KSE - Delayed Quote KRW
ARIRANG Dividend ETF (161510.KS)
At close: 3:30 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 15,190.00 | 15,255.00 | 15,150.00 | 15,210.00 | 15,210.00 | 270,234 |
| Oct 17, 2024 | 15,310.00 | 15,335.00 | 15,165.00 | 15,190.00 | 15,190.00 | 366,969 |
| Oct 16, 2024 | 15,135.00 | 15,285.00 | 15,110.00 | 15,235.00 | 15,235.00 | 576,621 |
| Oct 15, 2024 | 15,185.00 | 15,230.00 | 15,100.00 | 15,185.00 | 15,185.00 | 312,801 |
| Oct 14, 2024 | 15,005.00 | 15,290.00 | 15,005.00 | 15,185.00 | 15,185.00 | 514,882 |
| Oct 11, 2024 | 14,985.00 | 15,075.00 | 14,930.00 | 14,970.00 | 14,970.00 | 357,353 |
| Oct 10, 2024 | 14,965.00 | 15,050.00 | 14,890.00 | 14,970.00 | 14,970.00 | 607,586 |
| Oct 8, 2024 | 14,880.00 | 14,890.00 | 14,750.00 | 14,850.00 | 14,850.00 | 663,376 |
| Oct 7, 2024 | 14,755.00 | 14,965.00 | 14,715.00 | 14,965.00 | 14,965.00 | 288,731 |
| Oct 4, 2024 | 14,695.00 | 14,770.00 | 14,605.00 | 14,750.00 | 14,750.00 | 451,480 |
| Oct 2, 2024 | 14,655.00 | 14,770.00 | 14,630.00 | 14,695.00 | 14,695.00 | 557,434 |
| Sep 30, 2024 | 15,120.00 | 15,180.00 | 14,835.00 | 14,855.00 | 14,855.00 | 476,106 |
| Sep 27, 2024 | 63.00 Dividend | |||||
| Sep 27, 2024 | 15,060.00 | 15,190.00 | 15,010.00 | 15,010.00 | 15,010.00 | 322,911 |
| Sep 26, 2024 | 14,795.00 | 15,075.00 | 14,795.00 | 15,075.00 | 15,012.00 | 406,336 |
| Sep 25, 2024 | 15,260.00 | 15,325.00 | 14,765.00 | 14,775.00 | 14,713.25 | 1,226,034 |
| Sep 24, 2024 | 15,200.00 | 15,315.00 | 15,110.00 | 15,215.00 | 15,151.42 | 418,218 |
| Sep 23, 2024 | 15,335.00 | 15,350.00 | 15,125.00 | 15,185.00 | 15,121.54 | 541,366 |
| Sep 20, 2024 | 15,360.00 | 15,375.00 | 15,200.00 | 15,275.00 | 15,211.16 | 1,524,999 |
| Sep 19, 2024 | 15,335.00 | 15,405.00 | 15,200.00 | 15,300.00 | 15,236.06 | 575,394 |
| Sep 13, 2024 | 14,965.00 | 15,240.00 | 14,965.00 | 15,240.00 | 15,176.31 | 271,275 |
| Sep 12, 2024 | 14,805.00 | 14,900.00 | 14,740.00 | 14,900.00 | 14,837.73 | 987,166 |
| Sep 11, 2024 | 15,205.00 | 15,205.00 | 14,665.00 | 14,765.00 | 14,703.29 | 1,254,236 |
| Sep 10, 2024 | 15,135.00 | 15,295.00 | 15,050.00 | 15,165.00 | 15,101.62 | 645,120 |
| Sep 9, 2024 | 15,210.00 | 15,215.00 | 14,970.00 | 15,115.00 | 15,051.83 | 1,144,568 |
| Sep 6, 2024 | 15,380.00 | 15,425.00 | 15,225.00 | 15,330.00 | 15,265.93 | 353,072 |
| Sep 5, 2024 | 15,420.00 | 15,490.00 | 15,305.00 | 15,380.00 | 15,315.73 | 508,235 |
| Sep 4, 2024 | 15,430.00 | 15,520.00 | 15,330.00 | 15,395.00 | 15,330.66 | 488,941 |
| Sep 3, 2024 | 15,480.00 | 15,710.00 | 15,470.00 | 15,645.00 | 15,579.62 | 1,184,869 |
| Sep 2, 2024 | 15,410.00 | 15,505.00 | 15,280.00 | 15,480.00 | 15,415.31 | 387,491 |
| Aug 30, 2024 | 15,445.00 | 15,500.00 | 15,385.00 | 15,405.00 | 15,340.62 | 327,791 |
| Aug 29, 2024 | 63.00 Dividend | |||||
| Aug 29, 2024 | 15,510.00 | 15,570.00 | 15,390.00 | 15,440.00 | 15,375.47 | 1,463,990 |
| Aug 28, 2024 | 15,885.00 | 15,925.00 | 15,500.00 | 15,555.00 | 15,427.26 | 1,002,097 |
| Aug 26, 2024 | 15,870.00 | 16,050.00 | 15,835.00 | 16,050.00 | 15,918.19 | 691,336 |
| Aug 23, 2024 | 15,700.00 | 15,900.00 | 15,665.00 | 15,835.00 | 15,704.96 | 429,994 |
| Aug 22, 2024 | 15,735.00 | 15,740.00 | 15,635.00 | 15,720.00 | 15,590.90 | 405,829 |
| Aug 21, 2024 | 15,680.00 | 15,755.00 | 15,615.00 | 15,735.00 | 15,605.78 | 548,571 |
