KSE - Delayed Quote KRW
KODEX MSCI World (251350.KS)
29,690.00
-40.00
(-0.13%)
At close: May 2 at 3:30:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 29,930.00 | 30,425.00 | 29,690.00 | 29,690.00 | 29,690.00 | 77,092 |
| Apr 30, 2025 | 30,030.00 | 30,030.00 | 29,665.00 | 29,730.00 | 29,730.00 | 56,839 |
| Apr 29, 2025 | 125 Dividend | |||||
| Apr 29, 2025 | 29,970.00 | 30,060.00 | 29,835.00 | 29,965.00 | 29,965.00 | 35,634 |
| Apr 28, 2025 | 29,740.00 | 29,990.00 | 29,710.00 | 29,970.00 | 29,845.00 | 29,678 |
| Apr 25, 2025 | 30,095.00 | 30,095.00 | 29,560.00 | 29,760.00 | 29,635.88 | 25,031 |
| Apr 24, 2025 | 28,760.00 | 29,420.00 | 28,760.00 | 29,270.00 | 29,147.92 | 58,036 |
| Apr 23, 2025 | 28,380.00 | 29,275.00 | 28,380.00 | 28,730.00 | 28,610.17 | 25,685 |
| Apr 22, 2025 | 28,400.00 | 28,400.00 | 28,125.00 | 28,195.00 | 28,077.40 | 93,148 |
| Apr 21, 2025 | 28,445.00 | 28,445.00 | 28,150.00 | 28,430.00 | 28,311.42 | 44,918 |
| Apr 18, 2025 | 28,795.00 | 28,795.00 | 28,025.00 | 28,490.00 | 28,371.17 | 36,320 |
| Apr 17, 2025 | 28,875.00 | 28,875.00 | 28,300.00 | 28,665.00 | 28,545.44 | 21,257 |
| Apr 16, 2025 | 29,235.00 | 29,235.00 | 28,390.00 | 28,880.00 | 28,759.55 | 79,122 |
| Apr 15, 2025 | 28,940.00 | 29,215.00 | 28,735.00 | 29,200.00 | 29,078.21 | 25,975 |
| Apr 14, 2025 | 28,965.00 | 28,990.00 | 28,720.00 | 28,940.00 | 28,819.30 | 20,691 |
| Apr 11, 2025 | 28,735.00 | 28,950.00 | 27,935.00 | 28,950.00 | 28,829.25 | 56,575 |
| Apr 10, 2025 | 28,830.00 | 30,000.00 | 28,830.00 | 29,000.00 | 28,879.04 | 65,556 |
| Apr 9, 2025 | 27,480.00 | 27,660.00 | 27,005.00 | 27,600.00 | 27,484.88 | 39,761 |
| Apr 8, 2025 | 27,910.00 | 28,300.00 | 27,545.00 | 27,545.00 | 27,430.12 | 122,089 |
| Apr 7, 2025 | 26,360.00 | 27,390.00 | 26,360.00 | 27,100.00 | 26,986.97 | 127,378 |
| Apr 4, 2025 | 30,065.00 | 30,065.00 | 28,895.00 | 29,075.00 | 28,953.73 | 55,588 |
| Apr 3, 2025 | 30,500.00 | 30,500.00 | 29,950.00 | 30,440.00 | 30,313.04 | 65,120 |
| Apr 2, 2025 | 31,025.00 | 31,025.00 | 30,670.00 | 30,730.00 | 30,601.83 | 29,910 |
| Apr 1, 2025 | 30,570.00 | 31,000.00 | 30,570.00 | 30,720.00 | 30,591.87 | 46,543 |
| Mar 31, 2025 | 31,195.00 | 31,195.00 | 30,410.00 | 30,540.00 | 30,412.62 | 49,806 |
| Mar 28, 2025 | 31,225.00 | 31,225.00 | 31,065.00 | 31,195.00 | 31,064.89 | 14,818 |
| Mar 27, 2025 | 31,585.00 | 31,585.00 | 31,175.00 | 31,240.00 | 31,109.70 | 76,468 |
| Mar 26, 2025 | 31,845.00 | 31,845.00 | 31,505.00 | 31,600.00 | 31,468.20 | 31,425 |
| Mar 25, 2025 | 31,625.00 | 31,655.00 | 31,465.00 | 31,530.00 | 31,398.49 | 24,709 |
