Tokyo - Delayed Quote JPY
NEXT FUNDS Ibovespa Linked Exchange Traded Fund (1325.T)
189.50
-2.80
(-1.46%)
As of 1:57:23 PM GMT+9. Market Open.
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 16, 2025 | 192.50 | 193.70 | 188.90 | 189.50 | 189.50 | 56,800 |
Apr 15, 2025 | 205.00 | 207.80 | 188.90 | 192.30 | 192.30 | 222,500 |
Apr 14, 2025 | 204.80 | 209.00 | 197.00 | 204.50 | 204.50 | 314,000 |
Apr 11, 2025 | 200.00 | 204.90 | 198.00 | 204.90 | 204.90 | 53,800 |
Apr 10, 2025 | 205.80 | 205.80 | 195.00 | 204.40 | 204.40 | 46,200 |
Apr 9, 2025 | 206.00 | 206.00 | 187.00 | 192.00 | 192.00 | 125,300 |
Apr 8, 2025 | 205.00 | 211.10 | 202.60 | 207.70 | 207.70 | 77,700 |
Apr 7, 2025 | 196.30 | 204.90 | 188.20 | 202.00 | 202.00 | 207,700 |
Apr 4, 2025 | 208.90 | 217.50 | 202.20 | 211.10 | 211.10 | 180,000 |
Apr 3, 2025 | 209.00 | 216.00 | 205.70 | 209.50 | 209.50 | 224,800 |
Apr 2, 2025 | 204.00 | 230.00 | 200.20 | 212.00 | 212.00 | 1,040,700 |
Apr 1, 2025 | 201.00 | 205.90 | 201.00 | 201.40 | 201.40 | 21,400 |
Mar 31, 2025 | 201.50 | 203.00 | 198.00 | 200.00 | 200.00 | 25,300 |
Mar 28, 2025 | 209.40 | 209.70 | 206.80 | 207.00 | 207.00 | 35,700 |
Mar 27, 2025 | 206.90 | 207.50 | 205.10 | 205.60 | 205.60 | 20,300 |
Mar 26, 2025 | 205.90 | 205.90 | 204.70 | 205.00 | 205.00 | 13,200 |
Mar 25, 2025 | 203.50 | 204.90 | 202.00 | 204.60 | 204.60 | 25,100 |
Mar 24, 2025 | 207.80 | 207.80 | 204.10 | 204.10 | 204.10 | 10,000 |
Mar 21, 2025 | 204.10 | 207.70 | 204.10 | 205.60 | 205.60 | 29,900 |
Mar 19, 2025 | 206.00 | 208.20 | 204.80 | 208.20 | 208.20 | 46,100 |
Mar 18, 2025 | 196.20 | 207.90 | 196.20 | 205.90 | 205.90 | 68,700 |
Mar 17, 2025 | 197.60 | 199.00 | 191.00 | 197.90 | 197.90 | 47,000 |
Mar 14, 2025 | 190.00 | 193.50 | 190.00 | 193.00 | 193.00 | 14,200 |
Mar 13, 2025 | 187.00 | 189.90 | 187.00 | 189.90 | 189.90 | 11,800 |
Mar 12, 2025 | 190.40 | 190.70 | 186.00 | 186.50 | 186.50 | 25,200 |
Mar 11, 2025 | 188.00 | 190.30 | 185.00 | 188.30 | 188.30 | 28,800 |
Mar 10, 2025 | 191.50 | 193.00 | 189.00 | 190.00 | 190.00 | 10,600 |
Mar 7, 2025 | 191.60 | 193.40 | 188.10 | 193.00 | 193.00 | 32,000 |
Mar 6, 2025 | 191.20 | 191.80 | 190.90 | 191.60 | 191.60 | 9,800 |
Mar 5, 2025 | 188.10 | 190.90 | 188.10 | 190.00 | 190.00 | 11,000 |
Mar 4, 2025 | 188.70 | 189.90 | 188.50 | 189.80 | 189.80 | 23,900 |
Mar 3, 2025 | 190.20 | 191.30 | 189.10 | 189.80 | 189.80 | 30,800 |
Feb 28, 2025 | 192.80 | 192.80 | 190.00 | 191.90 | 191.90 | 34,900 |
Feb 27, 2025 | 195.00 | 195.00 | 191.50 | 194.80 | 194.80 | 16,400 |
Feb 26, 2025 | 193.00 | 196.70 | 193.00 | 195.00 | 195.00 | 16,500 |
Feb 25, 2025 | 196.90 | 198.00 | 193.10 | 193.40 | 193.40 | 31,100 |
Feb 21, 2025 | 198.60 | 203.00 | 198.00 | 198.00 | 198.00 | 61,400 |
Feb 20, 2025 | 205.00 | 206.00 | 200.60 | 203.00 | 203.00 | 60,100 |