| Aug 20, 2024 | 15,475.00 | 15,710.00 | 15,460.00 | 15,680.00 | 15,551.23 | 434,985 |
| Aug 19, 2024 | 15,115.00 | 15,500.00 | 15,115.00 | 15,400.00 | 15,273.53 | 476,738 |
| Aug 16, 2024 | 15,215.00 | 15,295.00 | 15,115.00 | 15,135.00 | 15,010.71 | 292,128 |
| Aug 14, 2024 | 15,265.00 | 15,300.00 | 15,040.00 | 15,160.00 | 15,035.50 | 284,854 |
| Aug 13, 2024 | 15,000.00 | 15,215.00 | 14,980.00 | 15,210.00 | 15,085.09 | 361,862 |
| Aug 12, 2024 | 14,995.00 | 15,075.00 | 14,910.00 | 15,040.00 | 14,916.49 | 309,453 |
| Aug 9, 2024 | 14,930.00 | 15,070.00 | 14,860.00 | 15,000.00 | 14,876.82 | 277,884 |
| Aug 8, 2024 | 14,655.00 | 14,980.00 | 14,615.00 | 14,850.00 | 14,728.05 | 372,023 |
| Aug 7, 2024 | 14,410.00 | 14,800.00 | 14,305.00 | 14,760.00 | 14,638.79 | 432,608 |
| Aug 6, 2024 | 14,415.00 | 14,740.00 | 14,200.00 | 14,410.00 | 14,291.66 | 1,469,237 |
| Aug 5, 2024 | 14,830.00 | 14,835.00 | 13,965.00 | 14,200.00 | 14,083.38 | 1,006,715 |
| Aug 2, 2024 | 15,375.00 | 15,425.00 | 15,045.00 | 15,115.00 | 14,990.87 | 562,534 |
| Aug 1, 2024 | 15,460.00 | 15,585.00 | 15,370.00 | 15,555.00 | 15,427.26 | 262,825 |
| Jul 31, 2024 | 15,335.00 | 15,605.00 | 15,310.00 | 15,480.00 | 15,352.87 | 262,917 |
| Jul 30, 2024 | 63.00 Dividend | |||||
| Jul 30, 2024 | 15,275.00 | 15,430.00 | 15,170.00 | 15,335.00 | 15,209.06 | 389,986 |
| Jul 29, 2024 | 15,255.00 | 15,640.00 | 15,255.00 | 15,470.00 | 15,280.47 | 551,926 |
| Jul 26, 2024 | 14,895.00 | 15,260.00 | 14,895.00 | 15,255.00 | 15,068.11 | 600,249 |
| Jul 25, 2024 | 14,940.00 | 15,050.00 | 14,880.00 | 14,895.00 | 14,712.52 | 394,726 |
| Jul 24, 2024 | 15,060.00 | 15,205.00 | 14,990.00 | 15,065.00 | 14,880.43 | 443,658 |
| Jul 23, 2024 | 15,120.00 | 15,255.00 | 15,100.00 | 15,125.00 | 14,939.70 | 385,639 |
| Jul 22, 2024 | 15,045.00 | 15,120.00 | 14,960.00 | 15,100.00 | 14,915.01 | 320,294 |
| Jul 19, 2024 | 15,040.00 | 15,120.00 | 14,955.00 | 15,095.00 | 14,910.07 | 386,983 |
| Jul 18, 2024 | 15,040.00 | 15,160.00 | 14,965.00 | 15,160.00 | 14,974.27 | 358,611 |
| Jul 17, 2024 | 15,075.00 | 15,100.00 | 14,995.00 | 15,040.00 | 14,855.74 | 378,532 |
| Jul 16, 2024 | 14,960.00 | 15,125.00 | 14,910.00 | 15,040.00 | 14,855.74 | 428,830 |
| Jul 15, 2024 | 15,035.00 | 15,055.00 | 14,925.00 | 14,960.00 | 14,776.72 | 363,716 |
| Jul 12, 2024 | 15,100.00 | 15,190.00 | 14,925.00 | 15,020.00 | 14,835.99 | 330,467 |
| Jul 11, 2024 | 15,000.00 | 15,160.00 | 14,975.00 | 15,110.00 | 14,924.88 | 265,176 |
| Jul 10, 2024 | 14,810.00 | 14,995.00 | 14,765.00 | 14,945.00 | 14,761.90 | 346,511 |
| Jul 9, 2024 | 14,980.00 | 15,000.00 | 14,690.00 | 14,825.00 | 14,643.38 | 1,183,283 |
| Jul 8, 2024 | 15,125.00 | 15,180.00 | 14,960.00 | 14,980.00 | 14,796.48 | 413,679 |
| Jul 5, 2024 | 15,185.00 | 15,365.00 | 15,170.00 | 15,200.00 | 15,013.78 | 591,077 |
| Jul 4, 2024 | 14,975.00 | 15,215.00 | 14,925.00 | 15,125.00 | 14,939.70 | 1,228,991 |
| Jul 3, 2024 | 14,975.00 | 15,110.00 | 14,885.00 | 14,935.00 | 14,752.03 | 326,439 |
| Jul 2, 2024 | 14,665.00 | 14,975.00 | 14,635.00 | 14,895.00 | 14,712.52 | 575,227 |
| Jul 1, 2024 | 14,875.00 | 14,885.00 | 14,715.00 | 14,760.00 | 14,579.17 | 1,016,495 |
| Jun 28, 2024 | 14,625.00 | 14,905.00 | 14,625.00 | 14,905.00 | 14,722.39 | 1,471,941 |
| Jun 27, 2024 | 63.00 Dividend | |||||
| Jun 27, 2024 | 14,565.00 | 14,635.00 | 14,430.00 | 14,620.00 | 14,440.89 | 177,622 |
