701.00 | 8,760.00 | 8,676.00 | 8,754.00 | 8,754.00 | 2,570 |
| Oct 30, 2024 | 8,839.00 | 8,839.00 | 8,670.00 | 8,716.00 | 8,716.00 | 3,730 |
| Oct 29, 2024 | 8,931.00 | 9,074.00 | 8,755.00 | 8,839.00 | 8,839.00 | 3,130 |
| Oct 28, 2024 | 8,934.00 | 9,000.00 | 8,828.00 | 8,930.00 | 8,930.00 | 3,220 |
| Oct 25, 2024 | 8,821.00 | 8,894.00 | 8,711.00 | 8,784.00 | 8,784.00 | 4,830 |
| Oct 24, 2024 | 8,810.00 | 8,885.00 | 8,752.00 | 8,821.00 | 8,821.00 | 3,370 |
| Oct 23, 2024 | 8,750.00 | 8,956.00 | 8,750.00 | 8,956.00 | 8,956.00 | 4,380 |
| Oct 22, 2024 | 8,643.00 | 8,730.00 | 8,568.00 | 8,655.00 | 8,655.00 | 2,680 |
| Oct 21, 2024 | 8,580.00 | 8,680.00 | 8,500.00 | 8,560.00 | 8,560.00 | 9,110 |
| Oct 18, 2024 | 8,266.00 | 8,615.00 | 8,208.00 | 8,615.00 | 8,615.00 | 4,980 |
| Oct 17, 2024 | 8,341.00 | 8,500.00 | 8,340.00 | 8,396.00 | 8,396.00 | 2,980 |
| Oct 16, 2024 | 8,250.00 | 8,450.00 | 8,250.00 | 8,333.00 | 8,333.00 | 5,680 |
| Oct 15, 2024 | 8,729.00 | 8,800.00 | 8,528.00 | 8,620.00 | 8,620.00 | 13,260 |
| Oct 11, 2024 | 8,780.00 | 8,895.00 | 8,501.00 | 8,631.00 | 8,631.00 | 10,520 |
| Oct 10, 2024 | 8,602.00 | 8,999.00 | 8,600.00 | 8,919.00 | 8,919.00 | 10,200 |
| Oct 9, 2024 | 9,020.00 | 9,526.00 | 8,789.00 | 9,000.00 | 9,000.00 | 31,140 |
| Oct 8, 2024 | 10,680.00 | 11,000.00 | 9,311.00 | 9,389.00 | 9,389.00 | 75,640 |
| Oct 7, 2024 | 14,360.00 | 14,450.00 | 11,450.00 | 12,300.00 | 12,300.00 | 65,530 |
| Oct 4, 2024 | 13,000.00 | 16,500.00 | 12,000.00 | 14,450.00 | 14,450.00 | 85,600 |
| Oct 3, 2024 | 10,930.00 | 10,930.00 | 9,880.00 | 10,930.00 | 10,930.00 | 16,790 |
| Oct 2, 2024 | 8,700.00 | 9,600.00 | 8,650.00 | 9,430.00 | 9,430.00 | 18,440 |
| Oct 1, 2024 | 9,390.00 | 9,390.00 | 8,415.00 | 8,770.00 | 8,770.00 | 7,620 |
| Sep 30, 2024 | 8,395.00 | 9,250.00 | 8,395.00 | 9,250.00 | 9,250.00 | 11,400 |
| Sep 27, 2024 | 8,200.00 | 8,398.00 | 7,954.00 | 8,395.00 | 8,395.00 | 6,810 |
| Sep 26, 2024 | 7,395.00 | 7,968.00 | 7,393.00 | 7,600.00 | 7,600.00 | 2,670 |
| Sep 25, 2024 | 7,427.00 | 7,464.00 | 7,281.00 | 7,393.00 | 7,393.00 | 5,350 |
| Sep 24, 2024 | 6,789.00 | 7,112.00 | 6,788.00 | 7,011.00 | 7,011.00 | 1,920 |
| Sep 20, 2024 | 6,766.00 | 6,789.00 | 6,700.00 | 6,700.00 | 6,700.00 | 300 |
| Sep 19, 2024 | 6,600.00 | 6,750.00 | 6,553.00 | 6,650.00 | 6,650.00 | 640 |
| Sep 18, 2024 | 6,680.00 | 6,698.00 | 6,569.00 | 6,669.00 | 6,669.00 | 630 |
| Sep 17, 2024 | 6,600.00 | 6,600.00 | 6,551.00 | 6,580.00 | 6,580.00 | 200 |
| Sep 13, 2024 | 6,695.00 | 6,695.00 | 6,560.00 | 6,560.00 | 6,560.00 | 270 |
| Sep 12, 2024 | 6,624.00 | 6,828.00 | 6,624.00 | 6,695.00 | 6,695.00 | 990 |
| Sep 11, 2024 | 6,677.00 | 6,677.00 | 6,570.00 | 6,570.00 | 6,570.00 | 570 |
| Sep 10, 2024 | 6,709.00 | 6,709.00 | 6,650.00 | 6,688.00 | 6,688.00 | 490 |
| Sep 9, 2024 | 6,759.00 | 6,812.00 | 6,652.00 | 6,652.00 | 6,652.00 | 1,070 |