Feb 19, 2025 | 205.80 | 205.80 | 203.00 | 204.50 | 204.50 | 40,800 |
Feb 18, 2025 | 204.00 | 204.00 | 202.20 | 202.60 | 202.60 | 11,800 |
Feb 17, 2025 | 201.00 | 203.40 | 200.90 | 202.60 | 202.60 | 39,000 |
Feb 14, 2025 | 198.40 | 198.70 | 198.10 | 198.70 | 198.70 | 8,400 |
Feb 13, 2025 | 198.30 | 201.00 | 198.30 | 200.00 | 200.00 | 17,300 |
Feb 12, 2025 | 195.40 | 199.70 | 195.40 | 199.20 | 199.20 | 37,800 |
Feb 10, 2025 | 196.90 | 196.90 | 193.00 | 195.80 | 195.80 | 15,700 |
Feb 7, 2025 | 199.00 | 199.00 | 195.40 | 198.90 | 198.90 | 12,100 |
Feb 6, 2025 | 198.20 | 198.40 | 194.40 | 197.30 | 197.30 | 7,400 |
Feb 5, 2025 | 199.50 | 199.80 | 196.50 | 198.00 | 198.00 | 11,300 |
Feb 4, 2025 | 199.00 | 199.30 | 198.00 | 198.90 | 198.90 | 15,700 |
Feb 3, 2025 | 198.00 | 199.00 | 194.50 | 194.60 | 194.60 | 37,300 |
Jan 31, 2025 | 198.90 | 200.00 | 198.20 | 199.70 | 199.70 | 35,500 |
Jan 30, 2025 | 197.10 | 198.30 | 195.00 | 197.10 | 197.10 | 16,200 |
Jan 29, 2025 | 194.90 | 198.40 | 194.90 | 196.60 | 196.60 | 21,200 |
Jan 28, 2025 | 194.80 | 195.70 | 194.00 | 194.10 | 194.10 | 33,500 |
Jan 27, 2025 | 192.40 | 193.10 | 191.90 | 193.10 | 193.10 | 8,500 |
Jan 24, 2025 | 193.60 | 193.60 | 192.00 | 192.90 | 192.90 | 6,200 |
Jan 23, 2025 | 192.00 | 193.30 | 191.00 | 192.60 | 192.60 | 21,500 |
Jan 22, 2025 | 190.20 | 191.50 | 190.20 | 190.60 | 190.60 | 9,700 |
Jan 21, 2025 | 192.90 | 192.90 | 189.00 | 192.50 | 192.50 | 8,200 |
Jan 20, 2025 | 190.00 | 192.00 | 188.60 | 190.50 | 190.50 | 10,800 |
Jan 17, 2025 | 190.00 | 190.00 | 188.50 | 190.00 | 190.00 | 13,700 |
Jan 16, 2025 | 192.30 | 192.30 | 189.10 | 190.00 | 190.00 | 15,900 |
Jan 15, 2025 | 193.10 | 193.20 | 192.30 | 192.30 | 192.30 | 9,600 |
Jan 14, 2025 | 190.70 | 193.20 | 190.70 | 192.80 | 192.80 | 22,700 |
Jan 10, 2025 | 190.00 | 193.30 | 187.00 | 190.70 | 190.70 | 23,800 |
Jan 9, 2025 | 189.10 | 190.00 | 188.00 | 190.00 | 190.00 | 18,500 |
Jan 8, 2025 | 191.70 | 191.70 | 186.00 | 189.00 | 189.00 | 17,700 |
Jan 7, 2025 | 187.00 | 191.80 | 186.70 | 191.80 | 191.80 | 61,800 |
Jan 6, 2025 | 187.00 | 187.00 | 185.00 | 185.80 | 185.80 | 72,800 |
Dec 30, 2024 | 185.00 | 185.00 | 183.10 | 184.90 | 184.90 | 45,000 |
Dec 27, 2024 | 187.40 | 187.40 | 184.10 | 185.00 | 185.00 | 43,600 |
Dec 26, 2024 | 185.00 | 187.30 | 184.00 | 185.10 | 185.10 | 100,600 |
Dec 25, 2024 | 186.00 | 196.00 | 180.00 | 185.50 | 185.50 | 100,600 |
Dec 24, 2024 | 185.00 | 186.80 | 183.50 | 185.90 | 185.90 | 88,400 |
Dec 23, 2024 | 187.30 | 187.60 | 186.00 | 187.30 | 187.30 | 127,500 |
Dec 20, 2024 | 185.00 | 186.00 | 185.00 | 185.90 | 185.90 | 27,000 |
Dec 19, 2024 | 181.00 | 185.00 | 180.00 | 185.00 | 185.00 | 66,100 |
Dec 18, 2024 | 186.00 | 187.40 | 186.00 | 186.80 | 186.80 | 91,500 |
Dec 17, 2024 | 190.00 | 190.00 | 185.00 | 185.90 | 185.90 | 139,300 |
Dec 16, 2024 | 190.10 | 191.40 | 190.10 | 191.40 | 191.40 | 22,100 |
