Tokyo - Delayed Quote JPY
One ETF ESG (1498.T)
20,315.00
+270.00
+(1.35%)
At close: April 18 at 2:55:38 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 | 20,145.00 | 20,315.00 | 20,145.00 | 20,315.00 | 20,315.00 | 12 |
| Apr 17, 2025 | 19,975.00 | 20,045.00 | 19,975.00 | 20,045.00 | 20,045.00 | 20 |
| Apr 16, 2025 | 19,885.00 | 19,885.00 | 19,690.00 | 19,690.00 | 19,690.00 | 15 |
| Apr 15, 2025 | 19,990.00 | 19,990.00 | 19,990.00 | 19,990.00 | 19,990.00 | 5 |
| Apr 14, 2025 | 19,845.00 | 19,845.00 | 19,845.00 | 19,845.00 | 19,845.00 | 27 |
| Apr 11, 2025 | 19,335.00 | 19,525.00 | 19,330.00 | 19,525.00 | 19,525.00 | 1,551 |
| Apr 10, 2025 | 19,200.00 | 20,240.00 | 19,200.00 | 20,240.00 | 20,240.00 | 1,093 |
| Apr 9, 2025 | 18,620.00 | 18,955.00 | 18,620.00 | 18,770.00 | 18,770.00 | 455 |
| Apr 8, 2025 | 18,700.00 | 19,365.00 | 18,700.00 | 19,315.00 | 19,315.00 | 154 |
| Apr 7, 2025 | 19,300.00 | 19,300.00 | 18,195.00 | 18,300.00 | 18,300.00 | 311 |
| Apr 4, 2025 | 20,075.00 | 20,075.00 | 19,700.00 | 19,700.00 | 19,700.00 | 83 |
| Apr 3, 2025 | 20,660.00 | 20,660.00 | 20,325.00 | 20,325.00 | 20,325.00 | 207 |
| Apr 2, 2025 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | 7 |
| Apr 1, 2025 | 21,255.00 | 21,255.00 | 21,255.00 | 21,255.00 | 21,255.00 | 6 |
| Mar 31, 2025 | 21,310.00 | 21,360.00 | 21,250.00 | 21,270.00 | 21,270.00 | 205 |
| Mar 28, 2025 | 22,070.00 | 22,070.00 | 21,935.00 | 21,935.00 | 21,935.00 | 56 |
| Mar 27, 2025 | 22,100.00 | 22,130.00 | 22,100.00 | 22,130.00 | 22,130.00 | 17 |
| Mar 26, 2025 | 22,235.00 | 22,265.00 | 22,220.00 | 22,265.00 | 22,265.00 | 509 |
| Mar 25, 2025 | 22,170.00 | 22,170.00 | 22,170.00 | 22,170.00 | 22,170.00 | 5 |
| Mar 24, 2025 | 22,150.00 | 22,150.00 | 22,100.00 | 22,100.00 | 22,100.00 | 24 |
| Mar 21, 2025 | 22,095.00 | 22,210.00 | 22,095.00 | 22,210.00 | 22,210.00 | 9 |
| Mar 19, 2025 | 22,100.00 | 22,165.00 | 22,100.00 | 22,145.00 | 22,145.00 | 326 |
| Mar 18, 2025 | 22,000.00 | 22,060.00 | 22,000.00 | 22,040.00 | 22,040.00 | 71 |
| Mar 17, 2025 | 21,745.00 | 21,745.00 | 21,740.00 | 21,740.00 | 21,740.00 | 101 |
| Mar 14, 2025 | 21,385.00 | 21,480.00 | 21,385.00 | 21,480.00 | 21,480.00 | 8 |
| Mar 13, 2025 | 21,360.00 | 21,360.00 | 21,310.00 | 21,310.00 | 21,310.00 | 193 |
| Mar 12, 2025 | 21,345.00 | 21,345.00 | 21,345.00 | 21,345.00 | 21,345.00 | 24 |
| Mar 11, 2025 | 20,990.00 | 20,990.00 | 20,990.00 | 20,990.00 | 20,990.00 | 20 |
| Mar 10, 2025 | 21,355.00 | 21,365.00 | 21,355.00 | 21,365.00 | 21,365.00 | 7 |
