Tokyo - Delayed Quote JPY
Global X S&P 500 Dividend Aristocrats ETF (JPY Hedged) (2095.T)
1,062.00
+4.00
+(0.38%)
As of 2:23:41 PM GMT+9. Market Open.
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 1, 2025 | 1,059.00 | 1,062.00 | 1,059.00 | 1,062.00 | 1,062.00 | 889 |
| Apr 30, 2025 | 1,060.00 | 1,061.00 | 1,055.00 | 1,058.00 | 1,058.00 | 582 |
| Apr 28, 2025 | 1,059.00 | 1,059.00 | 1,047.00 | 1,048.00 | 1,048.00 | 753 |
| Apr 25, 2025 | 1,071.00 | 1,071.00 | 1,057.00 | 1,059.00 | 1,059.00 | 137 |
| Apr 24, 2025 | 1,065.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | 141 |
| Apr 23, 2025 | 1,052.00 | 1,065.00 | 1,052.00 | 1,065.00 | 1,065.00 | 3,126 |
| Apr 22, 2025 | 1,042.00 | 1,042.00 | 1,031.00 | 1,032.00 | 1,032.00 | 7,120 |
| Apr 21, 2025 | 1,057.00 | 1,060.00 | 1,041.00 | 1,041.00 | 1,041.00 | 137 |
| Apr 18, 2025 | 1,047.00 | 1,047.00 | 1,046.00 | 1,047.00 | 1,047.00 | 4 |
| Apr 17, 2025 | 1,052.00 | 1,052.00 | 1,040.00 | 1,046.00 | 1,046.00 | 191 |
| Apr 16, 2025 | 1,064.00 | 1,064.00 | 1,046.00 | 1,051.00 | 1,051.00 | 427 |
| Apr 15, 2025 | 1,048.00 | 1,061.00 | 1,048.00 | 1,061.00 | 1,061.00 | 818 |
| Apr 14, 2025 | 1,045.00 | 1,047.00 | 1,041.00 | 1,047.00 | 1,047.00 | 556 |
| Apr 11, 2025 | 1,040.00 | 1,040.00 | 1,020.00 | 1,026.00 | 1,026.00 | 15 |
| Apr 10, 2025 | 1,054.00 | 1,054.00 | 1,045.00 | 1,045.00 | 1,045.00 | 2,563 |
| Apr 9, 2025 | 993.00 | 993.00 | 967.00 | 973.00 | 973.00 | 994 |
| Apr 8, 2025 | 1,024.00 | 1,024.00 | 1,014.00 | 1,018.00 | 1,018.00 | 279 |
| Apr 7, 2025 | 1,018.00 | 1,018.00 | 1,008.00 | 1,009.00 | 1,009.00 | 15,275 |
| Apr 4, 2025 | 1,095.00 | 1,095.00 | 1,077.00 | 1,078.00 | 1,078.00 | 5,572 |
| Apr 3, 2025 | 1,093.00 | 1,094.00 | 1,087.00 | 1,087.00 | 1,087.00 | 2,149 |
| Apr 2, 2025 | 1,108.00 | 1,108.00 | 1,104.00 | 1,106.00 | 1,106.00 | 345 |
| Apr 1, 2025 | 1,107.00 | 1,109.00 | 1,105.00 | 1,109.00 | 1,109.00 | 3,168 |
| Mar 31, 2025 | 1,097.00 | 1,098.00 | 1,094.00 | 1,096.00 | 1,096.00 | 321 |
| Mar 28, 2025 | 1,115.00 | 1,115.00 | 1,106.00 | 1,109.00 | 1,109.00 | 1,421 |
| Mar 27, 2025 | 1,093.00 | 1,104.00 | 1,093.00 | 1,104.00 | 1,104.00 | 3,353 |
| Mar 26, 2025 | 1,098.00 | 1,098.00 | 1,094.00 | 1,094.00 | 1,094.00 | 136 |
| Mar 25, 2025 | 1,101.00 | 1,101.00 | 1,098.00 | 1,099.00 | 1,099.00 | 195 |
| Mar 24, 2025 | 1,097.00 | 1,097.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,191 |
| Mar 21, 2025 | 3 Dividend | |||||