Dec 13, 2024 | 194.00 | 195.60 | 191.00 | 194.00 | 194.00 | 79,600 |
Dec 12, 2024 | 194.10 | 197.00 | 194.10 | 196.90 | 196.90 | 113,600 |
Dec 11, 2024 | 190.00 | 192.10 | 189.10 | 192.10 | 192.10 | 36,500 |
Dec 10, 2024 | 188.70 | 189.70 | 188.00 | 188.60 | 188.60 | 32,600 |
Dec 9, 2024 | 189.00 | 189.00 | 186.10 | 187.20 | 187.20 | 56,800 |
Dec 6, 2024 | 190.80 | 190.90 | 189.00 | 190.10 | 190.10 | 23,900 |
Dec 5, 2024 | 193.00 | 193.00 | 188.10 | 190.50 | 190.50 | 35,400 |
Dec 4, 2024 | 194.00 | 194.00 | 187.60 | 190.10 | 190.10 | 93,100 |
Dec 3, 2024 | 192.90 | 193.00 | 190.00 | 192.00 | 192.00 | 56,500 |
Dec 2, 2024 | 192.00 | 194.90 | 192.00 | 192.20 | 192.20 | 22,700 |
Nov 29, 2024 | 197.50 | 197.50 | 191.30 | 194.00 | 194.00 | 85,400 |
Nov 28, 2024 | 202.00 | 202.00 | 198.90 | 200.00 | 200.00 | 64,300 |
Nov 27, 2024 | 206.00 | 206.00 | 202.60 | 204.00 | 204.00 | 9,800 |
Nov 26, 2024 | 206.50 | 206.50 | 200.00 | 205.00 | 205.00 | 101,200 |
Nov 25, 2024 | 204.10 | 206.60 | 204.10 | 205.70 | 205.70 | 10,500 |
Nov 22, 2024 | 205.10 | 206.00 | 201.20 | 204.90 | 204.90 | 37,200 |
Nov 21, 2024 | 205.80 | 207.20 | 205.10 | 207.00 | 207.00 | 8,500 |
Nov 20, 2024 | 208.90 | 208.90 | 206.30 | 207.00 | 207.00 | 7,300 |
Nov 19, 2024 | 208.00 | 209.30 | 206.50 | 209.20 | 209.20 | 9,000 |
Nov 18, 2024 | 207.20 | 207.90 | 205.60 | 207.80 | 207.80 | 4,700 |
Nov 15, 2024 | 208.70 | 208.70 | 204.00 | 206.80 | 206.80 | 6,200 |
Nov 14, 2024 | 204.90 | 209.00 | 204.00 | 205.90 | 205.90 | 18,100 |
Nov 13, 2024 | 206.60 | 206.70 | 204.00 | 205.00 | 205.00 | 7,800 |
Nov 12, 2024 | 206.20 | 207.20 | 206.00 | 206.10 | 206.10 | 7,500 |
Nov 11, 2024 | 211.70 | 211.70 | 203.80 | 207.80 | 207.80 | 23,700 |
Nov 8, 2024 | 210.00 | 211.00 | 208.40 | 211.00 | 211.00 | 9,300 |
Nov 7, 2024 | 204.80 | 210.60 | 204.80 | 210.60 | 210.60 | 53,100 |
Nov 6, 2024 | 208.90 | 208.90 | 203.00 | 203.20 | 203.20 | 33,700 |
Nov 5, 2024 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 22,000 |
Nov 1, 2024 | 203.10 | 205.60 | 202.60 | 205.00 | 205.00 | 40,500 |
Oct 31, 2024 | 209.00 | 209.00 | 207.00 | 207.00 | 207.00 | 27,400 |
Oct 30, 2024 | 208.00 | 208.90 | 208.00 | 208.90 | 208.90 | 5,000 |
Oct 29, 2024 | 209.90 | 209.90 | 207.00 | 208.50 | 208.50 | 17,300 |
Oct 28, 2024 | 204.00 | 209.90 | 204.00 | 209.50 | 209.50 | 22,600 |
Oct 25, 2024 | 205.00 | 206.40 | 205.00 | 205.60 | 205.60 | 16,900 |
Oct 24, 2024 | 204.40 | 205.60 | 204.10 | 204.20 | 204.20 | 13,200 |
Oct 23, 2024 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 19,300 |
Oct 22, 2024 | 203.00 | 204.30 | 203.00 | 203.40 | 203.40 | 13,100 |
Oct 21, 2024 | 205.90 | 205.90 | 204.00 | 204.00 | 204.00 | 33,400 |
Oct 18, 2024 | 206.30 | 207.60 | 205.90 | 206.60 | 206.60 | 18,400 |
Oct 17, 2024 | 206.00 | 207.50 | 206.00 | 207.50 | 207.50 | 19,400 |