| Mar 7, 2025 | 22,235.00 | 22,235.00 | 21,355.00 | 21,385.00 | 21,385.00 | 53 |
| Mar 6, 2025 | 21,750.00 | 21,750.00 | 21,745.00 | 21,745.00 | 21,745.00 | 19 |
| Mar 5, 2025 | 21,520.00 | 21,520.00 | 21,520.00 | 21,520.00 | 21,520.00 | 5 |
| Mar 4, 2025 | 21,485.00 | 21,485.00 | 21,260.00 | 21,355.00 | 21,355.00 | 532 |
| Mar 3, 2025 | 21,750.00 | 21,750.00 | 21,470.00 | 21,585.00 | 21,585.00 | 305 |
| Feb 28, 2025 | 21,745.00 | 21,745.00 | 21,110.00 | 21,170.00 | 21,170.00 | 31 |
| Feb 27, 2025 | 21,225.00 | 21,620.00 | 21,225.00 | 21,620.00 | 21,620.00 | 206 |
| Feb 26, 2025 | 21,295.00 | 21,415.00 | 21,295.00 | 21,400.00 | 21,400.00 | 1,908 |
| Feb 25, 2025 | 21,355.00 | 21,530.00 | 21,355.00 | 21,515.00 | 21,515.00 | 94 |
| Feb 21, 2025 | 21,595.00 | 21,595.00 | 21,595.00 | 21,595.00 | 21,595.00 | 1 |
| Feb 20, 2025 | 21,540.00 | 21,540.00 | 21,540.00 | 21,540.00 | 21,540.00 | 17 |
| Feb 19, 2025 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 6 |
| Feb 18, 2025 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 2 |
| Feb 17, 2025 | 21,820.00 | 21,820.00 | 21,820.00 | 21,820.00 | 21,820.00 | 1 |
| Feb 14, 2025 | 21,755.00 | 21,755.00 | 21,755.00 | 21,755.00 | 21,755.00 | 2 |
| Feb 13, 2025 | 21,710.00 | 21,855.00 | 21,710.00 | 21,855.00 | 21,855.00 | 106 |
| Feb 12, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 4 |
| Feb 10, 2025 | 21,595.00 | 21,595.00 | 21,595.00 | 21,595.00 | 21,595.00 | 1 |
| Feb 7, 2025 | 21,780.00 | 21,780.00 | 21,645.00 | 21,645.00 | 21,645.00 | 26 |
| Feb 6, 2025 | 21,775.00 | 21,775.00 | 21,755.00 | 21,755.00 | 21,755.00 | 3 |
| Feb 5, 2025 | 21,895.00 | 21,895.00 | 21,745.00 | 21,745.00 | 21,745.00 | 3 |
| Feb 4, 2025 | 21,770.00 | 21,770.00 | 21,710.00 | 21,710.00 | 21,710.00 | 216 |
| Feb 3, 2025 | 21,610.00 | 21,610.00 | 21,550.00 | 21,550.00 | 21,550.00 | 43 |
| Jan 31, 2025 | 22,135.00 | 22,145.00 | 22,135.00 | 22,145.00 | 22,145.00 | 304 |
| Jan 30, 2025 | 22,015.00 | 22,015.00 | 22,015.00 | 22,015.00 | 22,015.00 | 1 |
| Jan 29, 2025 | 21,950.00 | 21,950.00 | 21,935.00 | 21,935.00 | 21,935.00 | 95 |
| Jan 28, 2025 | 21,695.00 | 21,915.00 | 21,695.00 | 21,820.00 | 21,820.00 | 117 |
| Jan 27, 2025 | 21,900.00 | 22,040.00 | 21,850.00 | 21,870.00 | 21,870.00 | 59 |
| Jan 24, 2025 | 22,000.00 | 22,005.00 | 21,855.00 | 21,855.00 | 21,855.00 | 124 |
| Jan 23, 2025 | 21,840.00 | 21,880.00 | 21,840.00 | 21,880.00 | 21,880.00 | 5 |
| Jan 22, 2025 | 21,740.00 | 21,740.00 | 21,740.00 | 21,740.00 | 21,740.00 | 16 |
| Jan 21, 2025 | 21,470.00 | 21,470.00 | 21,470.00 | 21,470.00 | 21,470.00 | 4 |
