Tokyo - Delayed Quote JPY
NEXT FUNDS TOPIX-17 IT & SERVICES,OTHERS ETF (1626.T)
35,690.00
-260.00
(-0.72%)
As of 9:38:43 AM 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 22, 2025 | 35,690.00 | 35,690.00 | 35,690.00 | 35,690.00 | 35,690.00 | 1 |
| Apr 21, 2025 | 36,280.00 | 36,280.00 | 35,890.00 | 35,950.00 | 35,950.00 | 65 |
| Apr 18, 2025 | 36,190.00 | 36,370.00 | 36,130.00 | 36,350.00 | 36,350.00 | 39 |
| Apr 17, 2025 | 35,700.00 | 36,170.00 | 35,700.00 | 36,170.00 | 36,170.00 | 336 |
| Apr 16, 2025 | 35,810.00 | 35,820.00 | 35,480.00 | 35,700.00 | 35,700.00 | 50 |
| Apr 15, 2025 | 36,100.00 | 36,100.00 | 35,730.00 | 35,810.00 | 35,810.00 | 20 |
| Apr 14, 2025 | 35,820.00 | 35,820.00 | 35,550.00 | 35,610.00 | 35,610.00 | 106 |
| Apr 11, 2025 | 35,340.00 | 36,030.00 | 34,610.00 | 36,030.00 | 36,030.00 | 786 |
| Apr 10, 2025 | 34,180.00 | 36,160.00 | 33,970.00 | 36,040.00 | 36,040.00 | 884 |
| Apr 9, 2025 | 34,270.00 | 34,270.00 | 33,190.00 | 33,480.00 | 33,480.00 | 1,396 |
| Apr 8, 2025 | 33,470.00 | 34,540.00 | 33,470.00 | 34,400.00 | 34,400.00 | 398 |
| Apr 7, 2025 | 33,190.00 | 33,800.00 | 30,330.00 | 32,770.00 | 32,770.00 | 226 |
| Apr 4, 2025 | 34,820.00 | 35,190.00 | 34,000.00 | 34,940.00 | 34,940.00 | 115 |
| Apr 3, 2025 | 35,000.00 | 35,520.00 | 34,620.00 | 35,520.00 | 35,520.00 | 221 |
| Apr 2, 2025 | 36,380.00 | 36,380.00 | 35,720.00 | 36,070.00 | 36,070.00 | 54 |
| Apr 1, 2025 | 36,350.00 | 36,370.00 | 36,060.00 | 36,180.00 | 36,180.00 | 302 |
| Mar 31, 2025 | 36,340.00 | 36,340.00 | 35,850.00 | 35,900.00 | 35,900.00 | 164 |
| Mar 28, 2025 | 37,300.00 | 37,480.00 | 37,000.00 | 37,210.00 | 37,210.00 | 59 |
| Mar 27, 2025 | 37,240.00 | 37,390.00 | 37,190.00 | 37,280.00 | 37,280.00 | 21 |
| Mar 26, 2025 | 37,400.00 | 37,600.00 | 37,350.00 | 37,590.00 | 37,590.00 | 470 |
| Mar 25, 2025 | 37,350.00 | 37,390.00 | 37,110.00 | 37,190.00 | 37,190.00 | 183 |
| Mar 24, 2025 | 37,340.00 | 37,340.00 | 37,130.00 | 37,130.00 | 37,130.00 | 584 |
| Mar 21, 2025 | 37,190.00 | 37,200.00 | 37,010.00 | 37,100.00 | 37,100.00 | 268 |
| Mar 19, 2025 | 36,800.00 | 37,140.00 | 36,800.00 | 36,990.00 | 36,990.00 | 95 |
| Mar 18, 2025 | 36,860.00 | 36,860.00 | 36,640.00 | 36,820.00 | 36,820.00 | 290 |
| Mar 17, 2025 | 36,710.00 | 36,750.00 | 36,540.00 | 36,540.00 | 36,540.00 | 621 |
| Mar 14, 2025 | 35,960.00 | 36,560.00 | 35,900.00 | 36,530.00 | 36,530.00 | 50 |
| Mar 13, 2025 | 36,850.00 | 36,900.00 | 36,660.00 | 36,660.00 | 36,660.00 | 144 |
| Mar 12, 2025 | 36,020.00 | 36,580.00 | 36,020.00 | 36,530.00 | 36,530.00 | 72 |
| Mar 11, 2025 | 36,320.00 | 36,390.00 | 35,720.00 | 36,390.00 | 36,390.00 | 159 |
| Mar 10, 2025 | 36,970.00 | 36,970.00 | 36,500.00 | 36,790.00 | 36,790.00 | 75 |
