KSE - Delayed Quote KRW
KOSEF 10yr KTB (148070.KS)
118,170.00
-275.00
(-0.23%)
At close: 3:30:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 118,440.00 | 119,830.00 | 117,970.00 | 118,170.00 | 118,170.00 | 20,854 |
| Apr 30, 2025 | 118,205.00 | 118,530.00 | 118,075.00 | 118,445.00 | 118,445.00 | 21,056 |
| Apr 29, 2025 | 118,035.00 | 118,175.00 | 117,870.00 | 117,960.00 | 117,960.00 | 8,989 |
| Apr 28, 2025 | 118,270.00 | 118,365.00 | 118,065.00 | 118,065.00 | 118,065.00 | 9,568 |
| Apr 25, 2025 | 117,875.00 | 118,305.00 | 117,875.00 | 118,230.00 | 118,230.00 | 21,207 |
| Apr 24, 2025 | 118,315.00 | 118,335.00 | 117,770.00 | 117,770.00 | 117,770.00 | 4,041 |
| Apr 23, 2025 | 117,840.00 | 118,010.00 | 117,765.00 | 117,905.00 | 117,905.00 | 5,303 |
| Apr 22, 2025 | 117,795.00 | 117,900.00 | 117,570.00 | 117,720.00 | 117,720.00 | 19,586 |
| Apr 21, 2025 | 117,730.00 | 117,925.00 | 117,715.00 | 117,905.00 | 117,905.00 | 6,684 |
| Apr 18, 2025 | 117,475.00 | 117,845.00 | 117,475.00 | 117,750.00 | 117,750.00 | 16,314 |
| Apr 17, 2025 | 117,665.00 | 117,700.00 | 117,430.00 | 117,485.00 | 117,485.00 | 5,360 |
| Apr 16, 2025 | 117,365.00 | 118,400.00 | 117,365.00 | 117,610.00 | 117,610.00 | 108,755 |
| Apr 15, 2025 | 117,225.00 | 117,390.00 | 117,155.00 | 117,325.00 | 117,325.00 | 27,625 |
| Apr 14, 2025 | 116,895.00 | 117,005.00 | 116,765.00 | 116,985.00 | 116,985.00 | 7,542 |
| Apr 11, 2025 | 116,595.00 | 116,935.00 | 116,445.00 | 116,905.00 | 116,905.00 | 22,062 |
| Apr 10, 2025 | 116,840.00 | 117,145.00 | 116,760.00 | 116,975.00 | 116,975.00 | 31,800 |
| Apr 9, 2025 | 116,385.00 | 116,755.00 | 116,080.00 | 116,510.00 | 116,510.00 | 38,023 |
| Apr 8, 2025 | 116,520.00 | 116,990.00 | 116,405.00 | 116,920.00 | 116,920.00 | 31,243 |
| Apr 7, 2025 | 117,395.00 | 117,495.00 | 117,120.00 | 117,330.00 | 117,330.00 | 17,211 |
| Apr 4, 2025 | 116,555.00 | 117,215.00 | 116,510.00 | 116,875.00 | 116,875.00 | 12,873 |
| Apr 3, 2025 | 116,940.00 | 117,075.00 | 116,520.00 | 116,520.00 | 116,520.00 | 28,124 |
| Apr 2, 2025 | 115,835.00 | 116,165.00 | 115,835.00 | 116,130.00 | 116,130.00 | 22,237 |
| Apr 1, 2025 | 115,930.00 | 115,940.00 | 115,610.00 | 115,940.00 | 115,940.00 | 23,861 |
| Mar 31, 2025 | 115,785.00 | 116,080.00 | 115,735.00 | 116,070.00 | 116,070.00 | 36,491 |
| Mar 28, 2025 | 115,360.00 | 115,495.00 | 115,330.00 | 115,405.00 | 115,405.00 | 18,234 |
| Mar 27, 2025 | 115,295.00 | 115,465.00 | 115,265.00 | 115,440.00 | 115,440.00 | 17,545 |
| Mar 26, 2025 | 115,535.00 | 115,585.00 | 115,350.00 | 115,360.00 | 115,360.00 | 7,111 |
| Mar 25, 2025 | 115,315.00 | 115,610.00 | 115,315.00 | 115,515.00 | 115,515.00 | 18,414 |
| Mar 24, 2025 | 115,555.00 | 115,850.00 | 115,535.00 | 115,645.00 | 115,645.00 | 10,688 |
| Mar 21, 2025 | 115,725.00 | 115,805.00 | 115,615.00 | 115,620.00 | 115,620.00 | 39,851 |