| Sep 6, 2024 | 6,805.00 | 6,885.00 | 6,800.00 | 6,885.00 | 6,885.00 | 340 |
| Sep 5, 2024 | 6,800.00 | 6,878.00 | 6,778.00 | 6,812.00 | 6,812.00 | 900 |
| Sep 4, 2024 | 6,965.00 | 6,973.00 | 6,837.00 | 6,837.00 | 6,837.00 | 390 |
| Sep 3, 2024 | 6,996.00 | 6,996.00 | 6,955.00 | 6,965.00 | 6,965.00 | 340 |
| Sep 2, 2024 | 7,101.00 | 7,101.00 | 7,000.00 | 7,079.00 | 7,079.00 | 470 |
| Aug 30, 2024 | 7,030.00 | 7,122.00 | 6,800.00 | 7,122.00 | 7,122.00 | 760 |
| Aug 29, 2024 | 6,984.00 | 7,008.00 | 6,900.00 | 7,008.00 | 7,008.00 | 140 |
| Aug 28, 2024 | 6,974.00 | 7,061.00 | 6,900.00 | 6,903.00 | 6,903.00 | 690 |
| Aug 27, 2024 | 7,124.00 | 7,124.00 | 7,124.00 | 7,124.00 | 7,124.00 | 30 |
| Aug 26, 2024 | 7,028.00 | 7,127.00 | 6,980.00 | 7,127.00 | 7,127.00 | 270 |
| Aug 23, 2024 | 7,050.00 | 7,129.00 | 7,050.00 | 7,129.00 | 7,129.00 | 120 |
| Aug 22, 2024 | 7,129.00 | 7,129.00 | 7,129.00 | 7,129.00 | 7,129.00 | 20 |
| Aug 21, 2024 | 7,072.00 | 7,179.00 | 7,020.00 | 7,139.00 | 7,139.00 | 340 |
| Aug 20, 2024 | 7,120.00 | 7,134.00 | 7,120.00 | 7,120.00 | 7,120.00 | 380 |
| Aug 19, 2024 | 7,110.00 | 7,190.00 | 7,101.00 | 7,110.00 | 7,110.00 | 170 |
| Aug 16, 2024 | 7,200.00 | 7,200.00 | 7,151.00 | 7,165.00 | 7,165.00 | 1,670 |
| Aug 15, 2024 | 7,104.00 | 7,130.00 | 7,102.00 | 7,130.00 | 7,130.00 | 100 |
| Aug 14, 2024 | 7,120.00 | 7,120.00 | 7,013.00 | 7,013.00 | 7,013.00 | 430 |
| Aug 13, 2024 | 7,149.00 | 7,149.00 | 7,045.00 | 7,045.00 | 7,045.00 | 130 |
| Aug 9, 2024 | 7,070.00 | 7,130.00 | 7,070.00 | 7,100.00 | 7,100.00 | 390 |
| Aug 8, 2024 | 7,031.00 | 7,110.00 | 6,844.00 | 7,036.00 | 7,036.00 | 1,490 |
| Aug 7, 2024 | 7,004.00 | 7,130.00 | 6,987.00 | 7,130.00 | 7,130.00 | 700 |
| Aug 6, 2024 | 7,021.00 | 7,190.00 | 7,000.00 | 7,154.00 | 7,154.00 | 670 |
| Aug 5, 2024 | 7,059.00 | 7,191.00 | 6,921.00 | 6,921.00 | 6,921.00 | 3,390 |
| Aug 2, 2024 | 7,299.00 | 7,369.00 | 7,131.00 | 7,369.00 | 7,369.00 | 540 |
| Aug 1, 2024 | 7,600.00 | 7,600.00 | 7,360.00 | 7,400.00 | 7,400.00 | 170 |
| Jul 31, 2024 | 7,412.00 | 7,560.00 | 7,388.00 | 7,451.00 | 7,451.00 | 520 |
| Jul 30, 2024 | 7,440.00 | 7,470.00 | 7,420.00 | 7,470.00 | 7,470.00 | 260 |
| Jul 29, 2024 | 7,500.00 | 7,620.00 | 7,480.00 | 7,490.00 | 7,490.00 | 360 |
| Jul 26, 2024 | 7,475.00 | 7,600.00 | 7,402.00 | 7,500.00 | 7,500.00 | 550 |
| Jul 25, 2024 | 7,500.00 | 7,584.00 | 7,409.00 | 7,483.00 | 7,483.00 | 350 |
| Jul 24, 2024 | 7,720.00 | 7,720.00 | 7,537.00 | 7,548.00 | 7,548.00 | 820 |
| Jul 23, 2024 | 7,900.00 | 7,900.00 | 7,774.00 | 7,774.00 | 7,774.00 | 210 |
| Jul 22, 2024 | 7,822.00 | 7,960.00 | 7,820.00 | 7,900.00 | 7,900.00 | 800 |
| Jul 19, 2024 | 7,767.00 | 7,920.00 | 7,731.00 | 7,920.00 | 7,920.00 | 770 |
| Jul 18, 2024 | 7,890.00 | 7,890.00 | 7,642.00 | 7,879.00 | 7,879.00 | 730 |
