HKSE - Delayed Quote HKD
iShares Asia Trust - iShares NASDAQ 100 Index ETF (2834.HK)
374.500
+7.600
+(2.07%)
At close: 3:02:24 PM GMT+8
Currency in HKD 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 | 368.800 | 376.000 | 368.800 | 374.500 | 374.500 | 4,301 |
Apr 30, 2025 | 366.900 | 367.000 | 366.500 | 366.900 | 366.900 | 1,200 |
Apr 29, 2025 | 47.623 | 47.623 | 47.623 | 47.623 | 47.623 | - |
Apr 28, 2025 | 365.000 | 366.000 | 363.500 | 366.000 | 366.000 | 2,520 |
Apr 25, 2025 | 364.200 | 365.200 | 363.100 | 365.000 | 365.000 | 1,500 |
Apr 24, 2025 | 353.600 | 353.600 | 351.200 | 351.200 | 351.200 | 3,703 |
Apr 23, 2025 | 351.300 | 352.300 | 351.000 | 352.300 | 352.300 | 3,500 |
Apr 22, 2025 | 345.000 | 348.500 | 337.500 | 340.000 | 340.000 | 3,210 |
Apr 17, 2025 | 348.600 | 348.600 | 348.600 | 348.600 | 348.600 | - |
Apr 16, 2025 | 351.600 | 351.600 | 348.000 | 347.900 | 347.900 | 1,200 |
Apr 15, 2025 | 355.000 | 355.500 | 354.800 | 355.500 | 355.500 | 300 |
Apr 14, 2025 | 356.000 | 359.000 | 355.600 | 359.000 | 359.000 | 4,700 |
Apr 11, 2025 | 350.000 | 350.000 | 343.000 | 348.700 | 348.700 | 3,400 |
Apr 10, 2025 | 359.200 | 359.200 | 355.000 | 355.000 | 355.000 | 7,400 |
Apr 9, 2025 | 329.000 | 326.000 | 315.100 | 325.600 | 325.600 | 9,800 |
Apr 8, 2025 | 332.900 | 336.000 | 332.300 | 335.900 | 335.900 | 11,047 |
Apr 7, 2025 | 321.600 | 355.000 | 310.200 | 312.500 | 312.500 | 82,220 |
Apr 3, 2025 | 357.500 | 359.500 | 357.500 | 359.100 | 359.100 | 21,710 |
Apr 2, 2025 | 368.300 | 368.300 | 367.400 | 367.400 | 367.400 | 580 |
Apr 1, 2025 | 360.900 | 365.100 | 360.900 | 365.000 | 365.000 | 21,810 |
Mar 31, 2025 | 368.000 | 368.000 | 360.000 | 361.000 | 361.000 | 1,910 |
Mar 28, 2025 | 375.600 | 375.600 | 374.200 | 373.200 | 373.200 | 3,200 |
Mar 27, 2025 | 382.900 | 382.900 | 377.100 | 377.100 | 377.100 | 500 |
Mar 26, 2025 | 384.300 | 384.300 | 384.000 | 384.000 | 384.000 | 600 |
Mar 25, 2025 | 382.300 | 382.300 | 381.800 | 382.100 | 382.100 | 8,500 |
Mar 24, 2025 | 376.400 | 378.400 | 376.400 | 378.400 | 378.400 | 3,900 |
Mar 21, 2025 | 375.900 | 375.900 | 372.500 | 372.400 | 372.400 | 1,149 |
Mar 20, 2025 | 374.400 | 376.300 | 374.400 | 375.100 | 375.100 | 3,100 |
Mar 19, 2025 | 370.500 | 370.500 | 367.500 | 367.800 | 367.800 | 3,600 |
Mar 18, 2025 | 372.000 | 373.700 | 372.000 | 373.700 | 373.700 | 9,030 |
Mar 17, 2025 | 368.000 | 370.900 | 368.000 | 370.500 | 370.500 | 3,600 |
Mar 14, 2025 | 366.500 | 367.900 | 366.200 | 366.500 | 366.500 | 4,000 |
Mar 13, 2025 | 370.000 | 370.000 | 367.500 | 367.800 | 367.800 | 2,300 |
Mar 12, 2025 | 367.800 | 368.400 | 366.900 | 367.200 | 367.200 | 3,000 |
Mar 11, 2025 | 364.800 | 368.300 | 362.700 | 367.800 | 367.800 | 9,210 |
Mar 10, 2025 | 380.000 | 380.500 | 379.600 | 380.000 | 380.000 | 2,200 |
Mar 7, 2025 | 381.000 | 381.900 | 380.100 | 380.200 | 380.200 | 10,038 |
Mar 6, 2025 | 389.000 | 390.000 | 388.800 | 388.600 | 388.600 | 3,810 |