| Jun 26, 2024 | 14,585.00 | 14,695.00 | 14,520.00 | 14,665.00 | 14,423.11 | 278,499 |
| Jun 25, 2024 | 14,615.00 | 14,690.00 | 14,600.00 | 14,660.00 | 14,418.19 | 242,329 |
| Jun 24, 2024 | 14,570.00 | 14,630.00 | 14,470.00 | 14,590.00 | 14,349.34 | 1,350,751 |
| Jun 21, 2024 | 14,550.00 | 14,635.00 | 14,440.00 | 14,610.00 | 14,369.01 | 962,991 |
| Jun 20, 2024 | 14,330.00 | 14,555.00 | 14,300.00 | 14,540.00 | 14,300.17 | 544,776 |
| Jun 19, 2024 | 14,285.00 | 14,370.00 | 14,195.00 | 14,330.00 | 14,093.63 | 921,173 |
| Jun 18, 2024 | 14,130.00 | 14,255.00 | 14,120.00 | 14,215.00 | 13,980.53 | 307,154 |
| Jun 17, 2024 | 14,150.00 | 14,225.00 | 14,075.00 | 14,125.00 | 13,892.01 | 245,665 |
| Jun 14, 2024 | 14,155.00 | 14,210.00 | 14,070.00 | 14,140.00 | 13,906.77 | 205,110 |
| Jun 13, 2024 | 14,100.00 | 14,360.00 | 14,070.00 | 14,110.00 | 13,877.26 | 822,838 |
| Jun 12, 2024 | 13,965.00 | 14,060.00 | 13,915.00 | 14,020.00 | 13,788.75 | 237,354 |
| Jun 11, 2024 | 13,995.00 | 14,085.00 | 13,945.00 | 13,965.00 | 13,734.65 | 188,571 |
| Jun 10, 2024 | 13,875.00 | 14,045.00 | 13,800.00 | 13,960.00 | 13,729.73 | 339,487 |
| Jun 7, 2024 | 14,000.00 | 14,220.00 | 13,900.00 | 13,970.00 | 13,739.57 | 454,794 |
| Jun 5, 2024 | 13,905.00 | 14,010.00 | 13,760.00 | 13,965.00 | 13,734.65 | 545,732 |
| Jun 4, 2024 | 14,110.00 | 14,315.00 | 13,855.00 | 13,920.00 | 13,690.39 | 1,923,595 |
| Jun 3, 2024 | 13,960.00 | 14,200.00 | 13,900.00 | 14,165.00 | 13,931.35 | 348,647 |
| May 31, 2024 | 13,840.00 | 13,925.00 | 13,825.00 | 13,900.00 | 13,670.72 | 166,584 |
| May 30, 2024 | 63.00 Dividend | |||||
| May 30, 2024 | 13,705.00 | 13,810.00 | 13,685.00 | 13,700.00 | 13,474.02 | 195,924 |
| May 29, 2024 | 13,815.00 | 13,920.00 | 13,705.00 | 13,850.00 | 13,559.59 | 282,127 |
| May 28, 2024 | 13,825.00 | 13,875.00 | 13,765.00 | 13,850.00 | 13,559.59 | 210,185 |
| May 27, 2024 | 13,820.00 | 13,965.00 | 13,795.00 | 13,855.00 | 13,564.48 | 250,556 |
| May 24, 2024 | 13,780.00 | 13,850.00 | 13,715.00 | 13,820.00 | 13,530.22 | 321,971 |
| May 23, 2024 | 13,920.00 | 14,020.00 | 13,830.00 | 13,995.00 | 13,701.55 | 260,711 |
| May 22, 2024 | 14,195.00 | 14,195.00 | 14,020.00 | 14,020.00 | 13,726.02 | 321,259 |
| May 21, 2024 | 14,220.00 | 14,220.00 | 14,120.00 | 14,155.00 | 13,858.19 | 294,217 |
| May 20, 2024 | 14,105.00 | 14,315.00 | 14,090.00 | 14,225.00 | 13,926.73 | 643,892 |
| May 17, 2024 | 14,170.00 | 14,185.00 | 14,055.00 | 14,085.00 | 13,789.66 | 340,866 |
| May 16, 2024 | 13,945.00 | 14,225.00 | 13,945.00 | 14,200.00 | 13,902.25 | 435,783 |
| May 14, 2024 | 13,950.00 | 13,960.00 | 13,850.00 | 13,945.00 | 13,652.60 | 286,270 |
| May 13, 2024 | 13,870.00 | 14,070.00 | 13,870.00 | 13,960.00 | 13,667.28 | 355,484 |
| May 10, 2024 | 13,770.00 | 13,965.00 | 13,770.00 | 13,865.00 | 13,574.27 | 373,656 |
| May 9, 2024 | 13,780.00 | 13,845.00 | 13,650.00 | 13,670.00 | 13,383.36 | 235,291 |
| May 8, 2024 | 13,700.00 | 13,810.00 | 13,650.00 | 13,780.00 | 13,491.06 | 174,951 |
| May 7, 2024 | 13,510.00 | 13,665.00 | 13,510.00 | 13,615.00 | 13,329.52 | 274,643 |
| May 3, 2024 | 13,575.00 | 13,595.00 | 13,500.00 | 13,510.00 | 13,226.72 | 215,985 |
| May 2, 2024 | 13,630.00 | 13,655.00 | 13,485.00 | 13,505.00 | 13,221.82 | 339,369 |
| Apr 30, 2024 | 13,750.00 | 13,785.00 | 13,655.00 | 13,740.00 | 13,451.90 | 288,895 |
| Apr 29, 2024 | 750.00 Dividend | |||||
