KSE - Delayed Quote KRW
Hanwha Investment Trust Management- Arirang Fn K- REITs ETF Fund (429740.KS)
6,855.00
+40.00
+(0.59%)
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 | 6,815.00 | 6,865.00 | 6,815.00 | 6,855.00 | 6,855.00 | 27,182 |
Apr 30, 2025 | 6,775.00 | 6,835.00 | 6,775.00 | 6,815.00 | 6,815.00 | 9,696 |
Apr 29, 2025 | 50 Dividend | |||||
Apr 29, 2025 | 6,805.00 | 6,805.00 | 6,740.00 | 6,770.00 | 6,770.00 | 1,412 |
Apr 28, 2025 | 6,760.00 | 6,820.00 | 6,760.00 | 6,805.00 | 6,755.00 | 4,715 |
Apr 25, 2025 | 6,740.00 | 6,760.00 | 6,735.00 | 6,760.00 | 6,710.33 | 2,528 |
Apr 24, 2025 | 6,790.00 | 6,800.00 | 6,715.00 | 6,740.00 | 6,690.48 | 3,222 |
Apr 23, 2025 | 6,700.00 | 6,740.00 | 6,690.00 | 6,730.00 | 6,680.55 | 4,005 |
Apr 22, 2025 | 6,750.00 | 6,750.00 | 6,690.00 | 6,700.00 | 6,650.77 | 4,676 |
Apr 21, 2025 | 6,780.00 | 6,780.00 | 6,700.00 | 6,750.00 | 6,700.40 | 3,975 |
Apr 18, 2025 | 6,675.00 | 6,710.00 | 6,675.00 | 6,700.00 | 6,650.77 | 1,431 |
Apr 17, 2025 | 6,720.00 | 6,720.00 | 6,630.00 | 6,675.00 | 6,625.96 | 13,158 |
Apr 16, 2025 | 6,630.00 | 6,655.00 | 6,620.00 | 6,630.00 | 6,581.29 | 1,804 |
Apr 15, 2025 | 6,550.00 | 6,640.00 | 6,550.00 | 6,640.00 | 6,591.21 | 3,122 |
Apr 14, 2025 | 6,555.00 | 6,565.00 | 6,520.00 | 6,550.00 | 6,501.87 | 5,333 |
Apr 11, 2025 | 6,585.00 | 6,590.00 | 6,475.00 | 6,550.00 | 6,501.87 | 1,661 |
Apr 10, 2025 | 6,580.00 | 6,580.00 | 6,510.00 | 6,545.00 | 6,496.91 | 1,700 |
Apr 9, 2025 | 6,500.00 | 6,500.00 | 6,335.00 | 6,390.00 | 6,343.05 | 4,069 |
Apr 8, 2025 | 6,520.00 | 6,520.00 | 6,465.00 | 6,485.00 | 6,437.35 | 2,937 |
Apr 7, 2025 | 6,640.00 | 6,640.00 | 6,390.00 | 6,465.00 | 6,417.50 | 16,141 |
Apr 4, 2025 | 6,670.00 | 6,670.00 | 6,580.00 | 6,640.00 | 6,591.21 | 5,121 |
Apr 3, 2025 | 6,705.00 | 6,705.00 | 6,615.00 | 6,655.00 | 6,606.10 | 5,086 |
Apr 2, 2025 | 6,680.00 | 6,690.00 | 6,660.00 | 6,680.00 | 6,630.92 | 3,660 |
Apr 1, 2025 | 6,720.00 | 6,720.00 | 6,650.00 | 6,680.00 | 6,630.92 | 17,968 |
Mar 31, 2025 | 6,610.00 | 6,735.00 | 6,610.00 | 6,675.00 | 6,625.96 | 2,524 |
Mar 28, 2025 | 45 Dividend | |||||
Mar 28, 2025 | 6,795.00 | 6,795.00 | 6,710.00 | 6,725.00 | 6,675.59 | 3,004 |
Mar 27, 2025 | 6,870.00 | 6,870.00 | 6,745.00 | 6,775.00 | 6,680.55 | 5,978 |
Mar 26, 2025 | 6,860.00 | 6,875.00 | 6,790.00 | 6,820.00 | 6,724.92 | 4,428 |
Mar 25, 2025 | 6,840.00 | 6,860.00 | 6,815.00 | 6,845.00 | 6,749.58 | 3,095 |