| Mar 7, 2025 | 37,010.00 | 37,150.00 | 36,750.00 | 36,870.00 | 36,870.00 | 256 |
| Mar 6, 2025 | 37,660.00 | 37,910.00 | 37,660.00 | 37,870.00 | 37,870.00 | 217 |
| Mar 5, 2025 | 37,540.00 | 37,620.00 | 37,390.00 | 37,570.00 | 37,570.00 | 49 |
| Mar 4, 2025 | 37,720.00 | 37,720.00 | 37,270.00 | 37,440.00 | 37,440.00 | 460 |
| Mar 3, 2025 | 37,890.00 | 37,890.00 | 37,370.00 | 37,720.00 | 37,720.00 | 132 |
| Feb 28, 2025 | 37,560.00 | 37,560.00 | 36,910.00 | 37,190.00 | 37,190.00 | 143 |
| Feb 27, 2025 | 37,730.00 | 38,030.00 | 37,730.00 | 37,880.00 | 37,880.00 | 50 |
| Feb 26, 2025 | 37,900.00 | 37,900.00 | 37,410.00 | 37,700.00 | 37,700.00 | 2,259 |
| Feb 25, 2025 | 38,020.00 | 38,080.00 | 37,780.00 | 38,080.00 | 38,080.00 | 134 |
| Feb 21, 2025 | 38,280.00 | 38,600.00 | 38,280.00 | 38,500.00 | 38,500.00 | 173 |
| Feb 20, 2025 | 39,080.00 | 39,080.00 | 38,380.00 | 38,830.00 | 38,830.00 | 51 |
| Feb 19, 2025 | 39,120.00 | 39,130.00 | 38,950.00 | 39,080.00 | 39,080.00 | 33 |
| Feb 18, 2025 | 39,000.00 | 39,300.00 | 38,950.00 | 39,230.00 | 39,230.00 | 154 |
| Feb 17, 2025 | 39,120.00 | 39,120.00 | 38,810.00 | 38,950.00 | 38,950.00 | 73 |
| Feb 14, 2025 | 39,010.00 | 39,120.00 | 39,000.00 | 39,040.00 | 39,040.00 | 139 |
| Feb 13, 2025 | 38,850.00 | 39,140.00 | 38,440.00 | 39,010.00 | 39,010.00 | 1,102 |
| Feb 12, 2025 | 39,520.00 | 39,520.00 | 38,800.00 | 38,920.00 | 38,920.00 | 92 |
| Feb 10, 2025 | 39,840.00 | 39,840.00 | 38,530.00 | 38,820.00 | 38,820.00 | 332 |
| Feb 7, 2025 | 39,000.00 | 39,250.00 | 38,640.00 | 39,250.00 | 39,250.00 | 101 |
| Feb 6, 2025 | 38,890.00 | 39,170.00 | 38,890.00 | 38,940.00 | 38,940.00 | 90 |
| Feb 5, 2025 | 38,560.00 | 38,940.00 | 38,560.00 | 38,860.00 | 38,860.00 | 51 |
| Feb 4, 2025 | 38,600.00 | 38,820.00 | 38,280.00 | 38,440.00 | 38,440.00 | 177 |
| Feb 3, 2025 | 37,710.00 | 38,190.00 | 37,710.00 | 38,190.00 | 38,190.00 | 66 |
| Jan 31, 2025 | 38,670.00 | 38,670.00 | 38,450.00 | 38,620.00 | 38,620.00 | 82 |
| Jan 30, 2025 | 38,560.00 | 38,700.00 | 38,390.00 | 38,620.00 | 38,620.00 | 62 |
| Jan 29, 2025 | 38,600.00 | 38,670.00 | 38,500.00 | 38,500.00 | 38,500.00 | 34 |
| Jan 28, 2025 | 37,750.00 | 38,360.00 | 37,700.00 | 38,360.00 | 38,360.00 | 64 |
| Jan 27, 2025 | 38,530.00 | 38,530.00 | 37,880.00 | 38,100.00 | 38,100.00 | 148 |
| Jan 24, 2025 | 37,800.00 | 38,330.00 | 37,800.00 | 37,830.00 | 37,830.00 | 91 |
| Jan 23, 2025 | 37,530.00 | 37,760.00 | 37,490.00 | 37,760.00 | 37,760.00 | 81 |
| Jan 22, 2025 | 36,560.00 | 37,340.00 | 36,560.00 | 37,310.00 | 37,310.00 | 184 |
| Jan 21, 2025 | 36,740.00 | 36,740.00 | 36,380.00 | 36,550.00 | 36,550.00 | 57 |
