KSE - Delayed Quote KRW
Nh-Amundi Hanaro Msci Virology Etf (432850.KS)
At close: October 18 at 10:04 AM 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 12,065.00 | 12,065.00 | 12,010.00 | 12,010.00 | 12,010.00 | 2 |
| Oct 17, 2024 | 12,065.00 | 12,065.00 | 12,065.00 | 12,065.00 | 12,065.00 | 56 |
| Oct 16, 2024 | 12,015.00 | 12,015.00 | 11,930.00 | 11,985.00 | 11,985.00 | 243 |
| Oct 15, 2024 | 11,840.00 | 11,940.00 | 11,840.00 | 11,850.00 | 11,850.00 | 543 |
| Oct 14, 2024 | 11,780.00 | 11,840.00 | 11,765.00 | 11,810.00 | 11,810.00 | 604 |
| Oct 11, 2024 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | - |
| Oct 10, 2024 | 11,770.00 | 11,820.00 | 11,745.00 | 11,745.00 | 11,745.00 | 19 |
| Oct 8, 2024 | 11,535.00 | 11,710.00 | 11,535.00 | 11,710.00 | 11,710.00 | 13 |
| Oct 7, 2024 | 11,705.00 | 11,705.00 | 11,670.00 | 11,685.00 | 11,685.00 | 414 |
| Oct 4, 2024 | 11,670.00 | 11,670.00 | 11,605.00 | 11,615.00 | 11,615.00 | 24 |
| Oct 2, 2024 | 11,340.00 | 11,730.00 | 11,340.00 | 11,700.00 | 11,700.00 | 234 |
| Sep 30, 2024 | 11,350.00 | 11,625.00 | 11,350.00 | 11,625.00 | 11,625.00 | 189 |
| Sep 27, 2024 | 11,565.00 | 11,665.00 | 11,545.00 | 11,550.00 | 11,550.00 | 466 |
| Sep 26, 2024 | 11,785.00 | 11,870.00 | 11,750.00 | 11,820.00 | 11,820.00 | 1,425 |
| Sep 25, 2024 | 11,865.00 | 11,865.00 | 11,805.00 | 11,810.00 | 11,810.00 | 52 |
| Sep 24, 2024 | 11,715.00 | 11,920.00 | 11,715.00 | 11,920.00 | 11,920.00 | 179 |
| Sep 23, 2024 | 11,990.00 | 12,075.00 | 11,940.00 | 12,075.00 | 12,075.00 | 235 |
| Sep 20, 2024 | 12,075.00 | 12,090.00 | 11,955.00 | 11,990.00 | 11,990.00 | 5,483 |
| Sep 19, 2024 | 11,765.00 | 12,140.00 | 11,765.00 | 12,075.00 | 12,075.00 | 678 |
| Sep 13, 2024 | 11,965.00 | 12,025.00 | 11,965.00 | 12,020.00 | 12,020.00 | 72 |
| Sep 12, 2024 | 12,225.00 | 12,225.00 | 12,060.00 | 12,080.00 | 12,080.00 | 379 |
| Sep 11, 2024 | 12,295.00 | 12,325.00 | 12,190.00 | 12,225.00 | 12,225.00 | 315 |
| Sep 10, 2024 | 12,110.00 | 12,200.00 | 12,095.00 | 12,095.00 | 12,095.00 | 11 |
| Sep 9, 2024 | 11,690.00 | 11,920.00 | 11,690.00 | 11,905.00 | 11,905.00 | 126 |
| Sep 6, 2024 | 11,795.00 | 11,895.00 | 11,795.00 | 11,880.00 | 11,880.00 | 637 |
| Sep 5, 2024 | 12,090.00 | 12,095.00 | 11,990.00 | 12,040.00 | 12,040.00 | 121 |
| Sep 4, 2024 | 12,060.00 | 12,075.00 | 12,020.00 | 12,030.00 | 12,030.00 | 1,657 |
| Sep 3, 2024 | 11,965.00 | 12,060.00 | 11,965.00 | 12,060.00 | 12,060.00 | 1,112 |
| Sep 2, 2024 | 11,940.00 | 12,065.00 | 11,910.00 | 11,965.00 | 11,965.00 | 700 |