Mar 5, 2025 | 387.300 | 387.900 | 386.200 | 387.700 | 387.700 | 14,800 |
Mar 4, 2025 | 388.000 | 388.700 | 386.600 | 387.600 | 387.600 | 8,420 |
Mar 3, 2025 | 395.900 | 396.800 | 394.600 | 395.800 | 395.800 | 3,100 |
Feb 28, 2025 | 398.700 | 400.000 | 388.000 | 389.200 | 389.200 | 18,720 |
Feb 27, 2025 | 402.600 | 402.600 | 401.300 | 401.300 | 401.300 | 230 |
Feb 26, 2025 | 398.600 | 401.900 | 398.600 | 401.000 | 401.000 | 3,600 |
Feb 25, 2025 | 410.000 | 410.000 | 403.800 | 402.900 | 402.900 | 7,505 |
Feb 24, 2025 | 409.900 | 411.800 | 409.900 | 410.500 | 410.500 | 5,610 |
Feb 21, 2025 | 418.600 | 418.600 | 417.600 | 417.700 | 417.700 | 846 |
Feb 20, 2025 | 420.000 | 420.000 | 417.600 | 418.700 | 418.700 | 4,900 |
Feb 19, 2025 | 420.400 | 420.500 | 420.000 | 420.400 | 420.400 | 1,700 |
Feb 18, 2025 | 420.400 | 421.000 | 420.400 | 421.000 | 421.000 | 1,405 |
Feb 17, 2025 | 419.300 | 420.000 | 419.300 | 419.800 | 419.800 | 1,065 |
Feb 14, 2025 | 417.800 | 418.300 | 417.600 | 417.700 | 417.700 | 3,100 |
Feb 13, 2025 | 414.000 | 414.000 | 412.800 | 413.300 | 413.300 | 1,700 |
Feb 12, 2025 | 411.800 | 411.800 | 411.000 | 411.300 | 411.300 | 500 |
Feb 11, 2025 | 411.100 | 411.100 | 410.900 | 410.900 | 410.900 | 300 |
Feb 10, 2025 | 412.400 | 412.500 | 409.000 | 409.300 | 409.300 | 2,600 |
Feb 7, 2025 | 412.900 | 412.900 | 412.400 | 412.500 | 412.500 | 1,644 |
Feb 6, 2025 | 411.500 | 412.800 | 411.000 | 412.800 | 412.800 | 700 |
Feb 5, 2025 | 405.600 | 405.600 | 405.600 | 405.600 | 405.600 | - |
Feb 4, 2025 | 398.200 | 405.800 | 398.200 | 404.300 | 404.300 | 6,900 |
Feb 3, 2025 | 400.500 | 400.500 | 396.500 | 398.300 | 398.300 | 2,110 |
Jan 28, 2025 | 401.600 | 401.600 | 401.600 | 401.600 | 401.600 | - |
Jan 27, 2025 | 406.000 | 406.100 | 402.300 | 401.900 | 401.900 | 9,600 |
Jan 24, 2025 | 414.800 | 415.700 | 414.500 | 414.500 | 414.500 | 2,900 |
Jan 23, 2025 | 412.200 | 414.000 | 412.200 | 413.700 | 413.700 | 500 |
Jan 22, 2025 | 410.100 | 412.300 | 410.100 | 412.200 | 412.200 | 13,145 |
Jan 21, 2025 | 406.700 | 407.300 | 406.400 | 406.500 | 406.500 | 600 |
Jan 20, 2025 | 407.900 | 407.900 | 401.200 | 407.100 | 407.100 | 3,700 |
Jan 17, 2025 | 401.100 | 401.600 | 401.100 | 401.100 | 401.100 | 800 |
Jan 16, 2025 | 401.900 | 405.200 | 401.900 | 405.100 | 405.100 | 640 |
Jan 15, 2025 | 396.500 | 396.500 | 394.800 | 394.700 | 394.700 | 1,102 |
Jan 14, 2025 | 394.000 | 396.500 | 394.000 | 396.500 | 396.500 | 5,503 |
Jan 13, 2025 | 400.800 | 400.800 | 393.600 | 393.400 | 393.400 | 6,605 |
Jan 10, 2025 | 398.700 | 400.900 | 398.700 | 400.800 | 400.800 | 20,805 |
Jan 9, 2025 | 401.200 | 401.800 | 399.500 | 399.500 | 399.500 | 2,370 |
Jan 8, 2025 | 402.400 | 402.400 | 401.800 | 401.800 | 401.800 | 1,867 |
Jan 7, 2025 | 408.700 | 408.700 | 407.000 | 407.000 | 407.000 | 4,205 |
Jan 6, 2025 | 401.000 | 410.000 | 401.000 | 404.700 | 404.700 | 8,200 |