| Mar 21, 2025 | 1,112.00 | 1,112.00 | 1,096.00 | 1,096.00 | 1,096.00 | 738 |
| Mar 19, 2025 | 1,110.00 | 1,110.00 | 1,104.00 | 1,104.00 | 1,101.00 | 365 |
| Mar 18, 2025 | 1,094.00 | 1,110.00 | 1,094.00 | 1,109.00 | 1,105.99 | 470 |
| Mar 17, 2025 | 1,095.00 | 1,095.00 | 1,092.00 | 1,093.00 | 1,090.03 | 265 |
| Mar 14, 2025 | 1,088.00 | 1,090.00 | 1,088.00 | 1,089.00 | 1,086.04 | 665 |
| Mar 13, 2025 | 1,108.00 | 1,108.00 | 1,089.00 | 1,089.00 | 1,086.04 | 836 |
| Mar 12, 2025 | 1,124.00 | 1,124.00 | 1,108.00 | 1,108.00 | 1,104.99 | 903 |
| Mar 11, 2025 | 1,134.00 | 1,135.00 | 1,129.00 | 1,132.00 | 1,128.92 | 369 |
| Mar 10, 2025 | 1,130.00 | 1,134.00 | 1,129.00 | 1,134.00 | 1,130.92 | 5,122 |
| Mar 7, 2025 | 1,107.00 | 1,125.00 | 1,107.00 | 1,123.00 | 1,119.95 | 1,132 |
| Mar 6, 2025 | 1,125.00 | 1,125.00 | 1,118.00 | 1,120.00 | 1,116.96 | 766 |
| Mar 5, 2025 | 1,131.00 | 1,131.00 | 1,116.00 | 1,117.00 | 1,113.96 | 344 |
| Mar 4, 2025 | 1,117.00 | 1,132.00 | 1,117.00 | 1,131.00 | 1,127.93 | 35,079 |
| Mar 3, 2025 | 1,150.00 | 1,150.00 | 1,133.00 | 1,137.00 | 1,133.91 | 611 |
| Feb 28, 2025 | 1,123.00 | 1,123.00 | 1,117.00 | 1,121.00 | 1,117.95 | 35,595 |
| Feb 27, 2025 | 1,136.00 | 1,136.00 | 1,118.00 | 1,124.00 | 1,120.95 | 431 |
| Feb 26, 2025 | 1,130.00 | 1,131.00 | 1,126.00 | 1,130.00 | 1,126.93 | 570 |
| Feb 25, 2025 | 1,119.00 | 1,123.00 | 1,119.00 | 1,123.00 | 1,119.95 | 1,320 |
| Feb 21, 2025 | 1,120.00 | 1,120.00 | 1,118.00 | 1,119.00 | 1,115.96 | 36 |
| Feb 20, 2025 | 1,115.00 | 1,117.00 | 1,115.00 | 1,116.00 | 1,112.97 | 143 |
| Feb 19, 2025 | 1,110.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,111.97 | 269 |
| Feb 18, 2025 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,106.98 | 31 |
| Feb 17, 2025 | 1,116.00 | 1,116.00 | 1,109.00 | 1,110.00 | 1,106.98 | 689 |
| Feb 14, 2025 | 1,115.00 | 1,116.00 | 1,115.00 | 1,116.00 | 1,112.97 | 177 |
| Feb 13, 2025 | 1,125.00 | 1,125.00 | 1,108.00 | 1,111.00 | 1,107.98 | 1,555 |
| Feb 12, 2025 | 1,107.00 | 1,120.00 | 1,107.00 | 1,118.00 | 1,114.96 | 422 |
| Feb 10, 2025 | 1,124.00 | 1,124.00 | 1,108.00 | 1,108.00 | 1,104.99 | 145 |
| Feb 7, 2025 | 1,121.00 | 1,121.00 | 1,110.00 | 1,110.00 | 1,106.98 | 129 |
| Feb 6, 2025 | 1,133.00 | 1,133.00 | 1,118.00 | 1,120.00 | 1,116.96 | 71 |
| Feb 5, 2025 | 1,120.00 | 1,120.00 | 1,111.00 | 1,114.00 | 1,110.97 | 115 |
| Feb 4, 2025 | 1,123.00 | 1,123.00 | 1,118.00 | 1,118.00 | 1,114.96 | 229 |