Mar 24, 2025 | 6,840.00 | 6,850.00 | 6,805.00 | 6,840.00 | 6,744.65 | 22,293 |
Mar 21, 2025 | 6,865.00 | 6,870.00 | 6,790.00 | 6,840.00 | 6,744.65 | 4,709 |
Mar 20, 2025 | 6,925.00 | 6,925.00 | 6,845.00 | 6,860.00 | 6,764.37 | 3,095 |
Mar 19, 2025 | 6,795.00 | 6,845.00 | 6,795.00 | 6,845.00 | 6,749.58 | 9,508 |
Mar 18, 2025 | 6,725.00 | 6,795.00 | 6,725.00 | 6,790.00 | 6,695.34 | 6,535 |
Mar 17, 2025 | 6,700.00 | 6,725.00 | 6,690.00 | 6,725.00 | 6,631.25 | 3,855 |
Mar 14, 2025 | 6,700.00 | 6,700.00 | 6,650.00 | 6,690.00 | 6,596.74 | 5,655 |
Mar 13, 2025 | 6,745.00 | 6,745.00 | 6,655.00 | 6,700.00 | 6,606.60 | 19,848 |
Mar 12, 2025 | 6,810.00 | 6,810.00 | 6,665.00 | 6,680.00 | 6,586.88 | 9,425 |
Mar 11, 2025 | 6,715.00 | 6,810.00 | 6,715.00 | 6,760.00 | 6,665.76 | 14,438 |
Mar 10, 2025 | 6,910.00 | 6,910.00 | 6,805.00 | 6,840.00 | 6,744.65 | 8,709 |
Mar 7, 2025 | 6,950.00 | 6,975.00 | 6,845.00 | 6,845.00 | 6,749.58 | 9,354 |
Mar 6, 2025 | 6,900.00 | 6,950.00 | 6,870.00 | 6,950.00 | 6,853.11 | 16,232 |
Mar 5, 2025 | 6,850.00 | 6,870.00 | 6,835.00 | 6,870.00 | 6,774.23 | 20,363 |
Mar 4, 2025 | 6,695.00 | 6,830.00 | 6,695.00 | 6,830.00 | 6,734.78 | 11,539 |
Feb 28, 2025 | 6,820.00 | 6,825.00 | 6,785.00 | 6,805.00 | 6,710.13 | 11,656 |
Feb 27, 2025 | 40 Dividend | |||||
Feb 27, 2025 | 6,825.00 | 6,825.00 | 6,775.00 | 6,820.00 | 6,724.92 | 15,665 |
Feb 26, 2025 | 6,795.00 | 6,845.00 | 6,785.00 | 6,830.00 | 6,695.34 | 18,994 |
Feb 25, 2025 | 6,820.00 | 6,825.00 | 6,770.00 | 6,780.00 | 6,646.33 | 13,166 |
Feb 24, 2025 | 6,760.00 | 6,805.00 | 6,760.00 | 6,790.00 | 6,656.13 | 10,865 |
Feb 21, 2025 | 6,685.00 | 6,770.00 | 6,660.00 | 6,760.00 | 6,626.72 | 24,376 |
Feb 20, 2025 | 6,650.00 | 6,680.00 | 6,570.00 | 6,655.00 | 6,523.79 | 14,062 |
Feb 19, 2025 | 6,545.00 | 6,600.00 | 6,545.00 | 6,585.00 | 6,455.17 | 12,852 |
Feb 18, 2025 | 6,530.00 | 6,555.00 | 6,520.00 | 6,540.00 | 6,411.06 | 2,965 |
Feb 17, 2025 | 6,445.00 | 6,535.00 | 6,445.00 | 6,530.00 | 6,401.26 | 22,610 |
Feb 14, 2025 | 6,430.00 | 6,450.00 | 6,425.00 | 6,445.00 | 6,317.93 | 7,725 |
Feb 13, 2025 | 6,460.00 | 6,460.00 | 6,380.00 | 6,430.00 | 6,303.23 | 9,952 |
Feb 12, 2025 | 6,420.00 | 6,440.00 | 6,405.00 | 6,415.00 | 6,288.52 | 6,411 |
Feb 11, 2025 | 6,440.00 | 6,445.00 | 6,405.00 | 6,420.00 | 6,293.43 | 4,459 |
Feb 10, 2025 | 6,420.00 | 6,440.00 | 6,400.00 | 6,440.00 | 6,313.03 | 2,948 |
Feb 7, 2025 | 6,445.00 | 6,455.00 | 6,415.00 | 6,420.00 | 6,293.43 | 2,736 |