| Jan 20, 2025 | 36,860.00 | 36,860.00 | 36,650.00 | 36,650.00 | 36,650.00 | 71 |
| Jan 17, 2025 | 36,450.00 | 36,450.00 | 36,090.00 | 36,400.00 | 36,400.00 | 62 |
| Jan 16, 2025 | 36,850.00 | 37,080.00 | 36,850.00 | 36,960.00 | 36,960.00 | 49 |
| Jan 15, 2025 | 36,670.00 | 36,840.00 | 36,500.00 | 36,560.00 | 36,560.00 | 114 |
| Jan 14, 2025 | 36,950.00 | 36,950.00 | 36,280.00 | 36,500.00 | 36,500.00 | 140 |
| Jan 10, 2025 | 37,250.00 | 37,450.00 | 36,800.00 | 37,450.00 | 37,450.00 | 21 |
| Jan 9, 2025 | 37,190.00 | 37,290.00 | 36,910.00 | 37,250.00 | 37,250.00 | 61 |
| Jan 8, 2025 | 37,130.00 | 37,390.00 | 37,000.00 | 37,390.00 | 37,390.00 | 35 |
| Jan 7, 2025 | 37,280.00 | 37,650.00 | 37,280.00 | 37,390.00 | 37,390.00 | 222 |
| Jan 6, 2025 | 37,800.00 | 37,800.00 | 37,000.00 | 37,020.00 | 37,020.00 | 1,324 |
| Dec 30, 2024 | 37,960.00 | 37,980.00 | 37,600.00 | 37,650.00 | 37,650.00 | 63 |
| Dec 27, 2024 | 37,660.00 | 38,030.00 | 37,650.00 | 37,890.00 | 37,890.00 | 129 |
| Dec 26, 2024 | 37,100.00 | 37,430.00 | 37,100.00 | 37,360.00 | 37,360.00 | 62 |
| Dec 25, 2024 | 37,240.00 | 37,240.00 | 36,900.00 | 36,900.00 | 36,900.00 | 274 |
| Dec 24, 2024 | 37,540.00 | 37,540.00 | 37,100.00 | 37,160.00 | 37,160.00 | 81 |
| Dec 23, 2024 | 37,230.00 | 37,520.00 | 37,230.00 | 37,520.00 | 37,520.00 | 109 |
| Dec 20, 2024 | 37,830.00 | 37,830.00 | 37,030.00 | 37,030.00 | 37,030.00 | 51 |
| Dec 19, 2024 | 37,310.00 | 37,380.00 | 36,870.00 | 37,340.00 | 37,340.00 | 109 |
| Dec 18, 2024 | 38,030.00 | 38,030.00 | 37,580.00 | 37,820.00 | 37,820.00 | 65 |
| Dec 17, 2024 | 37,750.00 | 38,120.00 | 37,750.00 | 38,040.00 | 38,040.00 | 117 |
| Dec 16, 2024 | 37,960.00 | 37,960.00 | 37,680.00 | 37,730.00 | 37,730.00 | 281 |
| Dec 13, 2024 | 37,640.00 | 37,820.00 | 37,560.00 | 37,820.00 | 37,820.00 | 36 |
| Dec 12, 2024 | 37,930.00 | 38,200.00 | 37,930.00 | 38,080.00 | 38,080.00 | 281 |
| Dec 11, 2024 | 37,500.00 | 37,520.00 | 37,400.00 | 37,520.00 | 37,520.00 | 16 |
| Dec 10, 2024 | 37,480.00 | 37,540.00 | 37,350.00 | 37,450.00 | 37,450.00 | 1,336 |
| Dec 9, 2024 | 37,460.00 | 37,870.00 | 37,460.00 | 37,660.00 | 37,660.00 | 423 |
| Dec 6, 2024 | 37,400.00 | 37,400.00 | 37,090.00 | 37,190.00 | 37,190.00 | 68 |
| Dec 5, 2024 | 37,210.00 | 37,420.00 | 37,210.00 | 37,380.00 | 37,380.00 | 160 |
| Dec 4, 2024 | 37,230.00 | 37,230.00 | 37,030.00 | 37,210.00 | 37,210.00 | 108 |
| Dec 3, 2024 | 36,960.00 | 37,250.00 | 36,930.00 | 37,100.00 | 37,100.00 | 233 |
| Dec 2, 2024 | 36,450.00 | 36,830.00 | 36,450.00 | 36,830.00 | 36,830.00 | 122 |
| Nov 29, 2024 | 36,350.00 | 36,540.00 | 36,350.00 | 36,450.00 | 36,450.00 | 233 |
| Nov 28, 2024 | 35,720.00 | 36,470.00 | 35,720.00 | 36,390.00 | 36,390.00 | 136 |