| Feb 3, 2025 | 1,110.00 | 1,112.00 | 1,107.00 | 1,107.00 | 1,103.99 | 40,567 |
| Jan 31, 2025 | 1,128.00 | 1,130.00 | 1,128.00 | 1,128.00 | 1,124.93 | 79 |
| Jan 30, 2025 | 1,137.00 | 1,137.00 | 1,120.00 | 1,124.00 | 1,120.95 | 137 |
| Jan 29, 2025 | 1,122.00 | 1,125.00 | 1,122.00 | 1,124.00 | 1,120.95 | 4,987 |
| Jan 28, 2025 | 1,144.00 | 1,155.00 | 1,131.00 | 1,155.00 | 1,151.86 | 4,723 |
| Jan 27, 2025 | 1,133.00 | 1,133.00 | 1,115.00 | 1,117.00 | 1,113.96 | 808 |
| Jan 24, 2025 | 1,128.00 | 1,128.00 | 1,115.00 | 1,115.00 | 1,111.97 | 231 |
| Jan 23, 2025 | 3 Dividend | |||||
| Jan 23, 2025 | 1,110.00 | 1,111.00 | 1,108.00 | 1,109.00 | 1,105.99 | 3,924 |
| Jan 22, 2025 | 1,118.00 | 1,120.00 | 1,118.00 | 1,120.00 | 1,113.96 | 170 |
| Jan 21, 2025 | 1,123.00 | 1,123.00 | 1,110.00 | 1,117.00 | 1,110.98 | 1,237 |
| Jan 20, 2025 | 1,115.00 | 1,115.00 | 1,111.00 | 1,112.00 | 1,106.01 | 1,125 |
| Jan 17, 2025 | 1,099.00 | 1,111.00 | 1,099.00 | 1,111.00 | 1,105.01 | 100 |
| Jan 16, 2025 | 1,098.00 | 1,100.00 | 1,098.00 | 1,099.00 | 1,093.08 | 1,227 |
| Jan 15, 2025 | 1,080.00 | 1,093.00 | 1,080.00 | 1,092.00 | 1,086.12 | 2,998 |
| Jan 14, 2025 | 1,086.00 | 1,087.00 | 1,084.00 | 1,087.00 | 1,081.14 | 1,698 |
| Jan 10, 2025 | 1,097.00 | 1,097.00 | 1,086.00 | 1,087.00 | 1,081.14 | 237 |
| Jan 9, 2025 | 1,076.00 | 1,090.00 | 1,076.00 | 1,087.00 | 1,081.14 | 471 |
| Jan 8, 2025 | 1,077.00 | 1,091.00 | 1,077.00 | 1,089.00 | 1,083.13 | 1,985 |
| Jan 7, 2025 | 1,100.00 | 1,100.00 | 1,087.00 | 1,089.00 | 1,083.13 | 508 |
| Jan 6, 2025 | 1,096.00 | 1,101.00 | 1,094.00 | 1,097.00 | 1,091.09 | 1,948 |
| Dec 30, 2024 | 1,112.00 | 1,131.00 | 1,103.00 | 1,104.00 | 1,098.05 | 4,356 |
| Dec 27, 2024 | 1,114.00 | 1,114.00 | 1,111.00 | 1,112.00 | 1,106.01 | 555 |
| Dec 26, 2024 | 1,127.00 | 1,127.00 | 1,109.00 | 1,113.00 | 1,107.00 | 945 |
| Dec 25, 2024 | 1,128.00 | 1,128.00 | 1,103.00 | 1,103.00 | 1,097.06 | 327 |
| Dec 24, 2024 | 1,114.00 | 1,114.00 | 1,090.00 | 1,106.00 | 1,100.04 | 33,886 |
| Dec 23, 2024 | 1,110.00 | 1,112.00 | 1,109.00 | 1,112.00 | 1,106.01 | 358 |
| Dec 20, 2024 | 1,099.00 | 1,103.00 | 1,096.00 | 1,103.00 | 1,097.06 | 2,806 |
| Dec 19, 2024 | 1,119.00 | 1,119.00 | 1,104.00 | 1,105.00 | 1,099.05 | 1,618 |
| Dec 18, 2024 | 1,135.00 | 1,136.00 | 1,133.00 | 1,136.00 | 1,129.88 | 362 |
| Dec 17, 2024 | 1,155.00 | 1,155.00 | 1,139.00 | 1,139.00 | 1,132.86 | 537 |
| Dec 16, 2024 | 1,165.00 | 1,165.00 | 1,149.00 | 1,149.00 | 1,142.81 | 751 |