Feb 6, 2025 | 6,430.00 | 6,445.00 | 6,380.00 | 6,445.00 | 6,317.93 | 16,280 |
Feb 5, 2025 | 6,400.00 | 6,410.00 | 6,380.00 | 6,380.00 | 6,254.21 | 10,354 |
Feb 4, 2025 | 6,370.00 | 6,400.00 | 6,360.00 | 6,390.00 | 6,264.02 | 5,764 |
Feb 3, 2025 | 6,390.00 | 6,390.00 | 6,355.00 | 6,365.00 | 6,239.51 | 3,189 |
Jan 31, 2025 | 6,420.00 | 6,420.00 | 6,375.00 | 6,405.00 | 6,278.72 | 12,154 |
Jan 24, 2025 | 40 Dividend | |||||
Jan 24, 2025 | 6,435.00 | 6,435.00 | 6,375.00 | 6,420.00 | 6,293.43 | 13,301 |
Jan 23, 2025 | 6,420.00 | 6,440.00 | 6,410.00 | 6,440.00 | 6,273.82 | 11,385 |
Jan 22, 2025 | 6,440.00 | 6,460.00 | 6,420.00 | 6,425.00 | 6,259.21 | 3,649 |
Jan 21, 2025 | 6,430.00 | 6,435.00 | 6,375.00 | 6,435.00 | 6,268.95 | 4,136 |
Jan 20, 2025 | 6,445.00 | 6,445.00 | 6,375.00 | 6,385.00 | 6,220.24 | 11,817 |
Jan 17, 2025 | 6,480.00 | 6,480.00 | 6,410.00 | 6,430.00 | 6,264.08 | 5,940 |
Jan 16, 2025 | 6,465.00 | 6,465.00 | 6,440.00 | 6,450.00 | 6,283.56 | 12,480 |
Jan 15, 2025 | 6,445.00 | 6,495.00 | 6,445.00 | 6,465.00 | 6,298.17 | 2,833 |
Jan 14, 2025 | 6,530.00 | 6,530.00 | 6,455.00 | 6,475.00 | 6,307.92 | 1,496 |
Jan 13, 2025 | 6,570.00 | 6,570.00 | 6,455.00 | 6,470.00 | 6,303.05 | 6,059 |
Jan 10, 2025 | 6,515.00 | 6,525.00 | 6,485.00 | 6,500.00 | 6,332.27 | 4,080 |
Jan 9, 2025 | 6,595.00 | 6,600.00 | 6,425.00 | 6,480.00 | 6,312.79 | 13,458 |
Jan 8, 2025 | 6,585.00 | 6,585.00 | 6,525.00 | 6,560.00 | 6,390.72 | 8,007 |
Jan 7, 2025 | 6,605.00 | 6,605.00 | 6,540.00 | 6,550.00 | 6,380.98 | 11,393 |
Jan 6, 2025 | 6,440.00 | 6,540.00 | 6,440.00 | 6,525.00 | 6,356.63 | 14,347 |
Jan 3, 2025 | 6,480.00 | 6,515.00 | 6,470.00 | 6,515.00 | 6,346.88 | 20,626 |
Jan 2, 2025 | 6,375.00 | 6,450.00 | 6,375.00 | 6,440.00 | 6,273.82 | 4,811 |
Dec 30, 2024 | 6,460.00 | 6,460.00 | 6,360.00 | 6,375.00 | 6,210.50 | 9,969 |
Dec 27, 2024 | 45 Dividend | |||||
Dec 27, 2024 | 6,485.00 | 6,485.00 | 6,425.00 | 6,460.00 | 6,293.30 | 8,577 |
Dec 26, 2024 | 6,510.00 | 6,510.00 | 6,440.00 | 6,470.00 | 6,259.21 | 9,299 |
Dec 24, 2024 | 6,440.00 | 6,480.00 | 6,410.00 | 6,470.00 | 6,259.21 | 16,727 |
Dec 23, 2024 | 6,395.00 | 6,405.00 | 6,310.00 | 6,360.00 | 6,152.79 | 6,229 |
Dec 20, 2024 | 6,415.00 | 6,415.00 | 6,310.00 | 6,320.00 | 6,114.09 | 2,651 |
Dec 19, 2024 | 6,390.00 | 6,390.00 | 6,330.00 | 6,380.00 | 6,172.14 | 7,462 |
Dec 18, 2024 | 6,440.00 | 6,440.00 | 6,320.00 | 6,390.00 | 6,181.81 | 10,672 |