| Mar 20, 2025 | 115,915.00 | 116,050.00 | 115,760.00 | 115,880.00 | 115,880.00 | 7,292 |
| Mar 19, 2025 | 115,790.00 | 115,815.00 | 115,500.00 | 115,555.00 | 115,555.00 | 7,115 |
| Mar 18, 2025 | 115,600.00 | 115,840.00 | 115,600.00 | 115,825.00 | 115,825.00 | 33,191 |
| Mar 17, 2025 | 115,430.00 | 115,665.00 | 115,360.00 | 115,625.00 | 115,625.00 | 4,761 |
| Mar 14, 2025 | 115,950.00 | 115,955.00 | 115,475.00 | 115,575.00 | 115,575.00 | 18,301 |
| Mar 13, 2025 | 115,825.00 | 115,960.00 | 115,725.00 | 115,845.00 | 115,845.00 | 16,734 |
| Mar 12, 2025 | 115,760.00 | 116,065.00 | 115,665.00 | 115,960.00 | 115,960.00 | 18,344 |
| Mar 11, 2025 | 116,020.00 | 116,145.00 | 115,900.00 | 115,920.00 | 115,920.00 | 24,220 |
| Mar 10, 2025 | 115,835.00 | 115,920.00 | 115,630.00 | 115,630.00 | 115,630.00 | 6,053 |
| Mar 7, 2025 | 115,750.00 | 115,960.00 | 115,595.00 | 115,830.00 | 115,830.00 | 9,914 |
| Mar 6, 2025 | 115,550.00 | 115,600.00 | 115,195.00 | 115,540.00 | 115,540.00 | 22,636 |
| Mar 5, 2025 | 116,065.00 | 116,075.00 | 115,625.00 | 115,755.00 | 115,755.00 | 21,627 |
| Mar 4, 2025 | 116,815.00 | 116,915.00 | 116,345.00 | 116,400.00 | 116,400.00 | 34,600 |
| Feb 28, 2025 | 116,010.00 | 116,440.00 | 115,930.00 | 116,400.00 | 116,400.00 | 7,782 |
| Feb 27, 2025 | 116,140.00 | 116,260.00 | 115,900.00 | 115,995.00 | 115,995.00 | 22,913 |
| Feb 26, 2025 | 115,990.00 | 116,140.00 | 115,975.00 | 116,045.00 | 116,045.00 | 15,335 |
| Feb 25, 2025 | 115,535.00 | 115,750.00 | 115,525.00 | 115,615.00 | 115,615.00 | 32,611 |
| Feb 24, 2025 | 115,260.00 | 115,490.00 | 115,260.00 | 115,350.00 | 115,350.00 | 20,223 |
| Feb 21, 2025 | 114,795.00 | 115,090.00 | 114,750.00 | 115,030.00 | 115,030.00 | 28,609 |
| Feb 20, 2025 | 114,905.00 | 115,010.00 | 114,700.00 | 114,760.00 | 114,760.00 | 9,309 |
| Feb 19, 2025 | 114,650.00 | 114,950.00 | 114,635.00 | 114,880.00 | 114,880.00 | 7,870 |
| Feb 18, 2025 | 115,025.00 | 115,080.00 | 114,710.00 | 114,820.00 | 114,820.00 | 7,738 |
| Feb 17, 2025 | 115,175.00 | 115,225.00 | 114,865.00 | 114,880.00 | 114,880.00 | 17,585 |
| Feb 14, 2025 | 115,110.00 | 115,185.00 | 114,915.00 | 115,170.00 | 115,170.00 | 20,698 |
| Feb 13, 2025 | 114,530.00 | 114,810.00 | 114,410.00 | 114,725.00 | 114,725.00 | 12,250 |
| Feb 12, 2025 | 114,865.00 | 114,890.00 | 114,655.00 | 114,690.00 | 114,690.00 | 5,141 |
| Feb 11, 2025 | 115,205.00 | 115,365.00 | 114,960.00 | 114,960.00 | 114,960.00 | 21,286 |
| Feb 10, 2025 | 115,040.00 | 115,195.00 | 114,880.00 | 115,140.00 | 115,140.00 | 8,449 |
| Feb 7, 2025 | 115,335.00 | 115,475.00 | 114,925.00 | 115,075.00 | 115,075.00 | 10,543 |
| Feb 6, 2025 | 115,615.00 | 115,795.00 | 115,505.00 | 115,505.00 | 115,505.00 | 16,388 |
| Feb 5, 2025 | 115,100.00 | 115,280.00 | 115,000.00 | 115,165.00 | 115,165.00 | 8,299 |