| Dec 13, 2024 | 1,144.00 | 1,155.00 | 1,144.00 | 1,153.00 | 1,146.79 | 213 |
| Dec 12, 2024 | 1,171.00 | 1,171.00 | 1,154.00 | 1,155.00 | 1,148.78 | 294 |
| Dec 11, 2024 | 1,168.00 | 1,168.00 | 1,162.00 | 1,162.00 | 1,155.74 | 1,632 |
| Dec 10, 2024 | 1,186.00 | 1,186.00 | 1,167.00 | 1,168.00 | 1,161.71 | 638 |
| Dec 9, 2024 | 1,187.00 | 1,187.00 | 1,169.00 | 1,169.00 | 1,162.70 | 233 |
| Dec 6, 2024 | 1,190.00 | 1,190.00 | 1,174.00 | 1,174.00 | 1,167.67 | 52 |
| Dec 5, 2024 | 1,200.00 | 1,200.00 | 1,176.00 | 1,177.00 | 1,170.66 | 909 |
| Dec 4, 2024 | 1,191.00 | 1,191.00 | 1,176.00 | 1,183.00 | 1,176.63 | 990 |
| Dec 3, 2024 | 1,188.00 | 1,192.00 | 1,188.00 | 1,191.00 | 1,184.58 | 1,133 |
| Dec 2, 2024 | 1,200.00 | 1,200.00 | 1,191.00 | 1,191.00 | 1,184.58 | 2,945 |
| Nov 29, 2024 | 1,190.00 | 1,195.00 | 1,190.00 | 1,195.00 | 1,188.56 | 2,695 |
| Nov 28, 2024 | 1,205.00 | 1,205.00 | 1,191.00 | 1,194.00 | 1,187.57 | 350 |
| Nov 27, 2024 | 1,207.00 | 1,207.00 | 1,189.00 | 1,192.00 | 1,185.58 | 1,149 |
| Nov 26, 2024 | 1,184.00 | 1,189.00 | 1,183.00 | 1,189.00 | 1,182.59 | 1,024 |
| Nov 25, 2024 | 1,183.00 | 1,184.00 | 1,181.00 | 1,182.00 | 1,175.63 | 942 |
| Nov 22, 2024 | 1,165.00 | 1,173.00 | 1,165.00 | 1,173.00 | 1,166.68 | 1,059 |
| Nov 21, 2024 | 2 Dividend | |||||
| Nov 21, 2024 | 1,160.00 | 1,160.00 | 1,157.00 | 1,158.00 | 1,151.76 | 1,338 |
| Nov 20, 2024 | 1,159.00 | 1,190.00 | 1,159.00 | 1,162.00 | 1,153.75 | 1,560 |
| Nov 19, 2024 | 1,182.00 | 1,182.00 | 1,165.00 | 1,168.00 | 1,159.71 | 509 |
| Nov 18, 2024 | 1,190.00 | 1,190.00 | 1,160.00 | 1,162.00 | 1,153.75 | 132 |
| Nov 15, 2024 | 1,170.00 | 1,170.00 | 1,163.00 | 1,163.00 | 1,154.74 | 32,825 |
| Nov 14, 2024 | 1,194.00 | 1,194.00 | 1,175.00 | 1,175.00 | 1,166.66 | 323 |
| Nov 13, 2024 | 1,182.00 | 1,182.00 | 1,171.00 | 1,171.00 | 1,162.69 | 1,105 |
| Nov 12, 2024 | 1,188.00 | 1,188.00 | 1,180.00 | 1,182.00 | 1,173.61 | 419 |
| Nov 11, 2024 | 1,183.00 | 1,183.00 | 1,178.00 | 1,179.00 | 1,170.63 | 620 |
| Nov 8, 2024 | 1,189.00 | 1,189.00 | 1,172.00 | 1,187.00 | 1,178.57 | 1,340 |
| Nov 7, 2024 | 1,189.00 | 1,189.00 | 1,173.00 | 1,176.00 | 1,167.65 | 2,880 |
| Nov 6, 2024 | 1,164.00 | 1,175.00 | 1,159.00 | 1,174.00 | 1,165.66 | 55,270 |
| Nov 1, 2024 | 1,144.00 | 1,146.00 | 1,141.00 | 1,145.00 | 1,136.87 | 1,044 |
| Oct 31, 2024 | 1,157.00 | 1,157.00 | 1,155.00 | 1,155.00 | 1,146.80 | 17 |