| Mar 24, 2025 | 31,110.00 | 31,325.00 | 31,030.00 | 31,310.00 | 31,179.41 | 27,568 |
| Mar 21, 2025 | 31,110.00 | 31,300.00 | 31,050.00 | 31,090.00 | 30,960.33 | 66,739 |
| Mar 20, 2025 | 30,795.00 | 31,285.00 | 30,795.00 | 31,125.00 | 30,995.18 | 31,295 |
| Mar 19, 2025 | 30,735.00 | 30,735.00 | 30,600.00 | 30,685.00 | 30,557.02 | 78,803 |
| Mar 18, 2025 | 30,615.00 | 30,785.00 | 30,395.00 | 30,760.00 | 30,631.71 | 44,521 |
| Mar 17, 2025 | 30,450.00 | 30,480.00 | 30,240.00 | 30,360.00 | 30,233.37 | 41,129 |
| Mar 14, 2025 | 30,400.00 | 30,400.00 | 30,015.00 | 30,145.00 | 30,019.27 | 80,629 |
| Mar 13, 2025 | 30,565.00 | 30,565.00 | 30,180.00 | 30,405.00 | 30,278.19 | 53,999 |
| Mar 12, 2025 | 30,590.00 | 30,590.00 | 30,250.00 | 30,285.00 | 30,158.69 | 58,894 |
| Mar 11, 2025 | 30,785.00 | 30,785.00 | 30,120.00 | 30,620.00 | 30,492.29 | 85,455 |
| Mar 10, 2025 | 31,245.00 | 31,250.00 | 30,845.00 | 31,070.00 | 30,940.41 | 81,505 |
| Mar 7, 2025 | 31,385.00 | 31,385.00 | 31,010.00 | 31,105.00 | 30,975.27 | 30,298 |
| Mar 6, 2025 | 31,940.00 | 31,950.00 | 31,285.00 | 31,445.00 | 31,313.85 | 39,114 |
| Mar 5, 2025 | 31,710.00 | 31,710.00 | 31,295.00 | 31,405.00 | 31,274.02 | 57,930 |
| Mar 4, 2025 | 31,955.00 | 31,955.00 | 31,500.00 | 31,725.00 | 31,592.68 | 88,084 |
| Feb 28, 2025 | 31,850.00 | 31,955.00 | 31,430.00 | 31,955.00 | 31,821.72 | 56,878 |
| Feb 27, 2025 | 31,925.00 | 31,925.00 | 31,475.00 | 31,855.00 | 31,722.14 | 62,516 |
| Feb 26, 2025 | 31,510.00 | 32,000.00 | 31,330.00 | 31,580.00 | 31,448.29 | 48,813 |
| Feb 25, 2025 | 31,505.00 | 32,640.00 | 31,420.00 | 31,560.00 | 31,428.37 | 51,967 |
| Feb 24, 2025 | 32,170.00 | 32,170.00 | 31,660.00 | 31,890.00 | 31,756.99 | 70,686 |
| Feb 21, 2025 | 32,395.00 | 32,395.00 | 32,085.00 | 32,170.00 | 32,035.82 | 38,800 |
| Feb 20, 2025 | 32,520.00 | 32,655.00 | 32,230.00 | 32,230.00 | 32,095.57 | 33,741 |
| Feb 19, 2025 | 32,400.00 | 32,540.00 | 31,815.00 | 32,440.00 | 32,304.70 | 121,149 |
| Feb 18, 2025 | 32,330.00 | 32,440.00 | 32,315.00 | 32,400.00 | 32,264.87 | 99,283 |
| Feb 17, 2025 | 32,440.00 | 32,440.00 | 32,215.00 | 32,330.00 | 32,195.16 | 153,372 |
| Feb 14, 2025 | 32,195.00 | 32,480.00 | 32,195.00 | 32,440.00 | 32,304.70 | 93,108 |
| Feb 13, 2025 | 32,240.00 | 32,285.00 | 32,130.00 | 32,180.00 | 32,045.78 | 31,615 |
| Feb 12, 2025 | 32,015.00 | 32,255.00 | 32,010.00 | 32,175.00 | 32,040.80 | 47,899 |
| Feb 11, 2025 | 31,975.00 | 32,335.00 | 31,965.00 | 32,005.00 | 31,871.51 | 155,527 |
| Feb 10, 2025 | 32,075.00 | 32,380.00 | 31,805.00 | 31,945.00 | 31,811.76 | 155,583 |
| Feb 7, 2025 | 32,200.00 | 32,200.00 | 31,995.00 | 32,080.00 | 31,946.20 | 66,027 |