Dec 17, 2024 | 6,440.00 | 6,455.00 | 6,340.00 | 6,380.00 | 6,172.14 | 18,883 |
Dec 16, 2024 | 6,520.00 | 6,555.00 | 6,415.00 | 6,455.00 | 6,244.70 | 31,673 |
Dec 13, 2024 | 6,570.00 | 6,605.00 | 6,485.00 | 6,520.00 | 6,307.58 | 27,422 |
Dec 12, 2024 | 6,520.00 | 6,600.00 | 6,490.00 | 6,565.00 | 6,351.11 | 6,867 |
Dec 11, 2024 | 6,410.00 | 6,520.00 | 6,405.00 | 6,520.00 | 6,307.58 | 5,091 |
Dec 10, 2024 | 6,210.00 | 6,405.00 | 6,210.00 | 6,405.00 | 6,196.32 | 4,659 |
Dec 9, 2024 | 6,375.00 | 6,375.00 | 6,210.00 | 6,210.00 | 6,007.68 | 18,570 |
Dec 6, 2024 | 6,410.00 | 6,440.00 | 6,305.00 | 6,370.00 | 6,162.46 | 10,776 |
Dec 5, 2024 | 6,470.00 | 6,485.00 | 6,385.00 | 6,410.00 | 6,201.16 | 12,052 |
Dec 4, 2024 | 6,540.00 | 6,545.00 | 6,450.00 | 6,465.00 | 6,254.37 | 14,909 |
Dec 3, 2024 | 6,630.00 | 6,630.00 | 6,530.00 | 6,545.00 | 6,331.76 | 7,769 |
Dec 2, 2024 | 6,645.00 | 6,645.00 | 6,585.00 | 6,610.00 | 6,394.65 | 9,756 |
Nov 29, 2024 | 6,725.00 | 6,740.00 | 6,610.00 | 6,610.00 | 6,394.65 | 6,624 |
Nov 28, 2024 | 50 Dividend | |||||
Nov 28, 2024 | 6,775.00 | 6,790.00 | 6,690.00 | 6,730.00 | 6,510.74 | 4,941 |
Nov 27, 2024 | 6,715.00 | 6,735.00 | 6,690.00 | 6,735.00 | 6,467.20 | 14,506 |
Nov 26, 2024 | 6,755.00 | 6,755.00 | 6,670.00 | 6,710.00 | 6,443.20 | 8,324 |
Nov 25, 2024 | 6,745.00 | 6,765.00 | 6,720.00 | 6,750.00 | 6,481.61 | 5,267 |
Nov 22, 2024 | 6,670.00 | 6,745.00 | 6,670.00 | 6,745.00 | 6,476.80 | 7,590 |
Nov 21, 2024 | 6,690.00 | 6,695.00 | 6,665.00 | 6,675.00 | 6,409.59 | 3,171 |
Nov 20, 2024 | 6,630.00 | 6,690.00 | 6,560.00 | 6,685.00 | 6,419.19 | 6,962 |
Nov 19, 2024 | 6,520.00 | 6,590.00 | 6,520.00 | 6,590.00 | 6,327.97 | 11,910 |
Nov 18, 2024 | 6,515.00 | 6,615.00 | 6,450.00 | 6,485.00 | 6,227.14 | 11,657 |
Nov 15, 2024 | 6,425.00 | 6,450.00 | 6,415.00 | 6,420.00 | 6,164.73 | 5,712 |
Nov 14, 2024 | 6,495.00 | 6,495.00 | 6,385.00 | 6,420.00 | 6,164.73 | 19,431 |
Nov 13, 2024 | 6,420.00 | 6,520.00 | 6,330.00 | 6,485.00 | 6,227.14 | 10,477 |
Nov 12, 2024 | 6,520.00 | 6,520.00 | 6,325.00 | 6,370.00 | 6,116.72 | 26,024 |
Nov 11, 2024 | 6,635.00 | 6,640.00 | 6,465.00 | 6,510.00 | 6,251.15 | 14,438 |
Nov 8, 2024 | 6,690.00 | 6,695.00 | 6,595.00 | 6,635.00 | 6,371.18 | 15,793 |
Nov 7, 2024 | 6,685.00 | 6,690.00 | 6,605.00 | 6,685.00 | 6,419.19 | 29,855 |
Nov 6, 2024 | 6,820.00 | 6,820.00 | 6,595.00 | 6,685.00 | 6,419.19 | 16,891 |