| Apr 29, 2024 | 13,600.00 | 13,800.00 | 13,595.00 | 13,770.00 | 13,481.27 | 409,611 |
| Apr 26, 2024 | 14,285.00 | 14,520.00 | 14,160.00 | 14,515.00 | 13,476.37 | 591,497 |
| Apr 25, 2024 | 13,990.00 | 14,185.00 | 13,885.00 | 14,090.00 | 13,081.78 | 535,391 |
| Apr 24, 2024 | 14,115.00 | 14,170.00 | 13,995.00 | 14,005.00 | 13,002.87 | 627,352 |
| Apr 23, 2024 | 13,945.00 | 14,170.00 | 13,930.00 | 14,090.00 | 13,081.78 | 352,350 |
| Apr 22, 2024 | 13,585.00 | 13,915.00 | 13,570.00 | 13,905.00 | 12,910.02 | 330,518 |
| Apr 19, 2024 | 13,270.00 | 13,445.00 | 13,180.00 | 13,340.00 | 12,385.45 | 369,615 |
| Apr 18, 2024 | 13,315.00 | 13,445.00 | 13,295.00 | 13,400.00 | 12,441.16 | 1,197,847 |
| Apr 17, 2024 | 13,440.00 | 13,460.00 | 13,280.00 | 13,290.00 | 12,339.03 | 190,985 |
| Apr 16, 2024 | 13,540.00 | 13,540.00 | 13,335.00 | 13,440.00 | 12,478.29 | 225,054 |
| Apr 15, 2024 | 13,290.00 | 13,555.00 | 13,240.00 | 13,540.00 | 12,571.14 | 2,157,781 |
| Apr 12, 2024 | 13,775.00 | 13,775.00 | 13,390.00 | 13,390.00 | 12,431.87 | 343,964 |
| Apr 11, 2024 | 13,820.00 | 13,840.00 | 13,560.00 | 13,790.00 | 12,803.25 | 1,508,208 |
| Apr 9, 2024 | 14,230.00 | 14,230.00 | 13,965.00 | 14,055.00 | 13,049.29 | 158,934 |
| Apr 8, 2024 | 13,960.00 | 14,185.00 | 13,945.00 | 14,080.00 | 13,072.50 | 253,571 |
| Apr 5, 2024 | 13,975.00 | 14,060.00 | 13,900.00 | 13,960.00 | 12,961.08 | 849,802 |
| Apr 4, 2024 | 13,950.00 | 14,090.00 | 13,910.00 | 14,030.00 | 13,026.08 | 225,875 |
| Apr 3, 2024 | 13,990.00 | 14,000.00 | 13,850.00 | 13,865.00 | 12,872.88 | 206,248 |
| Apr 2, 2024 | 13,990.00 | 14,085.00 | 13,875.00 | 13,990.00 | 12,988.94 | 495,119 |
| Apr 1, 2024 | 14,250.00 | 14,280.00 | 13,935.00 | 14,010.00 | 13,007.51 | 965,498 |
| Mar 29, 2024 | 14,450.00 | 14,450.00 | 14,200.00 | 14,245.00 | 13,225.69 | 689,788 |
| Mar 28, 2024 | 14,350.00 | 14,485.00 | 14,350.00 | 14,415.00 | 13,383.53 | 263,135 |
| Mar 27, 2024 | 14,575.00 | 14,575.00 | 14,305.00 | 14,345.00 | 13,318.54 | 472,121 |
| Mar 26, 2024 | 14,585.00 | 14,780.00 | 14,585.00 | 14,620.00 | 13,573.86 | 137,294 |
| Mar 25, 2024 | 14,780.00 | 14,790.00 | 14,505.00 | 14,605.00 | 13,559.93 | 277,591 |
| Mar 22, 2024 | 14,765.00 | 14,890.00 | 14,700.00 | 14,780.00 | 13,722.41 | 156,791 |
| Mar 21, 2024 | 14,600.00 | 14,830.00 | 14,530.00 | 14,770.00 | 13,713.13 | 215,528 |
| Mar 20, 2024 | 14,470.00 | 14,685.00 | 14,440.00 | 14,470.00 | 13,434.59 | 220,271 |
| Mar 19, 2024 | 14,450.00 | 14,545.00 | 14,380.00 | 14,380.00 | 13,351.03 | 209,559 |
| Mar 18, 2024 | 14,750.00 | 14,760.00 | 14,410.00 | 14,600.00 | 13,555.29 | 335,361 |
| Mar 15, 2024 | 14,880.00 | 15,000.00 | 14,785.00 | 14,785.00 | 13,727.05 | 432,813 |
| Mar 14, 2024 | 14,480.00 | 14,970.00 | 14,480.00 | 14,895.00 | 13,829.18 | 419,235 |
| Mar 13, 2024 | 14,275.00 | 14,530.00 | 14,265.00 | 14,500.00 | 13,462.45 | 176,293 |
| Mar 12, 2024 | 14,280.00 | 14,380.00 | 14,205.00 | 14,270.00 | 13,248.90 | 143,724 |
| Mar 11, 2024 | 14,335.00 | 14,350.00 | 14,220.00 | 14,270.00 | 13,248.90 | 145,804 |
| Mar 8, 2024 | 14,405.00 | 14,450.00 | 14,330.00 | 14,395.00 | 13,364.96 | 194,224 |
| Mar 7, 2024 | 14,305.00 | 14,390.00 | 14,205.00 | 14,365.00 | 13,337.10 | 1,924,493 |
| Mar 6, 2024 | 14,240.00 | 14,330.00 | 14,155.00 | 14,275.00 | 13,253.54 | 229,329 |
| Mar 5, 2024 | 14,325.00 | 14,530.00 | 14,250.00 | 14,255.00 | 13,234.98 | 341,531 |