| Jul 17, 2024 | 7,823.00 | 7,917.00 | 7,800.00 | 7,890.00 | 7,890.00 | 440 |
| Jul 16, 2024 | 7,830.00 | 7,880.00 | 7,821.00 | 7,880.00 | 7,880.00 | 280 |
| Jul 12, 2024 | 7,880.00 | 7,929.00 | 7,820.00 | 7,821.00 | 7,821.00 | 1,560 |
| Jul 11, 2024 | 7,838.00 | 7,950.00 | 7,805.00 | 7,950.00 | 7,950.00 | 1,070 |
| Jul 10, 2024 | 7,848.00 | 7,870.00 | 7,742.00 | 7,870.00 | 7,870.00 | 410 |
| Jul 9, 2024 | 7,750.00 | 7,880.00 | 7,725.00 | 7,730.00 | 7,730.00 | 330 |
| Jul 8, 2024 | 7,728.00 | 7,733.00 | 7,720.00 | 7,724.00 | 7,724.00 | 360 |
| Jul 5, 2024 | 7,820.00 | 7,975.00 | 7,704.00 | 7,801.00 | 7,801.00 | 870 |
| Jul 4, 2024 | 7,882.00 | 7,979.00 | 7,870.00 | 7,920.00 | 7,920.00 | 520 |
| Jul 3, 2024 | 7,930.00 | 7,930.00 | 7,900.00 | 7,900.00 | 7,900.00 | 280 |
| Jul 2, 2024 | 7,900.00 | 7,930.00 | 7,803.00 | 7,906.00 | 7,906.00 | 920 |
| Jul 1, 2024 | 7,889.00 | 7,899.00 | 7,820.00 | 7,899.00 | 7,899.00 | 410 |
| Jun 28, 2024 | 7,801.00 | 7,890.00 | 7,781.00 | 7,889.00 | 7,889.00 | 560 |
| Jun 27, 2024 | 7,828.00 | 7,830.00 | 7,819.00 | 7,824.00 | 7,824.00 | 430 |
| Jun 26, 2024 | 7,801.00 | 7,801.00 | 7,700.00 | 7,799.00 | 7,799.00 | 1,480 |
| Jun 25, 2024 | 7,825.00 | 7,840.00 | 7,802.00 | 7,830.00 | 7,830.00 | 350 |
| Jun 24, 2024 | 7,801.00 | 7,890.00 | 7,801.00 | 7,890.00 | 7,890.00 | 220 |
| Jun 21, 2024 | 7,979.00 | 7,979.00 | 7,805.00 | 7,806.00 | 7,806.00 | 310 |
| Jun 20, 2024 | 7,989.00 | 7,989.00 | 7,890.00 | 7,979.00 | 7,979.00 | 90 |
| Jun 19, 2024 | 7,890.00 | 7,979.00 | 7,890.00 | 7,890.00 | 7,890.00 | 340 |
| Jun 18, 2024 | 7,990.00 | 7,990.00 | 7,851.00 | 7,890.00 | 7,890.00 | 650 |
| Jun 17, 2024 | 7,970.00 | 7,970.00 | 7,900.00 | 7,918.00 | 7,918.00 | 210 |
| Jun 14, 2024 | 7,899.00 | 7,914.00 | 7,855.00 | 7,914.00 | 7,914.00 | 250 |
| Jun 13, 2024 | 7,851.00 | 7,885.00 | 7,851.00 | 7,885.00 | 7,885.00 | 90 |
| Jun 12, 2024 | 7,810.00 | 7,850.00 | 7,800.00 | 7,841.00 | 7,841.00 | 350 |
| Jun 11, 2024 | 7,997.00 | 7,999.00 | 7,851.00 | 7,851.00 | 7,851.00 | 140 |
| Jun 10, 2024 | 7,850.00 | 7,932.00 | 7,838.00 | 7,906.00 | 7,906.00 | 420 |
| Jun 7, 2024 | 7,919.00 | 7,919.00 | 7,851.00 | 7,851.00 | 7,851.00 | 390 |
| Jun 6, 2024 | 7,902.00 | 8,004.00 | 7,902.00 | 7,918.00 | 7,918.00 | 360 |
| Jun 5, 2024 | 7,999.00 | 8,000.00 | 7,965.00 | 7,965.00 | 7,965.00 | 50 |
| Jun 4, 2024 | 7,983.00 | 7,999.00 | 7,950.00 | 7,999.00 | 7,999.00 | 1,100 |
| Jun 3, 2024 | 7,980.00 | 8,130.00 | 7,950.00 | 8,099.00 | 8,099.00 | 440 |
| May 31, 2024 | 8,043.00 | 8,099.00 | 7,976.00 | 7,976.00 | 7,976.00 | 280 |
| May 30, 2024 | 7,985.00 | 7,985.00 | 7,970.00 | 7,976.00 | 7,976.00 | 1,390 |
| May 29, 2024 | 8,050.00 | 8,150.00 | 8,012.00 | 8,012.00 | 8,012.00 | 360 |
| May 28, 2024 | 8,255.00 | 8,255.00 | 8,050.00 | 8,050.00 | 8,050.00 | 2,160 |
| May 27, 2024 | 8,005.00 | 8,105.00 | 7,902.00 | 8,105.00 | 8,105.00 | 680 |