Nov 4, 2024 | 6,830.00 | 6,830.00 | 6,715.00 | 6,730.00 | 6,462.40 | 11,909 |
Nov 1, 2024 | 6,855.00 | 6,855.00 | 6,775.00 | 6,780.00 | 6,510.41 | 7,988 |
Oct 31, 2024 | 6,795.00 | 6,860.00 | 6,795.00 | 6,830.00 | 6,558.42 | 13,749 |
Oct 30, 2024 | 50 Dividend | |||||
Oct 29, 2024 | 6,905.00 | 6,910.00 | 6,880.00 | 6,900.00 | 6,577.63 | 4,260 |
Oct 28, 2024 | 6,990.00 | 6,995.00 | 6,860.00 | 6,905.00 | 6,582.40 | 26,525 |
Oct 25, 2024 | 7,060.00 | 7,100.00 | 6,985.00 | 6,990.00 | 6,663.42 | 14,175 |
Oct 24, 2024 | 7,155.00 | 7,155.00 | 7,090.00 | 7,125.00 | 6,792.12 | 21,902 |
Oct 23, 2024 | 7,200.00 | 7,200.00 | 7,125.00 | 7,150.00 | 6,815.95 | 6,551 |
Oct 22, 2024 | 7,235.00 | 7,235.00 | 7,135.00 | 7,175.00 | 6,839.78 | 15,075 |
Oct 21, 2024 | 7,240.00 | 7,240.00 | 7,195.00 | 7,220.00 | 6,882.68 | 5,647 |
Oct 18, 2024 | 7,265.00 | 7,265.00 | 7,195.00 | 7,220.00 | 6,882.68 | 11,760 |
Oct 17, 2024 | 7,215.00 | 7,250.00 | 7,210.00 | 7,240.00 | 6,901.75 | 4,729 |
Oct 16, 2024 | 7,315.00 | 7,315.00 | 7,195.00 | 7,195.00 | 6,858.85 | 9,429 |
Oct 15, 2024 | 7,265.00 | 7,270.00 | 7,230.00 | 7,270.00 | 6,930.34 | 12,816 |
Oct 14, 2024 | 7,185.00 | 7,230.00 | 7,185.00 | 7,225.00 | 6,887.45 | 17,869 |
Oct 11, 2024 | 7,190.00 | 7,215.00 | 7,160.00 | 7,185.00 | 6,849.31 | 8,218 |
Oct 10, 2024 | 7,105.00 | 7,155.00 | 7,050.00 | 7,135.00 | 6,801.65 | 19,850 |
Oct 8, 2024 | 7,205.00 | 7,205.00 | 7,035.00 | 7,035.00 | 6,706.32 | 11,205 |
Oct 7, 2024 | 7,215.00 | 7,215.00 | 7,085.00 | 7,145.00 | 6,811.18 | 21,687 |
Oct 4, 2024 | 7,200.00 | 7,200.00 | 7,085.00 | 7,125.00 | 6,792.12 | 14,147 |
Oct 2, 2024 | 7,370.00 | 7,370.00 | 7,170.00 | 7,200.00 | 6,863.61 | 40,681 |
Sep 30, 2024 | 7,345.00 | 7,405.00 | 7,335.00 | 7,355.00 | 7,011.37 | 8,275 |
Sep 27, 2024 | 50 Dividend | |||||
Sep 27, 2024 | 7,500.00 | 7,500.00 | 7,385.00 | 7,420.00 | 7,073.34 | 9,949 |
Sep 26, 2024 | 7,545.00 | 7,545.00 | 7,475.00 | 7,495.00 | 7,097.17 | 8,484 |
Sep 25, 2024 | 7,565.00 | 7,565.00 | 7,445.00 | 7,505.00 | 7,106.64 | 13,492 |
Sep 24, 2024 | 7,580.00 | 7,585.00 | 7,535.00 | 7,550.00 | 7,149.25 | 18,203 |
Sep 23, 2024 | 7,555.00 | 7,585.00 | 7,555.00 | 7,575.00 | 7,172.92 | 22,784 |
Sep 20, 2024 | 7,545.00 | 7,600.00 | 7,545.00 | 7,555.00 | 7,153.98 | 27,517 |
Sep 19, 2024 | 7,490.00 | 7,555.00 | 7,490.00 | 7,530.00 | 7,130.31 | 10,822 |
Sep 13, 2024 | 7,510.00 | 7,515.00 | 7,455.00 | 7,490.00 | 7,092.43 | 13,707 |