| Mar 4, 2024 | 14,195.00 | 14,335.00 | 14,115.00 | 14,330.00 | 13,304.61 | 254,064 |
| Feb 29, 2024 | 13,895.00 | 14,150.00 | 13,875.00 | 14,135.00 | 13,123.56 | 334,510 |
| Feb 28, 2024 | 13,675.00 | 13,915.00 | 13,625.00 | 13,905.00 | 12,910.02 | 168,899 |
| Feb 27, 2024 | 13,715.00 | 13,850.00 | 13,655.00 | 13,680.00 | 12,701.12 | 724,709 |
| Feb 26, 2024 | 14,055.00 | 14,055.00 | 13,480.00 | 13,760.00 | 12,775.40 | 1,219,183 |
| Feb 23, 2024 | 14,000.00 | 14,245.00 | 13,965.00 | 14,170.00 | 13,156.06 | 1,043,226 |
| Feb 22, 2024 | 13,985.00 | 14,030.00 | 13,795.00 | 13,985.00 | 12,984.29 | 1,543,344 |
| Feb 21, 2024 | 14,055.00 | 14,170.00 | 13,865.00 | 13,985.00 | 12,984.29 | 788,689 |
| Feb 20, 2024 | 14,305.00 | 14,345.00 | 13,945.00 | 14,055.00 | 13,049.29 | 327,022 |
| Feb 19, 2024 | 13,945.00 | 14,315.00 | 13,945.00 | 14,265.00 | 13,244.26 | 1,557,909 |
| Feb 16, 2024 | 13,615.00 | 13,930.00 | 13,585.00 | 13,930.00 | 12,933.23 | 306,536 |
| Feb 15, 2024 | 13,730.00 | 13,730.00 | 13,490.00 | 13,565.00 | 12,594.35 | 239,503 |
| Feb 14, 2024 | 13,860.00 | 13,865.00 | 13,605.00 | 13,665.00 | 12,687.19 | 2,692,380 |
| Feb 13, 2024 | 13,940.00 | 14,200.00 | 13,835.00 | 13,900.00 | 12,905.38 | 4,527,393 |
| Feb 8, 2024 | 13,825.00 | 13,975.00 | 13,790.00 | 13,930.00 | 12,933.23 | 279,179 |
| Feb 7, 2024 | 13,465.00 | 13,845.00 | 13,465.00 | 13,825.00 | 12,835.75 | 514,353 |
| Feb 6, 2024 | 13,765.00 | 13,845.00 | 13,500.00 | 13,555.00 | 12,585.06 | 615,201 |
| Feb 5, 2024 | 13,925.00 | 13,925.00 | 13,425.00 | 13,820.00 | 12,831.10 | 627,206 |
| Feb 2, 2024 | 13,635.00 | 13,925.00 | 13,400.00 | 13,925.00 | 12,928.59 | 833,293 |
| Feb 1, 2024 | 12,910.00 | 13,690.00 | 12,860.00 | 13,540.00 | 12,571.14 | 2,070,816 |
| Jan 31, 2024 | 12,665.00 | 12,930.00 | 12,625.00 | 12,905.00 | 11,981.58 | 2,452,422 |
| Jan 30, 2024 | 12,625.00 | 12,765.00 | 12,625.00 | 12,665.00 | 11,758.75 | 2,176,927 |
| Jan 29, 2024 | 12,240.00 | 12,710.00 | 12,240.00 | 12,625.00 | 11,721.61 | 5,084,973 |
| Jan 26, 2024 | 12,175.00 | 12,290.00 | 12,140.00 | 12,240.00 | 11,364.16 | 167,669 |
| Jan 25, 2024 | 12,035.00 | 12,180.00 | 12,020.00 | 12,180.00 | 11,308.45 | 108,997 |
| Jan 24, 2024 | 11,955.00 | 12,075.00 | 11,925.00 | 12,035.00 | 11,173.83 | 88,626 |
| Jan 23, 2024 | 11,890.00 | 11,960.00 | 11,840.00 | 11,955.00 | 11,099.55 | 141,829 |
| Jan 22, 2024 | 11,780.00 | 11,850.00 | 11,775.00 | 11,835.00 | 10,988.14 | 204,774 |
| Jan 19, 2024 | 11,805.00 | 11,825.00 | 11,740.00 | 11,780.00 | 10,937.08 | 213,982 |
| Jan 17, 2024 | 11,970.00 | 11,980.00 | 11,820.00 | 11,830.00 | 10,983.50 | 222,366 |
| Jan 16, 2024 | 12,020.00 | 12,020.00 | 11,935.00 | 11,970.00 | 11,113.48 | 121,322 |
| Jan 15, 2024 | 11,915.00 | 12,070.00 | 11,915.00 | 12,055.00 | 11,192.40 | 107,493 |
| Jan 12, 2024 | 11,960.00 | 12,000.00 | 11,900.00 | 11,915.00 | 11,062.42 | 173,508 |
| Jan 11, 2024 | 11,975.00 | 12,055.00 | 11,975.00 | 12,000.00 | 11,141.33 | 100,879 |
| Jan 10, 2024 | 12,000.00 | 12,000.00 | 11,945.00 | 11,975.00 | 11,118.12 | 128,317 |
| Jan 9, 2024 | 12,005.00 | 12,020.00 | 11,965.00 | 12,010.00 | 11,150.62 | 85,606 |
| Jan 8, 2024 | 12,015.00 | 12,025.00 | 11,915.00 | 11,930.00 | 11,076.34 | 143,879 |
| Jan 5, 2024 | 12,045.00 | 12,045.00 | 11,945.00 | 11,985.00 | 11,127.41 | 175,289 |