| Nov 27, 2024 | 36,030.00 | 36,180.00 | 36,010.00 | 36,180.00 | 36,180.00 | 176 |
| Nov 26, 2024 | 36,010.00 | 36,010.00 | 35,700.00 | 35,910.00 | 35,910.00 | 259 |
| Nov 25, 2024 | 36,210.00 | 36,210.00 | 35,950.00 | 36,170.00 | 36,170.00 | 1,343 |
| Nov 22, 2024 | 35,660.00 | 35,800.00 | 35,610.00 | 35,770.00 | 35,770.00 | 31 |
| Nov 21, 2024 | 35,670.00 | 35,670.00 | 35,370.00 | 35,370.00 | 35,370.00 | 33 |
| Nov 20, 2024 | 35,430.00 | 35,680.00 | 35,430.00 | 35,600.00 | 35,600.00 | 18 |
| Nov 19, 2024 | 36,160.00 | 36,160.00 | 35,510.00 | 35,570.00 | 35,570.00 | 56 |
| Nov 18, 2024 | 35,640.00 | 35,820.00 | 35,640.00 | 35,670.00 | 35,670.00 | 106 |
| Nov 15, 2024 | 36,050.00 | 36,100.00 | 35,900.00 | 35,940.00 | 35,940.00 | 11 |
| Nov 14, 2024 | 36,230.00 | 36,260.00 | 36,010.00 | 36,010.00 | 36,010.00 | 24 |
| Nov 13, 2024 | 36,690.00 | 36,790.00 | 36,090.00 | 36,280.00 | 36,280.00 | 50 |
| Nov 12, 2024 | 36,740.00 | 37,120.00 | 36,600.00 | 36,640.00 | 36,640.00 | 119 |
| Nov 11, 2024 | 36,390.00 | 36,540.00 | 36,390.00 | 36,490.00 | 36,490.00 | 33 |
| Nov 8, 2024 | 36,070.00 | 36,630.00 | 36,070.00 | 36,420.00 | 36,420.00 | 103 |
| Nov 7, 2024 | 36,000.00 | 36,140.00 | 35,740.00 | 36,070.00 | 36,070.00 | 209 |
| Nov 6, 2024 | 35,520.00 | 35,880.00 | 35,110.00 | 35,670.00 | 35,670.00 | 215 |
| Nov 5, 2024 | 35,170.00 | 35,200.00 | 34,800.00 | 35,200.00 | 35,200.00 | 199 |
| Nov 1, 2024 | 35,140.00 | 35,350.00 | 35,080.00 | 35,080.00 | 35,080.00 | 46 |
| Oct 31, 2024 | 35,590.00 | 35,840.00 | 35,590.00 | 35,840.00 | 35,840.00 | 30 |
| Oct 30, 2024 | 35,770.00 | 35,950.00 | 35,710.00 | 35,840.00 | 35,840.00 | 50 |
| Oct 29, 2024 | 35,420.00 | 35,590.00 | 35,310.00 | 35,590.00 | 35,590.00 | 31 |
| Oct 28, 2024 | 34,610.00 | 35,300.00 | 34,610.00 | 35,300.00 | 35,300.00 | 55 |
| Oct 25, 2024 | 34,800.00 | 34,800.00 | 34,560.00 | 34,610.00 | 34,610.00 | 45 |
| Oct 24, 2024 | 34,790.00 | 35,000.00 | 34,610.00 | 34,860.00 | 34,860.00 | 228 |
| Oct 23, 2024 | 35,300.00 | 35,300.00 | 35,000.00 | 35,000.00 | 35,000.00 | 32 |
| Oct 22, 2024 | 35,760.00 | 35,760.00 | 35,210.00 | 35,300.00 | 35,300.00 | 36 |
| Oct 21, 2024 | 35,780.00 | 35,780.00 | 35,570.00 | 35,620.00 | 35,620.00 | 18 |
| Oct 18, 2024 | 35,890.00 | 35,890.00 | 35,620.00 | 35,630.00 | 35,630.00 | 38 |
| Oct 17, 2024 | 36,000.00 | 36,010.00 | 35,640.00 | 35,780.00 | 35,780.00 | 69 |
| Oct 16, 2024 | 35,920.00 | 36,090.00 | 35,750.00 | 35,850.00 | 35,850.00 | 51 |
| Oct 15, 2024 | 36,150.00 | 36,360.00 | 36,150.00 | 36,270.00 | 36,270.00 | 56 |
| Oct 11, 2024 | 36,150.00 | 36,150.00 | 35,830.00 | 35,830.00 | 35,830.00 | 37 |
| Oct 10, 2024 | 36,150.00 | 36,150.00 | 35,950.00 | 35,990.00 | 35,990.00 | 71 |