| Feb 6, 2025 | 31,740.00 | 32,085.00 | 31,740.00 | 32,065.00 | 31,931.26 | 102,229 |
| Feb 5, 2025 | 31,975.00 | 31,975.00 | 31,490.00 | 31,735.00 | 31,602.64 | 187,100 |
| Feb 4, 2025 | 32,155.00 | 32,335.00 | 31,630.00 | 31,670.00 | 31,537.91 | 123,680 |
| Feb 3, 2025 | 32,280.00 | 32,280.00 | 31,315.00 | 31,480.00 | 31,348.70 | 177,581 |
| Jan 31, 2025 | 31,790.00 | 32,340.00 | 31,785.00 | 32,340.00 | 32,205.12 | 134,083 |
| Jan 24, 2025 | 77 Dividend | |||||
| Jan 24, 2025 | 31,840.00 | 31,895.00 | 31,690.00 | 31,780.00 | 31,647.45 | 31,212 |
| Jan 23, 2025 | 31,690.00 | 31,855.00 | 31,690.00 | 31,790.00 | 31,580.73 | 65,734 |
| Jan 22, 2025 | 31,815.00 | 31,885.00 | 31,525.00 | 31,690.00 | 31,481.39 | 27,135 |
| Jan 21, 2025 | 31,775.00 | 31,775.00 | 31,280.00 | 31,500.00 | 31,292.64 | 39,489 |
| Jan 20, 2025 | 32,290.00 | 32,290.00 | 31,475.00 | 31,620.00 | 31,411.85 | 109,426 |
| Jan 17, 2025 | 31,475.00 | 32,095.00 | 31,355.00 | 31,485.00 | 31,277.74 | 22,153 |
| Jan 16, 2025 | 31,365.00 | 31,500.00 | 31,305.00 | 31,470.00 | 31,262.84 | 38,049 |
| Jan 15, 2025 | 31,240.00 | 31,240.00 | 30,890.00 | 31,050.00 | 30,845.60 | 149,861 |
| Jan 14, 2025 | 31,295.00 | 31,295.00 | 31,015.00 | 31,180.00 | 30,974.75 | 65,458 |
| Jan 13, 2025 | 31,455.00 | 31,455.00 | 30,870.00 | 31,005.00 | 30,800.90 | 103,099 |
| Jan 10, 2025 | 31,150.00 | 31,470.00 | 31,150.00 | 31,455.00 | 31,247.94 | 66,805 |
| Jan 9, 2025 | 31,430.00 | 31,430.00 | 31,200.00 | 31,330.00 | 31,123.76 | 59,997 |
| Jan 8, 2025 | 31,535.00 | 31,995.00 | 30,950.00 | 31,380.00 | 31,173.43 | 30,379 |
| Jan 7, 2025 | 31,650.00 | 31,845.00 | 31,410.00 | 31,550.00 | 31,342.31 | 79,965 |
| Jan 6, 2025 | 31,600.00 | 31,815.00 | 31,535.00 | 31,650.00 | 31,441.65 | 108,598 |
| Jan 3, 2025 | 31,620.00 | 31,620.00 | 31,270.00 | 31,435.00 | 31,228.07 | 110,768 |
| Jan 2, 2025 | 31,810.00 | 31,810.00 | 31,305.00 | 31,305.00 | 31,098.92 | 103,569 |
| Dec 30, 2024 | 31,910.00 | 31,955.00 | 31,680.00 | 31,820.00 | 31,610.53 | 302,462 |
| Dec 27, 2024 | 31,915.00 | 32,295.00 | 31,900.00 | 31,930.00 | 31,719.81 | 71,731 |
| Dec 26, 2024 | 31,670.00 | 31,915.00 | 31,580.00 | 31,915.00 | 31,704.91 | 43,031 |
| Dec 24, 2024 | 31,125.00 | 31,480.00 | 31,125.00 | 31,480.00 | 31,272.77 | 50,075 |
| Dec 23, 2024 | 31,130.00 | 31,335.00 | 31,005.00 | 31,335.00 | 31,128.72 | 55,090 |
| Dec 20, 2024 | 31,130.00 | 31,130.00 | 30,625.00 | 30,700.00 | 30,497.90 | 40,138 |
| Dec 19, 2024 | 31,035.00 | 31,150.00 | 30,980.00 | 31,130.00 | 30,925.07 | 30,709 |
| Dec 18, 2024 | 31,895.00 | 31,895.00 | 31,505.00 | 31,625.00 | 31,416.82 | 58,193 |