| Jan 4, 2024 | 12,140.00 | 12,140.00 | 12,035.00 | 12,045.00 | 11,183.11 | 210,420 |
| Jan 3, 2024 | 12,260.00 | 12,275.00 | 12,165.00 | 12,170.00 | 11,299.17 | 194,791 |
| Jan 2, 2024 | 12,370.00 | 12,375.00 | 12,185.00 | 12,305.00 | 11,424.51 | 272,737 |
| Dec 28, 2023 | 12,240.00 | 12,420.00 | 12,205.00 | 12,420.00 | 11,531.28 | 221,718 |
| Dec 27, 2023 | 12,230.00 | 12,255.00 | 12,175.00 | 12,240.00 | 11,364.16 | 153,849 |
| Dec 26, 2023 | 12,230.00 | 12,250.00 | 12,200.00 | 12,230.00 | 11,354.88 | 203,543 |
| Dec 22, 2023 | 12,210.00 | 12,240.00 | 12,180.00 | 12,220.00 | 11,345.59 | 96,015 |
| Dec 21, 2023 | 12,205.00 | 12,240.00 | 12,155.00 | 12,210.00 | 11,336.31 | 82,977 |
| Dec 20, 2023 | 12,080.00 | 12,230.00 | 12,080.00 | 12,220.00 | 11,345.59 | 96,365 |
| Dec 19, 2023 | 12,115.00 | 12,120.00 | 12,065.00 | 12,080.00 | 11,215.61 | 113,724 |
| Dec 18, 2023 | 12,225.00 | 12,225.00 | 12,100.00 | 12,120.00 | 11,252.75 | 151,752 |
| Dec 15, 2023 | 12,170.00 | 12,240.00 | 12,170.00 | 12,210.00 | 11,336.31 | 103,892 |
| Dec 14, 2023 | 12,185.00 | 12,230.00 | 12,145.00 | 12,145.00 | 11,275.96 | 148,052 |
| Dec 13, 2023 | 12,160.00 | 12,185.00 | 12,130.00 | 12,145.00 | 11,275.96 | 100,188 |
| Dec 12, 2023 | 12,110.00 | 12,205.00 | 12,110.00 | 12,160.00 | 11,289.88 | 71,118 |
| Dec 11, 2023 | 12,175.00 | 12,175.00 | 12,085.00 | 12,110.00 | 11,243.46 | 82,498 |
| Dec 8, 2023 | 12,145.00 | 12,150.00 | 12,090.00 | 12,115.00 | 11,248.10 | 70,686 |
| Dec 7, 2023 | 12,125.00 | 12,135.00 | 12,070.00 | 12,110.00 | 11,243.46 | 84,060 |
| Dec 6, 2023 | 12,090.00 | 12,190.00 | 12,090.00 | 12,150.00 | 11,280.60 | 87,922 |
| Dec 5, 2023 | 12,085.00 | 12,100.00 | 12,010.00 | 12,090.00 | 11,224.89 | 108,847 |
| Dec 4, 2023 | 12,075.00 | 12,115.00 | 12,075.00 | 12,085.00 | 11,220.25 | 73,362 |
| Dec 1, 2023 | 12,105.00 | 12,125.00 | 12,040.00 | 12,075.00 | 11,210.97 | 129,787 |
| Nov 30, 2023 | 12,095.00 | 12,105.00 | 12,010.00 | 12,105.00 | 11,238.82 | 80,289 |
| Nov 29, 2023 | 12,190.00 | 12,190.00 | 12,060.00 | 12,075.00 | 11,210.97 | 75,603 |
| Nov 28, 2023 | 12,185.00 | 12,200.00 | 12,140.00 | 12,190.00 | 11,317.74 | 76,491 |
| Nov 27, 2023 | 12,160.00 | 12,190.00 | 12,125.00 | 12,185.00 | 11,313.10 | 71,795 |
| Nov 24, 2023 | 12,165.00 | 12,180.00 | 12,135.00 | 12,160.00 | 11,289.88 | 73,099 |
| Nov 23, 2023 | 12,125.00 | 12,175.00 | 12,115.00 | 12,155.00 | 11,285.24 | 113,152 |
| Nov 22, 2023 | 12,080.00 | 12,130.00 | 12,025.00 | 12,125.00 | 11,257.39 | 75,043 |
| Nov 21, 2023 | 12,100.00 | 12,105.00 | 12,050.00 | 12,100.00 | 11,234.18 | 81,343 |
| Nov 20, 2023 | 12,010.00 | 12,060.00 | 11,955.00 | 12,050.00 | 11,187.75 | 70,382 |
| Nov 17, 2023 | 12,115.00 | 12,115.00 | 11,980.00 | 12,010.00 | 11,150.62 | 44,367 |
| Nov 16, 2023 | 12,005.00 | 12,060.00 | 11,965.00 | 12,000.00 | 11,141.33 | 105,103 |
| Nov 15, 2023 | 11,990.00 | 12,070.00 | 11,920.00 | 12,005.00 | 11,145.97 | 170,732 |
| Nov 14, 2023 | 11,850.00 | 11,965.00 | 11,850.00 | 11,950.00 | 11,094.91 | 113,711 |
| Nov 13, 2023 | 11,800.00 | 11,875.00 | 11,780.00 | 11,845.00 | 10,997.42 | 75,228 |
| Nov 10, 2023 | 11,830.00 | 11,830.00 | 11,720.00 | 11,800.00 | 10,955.64 | 47,997 |
| Nov 9, 2023 | 11,765.00 | 11,805.00 | 11,670.00 | 11,775.00 | 10,932.43 | 56,911 |
| Nov 8, 2023 | 11,740.00 | 11,815.00 | 11,675.00 | 11,710.00 | 10,872.09 | 51,359 |