| Jan 20, 2025 | 21,435.00 | 21,600.00 | 21,435.00 | 21,550.00 | 21,550.00 | 128 |
| Jan 17, 2025 | 21,230.00 | 21,230.00 | 21,075.00 | 21,225.00 | 21,225.00 | 84 |
| Jan 16, 2025 | 21,395.00 | 21,545.00 | 21,335.00 | 21,335.00 | 21,335.00 | 95 |
| Jan 15, 2025 | 21,500.00 | 21,500.00 | 21,330.00 | 21,330.00 | 21,330.00 | 99 |
| Jan 14, 2025 | 21,215.00 | 21,505.00 | 21,215.00 | 21,330.00 | 21,330.00 | 678 |
| Jan 10, 2025 | 21,650.00 | 21,650.00 | 21,595.00 | 21,595.00 | 21,595.00 | 6 |
| Jan 9, 2025 | 22,000.00 | 22,000.00 | 21,775.00 | 21,775.00 | 21,775.00 | 47 |
| Jan 8, 2025 | 227 Dividend | |||||
| Jan 8, 2025 | 22,170.00 | 22,170.00 | 22,100.00 | 22,100.00 | 22,100.00 | 9 |
| Jan 7, 2025 | 22,050.00 | 22,230.00 | 22,050.00 | 22,230.00 | 22,003.00 | 76 |
| Jan 6, 2025 | 22,515.00 | 22,515.00 | 22,145.00 | 22,155.00 | 21,928.77 | 1,265 |
| Dec 30, 2024 | 22,650.00 | 22,650.00 | 22,395.00 | 22,435.00 | 22,205.91 | 2,507 |
| Dec 27, 2024 | 22,370.00 | 22,620.00 | 22,370.00 | 22,620.00 | 22,389.02 | 319 |
| Dec 26, 2024 | 22,170.00 | 22,265.00 | 22,170.00 | 22,265.00 | 22,037.64 | 447 |
| Dec 25, 2024 | 21,815.00 | 21,970.00 | 21,815.00 | 21,970.00 | 21,745.66 | 681 |
| Dec 24, 2024 | 21,905.00 | 21,905.00 | 21,860.00 | 21,865.00 | 21,641.73 | 806 |
| Dec 23, 2024 | 21,820.00 | 21,895.00 | 21,820.00 | 21,895.00 | 21,671.42 | 35 |
| Dec 20, 2024 | 21,705.00 | 21,705.00 | 21,700.00 | 21,700.00 | 21,478.41 | 60 |
| Dec 19, 2024 | 22,345.00 | 22,345.00 | 21,455.00 | 21,740.00 | 21,518.00 | 281 |
| Dec 18, 2024 | 21,845.00 | 21,845.00 | 21,845.00 | 21,845.00 | 21,621.93 | 4 |
| Dec 17, 2024 | 21,960.00 | 21,960.00 | 21,880.00 | 21,880.00 | 21,656.57 | 90 |
| Dec 16, 2024 | 22,065.00 | 22,065.00 | 21,965.00 | 21,980.00 | 21,755.55 | 265 |
| Dec 13, 2024 | 21,985.00 | 22,035.00 | 21,985.00 | 22,035.00 | 21,809.99 | 1,694 |
| Dec 12, 2024 | 22,300.00 | 22,335.00 | 22,300.00 | 22,335.00 | 22,106.93 | 307 |
| Dec 11, 2024 | 21,980.00 | 22,035.00 | 21,955.00 | 22,035.00 | 21,809.99 | 179 |
| Dec 10, 2024 | 22,055.00 | 22,055.00 | 21,950.00 | 21,960.00 | 21,735.76 | 2,352 |
| Dec 9, 2024 | 21,890.00 | 21,890.00 | 21,890.00 | 21,890.00 | 21,666.47 | 2 |
| Dec 6, 2024 | 22,035.00 | 22,035.00 | 21,830.00 | 21,830.00 | 21,607.08 | 12 |
| Dec 5, 2024 | 21,955.00 | 21,985.00 | 21,955.00 | 21,970.00 | 21,745.66 | 391 |
| Dec 4, 2024 | 22,055.00 | 22,055.00 | 22,015.00 | 22,015.00 | 21,790.20 | 13 |
| Dec 3, 2024 | 21,920.00 | 22,120.00 | 21,920.00 | 22,120.00 | 21,894.12 | 179 |