Oct 16, 2024 | 207.00 | 208.00 | 205.50 | 207.80 | 207.80 | 12,800 |
Oct 15, 2024 | 209.90 | 209.90 | 207.00 | 207.60 | 207.60 | 17,000 |
Oct 11, 2024 | 208.90 | 208.90 | 207.80 | 208.40 | 208.40 | 9,200 |
Oct 10, 2024 | 209.00 | 215.00 | 207.50 | 207.80 | 207.80 | 68,000 |
Oct 9, 2024 | 210.10 | 211.00 | 209.90 | 210.90 | 210.90 | 5,300 |
Oct 8, 2024 | 214.00 | 214.00 | 209.80 | 210.50 | 210.50 | 23,300 |
Oct 7, 2024 | 216.40 | 216.40 | 214.00 | 214.00 | 214.00 | 33,600 |
Oct 4, 2024 | 212.70 | 212.80 | 209.00 | 211.90 | 211.90 | 44,600 |
Oct 3, 2024 | 212.00 | 215.80 | 211.90 | 215.00 | 215.00 | 52,600 |
Oct 2, 2024 | 207.30 | 210.30 | 207.30 | 208.50 | 208.50 | 14,800 |
Oct 1, 2024 | 208.00 | 209.50 | 207.50 | 209.00 | 209.00 | 10,200 |
Sep 30, 2024 | 207.80 | 209.80 | 206.80 | 208.00 | 208.00 | 20,100 |
Sep 27, 2024 | 209.00 | 212.60 | 209.00 | 211.10 | 211.10 | 15,200 |
Sep 26, 2024 | 206.90 | 207.20 | 206.00 | 207.20 | 207.20 | 15,600 |
Sep 25, 2024 | 204.00 | 207.40 | 203.00 | 206.50 | 206.50 | 25,700 |
Sep 24, 2024 | 204.50 | 205.00 | 201.10 | 204.30 | 204.30 | 35,600 |
Sep 20, 2024 | 210.10 | 210.20 | 208.90 | 210.00 | 210.00 | 63,000 |
Sep 19, 2024 | 207.00 | 217.00 | 207.00 | 212.00 | 212.00 | 30,600 |
Sep 18, 2024 | 206.70 | 207.70 | 205.30 | 207.50 | 207.50 | 11,900 |
Sep 17, 2024 | 204.50 | 205.10 | 203.00 | 203.50 | 203.50 | 9,900 |
Sep 13, 2024 | 203.60 | 204.00 | 203.00 | 203.20 | 203.20 | 5,400 |
Sep 12, 2024 | 201.90 | 203.90 | 201.00 | 203.60 | 203.60 | 8,200 |
Sep 11, 2024 | 204.00 | 204.00 | 200.60 | 201.70 | 201.70 | 24,300 |
Sep 10, 2024 | 206.80 | 209.00 | 204.10 | 208.80 | 208.80 | 9,000 |
Sep 9, 2024 | 205.00 | 207.90 | 204.90 | 206.60 | 206.60 | 29,800 |
Sep 6, 2024 | 209.90 | 209.90 | 208.00 | 208.10 | 208.10 | 8,600 |
Sep 5, 2024 | 207.20 | 209.70 | 207.00 | 208.90 | 208.90 | 10,700 |
Sep 4, 2024 | 210.20 | 211.90 | 207.00 | 208.90 | 208.90 | 28,900 |
Sep 3, 2024 | 212.10 | 214.80 | 211.00 | 213.00 | 213.00 | 14,300 |
Sep 2, 2024 | 213.50 | 216.60 | 213.50 | 213.80 | 213.80 | 16,800 |
Aug 30, 2024 | 212.10 | 215.00 | 210.40 | 214.90 | 214.90 | 29,800 |
Aug 29, 2024 | 213.80 | 216.00 | 212.60 | 216.00 | 216.00 | 35,600 |
Aug 28, 2024 | 213.00 | 213.00 | 212.00 | 212.90 | 212.90 | 1,100 |
Aug 27, 2024 | 213.90 | 214.00 | 212.00 | 213.90 | 213.90 | 12,000 |
Aug 26, 2024 | 212.00 | 213.90 | 212.00 | 212.00 | 212.00 | 14,200 |
Aug 23, 2024 | 213.00 | 214.10 | 212.20 | 213.90 | 213.90 | 18,200 |
Aug 22, 2024 | 215.90 | 215.90 | 214.80 | 215.80 | 215.80 | 6,000 |
Aug 21, 2024 | 214.30 | 216.30 | 213.20 | 215.40 | 215.40 | 9,000 |
Aug 20, 2024 | 218.00 | 218.00 | 216.00 | 217.50 | 217.50 | 38,200 |
Aug 19, 2024 | 217.60 | 217.70 | 213.40 | 214.90 | 214.90 | 14,900 |
Aug 16, 2024 | 215.00 | 217.00 | 215.00 | 216.00 | 216.00 | 61,500 |