Jan 3, 2025 | 398.500 | 399.300 | 397.700 | 399.200 | 399.200 | 2,302 |
Jan 2, 2025 | 400.200 | 400.200 | 400.200 | 400.200 | 400.200 | - |
Dec 31, 2024 | 400.700 | 400.700 | 400.700 | 400.700 | 400.700 | - |
Dec 30, 2024 | 412.900 | 412.900 | 405.000 | 405.000 | 405.000 | 6,409 |
Dec 27, 2024 | 411.300 | 411.300 | 410.000 | 410.500 | 410.500 | 2,002 |
Dec 24, 2024 | 406.500 | 406.500 | 406.500 | 406.500 | 406.500 | - |
Dec 23, 2024 | 404.000 | 405.900 | 404.000 | 405.900 | 405.900 | 2,600 |
Dec 20, 2024 | 403.000 | 403.000 | 396.600 | 397.800 | 397.800 | 4,342 |
Dec 19, 2024 | 410.000 | 410.000 | 399.900 | 402.500 | 402.500 | 11,083 |
Dec 18, 2024 | 415.500 | 416.900 | 415.400 | 415.500 | 415.500 | 4,402 |
Dec 17, 2024 | 418.600 | 418.600 | 416.000 | 417.200 | 417.200 | 4,003 |
Dec 16, 2024 | 412.300 | 412.300 | 412.200 | 412.200 | 412.200 | 1,601 |
Dec 13, 2024 | 410.000 | 410.000 | 410.000 | 410.000 | 410.000 | - |
Dec 12, 2024 | 410.300 | 411.600 | 410.300 | 411.200 | 411.200 | 2,701 |
Dec 11, 2024 | 405.100 | 405.100 | 403.900 | 404.300 | 404.300 | 2,703 |
Dec 10, 2024 | 408.500 | 408.500 | 404.700 | 405.700 | 405.700 | 1,503 |
Dec 9, 2024 | 407.800 | 409.300 | 407.800 | 409.000 | 409.000 | 3,302 |
Dec 6, 2024 | 405.900 | 405.900 | 405.900 | 405.900 | 405.900 | - |
Dec 5, 2024 | 406.000 | 406.800 | 406.000 | 406.000 | 406.000 | 1,102 |
Dec 4, 2024 | 402.200 | 403.500 | 402.200 | 403.500 | 403.500 | 2,300 |
Dec 3, 2024 | 400.000 | 401.300 | 400.000 | 400.900 | 400.900 | 1,402 |
Dec 2, 2024 | 395.200 | 395.200 | 394.800 | 395.000 | 395.000 | 16,005 |
Nov 29, 2024 | 394.600 | 395.600 | 394.300 | 394.900 | 394.900 | 1,500 |
Nov 28, 2024 | 396.000 | 396.000 | 393.500 | 394.100 | 394.100 | 5,900 |
Nov 27, 2024 | 396.300 | 396.600 | 395.400 | 396.000 | 396.000 | 1,200 |
Nov 26, 2024 | 393.300 | 394.900 | 393.300 | 393.500 | 393.500 | 4,300 |
Nov 25, 2024 | 394.400 | 396.200 | 394.400 | 395.900 | 395.900 | 1,400 |
Nov 22, 2024 | 392.500 | 393.400 | 392.300 | 392.800 | 392.800 | 5,000 |
Nov 21, 2024 | 392.500 | 392.500 | 389.300 | 389.500 | 389.500 | 10,547 |
Nov 20, 2024 | 389.000 | 392.700 | 389.000 | 392.700 | 392.700 | 3,000 |
Nov 19, 2024 | 390.400 | 390.400 | 388.300 | 389.000 | 389.000 | 2,600 |
Nov 18, 2024 | 392.000 | 392.000 | 388.000 | 388.000 | 388.000 | 2,800 |
Nov 15, 2024 | 392.900 | 393.400 | 392.500 | 392.500 | 392.500 | 3,400 |
Nov 14, 2024 | 397.600 | 397.600 | 396.900 | 396.900 | 396.900 | 1,330 |
Nov 13, 2024 | 397.600 | 397.900 | 397.000 | 397.500 | 397.500 | 2,200 |
Nov 12, 2024 | 399.200 | 399.300 | 398.700 | 398.700 | 398.700 | 3,000 |
Nov 11, 2024 | 399.700 | 400.200 | 398.400 | 400.000 | 400.000 | 26,100 |
Nov 8, 2024 | 395.000 | 399.400 | 395.000 | 398.200 | 398.200 | 29,900 |
Nov 7, 2024 | 394.600 | 394.600 | 392.500 | 393.800 | 393.800 | 2,057 |
Nov 6, 2024 | 382.700 | 390.200 | 382.700 | 388.800 | 388.800 | 35,800 |