| Dec 2, 2024 | 21,705.00 | 21,765.00 | 21,705.00 | 21,765.00 | 21,542.75 | 111 |
| Nov 29, 2024 | 21,470.00 | 21,470.00 | 21,470.00 | 21,470.00 | 21,250.76 | 3 |
| Nov 28, 2024 | 21,275.00 | 21,525.00 | 21,275.00 | 21,435.00 | 21,216.12 | 380 |
| Nov 27, 2024 | 21,265.00 | 21,265.00 | 21,265.00 | 21,265.00 | 21,047.85 | 1 |
| Nov 26, 2024 | 21,690.00 | 21,700.00 | 21,415.00 | 21,535.00 | 21,315.10 | 3,184 |
| Nov 25, 2024 | 21,685.00 | 21,930.00 | 21,685.00 | 21,885.00 | 21,661.52 | 437 |
| Nov 22, 2024 | 21,685.00 | 21,685.00 | 21,685.00 | 21,685.00 | 21,463.57 | 8 |
| Nov 21, 2024 | 21,525.00 | 21,525.00 | 21,525.00 | 21,525.00 | 21,305.20 | 3 |
| Nov 20, 2024 | 21,735.00 | 21,735.00 | 21,640.00 | 21,650.00 | 21,428.92 | 364 |
| Nov 19, 2024 | 21,625.00 | 21,740.00 | 21,625.00 | 21,720.00 | 21,498.21 | 152 |
| Nov 18, 2024 | 21,565.00 | 21,565.00 | 21,565.00 | 21,565.00 | 21,344.79 | 16 |
| Nov 15, 2024 | 21,830.00 | 21,860.00 | 21,790.00 | 21,850.00 | 21,626.88 | 118 |
| Nov 14, 2024 | 21,830.00 | 21,830.00 | 21,790.00 | 21,790.00 | 21,567.49 | 367 |
| Nov 13, 2024 | 21,975.00 | 21,975.00 | 21,650.00 | 21,725.00 | 21,503.16 | 1,266 |
| Nov 12, 2024 | 22,200.00 | 22,200.00 | 21,985.00 | 21,985.00 | 21,760.50 | 133 |
| Nov 11, 2024 | 21,920.00 | 21,920.00 | 21,920.00 | 21,920.00 | 21,696.17 | 1 |
| Nov 8, 2024 | 23,000.00 | 23,000.00 | 21,955.00 | 21,955.00 | 21,730.81 | 42 |
| Nov 7, 2024 | 22,120.00 | 22,120.00 | 21,950.00 | 22,075.00 | 21,849.58 | 137 |
| Nov 6, 2024 | 21,435.00 | 21,735.00 | 21,435.00 | 21,735.00 | 21,513.05 | 306 |
| Nov 5, 2024 | 21,085.00 | 21,335.00 | 21,080.00 | 21,335.00 | 21,117.14 | 20 |
| Nov 1, 2024 | 21,170.00 | 21,170.00 | 21,085.00 | 21,085.00 | 20,869.69 | 128 |
| Oct 31, 2024 | 21,470.00 | 21,470.00 | 21,470.00 | 21,470.00 | 21,250.76 | 12 |
| Oct 30, 2024 | 21,570.00 | 21,650.00 | 21,570.00 | 21,650.00 | 21,428.92 | 8 |
| Oct 29, 2024 | 21,370.00 | 21,460.00 | 21,370.00 | 21,460.00 | 21,240.86 | 18 |
| Oct 28, 2024 | 20,935.00 | 21,290.00 | 20,935.00 | 21,290.00 | 21,072.60 | 1,175 |
| Oct 25, 2024 | 20,920.00 | 20,940.00 | 20,835.00 | 20,940.00 | 20,726.17 | 245 |
| Oct 24, 2024 | 20,875.00 | 21,120.00 | 20,875.00 | 21,075.00 | 20,859.79 | 23 |
| Oct 23, 2024 | 21,265.00 | 21,265.00 | 21,035.00 | 21,085.00 | 20,869.69 | 623 |
| Oct 22, 2024 | 21,330.00 | 21,400.00 | 21,045.00 | 21,175.00 | 20,958.77 | 1,447 |
| Oct 21, 2024 | 21,335.00 | 21,430.00 | 21,330.00 | 21,385.00 | 21,166.63 | 140 |
| Oct 18, 2024 | 21,570.00 | 21,570.00 | 21,460.00 | 21,485.00 | 21,265.61 | 414 |