Aug 15, 2024 | 212.00 | 212.80 | 211.80 | 212.00 | 212.00 | 12,100 |
Aug 14, 2024 | 210.60 | 211.90 | 210.50 | 211.00 | 211.00 | 13,500 |
Aug 13, 2024 | 204.00 | 209.90 | 204.00 | 209.90 | 209.90 | 26,900 |
Aug 9, 2024 | 202.00 | 202.00 | 199.00 | 201.50 | 201.50 | 12,900 |
Aug 8, 2024 | 201.00 | 201.00 | 197.10 | 197.10 | 197.10 | 28,300 |
Aug 7, 2024 | 193.00 | 199.90 | 190.10 | 199.70 | 199.70 | 49,900 |
Aug 6, 2024 | 183.20 | 194.00 | 183.20 | 190.00 | 190.00 | 53,700 |
Aug 5, 2024 | 191.20 | 191.90 | 180.00 | 180.00 | 180.00 | 106,300 |
Aug 2, 2024 | 200.20 | 201.20 | 194.50 | 194.50 | 194.50 | 161,000 |
Aug 1, 2024 | 210.00 | 210.00 | 201.10 | 204.30 | 204.30 | 45,000 |
Jul 31, 2024 | 209.90 | 210.00 | 204.00 | 210.00 | 210.00 | 23,800 |
Jul 30, 2024 | 209.50 | 209.90 | 208.00 | 209.90 | 209.90 | 9,400 |
Jul 29, 2024 | 205.40 | 208.90 | 205.40 | 208.10 | 208.10 | 37,500 |
Jul 26, 2024 | 205.70 | 206.50 | 204.00 | 204.00 | 204.00 | 74,700 |
Jul 25, 2024 | 206.60 | 206.60 | 204.60 | 205.70 | 205.70 | 50,700 |
Jul 24, 2024 | 215.70 | 216.00 | 210.00 | 212.40 | 212.40 | 59,800 |
Jul 23, 2024 | 218.30 | 218.30 | 216.00 | 217.40 | 217.40 | 11,300 |
Jul 22, 2024 | 219.00 | 219.30 | 215.50 | 217.80 | 217.80 | 48,900 |
Jul 19, 2024 | 220.20 | 220.20 | 219.00 | 219.30 | 219.30 | 50,400 |
Jul 18, 2024 | 222.40 | 223.40 | 221.90 | 222.20 | 222.20 | 31,100 |
Jul 17, 2024 | 225.10 | 225.10 | 223.00 | 224.00 | 224.00 | 29,400 |
Jul 16, 2024 | 226.60 | 226.60 | 224.60 | 225.20 | 225.20 | 20,100 |
Jul 12, 2024 | 226.50 | 226.60 | 224.00 | 224.60 | 224.60 | 22,700 |
Jul 11, 2024 | 225.10 | 227.40 | 224.00 | 226.60 | 226.60 | 37,500 |
Jul 10, 2024 | 223.00 | 228.80 | 223.00 | 227.50 | 227.50 | 26,000 |
Jul 9, 2024 | 224.00 | 226.00 | 223.50 | 223.70 | 223.70 | 43,300 |
Jul 8, 2024 | 10.12 Dividend | |||||
Jul 8, 2024 | 224.10 | 228.00 | 224.10 | 224.10 | 224.10 | 40,700 |
Jul 5, 2024 | 226.00 | 231.70 | 222.00 | 224.10 | 213.98 | 108,300 |
Jul 4, 2024 | 228.00 | 232.00 | 227.80 | 230.20 | 219.80 | 219,600 |
Jul 3, 2024 | 232.00 | 232.00 | 226.50 | 230.00 | 219.61 | 61,000 |
Jul 2, 2024 | 231.00 | 231.00 | 227.10 | 229.10 | 218.75 | 40,700 |
Jul 1, 2024 | 235.80 | 236.00 | 225.50 | 229.00 | 218.66 | 66,300 |
Jun 28, 2024 | 231.30 | 236.00 | 230.10 | 234.00 | 223.43 | 92,900 |
Jun 27, 2024 | 232.00 | 232.00 | 227.00 | 229.30 | 218.95 | 70,200 |
Jun 26, 2024 | 231.00 | 231.60 | 226.80 | 230.60 | 220.19 | 118,800 |
Jun 25, 2024 | 231.00 | 231.90 | 229.10 | 231.00 | 220.57 | 31,400 |
Jun 24, 2024 | 232.00 | 232.00 | 224.80 | 228.80 | 218.47 | 90,600 |
Jun 21, 2024 | 226.30 | 228.40 | 225.00 | 227.50 | 217.23 | 21,500 |
Jun 20, 2024 | 227.00 | 227.00 | 222.00 | 224.70 | 214.55 | 17,900 |
Jun 19, 2024 | 228.90 | 228.90 | 219.90 | 225.10 | 214.93 | 158,000 |
Jun 18, 2024 | 224.40 | 228.80 | 224.40 | 226.60 | 216.37 | 22,300 |