| Dec 17, 2024 | 31,835.00 | 31,835.00 | 31,585.00 | 31,635.00 | 31,426.75 | 44,567 |
| Dec 16, 2024 | 31,570.00 | 31,660.00 | 31,355.00 | 31,520.00 | 31,312.51 | 28,719 |
| Dec 13, 2024 | 31,970.00 | 31,970.00 | 31,505.00 | 31,570.00 | 31,362.18 | 31,715 |
| Dec 12, 2024 | 31,400.00 | 31,735.00 | 31,400.00 | 31,675.00 | 31,466.49 | 56,773 |
| Dec 11, 2024 | 31,600.00 | 31,600.00 | 31,415.00 | 31,455.00 | 31,247.94 | 31,322 |
| Dec 10, 2024 | 31,865.00 | 31,865.00 | 31,410.00 | 31,510.00 | 31,302.57 | 42,108 |
| Dec 9, 2024 | 31,620.00 | 31,970.00 | 31,285.00 | 31,865.00 | 31,655.24 | 195,984 |
| Dec 6, 2024 | 31,405.00 | 31,580.00 | 31,325.00 | 31,490.00 | 31,282.71 | 31,530 |
| Dec 5, 2024 | 31,305.00 | 31,430.00 | 31,265.00 | 31,305.00 | 31,098.92 | 57,212 |
| Dec 4, 2024 | 30,810.00 | 31,240.00 | 30,810.00 | 31,145.00 | 30,939.98 | 30,897 |
| Dec 3, 2024 | 30,660.00 | 30,955.00 | 30,660.00 | 30,805.00 | 30,602.21 | 33,607 |
| Dec 2, 2024 | 30,620.00 | 30,815.00 | 30,535.00 | 30,655.00 | 30,453.20 | 114,827 |
| Nov 29, 2024 | 30,595.00 | 30,595.00 | 30,435.00 | 30,540.00 | 30,338.96 | 20,628 |
| Nov 28, 2024 | 30,580.00 | 30,580.00 | 30,370.00 | 30,480.00 | 30,279.35 | 21,457 |
| Nov 27, 2024 | 30,525.00 | 30,525.00 | 30,410.00 | 30,500.00 | 30,299.22 | 34,510 |
| Nov 26, 2024 | 30,525.00 | 30,555.00 | 30,325.00 | 30,455.00 | 30,254.52 | 67,405 |
| Nov 25, 2024 | 30,490.00 | 30,520.00 | 30,400.00 | 30,480.00 | 30,279.35 | 34,189 |
| Nov 22, 2024 | 30,230.00 | 30,330.00 | 30,150.00 | 30,220.00 | 30,021.06 | 24,949 |
| Nov 21, 2024 | 30,345.00 | 30,345.00 | 29,860.00 | 29,935.00 | 29,737.94 | 38,392 |
| Nov 20, 2024 | 29,995.00 | 30,120.00 | 29,880.00 | 30,050.00 | 29,852.18 | 35,439 |
| Nov 19, 2024 | 29,920.00 | 29,945.00 | 29,815.00 | 29,815.00 | 29,618.73 | 40,117 |
| Nov 18, 2024 | 30,120.00 | 30,120.00 | 29,755.00 | 29,820.00 | 29,623.70 | 32,467 |
| Nov 15, 2024 | 30,470.00 | 30,470.00 | 29,985.00 | 30,140.00 | 29,941.59 | 29,866 |
| Nov 14, 2024 | 30,580.00 | 30,580.00 | 30,300.00 | 30,475.00 | 30,274.39 | 40,925 |
| Nov 13, 2024 | 30,515.00 | 30,580.00 | 30,335.00 | 30,405.00 | 30,204.85 | 31,925 |
| Nov 12, 2024 | 30,470.00 | 30,590.00 | 30,465.00 | 30,515.00 | 30,314.12 | 40,537 |
| Nov 11, 2024 | 30,365.00 | 30,470.00 | 30,230.00 | 30,470.00 | 30,269.42 | 50,691 |
| Nov 8, 2024 | 30,155.00 | 30,225.00 | 30,095.00 | 30,225.00 | 30,026.03 | 65,601 |
| Nov 7, 2024 | 30,120.00 | 30,155.00 | 29,895.00 | 30,155.00 | 29,956.49 | 95,404 |
| Nov 6, 2024 | 29,115.00 | 30,090.00 | 29,115.00 | 29,705.00 | 29,509.46 | 97,308 |