| Oct 17, 2024 | 21,530.00 | 21,530.00 | 21,480.00 | 21,480.00 | 21,260.66 | 767 |
| Oct 16, 2024 | 21,455.00 | 21,600.00 | 21,455.00 | 21,500.00 | 21,280.46 | 247 |
| Oct 15, 2024 | 21,890.00 | 21,890.00 | 21,735.00 | 21,750.00 | 21,527.90 | 378 |
| Oct 11, 2024 | 21,700.00 | 21,720.00 | 21,635.00 | 21,635.00 | 21,414.08 | 443 |
| Oct 10, 2024 | 21,665.00 | 21,675.00 | 21,640.00 | 21,675.00 | 21,453.67 | 71 |
| Oct 9, 2024 | 21,710.00 | 21,710.00 | 21,590.00 | 21,600.00 | 21,379.43 | 51 |
| Oct 8, 2024 | 21,750.00 | 21,750.00 | 21,485.00 | 21,485.00 | 21,265.61 | 53 |
| Oct 7, 2024 | 22,500.00 | 22,500.00 | 21,850.00 | 21,945.00 | 21,720.91 | 547 |
| Oct 4, 2024 | 21,435.00 | 21,500.00 | 21,435.00 | 21,500.00 | 21,280.46 | 43 |
| Oct 3, 2024 | 21,600.00 | 21,600.00 | 21,395.00 | 21,395.00 | 21,176.53 | 72 |
| Oct 2, 2024 | 21,230.00 | 21,230.00 | 21,170.00 | 21,170.00 | 20,953.82 | 95 |
| Oct 1, 2024 | 21,040.00 | 21,450.00 | 21,040.00 | 21,450.00 | 21,230.96 | 419 |
| Sep 30, 2024 | 21,840.00 | 21,840.00 | 21,035.00 | 21,040.00 | 20,825.15 | 2,908 |
| Sep 27, 2024 | 21,865.00 | 21,870.00 | 21,540.00 | 21,845.00 | 21,621.93 | 987 |
| Sep 26, 2024 | 21,160.00 | 21,395.00 | 21,160.00 | 21,365.00 | 21,146.83 | 381 |
| Sep 25, 2024 | 20,950.00 | 20,990.00 | 20,915.00 | 20,990.00 | 20,775.66 | 631 |
| Sep 24, 2024 | 20,810.00 | 21,010.00 | 20,810.00 | 20,955.00 | 20,741.02 | 119 |
| Sep 20, 2024 | 20,920.00 | 20,920.00 | 20,810.00 | 20,810.00 | 20,597.50 | 1,027 |
| Sep 19, 2024 | 20,555.00 | 20,715.00 | 20,555.00 | 20,635.00 | 20,424.29 | 3,962 |
| Sep 18, 2024 | 20,245.00 | 20,245.00 | 20,040.00 | 20,080.00 | 19,874.96 | 45 |
| Sep 17, 2024 | 19,970.00 | 19,990.00 | 19,890.00 | 19,890.00 | 19,686.89 | 55 |
| Sep 13, 2024 | 20,210.00 | 20,265.00 | 20,210.00 | 20,265.00 | 20,058.07 | 95 |
| Sep 12, 2024 | 20,320.00 | 20,415.00 | 20,320.00 | 20,415.00 | 20,206.53 | 53 |
| Sep 11, 2024 | 20,045.00 | 20,095.00 | 19,740.00 | 19,740.00 | 19,538.43 | 60 |
| Sep 10, 2024 | 20,265.00 | 20,460.00 | 20,265.00 | 20,410.00 | 20,201.59 | 272 |
| Sep 9, 2024 | 20,105.00 | 20,265.00 | 20,105.00 | 20,265.00 | 20,058.07 | 18 |
| Sep 6, 2024 | 21,125.00 | 21,125.00 | 20,425.00 | 20,425.00 | 20,216.43 | 91 |
| Sep 5, 2024 | 20,795.00 | 20,895.00 | 20,515.00 | 20,630.00 | 20,419.34 | 23 |
| Sep 4, 2024 | 21,620.00 | 21,620.00 | 20,780.00 | 20,805.00 | 20,592.55 | 785 |
| Sep 3, 2024 | 21,480.00 | 21,630.00 | 21,480.00 | 21,630.00 | 21,409.13 | 55 |
| Sep 2, 2024 | 21,605.00 | 21,605.00 | 21,400.00 | 21,510.00 | 21,290.35 | 57 |