Jun 17, 2024 | 228.20 | 231.90 | 222.40 | 223.50 | 213.41 | 69,100 |
Jun 14, 2024 | 225.00 | 241.00 | 224.00 | 225.90 | 215.70 | 151,800 |
Jun 13, 2024 | 230.10 | 231.70 | 226.70 | 228.30 | 217.99 | 54,400 |
Jun 12, 2024 | 233.00 | 234.80 | 230.10 | 231.50 | 221.05 | 34,200 |
Jun 11, 2024 | 238.90 | 238.90 | 230.00 | 232.50 | 222.00 | 82,500 |
Jun 10, 2024 | 239.00 | 239.60 | 234.10 | 234.10 | 223.53 | 81,600 |
Jun 7, 2024 | 239.30 | 239.90 | 238.30 | 239.00 | 228.21 | 12,800 |
Jun 6, 2024 | 238.40 | 238.90 | 236.00 | 238.90 | 228.11 | 17,600 |
Jun 5, 2024 | 241.50 | 241.50 | 235.60 | 235.60 | 224.96 | 58,200 |
Jun 4, 2024 | 238.90 | 241.80 | 238.90 | 240.10 | 229.26 | 26,800 |
Jun 3, 2024 | 240.00 | 241.80 | 239.20 | 240.00 | 229.16 | 26,700 |
May 31, 2024 | 237.50 | 239.00 | 237.10 | 238.90 | 228.11 | 19,700 |
May 30, 2024 | 239.70 | 239.80 | 237.00 | 239.80 | 228.97 | 38,600 |
May 29, 2024 | 243.40 | 243.40 | 240.00 | 240.90 | 230.02 | 31,000 |
May 28, 2024 | 244.00 | 244.00 | 243.00 | 243.00 | 232.03 | 10,500 |
May 27, 2024 | 240.00 | 244.90 | 240.00 | 242.90 | 231.93 | 83,800 |
May 24, 2024 | 242.40 | 244.20 | 241.40 | 242.70 | 231.74 | 17,900 |
May 23, 2024 | 242.10 | 245.70 | 242.10 | 245.70 | 234.60 | 9,900 |
May 22, 2024 | 247.00 | 247.00 | 241.00 | 246.10 | 234.99 | 61,700 |
May 21, 2024 | 246.50 | 247.00 | 245.90 | 246.30 | 235.18 | 18,400 |
May 20, 2024 | 245.70 | 247.00 | 245.10 | 245.90 | 234.80 | 12,300 |
May 17, 2024 | 245.90 | 245.90 | 243.20 | 245.60 | 234.51 | 10,700 |
May 16, 2024 | 244.80 | 244.80 | 243.00 | 244.00 | 232.98 | 15,600 |
May 15, 2024 | 247.50 | 247.50 | 243.30 | 243.40 | 232.41 | 25,900 |
May 14, 2024 | 246.00 | 247.00 | 246.00 | 246.10 | 234.99 | 8,500 |
May 13, 2024 | 245.90 | 246.00 | 245.00 | 246.00 | 234.89 | 8,600 |
May 10, 2024 | 248.00 | 248.00 | 246.20 | 246.20 | 235.08 | 21,500 |
May 9, 2024 | 250.40 | 250.40 | 246.00 | 248.60 | 237.37 | 22,600 |
May 8, 2024 | 247.00 | 250.40 | 247.00 | 250.40 | 239.09 | 48,400 |
May 7, 2024 | 246.50 | 247.00 | 245.60 | 246.00 | 234.89 | 23,900 |
May 2, 2024 | 245.40 | 245.40 | 241.60 | 244.50 | 233.46 | 22,100 |
May 1, 2024 | 243.90 | 244.50 | 240.20 | 243.70 | 232.69 | 19,600 |
Apr 30, 2024 | 241.70 | 244.90 | 227.10 | 243.50 | 232.50 | 128,100 |
Apr 26, 2024 | 241.10 | 241.20 | 239.20 | 240.00 | 229.16 | 11,900 |
Apr 25, 2024 | 242.00 | 242.00 | 239.50 | 241.60 | 230.69 | 11,900 |
Apr 24, 2024 | 241.90 | 242.00 | 240.60 | 241.30 | 230.40 | 13,700 |
Apr 23, 2024 | 239.30 | 240.50 | 238.30 | 240.50 | 229.64 | 7,500 |
Apr 22, 2024 | 234.00 | 240.00 | 234.00 | 239.30 | 228.49 | 21,600 |
Apr 19, 2024 | 235.00 | 235.10 | 230.00 | 232.30 | 221.81 | 36,000 |
Apr 18, 2024 | 234.60 | 237.00 | 233.20 | 236.70 | 226.01 | 23,900 |
Apr 17, 2024 | 235.80 | 235.80 | 234.00 | 234.50 | 223.91 | 39,300 |