| Oct 9, 2024 | 35,910.00 | 36,120.00 | 35,680.00 | 35,940.00 | 35,940.00 | 87 |
| Oct 8, 2024 | 35,730.00 | 35,730.00 | 35,550.00 | 35,660.00 | 35,660.00 | 75 |
| Oct 7, 2024 | 35,970.00 | 36,100.00 | 35,890.00 | 36,100.00 | 36,100.00 | 4,157 |
| Oct 4, 2024 | 35,260.00 | 35,460.00 | 35,260.00 | 35,300.00 | 35,300.00 | 75 |
| Oct 3, 2024 | 35,390.00 | 35,500.00 | 35,050.00 | 35,190.00 | 35,190.00 | 92 |
| Oct 2, 2024 | 34,970.00 | 35,060.00 | 34,690.00 | 34,690.00 | 34,690.00 | 148 |
| Oct 1, 2024 | 35,500.00 | 35,500.00 | 35,130.00 | 35,320.00 | 35,320.00 | 368 |
| Sep 30, 2024 | 34,170.00 | 35,290.00 | 34,000.00 | 34,890.00 | 34,890.00 | 376 |
| Sep 27, 2024 | 36,020.00 | 36,270.00 | 35,840.00 | 36,270.00 | 36,270.00 | 82 |
| Sep 26, 2024 | 35,460.00 | 35,900.00 | 35,460.00 | 35,840.00 | 35,840.00 | 55 |
| Sep 25, 2024 | 35,430.00 | 35,430.00 | 35,160.00 | 35,160.00 | 35,160.00 | 26 |
| Sep 24, 2024 | 35,570.00 | 35,700.00 | 35,410.00 | 35,410.00 | 35,410.00 | 129 |
| Sep 20, 2024 | 35,530.00 | 35,670.00 | 35,350.00 | 35,390.00 | 35,390.00 | 937 |
| Sep 19, 2024 | 34,940.00 | 35,390.00 | 34,940.00 | 35,220.00 | 35,220.00 | 1,060 |
| Sep 18, 2024 | 34,910.00 | 34,910.00 | 34,480.00 | 34,530.00 | 34,530.00 | 112 |
| Sep 17, 2024 | 34,690.00 | 34,700.00 | 34,170.00 | 34,230.00 | 34,230.00 | 6,489 |
| Sep 13, 2024 | 34,590.00 | 34,750.00 | 34,560.00 | 34,630.00 | 34,630.00 | 62 |
| Sep 12, 2024 | 34,690.00 | 34,980.00 | 34,690.00 | 34,940.00 | 34,940.00 | 232 |
| Sep 11, 2024 | 34,550.00 | 34,550.00 | 34,100.00 | 34,100.00 | 34,100.00 | 147 |
| Sep 10, 2024 | 34,700.00 | 34,760.00 | 34,590.00 | 34,590.00 | 34,590.00 | 80 |
| Sep 9, 2024 | 33,740.00 | 34,540.00 | 33,550.00 | 34,540.00 | 34,540.00 | 945 |
| Sep 6, 2024 | 34,800.00 | 34,860.00 | 34,390.00 | 34,390.00 | 34,390.00 | 15 |
| Sep 5, 2024 | 34,410.00 | 34,880.00 | 34,350.00 | 34,580.00 | 34,580.00 | 34 |
| Sep 4, 2024 | 34,860.00 | 35,030.00 | 34,400.00 | 34,400.00 | 34,400.00 | 91 |
| Sep 3, 2024 | 35,260.00 | 35,660.00 | 35,260.00 | 35,560.00 | 35,560.00 | 90 |
| Sep 2, 2024 | 35,380.00 | 35,530.00 | 35,130.00 | 35,190.00 | 35,190.00 | 68 |
| Aug 30, 2024 | 35,150.00 | 35,340.00 | 35,150.00 | 35,340.00 | 35,340.00 | 128 |
| Aug 29, 2024 | 35,120.00 | 35,120.00 | 34,970.00 | 35,060.00 | 35,060.00 | 60 |
| Aug 28, 2024 | 35,140.00 | 35,200.00 | 35,030.00 | 35,120.00 | 35,120.00 | 113 |
| Aug 27, 2024 | 34,830.00 | 35,210.00 | 34,830.00 | 35,210.00 | 35,210.00 | 84 |
| Aug 26, 2024 | 34,640.00 | 34,760.00 | 34,510.00 | 34,760.00 | 34,760.00 | 122 |
| Aug 23, 2024 | 34,830.00 | 34,900.00 | 34,780.00 | 34,870.00 | 34,870.00 | 21 |
| Aug 22, 2024 | 34,660.00 | 34,760.00 | 34,530.00 | 34,630.00 | 34,630.00 | 105 |