| Aug 30, 2024 | 21,470.00 | 21,480.00 | 21,385.00 | 21,480.00 | 21,260.66 | 281 |
| Aug 29, 2024 | 21,255.00 | 21,290.00 | 21,230.00 | 21,255.00 | 21,037.96 | 161 |
| Aug 28, 2024 | 21,245.00 | 21,245.00 | 21,245.00 | 21,245.00 | 21,028.06 | 6 |
| Aug 27, 2024 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | 20,904.34 | 10 |
| Aug 26, 2024 | 20,930.00 | 20,930.00 | 20,930.00 | 20,930.00 | 20,716.28 | 10 |
| Aug 23, 2024 | 21,075.00 | 21,185.00 | 21,075.00 | 21,185.00 | 20,968.67 | 12 |
| Aug 22, 2024 | 21,090.00 | 21,090.00 | 21,015.00 | 21,015.00 | 20,800.41 | 5 |
| Aug 21, 2024 | 20,880.00 | 21,040.00 | 20,880.00 | 21,040.00 | 20,825.15 | 2 |
| Aug 20, 2024 | 21,020.00 | 21,165.00 | 21,020.00 | 21,165.00 | 20,948.88 | 38 |
| Aug 19, 2024 | 21,460.00 | 21,460.00 | 20,905.00 | 20,905.00 | 20,691.53 | 14 |
| Aug 16, 2024 | 21,060.00 | 21,110.00 | 21,060.00 | 21,110.00 | 20,894.44 | 22 |
| Aug 15, 2024 | 20,420.00 | 20,625.00 | 20,420.00 | 20,555.00 | 20,345.11 | 22 |
| Aug 14, 2024 | 20,460.00 | 20,460.00 | 20,305.00 | 20,305.00 | 20,097.66 | 55 |
| Aug 13, 2024 | 20,050.00 | 20,060.00 | 20,050.00 | 20,060.00 | 19,855.16 | 22 |
| Aug 9, 2024 | 19,455.00 | 19,460.00 | 19,455.00 | 19,460.00 | 19,261.29 | 2 |
| Aug 8, 2024 | 20,390.00 | 20,390.00 | 19,265.00 | 19,440.00 | 19,241.49 | 34 |
| Aug 7, 2024 | 18,880.00 | 19,995.00 | 18,880.00 | 19,995.00 | 19,790.82 | 136 |
| Aug 6, 2024 | 16,900.00 | 19,195.00 | 16,900.00 | 18,925.00 | 18,731.75 | 77 |
| Aug 5, 2024 | 19,990.00 | 19,995.00 | 18,100.00 | 18,100.00 | 17,915.17 | 116 |
| Aug 2, 2024 | 20,365.00 | 20,365.00 | 20,045.00 | 20,045.00 | 19,840.31 | 73 |
| Aug 1, 2024 | 21,410.00 | 21,410.00 | 21,365.00 | 21,365.00 | 21,146.83 | 49 |
| Jul 31, 2024 | 21,910.00 | 21,910.00 | 21,910.00 | 21,910.00 | 21,686.27 | 8 |
| Jul 30, 2024 | 21,670.00 | 21,805.00 | 21,670.00 | 21,805.00 | 21,582.34 | 31 |
| Jul 29, 2024 | 21,565.00 | 21,850.00 | 21,565.00 | 21,850.00 | 21,626.88 | 57 |
| Jul 26, 2024 | 21,380.00 | 21,555.00 | 21,345.00 | 21,345.00 | 21,127.04 | 186 |
| Jul 25, 2024 | 21,545.00 | 21,545.00 | 21,470.00 | 21,475.00 | 21,255.71 | 595 |
| Jul 24, 2024 | 23,020.00 | 23,020.00 | 22,200.00 | 22,200.00 | 21,973.31 | 66 |
| Jul 23, 2024 | 22,555.00 | 22,590.00 | 22,525.00 | 22,525.00 | 22,294.99 | 39 |
| Jul 22, 2024 | 22,550.00 | 22,550.00 | 22,430.00 | 22,430.00 | 22,200.96 | 62 |
| Jul 19, 2024 | 22,650.00 | 22,700.00 | 22,565.00 | 22,650.00 | 22,418.71 | 36 |
| Jul 18, 2024 | 22,770.00 | 22,840.00 | 22,770.00 | 22,825.00 | 22,591.92 | 32 |