| Nov 4, 2024 | 28,970.00 | 28,970.00 | 28,805.00 | 28,970.00 | 28,779.29 | 59,951 |
| Nov 1, 2024 | 29,050.00 | 29,050.00 | 28,805.00 | 28,970.00 | 28,779.29 | 78,786 |
| Oct 31, 2024 | 29,665.00 | 29,665.00 | 29,225.00 | 29,495.00 | 29,300.84 | 36,962 |
| Oct 30, 2024 | 76 Dividend | |||||
| Oct 29, 2024 | 29,935.00 | 29,935.00 | 29,505.00 | 29,645.00 | 29,374.35 | 89,583 |
| Oct 28, 2024 | 29,865.00 | 29,900.00 | 29,665.00 | 29,665.00 | 29,394.17 | 37,442 |
| Oct 25, 2024 | 29,615.00 | 29,725.00 | 29,455.00 | 29,715.00 | 29,443.71 | 31,540 |
| Oct 24, 2024 | 29,710.00 | 29,710.00 | 29,400.00 | 29,450.00 | 29,181.13 | 29,654 |
| Oct 23, 2024 | 29,825.00 | 29,825.00 | 29,640.00 | 29,710.00 | 29,438.76 | 35,764 |
| Oct 22, 2024 | 29,765.00 | 29,815.00 | 29,590.00 | 29,785.00 | 29,513.07 | 62,883 |
| Oct 21, 2024 | 29,655.00 | 29,800.00 | 29,465.00 | 29,760.00 | 29,488.30 | 45,556 |
| Oct 18, 2024 | 29,425.00 | 29,615.00 | 29,425.00 | 29,525.00 | 29,255.45 | 35,990 |
| Oct 17, 2024 | 29,310.00 | 29,510.00 | 29,300.00 | 29,420.00 | 29,151.41 | 31,395 |
| Oct 16, 2024 | 29,320.00 | 29,345.00 | 29,100.00 | 29,310.00 | 29,042.41 | 30,956 |
| Oct 15, 2024 | 29,155.00 | 29,530.00 | 29,155.00 | 29,350.00 | 29,082.04 | 53,728 |
| Oct 14, 2024 | 29,105.00 | 29,170.00 | 28,820.00 | 29,065.00 | 28,799.65 | 23,674 |
| Oct 11, 2024 | 28,995.00 | 29,000.00 | 28,695.00 | 28,820.00 | 28,556.88 | 88,277 |
| Oct 10, 2024 | 28,900.00 | 28,995.00 | 28,710.00 | 28,995.00 | 28,730.29 | 32,332 |
| Oct 8, 2024 | 28,480.00 | 28,690.00 | 28,445.00 | 28,690.00 | 28,428.07 | 34,904 |
| Oct 7, 2024 | 28,685.00 | 28,800.00 | 28,505.00 | 28,505.00 | 28,244.76 | 57,942 |
| Oct 4, 2024 | 28,185.00 | 28,395.00 | 28,040.00 | 28,040.00 | 27,784.00 | 44,570 |
| Oct 2, 2024 | 28,310.00 | 28,310.00 | 27,900.00 | 27,900.00 | 27,645.28 | 48,905 |
| Sep 30, 2024 | 28,280.00 | 28,310.00 | 27,925.00 | 28,310.00 | 28,051.54 | 77,909 |
| Sep 27, 2024 | 28,330.00 | 28,420.00 | 28,180.00 | 28,290.00 | 28,031.72 | 63,116 |
| Sep 26, 2024 | 28,445.00 | 28,565.00 | 28,405.00 | 28,420.00 | 28,160.54 | 50,981 |
| Sep 25, 2024 | 28,415.00 | 28,415.00 | 28,260.00 | 28,390.00 | 28,130.81 | 39,241 |
| Sep 24, 2024 | 28,495.00 | 28,495.00 | 28,335.00 | 28,450.00 | 28,190.26 | 23,520 |
| Sep 23, 2024 | 28,310.00 | 28,450.00 | 28,290.00 | 28,430.00 | 28,170.44 | 35,482 |
| Sep 20, 2024 | 28,295.00 | 28,350.00 | 28,175.00 | 28,200.00 | 27,942.54 | 79,880 |
| Sep 19, 2024 | 27,720.00 | 28,270.00 | 27,720.00 | 27,865.00 | 27,610.60 | 43,897 |
| Sep 13, 2024 | 27,725.00 | 27,830.00 | 27,600.00 | 27,600.00 | 27,348.02 | 29,854 |
| Sep 12, 2024 | 27,800.00 | 27,800.00 | 27,450.00 | 27,450.00 | 27,199.39 | 48,278 |