| Oct 29, 2024 | 1,173.00 | 1,173.00 | 1,163.00 | 1,163.00 | 1,154.74 | 569 |
| Oct 28, 2024 | 1,178.00 | 1,178.00 | 1,160.00 | 1,160.00 | 1,151.76 | 10,711 |
| Oct 25, 2024 | 1,185.00 | 1,185.00 | 1,166.00 | 1,169.00 | 1,160.70 | 303 |
| Oct 24, 2024 | 1,175.00 | 1,175.00 | 1,169.00 | 1,170.00 | 1,161.69 | 10,349 |
| Oct 23, 2024 | 1,191.00 | 1,191.00 | 1,173.00 | 1,176.00 | 1,167.65 | 20,174 |
| Oct 22, 2024 | 1,198.00 | 1,198.00 | 1,183.00 | 1,183.00 | 1,174.60 | 3,162 |
| Oct 21, 2024 | 1,196.00 | 1,198.00 | 1,195.00 | 1,198.00 | 1,189.49 | 1,741 |
| Oct 18, 2024 | 1,194.00 | 1,195.00 | 1,192.00 | 1,194.00 | 1,185.52 | 340 |
| Oct 17, 2024 | 1,198.00 | 1,198.00 | 1,191.00 | 1,193.00 | 1,184.53 | 425 |
| Oct 16, 2024 | 1,178.00 | 1,188.00 | 1,178.00 | 1,188.00 | 1,179.56 | 116 |
| Oct 15, 2024 | 1,173.00 | 1,190.00 | 1,173.00 | 1,189.00 | 1,180.56 | 374 |
| Oct 11, 2024 | 1,187.00 | 1,187.00 | 1,168.00 | 1,170.00 | 1,161.69 | 68 |
| Oct 10, 2024 | 1,164.00 | 1,174.00 | 1,164.00 | 1,170.00 | 1,161.69 | 576 |
| Oct 9, 2024 | 1,181.00 | 1,181.00 | 1,163.00 | 1,163.00 | 1,154.74 | 1,555 |
| Oct 8, 2024 | 1,170.00 | 1,170.00 | 1,162.00 | 1,165.00 | 1,156.73 | 426 |
| Oct 7, 2024 | 1,189.00 | 1,189.00 | 1,170.00 | 1,170.00 | 1,161.69 | 678 |
| Oct 4, 2024 | 1,199.00 | 1,199.00 | 1,169.00 | 1,172.00 | 1,163.68 | 2,270 |
| Oct 3, 2024 | 1,185.00 | 1,185.00 | 1,177.00 | 1,179.00 | 1,170.63 | 1,355 |
| Oct 2, 2024 | 1,184.00 | 1,185.00 | 1,162.00 | 1,184.00 | 1,175.59 | 342 |
| Oct 1, 2024 | 1,214.00 | 1,214.00 | 1,183.00 | 1,186.00 | 1,177.58 | 514 |
| Sep 30, 2024 | 1,185.00 | 1,185.00 | 1,182.00 | 1,184.00 | 1,175.59 | 1,436 |
| Sep 27, 2024 | 1,166.00 | 1,206.00 | 1,166.00 | 1,183.00 | 1,174.60 | 2,040 |
| Sep 26, 2024 | 1,207.00 | 1,207.00 | 1,171.00 | 1,174.00 | 1,165.66 | 851 |
| Sep 25, 2024 | 1,176.00 | 1,181.00 | 1,176.00 | 1,179.00 | 1,170.63 | 2,386 |
| Sep 24, 2024 | 1,175.00 | 1,177.00 | 1,174.00 | 1,176.00 | 1,167.65 | 1,951 |
| Sep 20, 2024 | 4 Dividend | |||||
| Sep 20, 2024 | 1,173.00 | 1,179.00 | 1,170.00 | 1,174.00 | 1,165.66 | 4,090 |
| Sep 19, 2024 | 1,200.00 | 1,200.00 | 1,135.00 | 1,178.00 | 1,165.66 | 2,353 |
| Sep 18, 2024 | 1,199.00 | 1,199.00 | 1,174.00 | 1,185.00 | 1,172.59 | 147 |
| Sep 17, 2024 | 1,185.00 | 1,188.00 | 1,174.00 | 1,175.00 | 1,162.70 | 1,222 |
| Sep 13, 2024 | 1,186.00 | 1,187.00 | 1,159.00 | 1,162.00 | 1,149.83 | 386 |
| Sep 12, 2024 | 1,157.00 | 1,158.00 | 1,154.00 | 1,156.00 | 1,143.89 | 5,697 |