| Nov 7, 2023 | 11,750.00 | 11,850.00 | 11,660.00 | 11,740.00 | 10,899.94 | 62,228 |
| Nov 6, 2023 | 11,640.00 | 11,800.00 | 11,615.00 | 11,800.00 | 10,955.64 | 158,547 |
| Nov 3, 2023 | 11,510.00 | 11,620.00 | 11,510.00 | 11,615.00 | 10,783.88 | 61,266 |
| Nov 2, 2023 | 11,635.00 | 11,720.00 | 11,490.00 | 11,510.00 | 10,686.40 | 102,112 |
| Nov 1, 2023 | 11,585.00 | 11,595.00 | 11,480.00 | 11,585.00 | 10,756.03 | 58,273 |
| Oct 31, 2023 | 11,630.00 | 11,630.00 | 11,445.00 | 11,510.00 | 10,686.40 | 73,902 |
| Oct 30, 2023 | 11,590.00 | 11,590.00 | 11,415.00 | 11,495.00 | 10,672.47 | 142,672 |
| Oct 27, 2023 | 11,670.00 | 11,720.00 | 11,560.00 | 11,595.00 | 10,765.32 | 104,605 |
| Oct 26, 2023 | 11,790.00 | 11,790.00 | 11,610.00 | 11,640.00 | 10,807.09 | 94,132 |
| Oct 25, 2023 | 11,750.00 | 11,790.00 | 11,675.00 | 11,780.00 | 10,937.08 | 75,058 |
| Oct 24, 2023 | 11,680.00 | 11,800.00 | 11,580.00 | 11,700.00 | 10,862.80 | 97,605 |
| Oct 23, 2023 | 11,885.00 | 11,885.00 | 11,655.00 | 11,695.00 | 10,858.16 | 95,505 |
| Oct 20, 2023 | 11,960.00 | 11,960.00 | 11,800.00 | 11,885.00 | 11,034.56 | 109,019 |
| Oct 19, 2023 | 12,095.00 | 12,095.00 | 11,910.00 | 11,965.00 | 11,108.84 | 55,800 |
| Oct 18, 2023 | 11,955.00 | 12,120.00 | 11,955.00 | 12,095.00 | 11,229.54 | 177,105 |
Related Tickers
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.53
+5.41%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.79
+5.34%
CNYA iShares MSCI China A ETF
29.43
+5.26%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.54
+5.07%
KALL KraneShares MSCI All China Index ETF
22.10
+4.30%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.76
+4.06%
GDX VanEck Gold Miners ETF
43.15
+4.00%
KGRN KraneShares MSCI China Clean Technology ETF
22.65
+3.99%
RING iShares MSCI Global Gold Miners ETF
35.80
+3.74%
GOEX Global X Gold Explorers ETF
36.14
+3.05%
FLHK Franklin FTSE Hong Kong ETF
18.84
+2.90%
IHI iShares U.S. Medical Devices ETF
60.31
+2.83%
BLOK Amplify Transformational Data Sharing ETF
40.90
+2.79%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.59
+2.37%
DINT Davis Select International ETF
24.14
+2.29%
DWLD Davis Select Worldwide ETF
38.46
+2.06%
EPU iShares MSCI Peru ETF
44.55
+2.03%
COPX Global X Copper Miners ETF
45.81
+1.80%
EZA iShares MSCI South Africa ETF
50.54
+1.69%
GMF SPDR S&P Emerging Asia Pacific ETF
123.95
+1.45%
XME SPDR S&P Metals and Mining ETF
66.65
+1.45%
GXG Global X MSCI Colombia ETF
23.97
+1.44%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.13
+1.36%
FEZ SPDR EURO STOXX 50 ETF
51.75
+1.35%
FLAX Franklin FTSE Asia ex Japan ETF
24.70
+1.31%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.96
+1.29%
QLD ProShares Ultra QQQ
102.93
+1.22%
SPEM SPDR Portfolio Emerging Markets ETF
41.25
+1.20%
ITB iShares U.S. Home Construction ETF
129.34
+1.20%
BLCN Siren Nasdaq NexGen Economy ETF
26.49
+1.18%
AIA iShares Asia 50 ETF
74.38
+1.17%
ESPO VanEck Video Gaming and eSports ETF
73.70
+1.17%
EMGF iShares Emerging Markets Equity Factor ETF
49.77
+1.14%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.48
+1.09%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.27
+1.06%
GLD SPDR Gold Shares
251.27
+1.06%
QTUM Defiance Quantum ETF
63.71
+1.05%
IAU iShares Gold Trust
51.37
+1.04%
FLEU Franklin FTSE Eurozone ETF
26.08
+1.04%
HEDJ WisdomTree Europe Hedged Equity Fund
44.59
+1.02%
RNEM First Trust Emerging Markets Equity Select ETF