Sep 12, 2024 | 7,510.00 | 7,515.00 | 7,475.00 | 7,510.00 | 7,111.37 | 11,163 |
Sep 11, 2024 | 7,550.00 | 7,550.00 | 7,480.00 | 7,505.00 | 7,106.64 | 3,349 |
Sep 10, 2024 | 7,395.00 | 7,535.00 | 7,395.00 | 7,520.00 | 7,120.84 | 5,245 |
Sep 9, 2024 | 7,515.00 | 7,515.00 | 7,455.00 | 7,495.00 | 7,097.17 | 20,642 |
Sep 6, 2024 | 7,515.00 | 7,515.00 | 7,460.00 | 7,500.00 | 7,101.90 | 12,912 |
Sep 5, 2024 | 7,520.00 | 7,520.00 | 7,465.00 | 7,470.00 | 7,073.49 | 10,245 |
Sep 4, 2024 | 7,565.00 | 7,565.00 | 7,460.00 | 7,520.00 | 7,120.84 | 9,223 |
Sep 3, 2024 | 7,555.00 | 7,555.00 | 7,510.00 | 7,535.00 | 7,135.04 | 6,377 |
Sep 2, 2024 | 7,590.00 | 7,590.00 | 7,490.00 | 7,525.00 | 7,125.57 | 8,263 |
Aug 30, 2024 | 7,530.00 | 7,550.00 | 7,475.00 | 7,550.00 | 7,149.25 | 12,116 |
Aug 29, 2024 | 50 Dividend | |||||
Aug 29, 2024 | 7,545.00 | 7,545.00 | 7,465.00 | 7,490.00 | 7,092.43 | 9,799 |
Aug 28, 2024 | 7,590.00 | 7,590.00 | 7,520.00 | 7,555.00 | 7,106.64 | 7,313 |
Aug 26, 2024 | 7,565.00 | 7,595.00 | 7,525.00 | 7,575.00 | 7,125.45 | 7,210 |
Aug 23, 2024 | 7,500.00 | 7,525.00 | 7,495.00 | 7,520.00 | 7,073.71 | 5,806 |
Aug 22, 2024 | 7,535.00 | 7,535.00 | 7,465.00 | 7,500.00 | 7,054.90 | 5,725 |
Aug 21, 2024 | 7,510.00 | 7,520.00 | 7,460.00 | 7,500.00 | 7,054.90 | 13,251 |
Aug 20, 2024 | 7,565.00 | 7,585.00 | 7,510.00 | 7,520.00 | 7,073.71 | 11,159 |
Aug 19, 2024 | 7,625.00 | 7,625.00 | 7,560.00 | 7,565.00 | 7,116.04 | 9,609 |
Aug 16, 2024 | 7,590.00 | 7,630.00 | 7,580.00 | 7,595.00 | 7,144.26 | 15,602 |
Aug 14, 2024 | 7,595.00 | 7,610.00 | 7,570.00 | 7,605.00 | 7,153.67 | 4,423 |
Aug 13, 2024 | 7,620.00 | 7,620.00 | 7,535.00 | 7,575.00 | 7,125.45 | 5,422 |
Aug 12, 2024 | 7,495.00 | 7,585.00 | 7,490.00 | 7,585.00 | 7,134.86 | 21,925 |
Aug 9, 2024 | 7,520.00 | 7,530.00 | 7,425.00 | 7,475.00 | 7,031.38 | 10,872 |
Aug 8, 2024 | 7,570.00 | 7,590.00 | 7,400.00 | 7,480.00 | 7,036.09 | 20,646 |
Aug 7, 2024 | 7,550.00 | 7,615.00 | 7,505.00 | 7,570.00 | 7,120.75 | 22,500 |
Aug 6, 2024 | 7,440.00 | 7,495.00 | 7,425.00 | 7,475.00 | 7,031.38 | 15,820 |
Aug 5, 2024 | 7,610.00 | 7,610.00 | 7,235.00 | 7,320.00 | 6,885.58 | 38,694 |
Aug 2, 2024 | 7,705.00 | 7,710.00 | 7,590.00 | 7,625.00 | 7,172.48 | 24,991 |
Aug 1, 2024 | 7,730.00 | 7,740.00 | 7,700.00 | 7,730.00 | 7,271.25 | 14,364 |
Jul 31, 2024 | 7,700.00 | 7,730.00 | 7,655.00 | 7,730.00 | 7,271.25 | 24,015 |
Jul 30, 2024 | 50 Dividend | |||||
Jul 30, 2024 | 7,620.00 | 7,655.00 | 7,570.00 | 7,655.00 | 7,200.70 | 10,850 |