| Feb 4, 2025 | 114,795.00 | 115,185.00 | 114,680.00 | 114,915.00 | 114,915.00 | 23,524 |
| Feb 3, 2025 | 114,520.00 | 115,250.00 | 114,495.00 | 115,015.00 | 115,015.00 | 12,122 |
| Jan 31, 2025 | 115,140.00 | 115,210.00 | 114,725.00 | 114,725.00 | 114,725.00 | 15,700 |
| Jan 24, 2025 | 114,700.00 | 115,060.00 | 114,550.00 | 114,675.00 | 114,675.00 | 17,974 |
| Jan 23, 2025 | 114,670.00 | 114,955.00 | 114,670.00 | 114,840.00 | 114,840.00 | 4,728 |
| Jan 22, 2025 | 114,905.00 | 114,935.00 | 114,685.00 | 114,860.00 | 114,860.00 | 8,197 |
| Jan 21, 2025 | 114,700.00 | 115,200.00 | 114,700.00 | 115,030.00 | 115,030.00 | 39,742 |
| Jan 20, 2025 | 114,280.00 | 114,705.00 | 114,280.00 | 114,475.00 | 114,475.00 | 8,473 |
| Jan 17, 2025 | 114,285.00 | 114,600.00 | 114,255.00 | 114,415.00 | 114,415.00 | 22,076 |
| Jan 16, 2025 | 114,060.00 | 114,475.00 | 114,055.00 | 114,285.00 | 114,285.00 | 18,157 |
| Jan 15, 2025 | 113,695.00 | 113,795.00 | 113,470.00 | 113,490.00 | 113,490.00 | 5,989 |
| Jan 14, 2025 | 113,585.00 | 113,940.00 | 113,570.00 | 113,780.00 | 113,780.00 | 8,060 |
| Jan 13, 2025 | 113,515.00 | 113,775.00 | 113,475.00 | 113,570.00 | 113,570.00 | 21,763 |
| Jan 10, 2025 | 114,510.00 | 114,530.00 | 113,935.00 | 113,935.00 | 113,935.00 | 29,954 |
| Jan 9, 2025 | 114,280.00 | 114,730.00 | 114,250.00 | 114,510.00 | 114,510.00 | 17,659 |
| Jan 8, 2025 | 113,865.00 | 114,230.00 | 113,780.00 | 114,230.00 | 114,230.00 | 28,270 |
| Jan 7, 2025 | 113,705.00 | 114,350.00 | 113,705.00 | 114,335.00 | 114,335.00 | 12,275 |
| Jan 6, 2025 | 113,835.00 | 114,025.00 | 113,745.00 | 113,845.00 | 113,845.00 | 19,990 |
| Jan 3, 2025 | 114,005.00 | 114,535.00 | 113,940.00 | 114,225.00 | 114,225.00 | 19,225 |
| Jan 2, 2025 | 113,415.00 | 114,065.00 | 113,200.00 | 113,945.00 | 113,945.00 | 41,585 |
| Dec 30, 2024 | 112,840.00 | 113,330.00 | 112,580.00 | 113,310.00 | 113,310.00 | 10,677 |
| Dec 27, 2024 | 4000 Dividend | |||||
| Dec 27, 2024 | 113,245.00 | 113,265.00 | 112,650.00 | 113,095.00 | 113,095.00 | 18,813 |
| Dec 26, 2024 | 117,385.00 | 117,390.00 | 116,780.00 | 117,045.00 | 113,045.00 | 16,830 |
| Dec 24, 2024 | 117,510.00 | 117,635.00 | 117,200.00 | 117,320.00 | 113,310.60 | 9,265 |
| Dec 23, 2024 | 117,660.00 | 118,075.00 | 117,565.00 | 117,760.00 | 113,735.56 | 10,718 |
| Dec 20, 2024 | 117,995.00 | 117,995.00 | 117,160.00 | 117,445.00 | 113,431.33 | 16,554 |
| Dec 19, 2024 | 118,250.00 | 118,340.00 | 117,845.00 | 117,940.00 | 113,909.41 | 17,343 |
| Dec 18, 2024 | 118,420.00 | 119,060.00 | 118,190.00 | 118,955.00 | 114,889.72 | 29,452 |
| Dec 17, 2024 | 119,070.00 | 119,070.00 | 118,340.00 | 118,340.00 | 114,295.74 | 26,451 |
| Dec 16, 2024 | 119,075.00 | 119,250.00 | 118,950.00 | 119,025.00 | 114,957.33 | 11,147 |