| Sep 11, 2024 | 27,595.00 | 27,595.00 | 27,210.00 | 27,270.00 | 27,021.04 | 14,691 |
| Sep 10, 2024 | 27,450.00 | 27,535.00 | 27,330.00 | 27,330.00 | 27,080.49 | 13,060 |
| Sep 9, 2024 | 27,075.00 | 27,260.00 | 27,075.00 | 27,150.00 | 26,902.13 | 35,379 |
| Sep 6, 2024 | 27,440.00 | 27,460.00 | 27,190.00 | 27,190.00 | 26,941.76 | 41,310 |
| Sep 5, 2024 | 27,485.00 | 27,660.00 | 27,370.00 | 27,370.00 | 27,120.12 | 31,755 |
| Sep 4, 2024 | 28,010.00 | 28,010.00 | 27,460.00 | 27,480.00 | 27,229.12 | 41,151 |
| Sep 3, 2024 | 28,280.00 | 28,335.00 | 28,130.00 | 28,300.00 | 28,041.63 | 90,961 |
| Sep 2, 2024 | 28,070.00 | 28,280.00 | 28,070.00 | 28,280.00 | 28,021.81 | 47,866 |
| Aug 30, 2024 | 27,915.00 | 28,090.00 | 27,915.00 | 28,015.00 | 27,759.23 | 25,900 |
| Aug 29, 2024 | 28,005.00 | 28,005.00 | 27,755.00 | 27,910.00 | 27,655.19 | 31,112 |
| Aug 28, 2024 | 28,020.00 | 28,200.00 | 27,910.00 | 28,085.00 | 27,828.59 | 30,860 |
| Aug 26, 2024 | 28,005.00 | 28,005.00 | 27,830.00 | 27,980.00 | 27,724.55 | 39,844 |
| Aug 23, 2024 | 28,000.00 | 28,015.00 | 27,800.00 | 27,975.00 | 27,719.60 | 21,542 |
| Aug 22, 2024 | 28,000.00 | 28,080.00 | 27,895.00 | 28,010.00 | 27,754.28 | 39,879 |
| Aug 21, 2024 | 27,795.00 | 27,995.00 | 27,645.00 | 27,995.00 | 27,739.42 | 57,118 |
| Aug 20, 2024 | 27,890.00 | 27,980.00 | 27,680.00 | 27,795.00 | 27,541.24 | 168,781 |
| Aug 19, 2024 | 28,090.00 | 28,090.00 | 27,520.00 | 27,810.00 | 27,556.11 | 30,804 |
| Aug 16, 2024 | 28,085.00 | 28,215.00 | 27,860.00 | 28,215.00 | 27,957.41 | 42,369 |
| Aug 14, 2024 | 27,580.00 | 27,805.00 | 27,400.00 | 27,780.00 | 27,526.38 | 47,121 |
| Aug 13, 2024 | 27,355.00 | 27,545.00 | 27,215.00 | 27,545.00 | 27,293.52 | 34,568 |
| Aug 12, 2024 | 27,415.00 | 27,660.00 | 27,040.00 | 27,660.00 | 27,407.47 | 27,246 |
| Aug 9, 2024 | 27,330.00 | 27,330.00 | 26,860.00 | 27,300.00 | 27,050.76 | 119,637 |
| Aug 8, 2024 | 27,230.00 | 27,230.00 | 26,595.00 | 26,720.00 | 26,476.06 | 155,264 |
| Aug 7, 2024 | 27,195.00 | 27,315.00 | 26,460.00 | 27,315.00 | 27,065.62 | 63,729 |
| Aug 6, 2024 | 26,300.00 | 27,000.00 | 26,300.00 | 26,985.00 | 26,738.64 | 54,864 |
| Aug 5, 2024 | 26,115.00 | 26,750.00 | 26,000.00 | 26,300.00 | 26,059.89 | 117,457 |
| Aug 2, 2024 | 27,975.00 | 27,975.00 | 27,400.00 | 27,440.00 | 27,189.48 | 58,691 |
| Aug 1, 2024 | 28,315.00 | 28,345.00 | 28,150.00 | 28,225.00 | 27,967.31 | 41,664 |
| Jul 31, 2024 | 28,180.00 | 28,180.00 | 27,930.00 | 28,130.00 | 27,873.18 | 31,519 |
| Jul 30, 2024 | 140 Dividend | |||||
| Jul 30, 2024 | 28,325.00 | 28,325.00 | 27,955.00 | 28,190.00 | 27,932.63 | 43,976 |