Nov 5, 2024 | 378.900 | 378.900 | 378.900 | 378.900 | 378.900 | - |
Nov 4, 2024 | 379.500 | 380.000 | 379.500 | 379.900 | 379.900 | 900 |
Nov 1, 2024 | 378.300 | 378.300 | 378.300 | 378.300 | 378.300 | - |
Oct 31, 2024 | 383.500 | 384.000 | 381.400 | 381.400 | 381.400 | 1,700 |
Oct 30, 2024 | 390.500 | 390.500 | 389.000 | 389.000 | 389.000 | 3,900 |
Oct 29, 2024 | 386.000 | 386.200 | 385.000 | 385.900 | 385.900 | 5,600 |
Oct 28, 2024 | 385.000 | 386.600 | 385.000 | 386.700 | 386.700 | 922 |
Oct 25, 2024 | 382.900 | 382.900 | 382.900 | 382.900 | 382.900 | - |
Oct 24, 2024 | 385.500 | 385.500 | 380.800 | 381.900 | 381.900 | 1,600 |
Oct 23, 2024 | 385.000 | 385.500 | 384.100 | 384.900 | 384.900 | 2,558 |
Oct 22, 2024 | 383.800 | 383.800 | 383.800 | 383.800 | 383.800 | 200 |
Oct 21, 2024 | 384.100 | 384.100 | 383.800 | 383.800 | 383.800 | 310 |
Oct 18, 2024 | 382.900 | 382.900 | 382.900 | 382.900 | 382.900 | 200 |
Oct 17, 2024 | 382.000 | 382.000 | 381.200 | 382.900 | 382.900 | 1,300 |
Oct 16, 2024 | 382.300 | 382.500 | 382.000 | 382.000 | 382.000 | 1,400 |
Oct 15, 2024 | 385.300 | 386.000 | 382.000 | 385.200 | 385.200 | 3,500 |
Oct 14, 2024 | 385.000 | 385.000 | 381.000 | 382.800 | 382.800 | 3,800 |
Oct 10, 2024 | 380.200 | 384.000 | 380.200 | 383.000 | 383.000 | 2,700 |
Oct 9, 2024 | 378.000 | 379.500 | 378.000 | 378.900 | 378.900 | 1,100 |
Oct 8, 2024 | 374.700 | 375.100 | 373.200 | 374.200 | 374.200 | 3,961 |
Oct 7, 2024 | 378.000 | 378.600 | 377.000 | 377.300 | 377.300 | 5,400 |
Oct 4, 2024 | 374.300 | 375.500 | 374.200 | 374.300 | 374.300 | 1,400 |
Oct 3, 2024 | 374.300 | 375.000 | 374.000 | 372.700 | 372.700 | 700 |
Oct 2, 2024 | 373.200 | 374.300 | 371.600 | 373.000 | 373.000 | 3,600 |
Sep 30, 2024 | 376.800 | 377.700 | 376.500 | 377.700 | 377.700 | 2,800 |
Sep 27, 2024 | 379.800 | 379.800 | 379.400 | 379.500 | 379.500 | 4,400 |
Sep 26, 2024 | 383.100 | 383.100 | 383.100 | 383.100 | 383.100 | - |
Sep 25, 2024 | 376.600 | 377.200 | 375.300 | 377.200 | 377.200 | 4,200 |
Sep 24, 2024 | 376.000 | 377.100 | 375.400 | 377.100 | 377.100 | 900 |
Sep 23, 2024 | 378.000 | 378.200 | 376.000 | 376.000 | 376.000 | 1,458 |
Sep 20, 2024 | 375.800 | 377.400 | 375.000 | 376.000 | 376.000 | 1,800 |
Sep 19, 2024 | 369.600 | 373.400 | 369.600 | 373.400 | 373.400 | 2,200 |
Sep 17, 2024 | 368.700 | 369.800 | 367.400 | 369.800 | 369.800 | 1,915 |
Sep 16, 2024 | 368.000 | 370.800 | 368.000 | 370.600 | 370.600 | 4,000 |
Sep 13, 2024 | 368.400 | 369.900 | 368.200 | 369.000 | 369.000 | 4,500 |
Sep 12, 2024 | 365.200 | 367.100 | 365.200 | 366.100 | 366.100 | 3,400 |
Sep 11, 2024 | 356.300 | 356.400 | 356.000 | 356.300 | 356.300 | 1,700 |
Sep 10, 2024 | 353.300 | 353.600 | 353.200 | 353.500 | 353.500 | 3,100 |
Sep 9, 2024 | 350.900 | 353.000 | 350.400 | 352.900 | 352.900 | 1,300 |
Sep 5, 2024 | 360.100 | 360.100 | 358.000 | 359.100 | 359.100 | 6,500 |
Sep 4, 2024 | 358.300 | 358.500 | 357.000 | 357.600 | 357.600 | 4,800 |