Apr 16, 2024 | 240.00 | 240.00 | 236.90 | 236.90 | 226.20 | 70,100 |
Related Tickers
IDMO Invesco S&P International Developed Momentum ETF
44.50
+2.44%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.14
+2.03%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.95
+1.80%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.49
+1.78%
EWD iShares MSCI Sweden ETF
41.39
+1.65%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.80
+1.58%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.58%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.39
+1.55%
PSP Invesco Global Listed Private Equity ETF
60.95
+1.46%
MLPX Global X MLP & Energy Infrastructure ETF
59.66
+1.41%
ATMP Barclays ETN+ Select MLP ETN
28.41
+1.39%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.95
+1.39%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.54
+1.36%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.40
+1.36%
ENFR Alerian Energy Infrastructure ETF
30.60
+1.32%
GDXJ VanEck Junior Gold Miners ETF
62.97
+1.25%
VPC Virtus Private Credit ETF
19.61
+1.24%
BIZD VanEck BDC Income ETF
14.94
+1.22%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.52
+1.21%
IMTM iShares MSCI Intl Momentum Factor ETF
39.94
+1.19%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.78
+1.15%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.24
+1.08%
NETL Fundamental Income Net Lease Real Estate ETF
23.80
+1.08%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.87
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.48
+1.06%
QINT American Century Quality Diversified International ETF
51.56
+1.06%
EZU iShares MSCI Eurozone ETF
53.08
+1.05%
GOEX Global X Gold Explorers ETF
41.37
+0.99%
EFV iShares MSCI EAFE Value ETF
57.77
+0.98%
FLEU Franklin FTSE Eurozone ETF
27.27
+0.96%
CIBR First Trust NASDAQ Cybersecurity ETF
63.35
+0.96%
DXJ WisdomTree Japan Hedged Equity Fund
102.04
+0.95%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.36
+0.95%
FLJH Franklin FTSE Japan Hedged ETF
28.92
+0.95%
YYY Amplify High Income ETF
10.88
+0.93%
EWJV iShares MSCI Japan Value ETF
32.48
+0.90%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.82
+0.89%
CEFS Saba Closed-End Funds ETF
20.42
+0.89%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+0.85%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.99
+0.84%
IEFA iShares Core MSCI EAFE ETF
74.82
+0.84%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.65
+0.83%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.40
+0.83%
WLDR Affinity World Leaders Equity ETF
27.76
+0.82%
IDEV iShares Core MSCI International Developed Markets ETF
68.14
+0.81%
RING iShares MSCI Global Gold Miners ETF
42.33
+0.81%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.76
+0.80%
FLTW Franklin FTSE Taiwan ETF
42.06
+0.79%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