| Jul 29, 2024 | 28,205.00 | 28,425.00 | 28,205.00 | 28,410.00 | 28,011.90 | 20,622 |
| Jul 26, 2024 | 28,100.00 | 28,125.00 | 27,950.00 | 28,085.00 | 27,691.46 | 163,316 |
| Jul 25, 2024 | 27,640.00 | 28,375.00 | 27,640.00 | 28,110.00 | 27,716.11 | 260,545 |
| Jul 24, 2024 | 28,880.00 | 28,880.00 | 28,515.00 | 28,535.00 | 28,135.15 | 25,268 |
| Jul 23, 2024 | 28,655.00 | 28,805.00 | 28,645.00 | 28,745.00 | 28,342.21 | 134,900 |
| Jul 22, 2024 | 28,780.00 | 28,780.00 | 28,505.00 | 28,540.00 | 28,140.09 | 63,291 |
| Jul 19, 2024 | 28,940.00 | 28,940.00 | 28,705.00 | 28,785.00 | 28,381.65 | 36,929 |
| Jul 18, 2024 | 28,790.00 | 28,960.00 | 28,770.00 | 28,960.00 | 28,554.20 | 50,895 |
| Jul 17, 2024 | 29,225.00 | 29,225.00 | 29,015.00 | 29,015.00 | 28,608.43 | 85,674 |
| Jul 16, 2024 | 29,085.00 | 29,180.00 | 29,085.00 | 29,115.00 | 28,707.03 | 48,985 |
| Jul 15, 2024 | 28,845.00 | 29,085.00 | 28,845.00 | 29,085.00 | 28,677.45 | 34,983 |
| Jul 12, 2024 | 28,805.00 | 28,805.00 | 28,525.00 | 28,755.00 | 28,352.07 | 55,429 |
| Jul 11, 2024 | 28,815.00 | 28,905.00 | 28,815.00 | 28,895.00 | 28,490.11 | 48,733 |
| Jul 10, 2024 | 28,740.00 | 28,780.00 | 28,640.00 | 28,700.00 | 28,297.84 | 58,498 |
| Jul 9, 2024 | 28,800.00 | 28,800.00 | 28,640.00 | 28,740.00 | 28,337.28 | 45,141 |
| Jul 8, 2024 | 28,550.00 | 28,590.00 | 28,465.00 | 28,590.00 | 28,189.38 | 68,281 |
| Jul 5, 2024 | 28,610.00 | 28,610.00 | 28,440.00 | 28,560.00 | 28,159.80 | 77,243 |
| Jul 4, 2024 | 28,530.00 | 28,565.00 | 28,470.00 | 28,495.00 | 28,095.71 | 59,442 |
| Jul 3, 2024 | 28,280.00 | 28,490.00 | 28,280.00 | 28,475.00 | 28,075.99 | 22,268 |
| Jul 2, 2024 | 28,190.00 | 28,270.00 | 28,110.00 | 28,235.00 | 27,839.36 | 185,421 |
| Jul 1, 2024 | 27,970.00 | 28,190.00 | 27,970.00 | 28,070.00 | 27,676.67 | 119,734 |
| Jun 28, 2024 | 28,350.00 | 28,370.00 | 28,110.00 | 28,160.00 | 27,765.41 | 104,476 |
| Jun 27, 2024 | 28,415.00 | 28,415.00 | 28,190.00 | 28,230.00 | 27,834.43 | 54,623 |
| Jun 26, 2024 | 28,430.00 | 28,430.00 | 28,275.00 | 28,385.00 | 27,987.26 | 56,905 |
| Jun 25, 2024 | 28,250.00 | 28,280.00 | 28,115.00 | 28,260.00 | 27,864.01 | 19,260 |
| Jun 24, 2024 | 28,280.00 | 28,280.00 | 28,115.00 | 28,210.00 | 27,814.71 | 43,853 |
| Jun 21, 2024 | 28,355.00 | 28,355.00 | 28,205.00 | 28,280.00 | 27,883.73 | 44,518 |
| Jun 20, 2024 | 28,310.00 | 28,310.00 | 28,140.00 | 28,285.00 | 27,888.66 | 26,096 |
| Jun 19, 2024 | 28,110.00 | 28,210.00 | 28,030.00 | 28,180.00 | 27,785.13 | 53,860 |
| Jun 18, 2024 | 28,100.00 | 28,120.00 | 27,910.00 | 28,105.00 | 27,711.18 | 162,440 |