Sep 3, 2024 | 370.700 | 371.500 | 370.100 | 371.500 | 371.500 | 800 |
Sep 2, 2024 | 371.400 | 371.400 | 370.200 | 370.200 | 370.200 | 500 |
Aug 30, 2024 | 369.300 | 369.300 | 369.300 | 369.300 | 369.300 | - |
Aug 29, 2024 | 363.500 | 367.100 | 363.500 | 367.000 | 367.000 | 800 |
Aug 28, 2024 | 371.300 | 371.900 | 371.300 | 371.500 | 371.500 | 1,200 |
Aug 27, 2024 | 370.700 | 370.900 | 370.700 | 370.900 | 370.900 | 300 |
Aug 26, 2024 | 374.800 | 374.800 | 374.800 | 374.800 | 374.800 | - |
Aug 23, 2024 | 376.300 | 376.300 | 371.500 | 372.500 | 372.500 | 2,510 |
Aug 22, 2024 | 374.000 | 376.500 | 374.000 | 376.300 | 376.300 | 1,500 |
Aug 21, 2024 | 375.200 | 375.300 | 374.800 | 374.800 | 374.800 | 460 |
Aug 20, 2024 | 375.200 | 376.500 | 375.200 | 376.000 | 376.000 | 3,750 |
Aug 19, 2024 | 371.600 | 372.400 | 370.600 | 370.600 | 370.600 | 300 |
Aug 16, 2024 | 371.500 | 371.900 | 371.100 | 371.600 | 371.600 | 3,200 |
Aug 15, 2024 | 362.100 | 363.600 | 362.100 | 362.800 | 362.800 | 1,900 |
Aug 14, 2024 | 362.400 | 362.500 | 361.000 | 361.000 | 361.000 | 1,400 |
Aug 13, 2024 | 354.000 | 354.600 | 354.000 | 354.400 | 354.400 | 1,200 |
Aug 12, 2024 | 353.400 | 353.700 | 353.200 | 353.200 | 353.200 | 700 |
Aug 9, 2024 | 351.600 | 351.800 | 350.400 | 350.400 | 350.400 | 700 |
Aug 8, 2024 | 343.800 | 343.800 | 338.800 | 338.800 | 338.800 | 2,700 |
Aug 7, 2024 | 344.500 | 348.000 | 344.400 | 345.700 | 345.700 | 6,414 |
Aug 6, 2024 | 345.400 | 347.600 | 345.000 | 345.300 | 345.300 | 17,400 |
Aug 5, 2024 | 330.000 | 351.000 | 328.000 | 336.000 | 336.000 | 14,186 |
Aug 2, 2024 | 358.200 | 358.200 | 354.300 | 354.400 | 354.400 | 4,500 |
Aug 1, 2024 | 372.300 | 372.500 | 371.900 | 371.800 | 371.800 | 2,500 |
Jul 31, 2024 | 361.200 | 363.600 | 360.600 | 363.600 | 363.600 | 2,700 |
Jul 30, 2024 | 361.000 | 363.000 | 361.000 | 362.900 | 362.900 | 900 |
Jul 29, 2024 | 365.000 | 365.700 | 363.700 | 364.000 | 364.000 | 1,800 |
Jul 26, 2024 | 362.000 | 362.000 | 360.000 | 361.400 | 361.400 | 2,100 |
Jul 25, 2024 | 365.100 | 365.100 | 361.800 | 362.800 | 362.800 | 6,400 |
Jul 24, 2024 | 374.800 | 374.800 | 372.400 | 372.400 | 372.400 | 4,700 |
Jul 23, 2024 | 377.400 | 377.400 | 374.500 | 374.600 | 374.600 | 5,100 |
Jul 22, 2024 | 372.100 | 375.000 | 372.100 | 375.000 | 375.000 | 21,857 |
Jul 19, 2024 | 376.800 | 376.800 | 372.200 | 372.600 | 372.600 | 2,500 |
Jul 18, 2024 | 377.500 | 380.000 | 377.400 | 378.100 | 378.100 | 4,300 |
Jul 17, 2024 | 387.300 | 387.500 | 382.600 | 382.700 | 382.700 | 3,000 |
Jul 16, 2024 | 389.500 | 389.500 | 388.000 | 388.000 | 388.000 | 1,100 |
Jul 15, 2024 | 384.800 | 388.900 | 384.800 | 388.900 | 388.900 | 2,800 |
Jul 12, 2024 | 386.000 | 386.100 | 384.300 | 384.800 | 384.800 | 1,900 |
Jul 11, 2024 | 393.000 | 394.100 | 393.000 | 394.100 | 394.100 | 5,600 |
Jul 10, 2024 | 392.900 | 392.900 | 390.000 | 390.800 | 390.800 | 40,900 |