| Sep 11, 2024 | 1,160.00 | 1,161.00 | 1,155.00 | 1,157.00 | 1,144.88 | 914 |
| Sep 10, 2024 | 1,159.00 | 1,161.00 | 1,156.00 | 1,157.00 | 1,144.88 | 40,221 |
| Sep 9, 2024 | 1,122.00 | 1,150.00 | 1,122.00 | 1,148.00 | 1,135.98 | 10,757 |
| Sep 6, 2024 | 1,192.00 | 1,192.00 | 1,151.00 | 1,152.00 | 1,139.94 | 329 |
| Sep 5, 2024 | 1,168.00 | 1,193.00 | 1,158.00 | 1,162.00 | 1,149.83 | 9,607 |
| Sep 4, 2024 | 1,155.00 | 1,192.00 | 1,155.00 | 1,157.00 | 1,144.88 | 975 |
| Sep 3, 2024 | 1,195.00 | 1,195.00 | 1,166.00 | 1,170.00 | 1,157.75 | 467 |
| Sep 2, 2024 | 1,168.00 | 1,168.00 | 1,160.00 | 1,166.00 | 1,153.79 | 672 |
| Aug 30, 2024 | 1,165.00 | 1,165.00 | 1,159.00 | 1,162.00 | 1,149.83 | 2,280 |
| Aug 29, 2024 | 1,157.00 | 1,159.00 | 1,153.00 | 1,158.00 | 1,145.87 | 70,208 |
| Aug 28, 2024 | 1,160.00 | 1,160.00 | 1,157.00 | 1,157.00 | 1,144.88 | 3,645 |
| Aug 26, 2024 | 1,155.00 | 1,158.00 | 1,154.00 | 1,155.00 | 1,142.90 | 14,254 |
| Aug 23, 2024 | 1,150.00 | 1,152.00 | 1,148.00 | 1,152.00 | 1,139.94 | 1,355 |
| Aug 22, 2024 | 1,131.00 | 1,148.00 | 1,131.00 | 1,148.00 | 1,135.98 | 432 |
| Aug 21, 2024 | 1,139.00 | 1,141.00 | 1,125.00 | 1,139.00 | 1,127.07 | 1,836 |
| Aug 20, 2024 | 1,132.00 | 1,141.00 | 1,132.00 | 1,141.00 | 1,129.05 | 811 |
| Aug 19, 2024 | 1,137.00 | 1,137.00 | 1,134.00 | 1,134.00 | 1,122.12 | 2,055 |
| Aug 16, 2024 | 1,119.00 | 1,137.00 | 1,119.00 | 1,133.00 | 1,121.14 | 365 |
| Aug 15, 2024 | 1,125.00 | 1,125.00 | 1,119.00 | 1,119.00 | 1,107.28 | 304 |
| Aug 14, 2024 | 1,123.00 | 1,123.00 | 1,116.00 | 1,120.00 | 1,108.27 | 2,813 |
| Aug 13, 2024 | 1,115.00 | 1,115.00 | 1,108.00 | 1,109.00 | 1,097.39 | 174 |
| Aug 9, 2024 | 1,119.00 | 1,124.00 | 1,045.00 | 1,120.00 | 1,108.27 | 8,146 |
| Aug 8, 2024 | 1,114.00 | 1,114.00 | 1,100.00 | 1,106.00 | 1,094.42 | 409 |
| Aug 7, 2024 | 1,111.00 | 1,134.00 | 1,111.00 | 1,120.00 | 1,108.27 | 4,112 |
| Aug 6, 2024 | 1,095.00 | 1,120.00 | 1,095.00 | 1,117.00 | 1,105.30 | 3,400 |
| Aug 5, 2024 | 1,123.00 | 1,133.00 | 1,068.00 | 1,125.00 | 1,113.22 | 28,994 |
| Aug 2, 2024 | 1,113.00 | 1,135.00 | 1,113.00 | 1,133.00 | 1,121.14 | 7,965 |
| Aug 1, 2024 | 1,150.00 | 1,150.00 | 1,123.00 | 1,139.00 | 1,127.07 | 1,595 |
| Jul 31, 2024 | 1,131.00 | 1,137.00 | 1,119.00 | 1,135.00 | 1,123.11 | 5,177 |
| Jul 30, 2024 | 1,131.00 | 1,131.00 | 1,125.00 | 1,128.00 | 1,116.19 | 349 |
| Jul 29, 2024 | 1,136.00 | 1,136.00 | 1,127.00 | 1,131.00 | 1,119.16 | 3,410 |