| Dec 13, 2024 | 119,120.00 | 119,410.00 | 118,990.00 | 119,410.00 | 115,329.17 | 27,683 |
| Dec 12, 2024 | 119,375.00 | 119,455.00 | 119,060.00 | 119,120.00 | 115,049.09 | 7,018 |
| Dec 11, 2024 | 119,940.00 | 119,940.00 | 119,260.00 | 119,345.00 | 115,266.39 | 14,192 |
| Dec 10, 2024 | 120,020.00 | 120,110.00 | 119,765.00 | 119,795.00 | 115,701.02 | 8,964 |
| Dec 9, 2024 | 119,740.00 | 120,095.00 | 119,455.00 | 120,095.00 | 115,990.77 | 16,178 |
| Dec 6, 2024 | 119,640.00 | 119,870.00 | 119,405.00 | 119,465.00 | 115,382.30 | 38,804 |
| Dec 5, 2024 | 119,705.00 | 119,780.00 | 119,305.00 | 119,640.00 | 115,551.31 | 14,465 |
| Dec 4, 2024 | 119,235.00 | 119,840.00 | 119,160.00 | 119,350.00 | 115,271.23 | 57,882 |
| Dec 3, 2024 | 120,225.00 | 120,375.00 | 119,780.00 | 119,780.00 | 115,686.53 | 35,098 |
| Dec 2, 2024 | 119,595.00 | 120,175.00 | 119,595.00 | 120,090.00 | 115,985.94 | 47,735 |
| Nov 29, 2024 | 119,550.00 | 119,605.00 | 119,230.00 | 119,575.00 | 115,488.53 | 9,609 |
| Nov 28, 2024 | 118,395.00 | 119,210.00 | 118,375.00 | 119,180.00 | 115,107.03 | 16,092 |
| Nov 27, 2024 | 118,160.00 | 118,375.00 | 118,160.00 | 118,310.00 | 114,266.77 | 30,417 |
| Nov 26, 2024 | 118,080.00 | 118,290.00 | 117,985.00 | 118,060.00 | 114,025.31 | 12,147 |
| Nov 25, 2024 | 117,710.00 | 117,955.00 | 117,650.00 | 117,930.00 | 113,899.75 | 18,309 |
| Nov 22, 2024 | 116,980.00 | 117,495.00 | 116,980.00 | 117,420.00 | 113,407.18 | 8,022 |
| Nov 21, 2024 | 116,975.00 | 117,440.00 | 116,975.00 | 117,395.00 | 113,383.04 | 8,534 |
| Nov 20, 2024 | 116,805.00 | 117,080.00 | 116,805.00 | 117,005.00 | 113,006.37 | 8,230 |
| Nov 19, 2024 | 116,700.00 | 116,915.00 | 116,680.00 | 116,815.00 | 112,822.86 | 6,255 |
| Nov 18, 2024 | 116,410.00 | 116,615.00 | 116,410.00 | 116,560.00 | 112,576.57 | 7,097 |
| Nov 15, 2024 | 116,440.00 | 116,550.00 | 116,290.00 | 116,390.00 | 112,412.38 | 8,756 |
| Nov 14, 2024 | 116,355.00 | 116,485.00 | 116,195.00 | 116,435.00 | 112,455.84 | 5,817 |
| Nov 13, 2024 | 116,540.00 | 116,625.00 | 116,395.00 | 116,440.00 | 112,460.67 | 8,857 |
| Nov 12, 2024 | 116,965.00 | 117,100.00 | 116,920.00 | 116,975.00 | 112,977.39 | 13,017 |
| Nov 11, 2024 | 116,630.00 | 116,835.00 | 116,630.00 | 116,745.00 | 112,755.25 | 32,371 |
| Nov 8, 2024 | 116,495.00 | 116,730.00 | 116,495.00 | 116,625.00 | 112,639.35 | 9,225 |
| Nov 7, 2024 | 115,950.00 | 116,225.00 | 115,825.00 | 116,145.00 | 112,175.76 | 22,309 |
| Nov 6, 2024 | 116,545.00 | 116,565.00 | 115,465.00 | 115,770.00 | 111,813.57 | 79,875 |
| Nov 4, 2024 | 116,100.00 | 116,275.00 | 116,095.00 | 116,200.00 | 112,228.88 | 9,314 |
| Nov 1, 2024 | 116,000.00 | 116,340.00 | 115,910.00 | 116,275.00 | 112,301.31 | 16,672 |
| Oct 31, 2024 | 115,770.00 | 116,050.00 | 115,705.00 | 116,000.00 | 112,035.71 | 8,230 |
| Oct 29, 2024 | 115,955.00 | 116,085.00 | 115,735.00 | 115,870.00 | 111,910.15 | 11,357 |