Jul 9, 2024 | 390.600 | 390.600 | 389.400 | 390.500 | 390.500 | 4,100 |
Jul 8, 2024 | 387.900 | 388.100 | 387.700 | 388.000 | 388.000 | 2,358 |
Jul 5, 2024 | 384.100 | 385.100 | 383.200 | 384.900 | 384.900 | 1,400 |
Jul 4, 2024 | 383.100 | 384.100 | 382.900 | 383.100 | 383.100 | 11,100 |
Jul 3, 2024 | 381.100 | 381.100 | 381.100 | 381.000 | 381.000 | 1,900 |
Jul 2, 2024 | 373.800 | 376.000 | 373.800 | 375.500 | 375.500 | 3,300 |
Jun 28, 2024 | 378.600 | 379.500 | 378.100 | 378.100 | 378.100 | 400 |
Jun 27, 2024 | 374.400 | 374.500 | 373.200 | 374.000 | 374.000 | 1,400 |
Jun 26, 2024 | 374.900 | 376.200 | 374.600 | 376.200 | 376.200 | 5,400 |
Jun 25, 2024 | 371.000 | 371.800 | 370.300 | 370.600 | 370.600 | 1,200 |
Jun 24, 2024 | 378.200 | 378.200 | 374.300 | 374.700 | 374.700 | 748 |
Jun 21, 2024 | 378.900 | 378.900 | 375.000 | 375.800 | 375.800 | 6,200 |
Jun 20, 2024 | 380.400 | 380.400 | 380.400 | 380.400 | 380.400 | - |
Jun 19, 2024 | 378.400 | 378.400 | 378.400 | 378.400 | 378.400 | - |
Jun 18, 2024 | 378.400 | 379.000 | 378.300 | 379.000 | 379.000 | 4,800 |
Jun 17, 2024 | 373.300 | 374.600 | 373.300 | 374.200 | 374.200 | 1,000 |
Jun 14, 2024 | 372.000 | 373.300 | 372.000 | 372.600 | 372.600 | 800 |
Jun 13, 2024 | 371.900 | 373.300 | 371.900 | 373.300 | 373.300 | 1,100 |
Jun 12, 2024 | 365.100 | 365.800 | 364.700 | 365.700 | 365.700 | 7,400 |
Jun 11, 2024 | 362.500 | 362.900 | 362.500 | 362.600 | 362.600 | 300 |
Jun 7, 2024 | 362.800 | 362.800 | 361.400 | 362.000 | 362.000 | 5,891 |
Jun 6, 2024 | 361.500 | 362.900 | 361.500 | 362.000 | 362.000 | 2,900 |
Jun 5, 2024 | 354.600 | 354.600 | 354.600 | 354.600 | 354.600 | - |
Jun 4, 2024 | 354.300 | 354.300 | 352.300 | 353.100 | 353.100 | 3,800 |
Jun 3, 2024 | 354.000 | 354.000 | 353.900 | 353.900 | 353.900 | 300 |
May 31, 2024 | 351.500 | 351.500 | 351.500 | 351.500 | 351.500 | - |
May 30, 2024 | 357.000 | 357.000 | 353.300 | 353.800 | 353.800 | 2,000 |
May 29, 2024 | 358.700 | 358.700 | 357.600 | 357.700 | 357.700 | 1,300 |
May 28, 2024 | 358.600 | 358.700 | 357.400 | 358.700 | 358.700 | 1,600 |
May 27, 2024 | 357.400 | 357.400 | 357.400 | 357.400 | 357.400 | - |
May 24, 2024 | 352.400 | 354.800 | 352.400 | 353.400 | 353.400 | 2,400 |
May 23, 2024 | 357.000 | 359.100 | 357.000 | 358.600 | 358.600 | 2,050 |
May 22, 2024 | 355.800 | 355.800 | 355.500 | 355.500 | 355.500 | 400 |
May 21, 2024 | 354.400 | 354.400 | 353.400 | 353.600 | 353.600 | 400 |
May 20, 2024 | 352.900 | 352.900 | 352.800 | 352.700 | 352.700 | 300 |
May 17, 2024 | 352.700 | 352.800 | 351.400 | 352.500 | 352.500 | 1,600 |
May 16, 2024 | 353.000 | 354.300 | 353.000 | 354.000 | 354.000 | 5,300 |
May 14, 2024 | 345.000 | 345.000 | 345.000 | 345.000 | 345.000 | 800 |
May 13, 2024 | 344.700 | 345.400 | 344.700 | 345.400 | 345.400 | 400 |
May 10, 2024 | 342.700 | 344.400 | 342.700 | 344.400 | 344.400 | 500 |
May 9, 2024 | 343.400 | 344.000 | 342.400 | 342.700 | 342.700 | 5,250 |