| Jul 26, 2024 | 1,112.00 | 1,119.00 | 1,102.00 | 1,118.00 | 1,106.29 | 3,588 |
| Jul 25, 2024 | 1,095.00 | 1,112.00 | 1,095.00 | 1,112.00 | 1,100.36 | 3,598 |
| Jul 24, 2024 | 1,112.00 | 1,119.00 | 1,112.00 | 1,112.00 | 1,100.36 | 1,644 |
| Jul 23, 2024 | 2 Dividend | |||||
| Jul 23, 2024 | 1,120.00 | 1,120.00 | 1,116.00 | 1,119.00 | 1,107.28 | 60 |
| Jul 22, 2024 | 1,116.00 | 1,126.00 | 1,114.00 | 1,114.00 | 1,100.36 | 293 |
| Jul 19, 2024 | 1,125.00 | 1,140.00 | 1,123.00 | 1,136.00 | 1,122.09 | 2,671 |
| Jul 18, 2024 | 1,135.00 | 1,147.00 | 1,133.00 | 1,135.00 | 1,121.10 | 43,491 |
| Jul 17, 2024 | 1,115.00 | 1,128.00 | 1,115.00 | 1,126.00 | 1,112.21 | 42,901 |
| Jul 16, 2024 | 1,109.00 | 1,111.00 | 1,108.00 | 1,111.00 | 1,097.39 | 1,373 |
| Jul 12, 2024 | 1,101.00 | 1,106.00 | 1,095.00 | 1,106.00 | 1,092.45 | 1,790 |
| Jul 11, 2024 | 1,088.00 | 1,090.00 | 1,087.00 | 1,090.00 | 1,076.65 | 1,296 |
| Jul 10, 2024 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,061.83 | 1,145 |
| Jul 9, 2024 | 1,082.00 | 1,085.00 | 1,081.00 | 1,082.00 | 1,068.75 | 348 |
| Jul 8, 2024 | 1,085.00 | 1,085.00 | 1,080.00 | 1,082.00 | 1,068.75 | 1,238 |
| Jul 5, 2024 | 1,081.00 | 1,084.00 | 1,071.00 | 1,084.00 | 1,070.72 | 1,509 |
| Jul 4, 2024 | 1,071.00 | 1,084.00 | 1,071.00 | 1,080.00 | 1,066.77 | 1,418 |
| Jul 3, 2024 | 1,079.00 | 1,083.00 | 1,079.00 | 1,079.00 | 1,065.78 | 231 |
| Jul 2, 2024 | 1,088.00 | 1,088.00 | 1,076.00 | 1,078.00 | 1,064.80 | 1,911 |
| Jul 1, 2024 | 1,123.00 | 1,123.00 | 1,090.00 | 1,092.00 | 1,078.62 | 1,015 |
| Jun 28, 2024 | 1,105.00 | 1,105.00 | 1,092.00 | 1,093.00 | 1,079.61 | 209 |
| Jun 27, 2024 | 1,090.00 | 1,092.00 | 1,089.00 | 1,091.00 | 1,077.64 | 648 |
| Jun 26, 2024 | 1,107.00 | 1,107.00 | 1,092.00 | 1,095.00 | 1,081.59 | 1,067 |
| Jun 25, 2024 | 1,103.00 | 1,110.00 | 1,103.00 | 1,109.00 | 1,095.42 | 1,129 |
| Jun 24, 2024 | 1,103.00 | 1,103.00 | 1,099.00 | 1,103.00 | 1,089.49 | 949 |
| Jun 21, 2024 | 1,103.00 | 1,103.00 | 1,100.00 | 1,103.00 | 1,089.49 | 609 |
| Jun 20, 2024 | 1,104.00 | 1,104.00 | 1,090.00 | 1,100.00 | 1,086.53 | 77 |
| Jun 19, 2024 | 1,091.00 | 1,100.00 | 1,091.00 | 1,100.00 | 1,086.53 | 431 |
| Jun 18, 2024 | 1,097.00 | 1,101.00 | 1,097.00 | 1,098.00 | 1,084.55 | 195 |
| Jun 17, 2024 | 1,088.00 | 1,096.00 | 1,087.00 | 1,091.00 | 1,077.64 | 2,736 |
| Jun 14, 2024 | 1,106.00 | 1,106.00 | 1,096.00 | 1,097.00 | 1,083.56 | 360 |