| Oct 28, 2024 | 115,955.00 | 116,030.00 | 115,865.00 | 115,905.00 | 111,943.95 | 13,478 |
| Oct 25, 2024 | 116,285.00 | 116,590.00 | 116,285.00 | 116,555.00 | 112,571.74 | 8,510 |
| Oct 24, 2024 | 116,065.00 | 116,395.00 | 115,950.00 | 116,280.00 | 112,306.14 | 9,182 |
| Oct 23, 2024 | 115,760.00 | 115,760.00 | 115,490.00 | 115,685.00 | 111,731.48 | 5,970 |
| Oct 22, 2024 | 115,725.00 | 115,770.00 | 115,535.00 | 115,620.00 | 111,668.70 | 10,821 |
| Oct 21, 2024 | 116,170.00 | 116,460.00 | 116,145.00 | 116,375.00 | 112,397.89 | 16,023 |
| Oct 18, 2024 | 116,245.00 | 116,380.00 | 116,175.00 | 116,225.00 | 112,253.02 | 17,805 |
| Oct 17, 2024 | 116,675.00 | 116,805.00 | 116,525.00 | 116,570.00 | 112,586.23 | 20,760 |
| Oct 16, 2024 | 116,580.00 | 116,770.00 | 116,570.00 | 116,770.00 | 112,779.40 | 21,258 |
| Oct 15, 2024 | 116,090.00 | 116,390.00 | 116,090.00 | 116,370.00 | 112,393.06 | 8,233 |
| Oct 14, 2024 | 115,955.00 | 116,180.00 | 115,920.00 | 116,030.00 | 112,064.69 | 8,605 |
| Oct 11, 2024 | 115,990.00 | 116,295.00 | 115,990.00 | 116,000.00 | 112,035.71 | 7,115 |
| Oct 10, 2024 | 116,275.00 | 116,375.00 | 115,930.00 | 116,015.00 | 112,050.20 | 23,799 |
| Oct 8, 2024 | 115,875.00 | 116,000.00 | 115,540.00 | 116,000.00 | 112,035.71 | 11,253 |
| Oct 7, 2024 | 116,235.00 | 116,235.00 | 115,660.00 | 115,740.00 | 111,784.59 | 15,612 |
| Oct 4, 2024 | 116,765.00 | 116,815.00 | 116,610.00 | 116,710.00 | 112,721.45 | 10,361 |
| Oct 2, 2024 | 117,045.00 | 117,415.00 | 117,045.00 | 117,335.00 | 113,325.09 | 32,405 |
| Sep 30, 2024 | 116,825.00 | 117,010.00 | 116,715.00 | 116,805.00 | 112,813.20 | 11,403 |
| Sep 27, 2024 | 116,655.00 | 116,670.00 | 116,570.00 | 116,610.00 | 112,624.86 | 5,178 |
| Sep 26, 2024 | 116,505.00 | 116,705.00 | 116,380.00 | 116,625.00 | 112,639.35 | 5,846 |
| Sep 25, 2024 | 116,490.00 | 116,770.00 | 116,400.00 | 116,660.00 | 112,673.16 | 7,696 |
| Sep 24, 2024 | 116,485.00 | 116,645.00 | 116,410.00 | 116,485.00 | 112,504.13 | 5,539 |
| Sep 23, 2024 | 116,535.00 | 116,565.00 | 116,400.00 | 116,400.00 | 112,422.04 | 11,250 |
| Sep 20, 2024 | 116,770.00 | 116,825.00 | 116,540.00 | 116,685.00 | 112,697.30 | 29,898 |
| Sep 19, 2024 | 116,750.00 | 116,750.00 | 116,480.00 | 116,680.00 | 112,692.47 | 7,241 |
| Sep 13, 2024 | 116,835.00 | 117,125.00 | 116,800.00 | 117,125.00 | 113,122.27 | 4,386 |
| Sep 12, 2024 | 116,870.00 | 116,870.00 | 116,595.00 | 116,725.00 | 112,735.93 | 26,714 |
| Sep 11, 2024 | 116,630.00 | 116,955.00 | 116,600.00 | 116,940.00 | 112,943.59 | 7,189 |
| Sep 10, 2024 | 116,435.00 | 116,475.00 | 116,320.00 | 116,380.00 | 112,402.73 | 23,128 |
| Sep 9, 2024 | 116,285.00 | 116,370.00 | 116,055.00 | 116,120.00 | 112,151.61 | 10,230 |
| Sep 6, 2024 | 116,245.00 | 116,485.00 | 116,235.00 | 116,430.00 | 112,451.02 | 8,594 |