| Aug 21, 2024 | 33,680.00 | 34,530.00 | 33,680.00 | 34,530.00 | 34,530.00 | 46 |
| Aug 20, 2024 | 34,120.00 | 34,420.00 | 34,070.00 | 34,360.00 | 34,360.00 | 72 |
| Aug 19, 2024 | 34,030.00 | 34,110.00 | 33,780.00 | 33,780.00 | 33,780.00 | 90 |
| Aug 16, 2024 | 33,770.00 | 34,190.00 | 33,640.00 | 34,190.00 | 34,190.00 | 260 |
| Aug 15, 2024 | 33,330.00 | 33,500.00 | 33,190.00 | 33,210.00 | 33,210.00 | 58 |
| Aug 14, 2024 | 32,790.00 | 33,380.00 | 32,790.00 | 33,380.00 | 33,380.00 | 136 |
| Aug 13, 2024 | 32,900.00 | 32,900.00 | 32,600.00 | 32,780.00 | 32,780.00 | 50 |
| Aug 9, 2024 | 32,600.00 | 33,030.00 | 32,070.00 | 32,310.00 | 32,310.00 | 48 |
| Aug 8, 2024 | 32,470.00 | 32,470.00 | 31,720.00 | 31,900.00 | 31,900.00 | 19 |
| Aug 7, 2024 | 30,800.00 | 32,950.00 | 30,800.00 | 32,510.00 | 32,510.00 | 6,669 |
| Aug 6, 2024 | 31,540.00 | 31,660.00 | 30,750.00 | 31,170.00 | 31,170.00 | 113 |
| Aug 5, 2024 | 31,000.00 | 31,000.00 | 28,900.00 | 30,050.00 | 30,050.00 | 298 |
| Aug 2, 2024 | 32,850.00 | 33,020.00 | 32,600.00 | 32,600.00 | 32,600.00 | 185 |
| Aug 1, 2024 | 34,920.00 | 34,920.00 | 33,700.00 | 33,860.00 | 33,860.00 | 291 |
| Jul 31, 2024 | 34,460.00 | 34,920.00 | 34,240.00 | 34,920.00 | 34,920.00 | 31 |
| Jul 30, 2024 | 34,740.00 | 34,820.00 | 34,650.00 | 34,820.00 | 34,820.00 | 26 |
| Jul 29, 2024 | 34,370.00 | 34,870.00 | 34,350.00 | 34,870.00 | 34,870.00 | 34 |
| Jul 26, 2024 | 34,430.00 | 34,490.00 | 34,180.00 | 34,180.00 | 34,180.00 | 16 |
| Jul 25, 2024 | 35,300.00 | 35,300.00 | 34,360.00 | 34,360.00 | 34,360.00 | 210 |
| Jul 24, 2024 | 35,680.00 | 35,680.00 | 35,300.00 | 35,320.00 | 35,320.00 | 124 |
| Jul 23, 2024 | 35,890.00 | 35,890.00 | 35,650.00 | 35,700.00 | 35,700.00 | 19 |
| Jul 22, 2024 | 35,670.00 | 35,780.00 | 35,650.00 | 35,700.00 | 35,700.00 | 832 |
| Jul 19, 2024 | 36,020.00 | 36,050.00 | 35,840.00 | 35,930.00 | 35,930.00 | 17 |
| Jul 18, 2024 | 35,970.00 | 36,390.00 | 35,970.00 | 36,200.00 | 36,200.00 | 122 |
| Jul 17, 2024 | 36,620.00 | 36,700.00 | 36,450.00 | 36,580.00 | 36,580.00 | 90 |
| Jul 16, 2024 | 36,790.00 | 36,810.00 | 36,520.00 | 36,520.00 | 36,520.00 | 3,524 |
| Jul 15, 2024 | 551 Dividend | |||||
| Jul 12, 2024 | 36,790.00 | 36,800.00 | 35,920.00 | 36,660.00 | 36,109.00 | 131 |
| Jul 11, 2024 | 36,900.00 | 36,900.00 | 36,200.00 | 36,790.00 | 36,237.05 | 276 |
| Jul 10, 2024 | 36,960.00 | 37,150.00 | 36,810.00 | 37,150.00 | 36,591.63 | 285 |
| Jul 9, 2024 | 36,320.00 | 36,960.00 | 36,280.00 | 36,900.00 | 36,345.39 | 129 |
| Jul 8, 2024 | 36,510.00 | 36,560.00 | 36,290.00 | 36,300.00 | 35,754.41 | 180 |
| Jul 5, 2024 | 36,400.00 | 36,420.00 | 36,300.00 | 36,380.00 | 35,833.21 | 319 |