| Jun 13, 2024 | 1,100.00 | 1,100.00 | 1,090.00 | 1,098.00 | 1,084.55 | 29,027 |
| Jun 12, 2024 | 1,100.00 | 1,100.00 | 1,095.00 | 1,097.00 | 1,083.56 | 10,155 |
| Jun 11, 2024 | 1,102.00 | 1,109.00 | 1,098.00 | 1,100.00 | 1,086.53 | 75,439 |
| Jun 10, 2024 | 1,110.00 | 1,112.00 | 1,100.00 | 1,101.00 | 1,087.51 | 1,523 |
| Jun 7, 2024 | 1,110.00 | 1,110.00 | 1,085.00 | 1,108.00 | 1,094.43 | 167 |
| Jun 6, 2024 | 1,107.00 | 1,111.00 | 1,105.00 | 1,105.00 | 1,091.47 | 408 |
| Jun 5, 2024 | 1,097.00 | 1,107.00 | 1,097.00 | 1,107.00 | 1,093.44 | 404 |
| Jun 4, 2024 | 1,116.00 | 1,117.00 | 1,105.00 | 1,107.00 | 1,093.44 | 511 |
| Jun 3, 2024 | 1,119.00 | 1,119.00 | 1,112.00 | 1,116.00 | 1,102.33 | 172,251 |
| May 31, 2024 | 1,101.00 | 1,101.00 | 1,094.00 | 1,097.00 | 1,083.56 | 2,364 |
| May 30, 2024 | 1,092.00 | 1,092.00 | 1,089.00 | 1,089.00 | 1,075.66 | 5,992 |
| May 29, 2024 | 1,108.00 | 1,108.00 | 1,099.00 | 1,099.00 | 1,085.54 | 17,128 |
| May 28, 2024 | 1,123.00 | 1,123.00 | 1,116.00 | 1,118.00 | 1,104.31 | 69,301 |
| May 27, 2024 | 1,122.00 | 1,122.00 | 1,112.00 | 1,116.00 | 1,102.33 | 5,278 |
| May 24, 2024 | 1,121.00 | 1,121.00 | 1,114.00 | 1,116.00 | 1,102.33 | 6,788 |
| May 23, 2024 | 3 Dividend | |||||
| May 23, 2024 | 1,136.00 | 1,136.00 | 1,128.00 | 1,132.00 | 1,118.13 | 2,074 |
| May 22, 2024 | 1,139.00 | 1,139.00 | 1,135.00 | 1,137.00 | 1,120.11 | 2,740 |
| May 21, 2024 | 1,140.00 | 1,143.00 | 1,139.00 | 1,139.00 | 1,122.08 | 16,000 |
| May 20, 2024 | 1,149.00 | 1,150.00 | 1,146.00 | 1,150.00 | 1,132.92 | 2,350 |
| May 17, 2024 | 1,145.00 | 1,145.00 | 1,143.00 | 1,143.00 | 1,126.02 | 483 |
| May 16, 2024 | 1,138.00 | 1,144.00 | 1,138.00 | 1,144.00 | 1,127.01 | 603 |
| May 15, 2024 | 1,142.00 | 1,142.00 | 1,138.00 | 1,138.00 | 1,121.10 | 1,206 |
| May 14, 2024 | 1,148.00 | 1,148.00 | 1,138.00 | 1,140.00 | 1,123.07 | 3,864 |
| May 13, 2024 | 1,140.00 | 1,142.00 | 1,126.00 | 1,142.00 | 1,125.04 | 2,174 |
| May 10, 2024 | 1,145.00 | 1,145.00 | 1,137.00 | 1,138.00 | 1,121.10 | 336 |
| May 9, 2024 | 1,128.00 | 1,128.00 | 1,126.00 | 1,128.00 | 1,111.24 | 103 |
| May 8, 2024 | 1,125.00 | 1,128.00 | 1,125.00 | 1,126.00 | 1,109.27 | 418 |
| May 7, 2024 | 1,125.00 | 1,125.00 | 1,121.00 | 1,122.00 | 1,105.33 | 1,188 |
| May 2, 2024 | 1,116.00 | 1,116.00 | 1,113.00 | 1,115.00 | 1,098.44 | 940 |
| May 1, 2024 | 1,111.00 | 1,111.00 | 1,108.00 | 1,110.00 | 1,093.51 | 1,982 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%