| Sep 5, 2024 | 116,330.00 | 116,330.00 | 116,070.00 | 116,245.00 | 112,272.34 | 10,228 |
| Sep 4, 2024 | 115,745.00 | 115,910.00 | 115,705.00 | 115,875.00 | 111,914.98 | 49,254 |
| Sep 3, 2024 | 115,450.00 | 115,530.00 | 115,250.00 | 115,365.00 | 111,422.41 | 7,301 |
| Sep 2, 2024 | 115,545.00 | 115,585.00 | 115,415.00 | 115,450.00 | 111,504.51 | 21,918 |
| Aug 30, 2024 | 115,910.00 | 115,935.00 | 115,650.00 | 115,735.00 | 111,779.77 | 6,939 |
| Aug 29, 2024 | 115,950.00 | 116,025.00 | 115,715.00 | 115,745.00 | 111,789.42 | 14,189 |
| Aug 28, 2024 | 115,805.00 | 115,965.00 | 115,645.00 | 115,930.00 | 111,968.10 | 15,812 |
| Aug 26, 2024 | 116,590.00 | 116,690.00 | 116,575.00 | 116,690.00 | 112,702.13 | 11,139 |
| Aug 23, 2024 | 116,600.00 | 116,600.00 | 116,290.00 | 116,355.00 | 112,378.58 | 13,480 |
| Aug 22, 2024 | 116,455.00 | 116,820.00 | 116,415.00 | 116,595.00 | 112,610.38 | 6,414 |
| Aug 21, 2024 | 116,660.00 | 116,745.00 | 116,455.00 | 116,455.00 | 112,475.16 | 8,588 |
| Aug 20, 2024 | 116,530.00 | 116,545.00 | 116,305.00 | 116,390.00 | 112,412.38 | 8,192 |
| Aug 19, 2024 | 116,500.00 | 116,580.00 | 116,325.00 | 116,525.00 | 112,542.77 | 6,253 |
| Aug 16, 2024 | 116,385.00 | 116,675.00 | 116,315.00 | 116,500.00 | 112,518.63 | 10,627 |
| Aug 14, 2024 | 116,850.00 | 116,925.00 | 116,750.00 | 116,865.00 | 112,871.15 | 8,729 |
| Aug 13, 2024 | 116,615.00 | 116,720.00 | 116,475.00 | 116,630.00 | 112,644.18 | 14,145 |
| Aug 12, 2024 | 116,250.00 | 116,490.00 | 116,215.00 | 116,375.00 | 112,397.89 | 5,780 |
| Aug 9, 2024 | 116,175.00 | 116,395.00 | 116,060.00 | 116,295.00 | 112,320.63 | 4,476 |
| Aug 8, 2024 | 116,405.00 | 116,495.00 | 116,180.00 | 116,395.00 | 112,417.21 | 10,483 |
| Aug 7, 2024 | 116,285.00 | 116,490.00 | 116,030.00 | 116,335.00 | 112,359.26 | 24,844 |
| Aug 6, 2024 | 113,500.00 | 116,830.00 | 113,500.00 | 116,285.00 | 112,310.97 | 57,424 |
| Aug 5, 2024 | 117,185.00 | 117,660.00 | 116,910.00 | 117,585.00 | 113,566.54 | 46,290 |
| Aug 2, 2024 | 116,555.00 | 116,670.00 | 116,330.00 | 116,520.00 | 112,537.94 | 50,458 |
| Aug 1, 2024 | 116,135.00 | 116,470.00 | 116,035.00 | 116,225.00 | 112,253.02 | 59,863 |
| Jul 31, 2024 | 115,805.00 | 115,945.00 | 115,620.00 | 115,675.00 | 111,721.81 | 64,604 |
| Jul 30, 2024 | 115,845.00 | 116,005.00 | 115,725.00 | 115,810.00 | 111,852.20 | 8,192 |
| Jul 29, 2024 | 115,545.00 | 115,900.00 | 115,520.00 | 115,850.00 | 111,890.84 | 65,987 |
| Jul 26, 2024 | 115,105.00 | 115,350.00 | 115,085.00 | 115,330.00 | 111,388.61 | 18,209 |
| Jul 25, 2024 | 115,130.00 | 115,225.00 | 115,000.00 | 115,105.00 | 111,171.30 | 15,412 |
| Jul 24, 2024 | 114,760.00 | 115,145.00 | 114,685.00 | 115,145.00 | 111,209.93 | 28,472 |
| Jul 23, 2024 | 114,780.00 | 114,815.00 | 114,670.00 | 114,725.00 | 110,804.28 | 6,241 |