| Jul 4, 2024 | 36,300.00 | 36,300.00 | 36,040.00 | 36,280.00 | 35,734.71 | 72 |
| Jul 3, 2024 | 35,990.00 | 36,070.00 | 35,880.00 | 36,060.00 | 35,518.02 | 78 |
| Jul 2, 2024 | 35,570.00 | 35,860.00 | 35,480.00 | 35,770.00 | 35,232.38 | 79 |
| Jul 1, 2024 | 35,640.00 | 35,800.00 | 35,440.00 | 35,590.00 | 35,055.08 | 36 |
| Jun 28, 2024 | 35,410.00 | 35,530.00 | 35,330.00 | 35,330.00 | 34,798.99 | 92 |
| Jun 27, 2024 | 35,620.00 | 35,620.00 | 35,100.00 | 35,200.00 | 34,670.94 | 134 |
| Jun 26, 2024 | 35,110.00 | 35,250.00 | 35,030.00 | 35,250.00 | 34,720.19 | 69 |
| Jun 25, 2024 | 34,680.00 | 35,020.00 | 34,560.00 | 35,020.00 | 34,493.65 | 88 |
| Jun 24, 2024 | 34,540.00 | 34,720.00 | 34,400.00 | 34,650.00 | 34,129.21 | 53 |
| Jun 21, 2024 | 34,520.00 | 34,810.00 | 34,460.00 | 34,460.00 | 33,942.07 | 357 |
| Jun 20, 2024 | 34,470.00 | 34,510.00 | 34,390.00 | 34,390.00 | 33,873.12 | 3 |
| Jun 19, 2024 | 34,600.00 | 34,600.00 | 34,370.00 | 34,420.00 | 33,902.67 | 169 |
| Jun 18, 2024 | 34,260.00 | 34,380.00 | 34,160.00 | 34,320.00 | 33,804.17 | 194 |
| Jun 17, 2024 | 34,060.00 | 34,060.00 | 33,780.00 | 34,000.00 | 33,488.98 | 82 |
| Jun 14, 2024 | 33,990.00 | 34,340.00 | 33,930.00 | 34,280.00 | 33,764.77 | 25 |
| Jun 13, 2024 | 34,270.00 | 34,270.00 | 34,060.00 | 34,060.00 | 33,548.08 | 65 |
| Jun 12, 2024 | 34,290.00 | 34,290.00 | 34,030.00 | 34,030.00 | 33,518.53 | 39 |
| Jun 11, 2024 | 34,370.00 | 34,550.00 | 34,330.00 | 34,360.00 | 33,843.57 | 45 |
| Jun 10, 2024 | 34,250.00 | 34,410.00 | 34,240.00 | 34,410.00 | 33,892.82 | 84 |
| Jun 7, 2024 | 34,110.00 | 34,170.00 | 34,090.00 | 34,150.00 | 33,636.72 | 109 |
| Jun 6, 2024 | 34,570.00 | 34,570.00 | 34,130.00 | 34,170.00 | 33,656.43 | 46 |
| Jun 5, 2024 | 34,340.00 | 34,340.00 | 34,090.00 | 34,290.00 | 33,774.62 | 342 |
| Jun 4, 2024 | 34,270.00 | 34,600.00 | 34,260.00 | 34,560.00 | 34,040.56 | 166 |
| Jun 3, 2024 | 34,060.00 | 34,300.00 | 34,060.00 | 34,250.00 | 33,735.22 | 78 |
| May 31, 2024 | 33,490.00 | 33,950.00 | 33,470.00 | 33,910.00 | 33,400.33 | 101 |
| May 30, 2024 | 33,090.00 | 33,350.00 | 32,930.00 | 33,300.00 | 32,799.50 | 341 |
| May 29, 2024 | 33,470.00 | 33,630.00 | 33,300.00 | 33,300.00 | 32,799.50 | 279 |
| May 28, 2024 | 33,610.00 | 33,690.00 | 33,470.00 | 33,550.00 | 33,045.74 | 58 |
| May 27, 2024 | 33,550.00 | 33,590.00 | 33,390.00 | 33,590.00 | 33,085.14 | 79 |
| May 24, 2024 | 33,330.00 | 33,570.00 | 33,300.00 | 33,500.00 | 32,996.49 | 245 |
| May 23, 2024 | 33,610.00 | 33,710.00 | 33,330.00 | 33,660.00 | 33,154.09 | 45 |
| May 22, 2024 | 33,570.00 | 33,690.00 | 33,570.00 | 33,590.00 | 33,085.14 | 35 |
| May 21, 2024 | 33,890.00 | 33,990.00 | 33,700.00 | 33,700.00 | 33,193.49 | 198 |