May 8, 2024 | 344.600 | 344.600 | 343.300 | 343.400 | 343.400 | 2,366 |
May 7, 2024 | 342.900 | 344.200 | 342.800 | 342.800 | 342.800 | 1,700 |
May 6, 2024 | 336.100 | 340.400 | 336.100 | 340.000 | 340.000 | 1,300 |
May 3, 2024 | 334.000 | 335.400 | 334.000 | 335.000 | 335.000 | 5,500 |
May 2, 2024 | 332.100 | 332.100 | 331.300 | 332.000 | 332.000 | 2,304 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.89
+6.42%
FLTW Franklin FTSE Taiwan ETF
46.30
+6.33%
XSD SPDR S&P Semiconductor ETF
204.90
+4.89%
AIA iShares Asia 50 ETF
73.48
+4.43%
PSI Invesco Semiconductors ETF
48.34
+4.34%
ESPO VanEck Video Gaming and eSports ETF
98.38
+3.95%
EYLD Cambria Emerging Shareholder Yield ETF
32.79
+3.76%
SOXX iShares Semiconductor ETF
190.44
+3.73%
QLD ProShares Ultra QQQ
94.05
+3.64%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.36
+3.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.45
+3.47%
FTXL First Trust Nasdaq Semiconductor ETF
76.57
+3.40%
SMH VanEck Semiconductor ETF
219.56
+3.42%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.09
+3.38%
QTUM Defiance Quantum ETF
77.98
+3.35%
PSCI Invesco S&P SmallCap Industrials ETF
122.32
+3.30%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.09
+3.23%
XMMO Invesco S&P MidCap Momentum ETF
119.65
+3.22%
EWD iShares MSCI Sweden ETF
44.51
+3.21%
SLX VanEck Steel ETF
62.48
+3.19%
EWM iShares MSCI Malaysia ETF
24.86
+3.07%
BLOK Amplify Transformational Data Sharing ETF
42.24
+3.05%
SPHB Invesco S&P 500 High Beta ETF
82.25
+3.03%
XNTK SPDR NYSE Technology ETF
204.25
+2.90%
MDYG SPDR S&P 400 Mid Cap Growth ETF
82.01
+2.91%
AIQ Global X Artificial Intelligence & Technology ETF
38.23
+2.85%
EMQQ EMQQ The Emerging Markets Internet ETF
39.33
+2.90%
IWP iShares Russell Mid-Cap Growth ETF
125.26
+2.90%
KCE SPDR S&P Capital Markets ETF
128.86
+3.06%
QGRO American Century U.S. Quality Growth ETF
100.40
+2.89%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.57
+2.89%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.90
+2.83%
EMGF iShares Emerging Markets Equity Factor ETF
48.00
+2.85%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.70
+2.84%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
XSMO Invesco S&P SmallCap Momentum ETF
63.78
+2.82%
PSC Principal U.S. Small-Cap ETF
49.28
+2.73%
DWLD Davis Select Worldwide ETF
38.39
+2.73%
PXH Invesco RAFI Emerging Markets ETF
21.92
+2.72%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.79
+2.66%
SPEM SPDR Portfolio Emerging Markets ETF
40.50
+2.65%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.65%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.61%
MTUM iShares MSCI USA Momentum Factor ETF
216.97
+2.58%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.76
+2.58%
KIE SPDR S&P Insurance ETF
58.08
+2.58%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.55
+2.57%
XMHQ Invesco S&P MidCap Quality ETF
94.94
+2.57%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.57%