| Jul 22, 2024 | 114,805.00 | 114,810.00 | 114,570.00 | 114,780.00 | 110,857.41 | 13,012 |
| Jul 19, 2024 | 114,825.00 | 114,950.00 | 114,710.00 | 114,790.00 | 110,867.06 | 9,859 |
| Jul 18, 2024 | 115,170.00 | 115,170.00 | 114,850.00 | 114,910.00 | 110,982.96 | 29,733 |
| Jul 17, 2024 | 115,150.00 | 115,490.00 | 114,850.00 | 114,940.00 | 111,011.94 | 27,445 |
| Jul 16, 2024 | 114,695.00 | 115,135.00 | 114,695.00 | 115,005.00 | 111,074.71 | 7,299 |
| Jul 15, 2024 | 114,305.00 | 114,640.00 | 114,305.00 | 114,520.00 | 110,606.29 | 11,589 |
| Jul 12, 2024 | 114,365.00 | 114,680.00 | 114,300.00 | 114,640.00 | 110,722.19 | 10,576 |
| Jul 11, 2024 | 114,330.00 | 114,350.00 | 113,895.00 | 114,000.00 | 110,104.06 | 13,046 |
| Jul 10, 2024 | 114,480.00 | 114,535.00 | 114,200.00 | 114,330.00 | 110,422.78 | 6,955 |
| Jul 9, 2024 | 114,365.00 | 114,620.00 | 114,345.00 | 114,480.00 | 110,567.66 | 8,260 |
| Jul 8, 2024 | 114,280.00 | 114,405.00 | 114,130.00 | 114,285.00 | 110,379.32 | 16,433 |
| Jul 5, 2024 | 113,925.00 | 114,115.00 | 113,840.00 | 114,020.00 | 110,123.38 | 8,487 |
| Jul 4, 2024 | 113,985.00 | 114,070.00 | 113,850.00 | 114,030.00 | 110,133.03 | 43,247 |
| Jul 3, 2024 | 113,595.00 | 113,680.00 | 113,450.00 | 113,675.00 | 109,790.16 | 11,263 |
| Jul 2, 2024 | 113,215.00 | 113,635.00 | 113,060.00 | 113,450.00 | 109,572.85 | 8,236 |
| Jul 1, 2024 | 113,660.00 | 113,845.00 | 112,995.00 | 113,225.00 | 109,355.55 | 15,698 |
| Jun 28, 2024 | 113,170.00 | 113,660.00 | 113,170.00 | 113,660.00 | 109,775.68 | 5,226 |
| Jun 27, 2024 | 113,115.00 | 113,250.00 | 112,975.00 | 113,170.00 | 109,302.42 | 15,488 |
| Jun 26, 2024 | 113,685.00 | 113,695.00 | 113,270.00 | 113,450.00 | 109,572.85 | 4,757 |
| Jun 25, 2024 | 113,615.00 | 113,755.00 | 113,535.00 | 113,535.00 | 109,654.95 | 12,040 |
| Jun 24, 2024 | 113,620.00 | 113,750.00 | 113,550.00 | 113,580.00 | 109,698.41 | 8,820 |
| Jun 21, 2024 | 113,520.00 | 113,715.00 | 113,390.00 | 113,550.00 | 109,669.44 | 6,539 |
| Jun 20, 2024 | 113,860.00 | 113,905.00 | 113,500.00 | 113,510.00 | 109,630.80 | 5,635 |
| Jun 19, 2024 | 113,590.00 | 113,790.00 | 113,485.00 | 113,780.00 | 109,891.58 | 6,651 |
| Jun 18, 2024 | 113,315.00 | 113,575.00 | 113,260.00 | 113,330.00 | 109,456.95 | 35,193 |
| Jun 17, 2024 | 113,065.00 | 113,395.00 | 113,005.00 | 113,350.00 | 109,476.27 | 9,307 |
| Jun 14, 2024 | 112,900.00 | 113,095.00 | 112,900.00 | 113,065.00 | 109,201.02 | 4,716 |
| Jun 13, 2024 | 112,770.00 | 112,900.00 | 112,715.00 | 112,775.00 | 108,920.92 | 15,685 |
| Jun 12, 2024 | 112,220.00 | 112,450.00 | 112,150.00 | 112,410.00 | 108,568.40 | 13,795 |
| Jun 11, 2024 | 111,955.00 | 112,220.00 | 111,925.00 | 112,005.00 | 108,177.23 | 12,377 |
| Jun 10, 2024 | 111,810.00 | 112,075.00 | 111,765.00 | 111,945.00 | 108,119.29 | 8,323 |