| May 20, 2024 | 33,760.00 | 34,130.00 | 33,760.00 | 33,830.00 | 33,321.54 | 210 |
| May 17, 2024 | 33,870.00 | 33,870.00 | 33,590.00 | 33,730.00 | 33,223.04 | 92 |
| May 16, 2024 | 33,740.00 | 33,940.00 | 33,590.00 | 33,940.00 | 33,429.88 | 212 |
| May 15, 2024 | 33,720.00 | 33,760.00 | 33,450.00 | 33,460.00 | 32,957.09 | 185 |
| May 14, 2024 | 33,580.00 | 33,800.00 | 33,560.00 | 33,770.00 | 33,262.44 | 493 |
| May 13, 2024 | 33,150.00 | 33,390.00 | 33,150.00 | 33,350.00 | 32,848.75 | 51 |
| May 10, 2024 | 33,000.00 | 33,610.00 | 33,000.00 | 33,160.00 | 32,661.60 | 493 |
| May 9, 2024 | 32,900.00 | 33,150.00 | 32,900.00 | 33,000.00 | 32,504.01 | 79 |
| May 8, 2024 | 33,290.00 | 33,310.00 | 32,880.00 | 32,890.00 | 32,395.66 | 103 |
| May 7, 2024 | 33,280.00 | 33,310.00 | 33,160.00 | 33,290.00 | 32,789.65 | 70 |
| May 2, 2024 | 32,810.00 | 32,870.00 | 32,760.00 | 32,820.00 | 32,326.71 | 103 |
| May 1, 2024 | 33,010.00 | 33,010.00 | 32,780.00 | 32,990.00 | 32,494.16 | 69 |
| Apr 30, 2024 | 33,100.00 | 33,140.00 | 32,920.00 | 33,140.00 | 32,641.90 | 138 |
| Apr 26, 2024 | 32,690.00 | 32,870.00 | 32,480.00 | 32,790.00 | 32,297.17 | 70 |
| Apr 25, 2024 | 32,610.00 | 32,780.00 | 32,460.00 | 32,460.00 | 31,972.13 | 410 |
| Apr 24, 2024 | 32,840.00 | 32,980.00 | 32,740.00 | 32,980.00 | 32,484.31 | 65 |
| Apr 23, 2024 | 32,700.00 | 32,700.00 | 32,500.00 | 32,650.00 | 32,159.27 | 51 |
| Apr 22, 2024 | 32,380.00 | 32,540.00 | 32,360.00 | 32,410.00 | 31,922.88 | 44 |
Related Tickers
IAU iShares Gold Trust
64.59
+3.13%
GLD SPDR Gold Shares
315.59
+3.09%
GOEX Global X Gold Explorers ETF
43.31
+2.18%
EPI WisdomTree India Earnings Fund
44.91
+1.98%
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
INCO Columbia India Consumer ETF
63.33
+1.30%
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
EPU iShares MSCI Peru ETF
43.48
+0.65%
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
ECH iShares MSCI Chile ETF
30.05
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
USCI United States Commodity Index Fund, LP
69.28
-0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
COPX Global X Copper Miners ETF
36.33
-0.06%
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
CMBS iShares CMBS ETF
47.81
-0.21%
THD iShares MSCI Thailand ETF
52.00
-0.21%
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
AGZ iShares Agency Bond ETF
108.74
-0.26%
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
EWD iShares MSCI Sweden ETF
41.77
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
RAAX VanEck Real Assets ETF
29.60
-0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
JMUB JPMorgan Municipal ETF
49.04
-0.37%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%