48.59
+0.77%
INTF iShares International Equity Factor ETF
30.55
+0.76%
ECH iShares MSCI Chile ETF
29.35
+0.76%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+0.75%
FCEF First Trust Income Opportunity ETF
20.43
+0.74%
BAB Invesco Taxable Municipal Bond ETF
26.20
+0.73%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.45
+0.73%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.55
+0.72%
FLN First Trust Latin America AlphaDEX Fund
17.08
+0.70%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.50
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.22
+0.68%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.32
+0.68%
INCO Columbia India Consumer ETF
61.02
+0.68%
IDHQ Invesco S&P International Developed Quality ETF
29.89
+0.67%
IPKW Invesco International BuyBack Achievers ETF
42.79
+0.67%
ABFL Abacus FCF Leaders ETF
61.87
+0.67%
PSI Invesco Semiconductors ETF
43.95
+0.66%
IQLT iShares MSCI Intl Quality Factor ETF
39.54
+0.66%
FEZ SPDR EURO STOXX 50 ETF
53.46
+0.66%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
145.84
+0.66%
FNDF Schwab Fundamental International Equity ETF
35.44
+0.65%
SMH VanEck Semiconductor ETF
202.92
+0.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
56.31
+0.64%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
50.92
+0.63%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.23
+0.63%
IWP iShares Russell Mid-Cap Growth ETF
114.33
+0.62%
XNTK SPDR NYSE Technology ETF
183.61
+0.61%
EWT iShares MSCI Taiwan ETF
46.05
+0.61%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.36
+0.61%
IAU iShares Gold Trust
60.94
+0.58%
IETC iShares U.S. Tech Independence Focused ETF
74.41
+0.57%
IGRO iShares International Dividend Growth ETF
71.81
+0.56%
PCEF Invesco CEF Income Composite ETF
18.00
+0.56%
IPAC iShares Core MSCI Pacific ETF
61.24
+0.56%
MTUM iShares MSCI USA Momentum Factor ETF
198.90
+0.56%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.98
+0.55%
EWW iShares MSCI Mexico ETF
52.19
+0.54%
QGRO American Century U.S. Quality Growth ETF
91.18
+0.53%
GLD SPDR Gold Shares
297.78
+0.52%
LGOV First Trust Long Duration Opportunities ETF
21.25
+0.52%
XSMO Invesco S&P SmallCap Momentum ETF
59.57
+0.51%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.89
+0.50%
FNY First Trust Mid Cap Growth AlphaDEX Fund
71.83
+0.50%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
112.84
+0.49%
EWL iShares MSCI Switzerland ETF
51.45
+0.49%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.66
+0.49%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.20
+0.48%
QTUM Defiance Quantum ETF
71.58
+0.48%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.49
+0.47%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.47%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.59
+0.46%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.29
+0.46%