| Jul 17, 2024 | 23,220.00 | 23,220.00 | 23,120.00 | 23,120.00 | 22,883.91 | 303 |
| Jul 16, 2024 | 23,195.00 | 23,195.00 | 23,110.00 | 23,110.00 | 22,874.01 | 23 |
| Jul 12, 2024 | 21,955.00 | 23,105.00 | 21,955.00 | 22,940.00 | 22,705.75 | 2,702 |
| Jul 11, 2024 | 23,420.00 | 23,420.00 | 23,300.00 | 23,310.00 | 23,071.97 | 94 |
| Jul 10, 2024 | 22,950.00 | 23,080.00 | 22,950.00 | 23,075.00 | 22,839.37 | 285 |
| Jul 9, 2024 | 22,835.00 | 23,090.00 | 22,835.00 | 23,090.00 | 22,854.22 | 203 |
| Jul 8, 2024 | 328 Dividend | |||||
| Jul 8, 2024 | 22,850.00 | 22,905.00 | 22,840.00 | 22,850.00 | 22,616.67 | 188 |
| Jul 5, 2024 | 23,045.00 | 23,070.00 | 22,905.00 | 22,905.00 | 22,346.46 | 462 |
| Jul 4, 2024 | 23,175.00 | 23,380.00 | 23,175.00 | 23,370.00 | 22,800.12 | 196 |
| Jul 3, 2024 | 22,980.00 | 23,085.00 | 22,980.00 | 23,085.00 | 22,522.07 | 4 |
| Jul 2, 2024 | 22,980.00 | 22,980.00 | 22,980.00 | 22,980.00 | 22,419.63 | 15 |
| Jul 1, 2024 | 22,850.00 | 22,850.00 | 22,635.00 | 22,665.00 | 22,112.31 | 242 |
| Jun 28, 2024 | 22,575.00 | 22,655.00 | 22,555.00 | 22,555.00 | 22,004.99 | 15 |
| Jun 27, 2024 | 22,950.00 | 22,950.00 | 22,335.00 | 22,395.00 | 21,848.89 | 81 |
| Jun 26, 2024 | 22,375.00 | 22,500.00 | 22,370.00 | 22,450.00 | 21,902.55 | 474 |
| Jun 25, 2024 | 22,285.00 | 22,285.00 | 22,270.00 | 22,275.00 | 21,731.82 | 32 |
| Jun 24, 2024 | 21,800.00 | 21,985.00 | 21,780.00 | 21,960.00 | 21,424.50 | 511 |
| Jun 21, 2024 | 21,875.00 | 21,940.00 | 21,855.00 | 21,855.00 | 21,322.06 | 11 |
| Jun 20, 2024 | 21,805.00 | 21,805.00 | 21,780.00 | 21,780.00 | 21,248.89 | 2 |
| Jun 19, 2024 | 21,825.00 | 21,825.00 | 21,800.00 | 21,800.00 | 21,268.40 | 4 |
| Jun 18, 2024 | 21,680.00 | 21,680.00 | 21,655.00 | 21,655.00 | 21,126.94 | 13 |
| Jun 17, 2024 | 21,750.00 | 21,750.00 | 21,570.00 | 21,585.00 | 21,058.64 | 33 |
| Jun 14, 2024 | 22,030.00 | 22,050.00 | 22,000.00 | 22,000.00 | 21,463.53 | 3 |
| Jun 13, 2024 | 21,965.00 | 21,965.00 | 21,965.00 | 21,965.00 | 21,429.38 | 12 |
| Jun 12, 2024 | 22,120.00 | 22,120.00 | 22,095.00 | 22,095.00 | 21,556.21 | 20 |
| Jun 11, 2024 | 22,345.00 | 22,345.00 | 22,310.00 | 22,310.00 | 21,765.97 | 5 |
| Jun 10, 2024 | 22,255.00 | 22,330.00 | 22,250.00 | 22,330.00 | 21,785.48 | 117 |
| Jun 7, 2024 | 22,635.00 | 22,635.00 | 22,060.00 | 22,065.00 | 21,526.94 | 18 |
| Jun 6, 2024 | 22,225.00 | 22,225.00 | 22,150.00 | 22,150.00 | 21,609.87 | 1,161 |
| Jun 5, 2024 | 22,140.00 | 22,140.00 | 21,990.00 | 22,005.00 | 21,468.40 | 37 |
| Jun 4, 2024 | 22,870.00 | 22,870.00 | 22,335.00 | 22,335.00 | 21,790.36 | 37 |