53.94
+0.98%
XHB SPDR S&P Homebuilders ETF
125.54
+0.94%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.22
+0.93%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.85
+0.91%
EWD iShares MSCI Sweden ETF
41.20
+0.91%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
106.97
+0.88%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.52
+0.84%
USMC Principal U.S. Mega-Cap ETF
57.74
+0.79%
EWW iShares MSCI Mexico ETF
54.00
+0.78%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.60
+0.78%
BBEU JPMorgan BetaBuilders Europe ETF
61.08
+0.76%
IMTM iShares MSCI Intl Momentum Factor ETF
40.39
+0.75%
XLC The Communication Services Select Sector SPDR ETF Fund
91.23
+0.74%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.81
+0.73%
FCOM Fidelity MSCI Communication Services Index ETF
55.72
+0.73%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.91
+0.73%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.48
+0.72%
ROBO Robo Global Robotics and Automation Index ETF
56.48
+0.71%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.02
+0.71%
HOMZ The Hoya Capital Housing ETF
50.76
+0.71%
ONEQ Fidelity Nasdaq Composite Index ETF
72.88
+0.70%
DIVI Franklin International Core Dividend Tilt Index ETF
32.39
+0.70%
XLRE The Real Estate Select Sector SPDR Fund
44.74
+0.70%
IQLT iShares MSCI Intl Quality Factor ETF
40.52
+0.70%
UTES Virtus Reaves Utilities ETF
65.37
+0.69%
ECH iShares MSCI Chile ETF
26.31
+0.69%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.72
+0.69%
USRT iShares Core U.S. REIT ETF
61.83
+0.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.51
+0.68%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.69
+0.68%
FXU First Trust Utilities AlphaDEX Fund
38.95
+0.67%
REZ iShares Residential and Multisector Real Estate ETF
87.99
+0.66%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.03
+0.66%
QQQ Invesco QQQ Trust
494.47
+0.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.26
+0.65%
IEFA iShares Core MSCI EAFE ETF
76.37
+0.65%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.56
+0.64%
VUG Vanguard Growth Index Fund ETF Shares
392.18
+0.64%
MGK Vanguard Mega Cap Growth Index Fund
327.76
+0.64%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.63%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.18
+0.63%
ROAM Hartford Multifactor Emerging Markets ETF
25.27
+0.62%
SPHQ Invesco S&P 500 Quality ETF
68.07
+0.62%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.55
+0.62%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.25
+0.61%
ILCG iShares Morningstar Growth ETF
86.05
+0.61%
IYH iShares U.S. Healthcare ETF
64.70
+0.61%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.39
+0.59%
PKB Invesco Building & Construction ETF
83.05
+0.59%
IPAC iShares Core MSCI Pacific ETF
64.91
+0.59%
IQDG WisdomTree International Quality Dividend Growth Fund
37.88
+0.58%
ACWI iShares MSCI ACWI ETF
120.65
+0.58%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.54
+0.58%
IDHQ Invesco S&P International Developed Quality ETF
31.18
+0.58%
IWY iShares Russell Top 200 Growth ETF
223.82
+0.58%
ICF iShares Cohen & Steers REIT ETF
65.96
+0.58%
IDEV iShares Core MSCI International Developed Markets ETF
69.59
+0.58%
XLU The Utilities Select Sector SPDR Fund
81.95
+0.58%
IUSG iShares Core S&P U.S. Growth ETF
134.32
+0.58%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.24
+0.57%