| Jun 7, 2024 | 112,400.00 | 112,650.00 | 112,245.00 | 112,610.00 | 108,761.56 | 9,711 |
| Jun 5, 2024 | 112,040.00 | 112,200.00 | 112,040.00 | 112,200.00 | 108,365.57 | 6,305 |
| Jun 4, 2024 | 111,825.00 | 111,950.00 | 111,755.00 | 111,850.00 | 108,027.54 | 32,156 |
| Jun 3, 2024 | 111,060.00 | 111,365.00 | 111,040.00 | 111,245.00 | 107,443.21 | 11,862 |
| May 31, 2024 | 111,145.00 | 111,230.00 | 110,855.00 | 110,855.00 | 107,066.54 | 5,364 |
| May 30, 2024 | 110,835.00 | 110,945.00 | 110,650.00 | 110,935.00 | 107,143.80 | 26,334 |
| May 29, 2024 | 111,200.00 | 111,200.00 | 111,025.00 | 111,145.00 | 107,346.63 | 10,062 |
| May 28, 2024 | 111,550.00 | 111,650.00 | 111,545.00 | 111,610.00 | 107,795.73 | 3,741 |
| May 27, 2024 | 111,475.00 | 111,560.00 | 111,435.00 | 111,500.00 | 107,689.50 | 8,871 |
| May 24, 2024 | 111,300.00 | 111,400.00 | 111,205.00 | 111,260.00 | 107,457.70 | 30,085 |
| May 23, 2024 | 111,690.00 | 111,830.00 | 111,550.00 | 111,600.00 | 107,786.08 | 6,532 |
| May 22, 2024 | 111,500.00 | 111,755.00 | 111,500.00 | 111,555.00 | 107,742.62 | 16,564 |
| May 21, 2024 | 111,325.00 | 111,500.00 | 111,275.00 | 111,485.00 | 107,675.01 | 4,393 |
| May 20, 2024 | 111,465.00 | 111,485.00 | 111,245.00 | 111,245.00 | 107,443.21 | 8,949 |
| May 17, 2024 | 111,510.00 | 111,865.00 | 111,460.00 | 111,715.00 | 107,897.15 | 18,630 |
| May 16, 2024 | 111,800.00 | 111,860.00 | 111,680.00 | 111,715.00 | 107,897.15 | 25,324 |
| May 14, 2024 | 110,785.00 | 110,930.00 | 110,690.00 | 110,910.00 | 107,119.66 | 4,225 |
| May 13, 2024 | 110,795.00 | 110,875.00 | 110,725.00 | 110,780.00 | 106,994.10 | 7,228 |
| May 10, 2024 | 110,900.00 | 111,125.00 | 110,895.00 | 110,895.00 | 107,105.17 | 3,922 |
| May 9, 2024 | 110,760.00 | 110,800.00 | 110,600.00 | 110,625.00 | 106,844.40 | 9,287 |
| May 8, 2024 | 110,910.00 | 111,060.00 | 110,840.00 | 110,930.00 | 107,138.98 | 8,886 |
| May 7, 2024 | 110,755.00 | 111,000.00 | 110,705.00 | 111,000.00 | 107,206.59 | 26,149 |
| May 3, 2024 | 109,765.00 | 110,295.00 | 109,765.00 | 110,165.00 | 106,400.12 | 7,778 |
| May 2, 2024 | 110,010.00 | 110,100.00 | 109,765.00 | 109,990.00 | 106,231.10 | 16,873 |
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%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
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%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
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%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
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%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
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%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
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%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%