| Jun 3, 2024 | 22,445.00 | 22,445.00 | 22,390.00 | 22,390.00 | 21,844.02 | 655 |
| May 31, 2024 | 22,140.00 | 22,205.00 | 22,070.00 | 22,170.00 | 21,629.38 | 289 |
| May 30, 2024 | 21,835.00 | 22,140.00 | 21,835.00 | 22,140.00 | 21,600.11 | 11,128 |
| May 29, 2024 | 22,155.00 | 22,155.00 | 22,020.00 | 22,020.00 | 21,483.04 | 31 |
| May 28, 2024 | 22,155.00 | 22,200.00 | 22,155.00 | 22,185.00 | 21,644.01 | 3 |
| May 27, 2024 | 22,120.00 | 22,170.00 | 22,120.00 | 22,170.00 | 21,629.38 | 5 |
| May 24, 2024 | 21,990.00 | 21,990.00 | 21,990.00 | 21,990.00 | 21,453.77 | 11 |
| May 23, 2024 | 22,055.00 | 22,060.00 | 22,040.00 | 22,040.00 | 21,502.55 | 10 |
| May 22, 2024 | 22,025.00 | 22,025.00 | 21,945.00 | 21,945.00 | 21,409.87 | 20 |
| May 21, 2024 | 22,180.00 | 22,180.00 | 22,160.00 | 22,160.00 | 21,619.62 | 238 |
| May 20, 2024 | 22,305.00 | 22,305.00 | 22,165.00 | 22,175.00 | 21,634.26 | 45 |
| May 17, 2024 | 21,880.00 | 21,965.00 | 21,880.00 | 21,965.00 | 21,429.38 | 12 |
| May 16, 2024 | 21,870.00 | 21,870.00 | 21,835.00 | 21,845.00 | 21,312.30 | 59 |
| May 15, 2024 | 21,870.00 | 21,870.00 | 21,870.00 | 21,870.00 | 21,336.70 | 2 |
| May 14, 2024 | 21,775.00 | 21,775.00 | 21,755.00 | 21,755.00 | 21,224.50 | 6 |
| May 13, 2024 | 21,740.00 | 21,740.00 | 21,715.00 | 21,715.00 | 21,185.48 | 14 |
| May 10, 2024 | 22,045.00 | 22,045.00 | 21,785.00 | 21,785.00 | 21,253.77 | 11 |
| May 9, 2024 | 21,810.00 | 21,810.00 | 21,810.00 | 21,810.00 | 21,278.16 | 7 |
| May 8, 2024 | 21,975.00 | 21,975.00 | 21,750.00 | 21,785.00 | 21,253.77 | 529 |
| May 7, 2024 | 22,160.00 | 22,160.00 | 21,950.00 | 22,000.00 | 21,463.53 | 77 |
| May 2, 2024 | 21,895.00 | 21,980.00 | 21,895.00 | 21,975.00 | 21,439.13 | 48 |
| May 1, 2024 | 21,930.00 | 21,995.00 | 21,930.00 | 21,970.00 | 21,434.26 | 399 |
| Apr 30, 2024 | 21,905.00 | 22,100.00 | 21,905.00 | 21,985.00 | 21,448.89 | 50 |
| Apr 26, 2024 | 21,395.00 | 21,565.00 | 21,390.00 | 21,535.00 | 21,009.87 | 143 |
| Apr 25, 2024 | 21,585.00 | 21,585.00 | 21,390.00 | 21,390.00 | 20,868.40 | 57 |
| Apr 24, 2024 | 21,725.00 | 21,780.00 | 21,725.00 | 21,780.00 | 21,248.89 | 41 |
| Apr 23, 2024 | 21,555.00 | 21,555.00 | 21,400.00 | 21,400.00 | 20,878.16 | 38 |
| Apr 22, 2024 | 21,445.00 | 21,445.00 | 21,265.00 | 21,265.00 | 20,746.45 | 41 |
| Apr 19, 2024 | 21,000.00 | 21,090.00 | 20,965.00 | 21,090.00 | 20,575.71 | 119 |
| Apr 18, 2024 | 21,275.00 | 21,520.00 | 21,275.00 | 21,475.00 | 20,951.33 | 597 |
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%