PKB Invesco Building & Construction ETF
73.50
+2.55%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.79
+2.55%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
157.00
+2.54%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
SPMO Invesco S&P 500 Momentum ETF
98.09
+2.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.49
+2.49%
PAVE Global X U.S. Infrastructure Development ETF
39.78
+2.45%
IYG iShares U.S. Financial Services ETF
79.70
+2.47%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.98
+2.47%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.83
+2.47%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.17
+2.46%
BFOR Barron's 400 ETF
70.82
+2.41%
FSMD Fidelity Small-Mid Multifactor ETF
39.36
+2.45%
RWK Invesco S&P MidCap 400 Revenue ETF
108.33
+2.42%
FYX First Trust Small Cap Core AlphaDEX Fund
89.64
+2.40%
VB Vanguard Small-Cap Index Fund ETF Shares
222.14
+2.39%
IGM iShares Expanded Tech Sector ETF
96.43
+2.38%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.08
+2.38%
SPGP Invesco S&P 500 GARP ETF
98.72
+2.37%
XAR SPDR S&P Aerospace & Defense ETF
177.31
+2.34%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.92
+2.34%
VOX Vanguard Communication Services Index Fund ETF Shares
151.72
+2.34%
VFVA Vanguard U.S. Value Factor ETF Shares
110.40
+2.34%
IYF iShares U.S. Financials ETF
113.11
+2.32%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.01
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.33
+2.32%
IETC iShares U.S. Tech Independence Focused ETF
81.45
+2.31%
IXP iShares Global Comm Services ETF
101.09
+2.31%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.08
+2.28%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
352.78
+2.25%
DEM WisdomTree Emerging Markets High Dividend Fund
42.83
+2.27%
EES WisdomTree U.S. SmallCap Earnings Fund
47.93
+2.26%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
44.70
+2.26%
FCOM Fidelity MSCI Communication Services Index ETF
57.44
+2.26%
COPX Global X Copper Miners ETF
38.96
+2.34%
VFH Vanguard Financials Index Fund ETF Shares
119.37
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.05
+2.25%
SYLD Cambria Shareholder Yield ETF
61.82
+2.25%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.21
+2.24%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.47
+2.23%
FIDU Fidelity MSCI Industrials Index ETF
70.79
+2.22%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
PSP Invesco Global Listed Private Equity ETF
64.69
+2.20%
CWS AdvisorShares Focused Equity ETF
66.56
+2.21%
GRPM Invesco S&P MidCap 400 GARP ETF
103.28
+2.20%
VIS Vanguard Industrials Index Fund ETF Shares
255.14
+2.20%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.77
+2.18%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.86
+2.30%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.86
+2.18%
IVW iShares S&P 500 Growth ETF
97.84
+2.15%
HOMZ The Hoya Capital Housing ETF
43.80
+2.05%