Jul 29, 2024 | 7,605.00 | 7,610.00 | 7,545.00 | 7,605.00 | 7,106.64 | 9,252 |
Jul 26, 2024 | 7,590.00 | 7,590.00 | 7,520.00 | 7,545.00 | 7,050.57 | 6,727 |
Jul 25, 2024 | 7,580.00 | 7,580.00 | 7,450.00 | 7,525.00 | 7,031.88 | 6,900 |
Jul 24, 2024 | 7,520.00 | 7,540.00 | 7,465.00 | 7,530.00 | 7,036.55 | 7,253 |
Jul 23, 2024 | 7,545.00 | 7,545.00 | 7,480.00 | 7,510.00 | 7,017.86 | 14,487 |
Jul 22, 2024 | 7,545.00 | 7,545.00 | 7,450.00 | 7,485.00 | 6,994.50 | 10,974 |
Jul 19, 2024 | 7,495.00 | 7,505.00 | 7,470.00 | 7,500.00 | 7,008.52 | 32,426 |
Jul 18, 2024 | 7,495.00 | 7,495.00 | 7,420.00 | 7,490.00 | 6,999.17 | 11,478 |
Jul 17, 2024 | 7,455.00 | 7,470.00 | 7,380.00 | 7,470.00 | 6,980.48 | 16,787 |
Jul 16, 2024 | 7,345.00 | 7,365.00 | 7,345.00 | 7,365.00 | 6,882.36 | 13,809 |
Jul 15, 2024 | 7,295.00 | 7,335.00 | 7,285.00 | 7,335.00 | 6,854.33 | 17,388 |
Jul 12, 2024 | 7,255.00 | 7,275.00 | 7,235.00 | 7,275.00 | 6,798.26 | 15,837 |
Jul 11, 2024 | 7,235.00 | 7,235.00 | 7,195.00 | 7,235.00 | 6,760.88 | 7,312 |
Jul 10, 2024 | 7,235.00 | 7,235.00 | 7,170.00 | 7,195.00 | 6,723.50 | 6,366 |
Jul 9, 2024 | 7,275.00 | 7,275.00 | 7,160.00 | 7,170.00 | 6,700.14 | 35,442 |
Jul 8, 2024 | 7,275.00 | 7,275.00 | 7,200.00 | 7,220.00 | 6,746.87 | 9,468 |
Jul 5, 2024 | 7,275.00 | 7,275.00 | 7,205.00 | 7,235.00 | 6,760.88 | 8,156 |
Jul 4, 2024 | 7,290.00 | 7,290.00 | 7,215.00 | 7,245.00 | 6,770.23 | 7,900 |
Jul 3, 2024 | 7,260.00 | 7,260.00 | 7,195.00 | 7,240.00 | 6,765.56 | 13,568 |
Jul 2, 2024 | 7,295.00 | 7,295.00 | 7,175.00 | 7,205.00 | 6,732.85 | 18,169 |
Jul 1, 2024 | 7,300.00 | 7,300.00 | 7,210.00 | 7,240.00 | 6,765.56 | 10,860 |
Jun 28, 2024 | 7,300.00 | 7,300.00 | 7,245.00 | 7,275.00 | 6,798.26 | 5,975 |
Jun 27, 2024 | 40 Dividend | |||||
Jun 27, 2024 | 7,285.00 | 7,285.00 | 7,205.00 | 7,255.00 | 6,779.57 | 7,441 |
Jun 26, 2024 | 7,300.00 | 7,300.00 | 7,245.00 | 7,265.00 | 6,751.54 | 8,369 |
Jun 25, 2024 | 7,285.00 | 7,285.00 | 7,240.00 | 7,265.00 | 6,751.54 | 5,466 |
Jun 24, 2024 | 7,290.00 | 7,290.00 | 7,215.00 | 7,245.00 | 6,732.95 | 16,709 |
Jun 21, 2024 | 7,170.00 | 7,250.00 | 7,140.00 | 7,250.00 | 6,737.60 | 6,552 |
Jun 20, 2024 | 7,155.00 | 7,170.00 | 7,090.00 | 7,170.00 | 6,663.25 | 7,437 |
Jun 19, 2024 | 7,230.00 | 7,230.00 | 7,115.00 | 7,125.00 | 6,621.43 | 15,297 |
Jun 18, 2024 | 7,175.00 | 7,215.00 | 7,175.00 | 7,215.00 | 6,705.07 | 5,489 |