| May 24, 2024 | 8,199.00 | 8,199.00 | 7,986.00 | 7,986.00 | 7,986.00 | 430 |
| May 23, 2024 | 8,219.00 | 8,219.00 | 8,031.00 | 8,151.00 | 8,151.00 | 300 |
| May 22, 2024 | 8,150.00 | 8,219.00 | 8,001.00 | 8,219.00 | 8,219.00 | 190 |
| May 21, 2024 | 8,150.00 | 8,199.00 | 8,106.00 | 8,150.00 | 8,150.00 | 1,800 |
| May 20, 2024 | 8,249.00 | 8,250.00 | 8,115.00 | 8,132.00 | 8,132.00 | 660 |
| May 17, 2024 | 7,991.00 | 8,118.00 | 7,991.00 | 8,114.00 | 8,114.00 | 750 |
| May 16, 2024 | 7,993.00 | 8,000.00 | 7,908.00 | 7,991.00 | 7,991.00 | 850 |
| May 15, 2024 | 8,094.00 | 8,204.00 | 7,720.00 | 8,117.00 | 8,117.00 | 5,050 |
| May 14, 2024 | 8,109.00 | 8,189.00 | 8,109.00 | 8,189.00 | 8,189.00 | 210 |
| May 13, 2024 | 8,294.00 | 8,294.00 | 8,010.00 | 8,050.00 | 8,050.00 | 1,180 |
| May 10, 2024 | 8,330.00 | 8,330.00 | 8,005.00 | 8,144.00 | 8,144.00 | 2,770 |
| May 9, 2024 | 7,980.00 | 8,030.00 | 7,979.00 | 8,030.00 | 8,030.00 | 1,320 |
| May 8, 2024 | 7,981.00 | 8,000.00 | 7,920.00 | 7,980.00 | 7,980.00 | 200 |
| May 7, 2024 | 7,933.00 | 7,985.00 | 7,931.00 | 7,980.00 | 7,980.00 | 320 |
| May 2, 2024 | 8,000.00 | 8,013.00 | 7,901.00 | 7,985.00 | 7,985.00 | 350 |
| May 1, 2024 | 8,000.00 | 8,000.00 | 7,905.00 | 7,985.00 | 7,985.00 | 310 |
| Apr 30, 2024 | 7,880.00 | 7,999.00 | 7,820.00 | 7,904.00 | 7,904.00 | 1,210 |
| Apr 26, 2024 | 7,739.00 | 7,820.00 | 7,739.00 | 7,820.00 | 7,820.00 | 760 |
| Apr 25, 2024 | 7,692.00 | 7,739.00 | 7,581.00 | 7,739.00 | 7,739.00 | 240 |
| Apr 24, 2024 | 7,570.00 | 7,691.00 | 7,570.00 | 7,689.00 | 7,689.00 | 150 |
| Apr 23, 2024 | 7,690.00 | 7,690.00 | 7,605.00 | 7,605.00 | 7,605.00 | 400 |
| Apr 22, 2024 | 7,631.00 | 7,740.00 | 7,631.00 | 7,690.00 | 7,690.00 | 170 |
| Apr 19, 2024 | 7,760.00 | 7,760.00 | 7,630.00 | 7,630.00 | 7,630.00 | 130 |
| Apr 18, 2024 | 7,650.00 | 7,760.00 | 7,641.00 | 7,760.00 | 7,760.00 | 2,580 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
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%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+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%
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%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
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%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
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%
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%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
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%
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%
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%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
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%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%