| Jun 17, 2024 | 28,020.00 | 28,020.00 | 27,745.00 | 27,820.00 | 27,430.17 | 56,236 |
| Jun 14, 2024 | 28,030.00 | 28,030.00 | 27,800.00 | 27,965.00 | 27,573.14 | 72,456 |
| Jun 13, 2024 | 27,840.00 | 28,015.00 | 27,795.00 | 27,975.00 | 27,583.00 | 43,829 |
| Jun 12, 2024 | 27,605.00 | 27,755.00 | 27,605.00 | 27,740.00 | 27,351.29 | 26,010 |
| Jun 11, 2024 | 27,785.00 | 27,785.00 | 27,615.00 | 27,690.00 | 27,301.99 | 39,771 |
| Jun 10, 2024 | 27,705.00 | 27,830.00 | 27,680.00 | 27,690.00 | 27,301.99 | 57,114 |
| Jun 7, 2024 | 27,660.00 | 27,750.00 | 27,500.00 | 27,705.00 | 27,316.79 | 31,534 |
| Jun 5, 2024 | 27,460.00 | 27,525.00 | 27,320.00 | 27,480.00 | 27,094.94 | 41,021 |
| Jun 4, 2024 | 27,505.00 | 27,505.00 | 27,265.00 | 27,460.00 | 27,075.21 | 78,818 |
| Jun 3, 2024 | 27,410.00 | 27,630.00 | 27,410.00 | 27,510.00 | 27,124.52 | 98,723 |
| May 31, 2024 | 27,170.00 | 27,400.00 | 27,130.00 | 27,400.00 | 27,016.06 | 76,563 |
| May 30, 2024 | 27,180.00 | 27,180.00 | 27,035.00 | 27,170.00 | 26,789.28 | 21,223 |
| May 29, 2024 | 27,470.00 | 27,470.00 | 27,115.00 | 27,180.00 | 26,799.14 | 48,202 |
| May 28, 2024 | 27,505.00 | 27,505.00 | 27,210.00 | 27,295.00 | 26,912.53 | 34,074 |
| May 27, 2024 | 27,590.00 | 27,590.00 | 27,275.00 | 27,355.00 | 26,971.69 | 34,491 |
| May 24, 2024 | 27,365.00 | 27,380.00 | 27,165.00 | 27,235.00 | 26,853.37 | 283,695 |
| May 23, 2024 | 27,310.00 | 27,515.00 | 27,310.00 | 27,460.00 | 27,075.21 | 32,138 |
| May 22, 2024 | 27,430.00 | 27,525.00 | 27,285.00 | 27,410.00 | 27,025.92 | 33,525 |
| May 21, 2024 | 27,450.00 | 27,505.00 | 27,260.00 | 27,430.00 | 27,045.64 | 131,957 |
| May 20, 2024 | 27,275.00 | 27,320.00 | 27,205.00 | 27,255.00 | 26,873.09 | 54,871 |
| May 17, 2024 | 27,180.00 | 27,230.00 | 27,050.00 | 27,200.00 | 26,818.86 | 34,056 |
| May 16, 2024 | 27,210.00 | 27,220.00 | 27,040.00 | 27,050.00 | 26,670.96 | 32,388 |
| May 14, 2024 | 27,055.00 | 27,065.00 | 26,990.00 | 27,055.00 | 26,675.89 | 58,905 |
| May 13, 2024 | 26,965.00 | 27,075.00 | 26,965.00 | 27,055.00 | 26,675.89 | 42,900 |
| May 10, 2024 | 26,920.00 | 27,055.00 | 26,855.00 | 26,960.00 | 26,582.22 | 20,429 |
| May 9, 2024 | 26,790.00 | 26,790.00 | 26,685.00 | 26,720.00 | 26,345.59 | 52,363 |
| May 8, 2024 | 26,660.00 | 26,775.00 | 26,660.00 | 26,685.00 | 26,311.07 | 32,321 |
| May 7, 2024 | 26,485.00 | 26,730.00 | 26,485.00 | 26,660.00 | 26,286.43 | 31,431 |
| May 3, 2024 | 26,350.00 | 26,550.00 | 26,345.00 | 26,425.00 | 26,054.72 | 66,749 |
| May 2, 2024 | 26,665.00 | 26,665.00 | 26,250.00 | 26,335.00 | 25,965.98 | 36,640 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%