Jun 17, 2024 | 7,320.00 | 7,320.00 | 7,165.00 | 7,175.00 | 6,667.90 | 25,646 |
Jun 14, 2024 | 7,350.00 | 7,370.00 | 7,270.00 | 7,310.00 | 6,793.36 | 20,461 |
Jun 13, 2024 | 7,415.00 | 7,430.00 | 7,365.00 | 7,380.00 | 6,858.41 | 6,929 |
Jun 12, 2024 | 7,420.00 | 7,430.00 | 7,390.00 | 7,405.00 | 6,881.64 | 15,767 |
Jun 11, 2024 | 7,450.00 | 7,450.00 | 7,405.00 | 7,420.00 | 6,895.58 | 15,412 |
Jun 10, 2024 | 7,465.00 | 7,465.00 | 7,390.00 | 7,420.00 | 6,895.58 | 16,864 |
Jun 7, 2024 | 7,365.00 | 7,445.00 | 7,365.00 | 7,445.00 | 6,918.82 | 13,270 |
Jun 5, 2024 | 7,340.00 | 7,360.00 | 7,315.00 | 7,360.00 | 6,839.82 | 10,294 |
Jun 4, 2024 | 7,310.00 | 7,330.00 | 7,300.00 | 7,315.00 | 6,798.00 | 1,535 |
Jun 3, 2024 | 7,290.00 | 7,310.00 | 7,250.00 | 7,310.00 | 6,793.36 | 9,035 |
May 31, 2024 | 7,180.00 | 7,300.00 | 7,180.00 | 7,285.00 | 6,770.12 | 7,281 |
May 30, 2024 | 45 Dividend | |||||
May 30, 2024 | 7,190.00 | 7,260.00 | 7,170.00 | 7,170.00 | 6,663.25 | 14,475 |
May 29, 2024 | 7,355.00 | 7,355.00 | 7,280.00 | 7,315.00 | 6,756.19 | 20,432 |
May 28, 2024 | 7,345.00 | 7,360.00 | 7,320.00 | 7,355.00 | 6,793.13 | 9,142 |
May 27, 2024 | 7,265.00 | 7,325.00 | 7,265.00 | 7,325.00 | 6,765.42 | 6,165 |
May 24, 2024 | 7,275.00 | 7,285.00 | 7,225.00 | 7,265.00 | 6,710.00 | 4,052 |
May 23, 2024 | 7,290.00 | 7,290.00 | 7,225.00 | 7,250.00 | 6,696.15 | 11,028 |
May 22, 2024 | 7,300.00 | 7,300.00 | 7,260.00 | 7,275.00 | 6,719.24 | 9,425 |
May 21, 2024 | 7,340.00 | 7,350.00 | 7,265.00 | 7,290.00 | 6,733.09 | 7,160 |
May 20, 2024 | 7,365.00 | 7,390.00 | 7,325.00 | 7,340.00 | 6,779.27 | 17,005 |
May 17, 2024 | 7,355.00 | 7,365.00 | 7,320.00 | 7,365.00 | 6,802.36 | 9,226 |
May 16, 2024 | 7,290.00 | 7,355.00 | 7,290.00 | 7,355.00 | 6,793.13 | 20,535 |
May 14, 2024 | 7,290.00 | 7,310.00 | 7,275.00 | 7,290.00 | 6,733.09 | 12,268 |
May 13, 2024 | 7,245.00 | 7,285.00 | 7,245.00 | 7,285.00 | 6,728.48 | 6,087 |
May 10, 2024 | 7,175.00 | 7,330.00 | 7,175.00 | 7,240.00 | 6,686.91 | 13,741 |
May 9, 2024 | 7,135.00 | 7,240.00 | 7,135.00 | 7,235.00 | 6,682.30 | 18,852 |
May 8, 2024 | 7,050.00 | 7,135.00 | 7,050.00 | 7,135.00 | 6,589.94 | 24,093 |
May 7, 2024 | 7,025.00 | 7,055.00 | 7,025.00 | 7,050.00 | 6,511.43 | 16,779 |
May 3, 2024 | 7,055.00 | 7,090.00 | 7,005.00 | 7,025.00 | 6,488.34 | 9,191 |
May 2, 2024 | 7,030.00 | 7,040.00 | 6,995.00 | 7,040.00 | 6,502.19 | 13,216 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%