| Aug 30, 2024 | 11,765.00 | 11,940.00 | 11,765.00 | 11,940.00 | 11,940.00 | 986 |
| Aug 29, 2024 | 11,895.00 | 11,895.00 | 11,780.00 | 11,855.00 | 11,855.00 | 130 |
| Aug 28, 2024 | 11,740.00 | 11,840.00 | 11,730.00 | 11,840.00 | 11,840.00 | 190 |
| Aug 26, 2024 | 11,585.00 | 11,860.00 | 11,585.00 | 11,815.00 | 11,815.00 | 154 |
| Aug 23, 2024 | 11,880.00 | 11,900.00 | 11,795.00 | 11,795.00 | 11,795.00 | 470 |
| Aug 22, 2024 | 11,935.00 | 11,935.00 | 11,735.00 | 11,735.00 | 11,735.00 | 526 |
| Aug 21, 2024 | 11,925.00 | 11,925.00 | 11,705.00 | 11,875.00 | 11,875.00 | 179 |
| Aug 20, 2024 | 11,950.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | 4,392 |
| Aug 19, 2024 | 11,820.00 | 11,860.00 | 11,510.00 | 11,590.00 | 11,590.00 | 5,361 |
| Aug 16, 2024 | 11,875.00 | 12,000.00 | 11,815.00 | 11,815.00 | 11,815.00 | 2,472 |
| Aug 14, 2024 | 11,890.00 | 11,890.00 | 11,720.00 | 11,755.00 | 11,755.00 | 351 |
| Aug 13, 2024 | 11,750.00 | 11,750.00 | 11,625.00 | 11,625.00 | 11,625.00 | 668 |
| Aug 12, 2024 | 11,740.00 | 11,820.00 | 11,640.00 | 11,820.00 | 11,820.00 | 1,343 |
| Aug 9, 2024 | 11,910.00 | 11,910.00 | 11,665.00 | 11,720.00 | 11,720.00 | 691 |
| Aug 8, 2024 | 11,360.00 | 11,510.00 | 11,360.00 | 11,460.00 | 11,460.00 | 415 |
| Aug 7, 2024 | 11,430.00 | 11,495.00 | 11,365.00 | 11,380.00 | 11,380.00 | 158 |
| Aug 6, 2024 | 11,535.00 | 11,535.00 | 11,410.00 | 11,430.00 | 11,430.00 | 6,191 |
| Aug 5, 2024 | 11,640.00 | 11,715.00 | 11,495.00 | 11,715.00 | 11,715.00 | 548 |
| Aug 2, 2024 | 11,880.00 | 11,880.00 | 11,755.00 | 11,755.00 | 11,755.00 | 1,332 |
| Aug 1, 2024 | 11,970.00 | 11,985.00 | 11,875.00 | 11,935.00 | 11,935.00 | 1,275 |
| Jul 31, 2024 | 12,260.00 | 12,260.00 | 12,045.00 | 12,060.00 | 12,060.00 | 649 |
| Jul 30, 2024 | 12,350.00 | 12,410.00 | 12,275.00 | 12,410.00 | 12,410.00 | 502 |
| Jul 29, 2024 | 12,360.00 | 12,405.00 | 12,320.00 | 12,350.00 | 12,350.00 | 743 |
| Jul 26, 2024 | 12,270.00 | 12,360.00 | 12,245.00 | 12,360.00 | 12,360.00 | 1,256 |
| Jul 25, 2024 | 12,145.00 | 12,185.00 | 12,080.00 | 12,080.00 | 12,080.00 | 1,399 |
| Jul 24, 2024 | 11,995.00 | 11,995.00 | 11,995.00 | 11,995.00 | 11,995.00 | 2 |
| Jul 23, 2024 | 12,240.00 | 12,240.00 | 12,145.00 | 12,160.00 | 12,160.00 | 1,195 |
| Jul 22, 2024 | 11,965.00 | 12,120.00 | 11,965.00 | 12,120.00 | 12,120.00 | 711 |
| Jul 19, 2024 | 12,070.00 | 12,070.00 | 11,950.00 | 11,965.00 | 11,965.00 | 876 |
| Jul 18, 2024 | 12,205.00 | 12,205.00 | 12,120.00 | 12,185.00 | 12,185.00 | 163 |
| Jul 17, 2024 | 12,010.00 | 12,010.00 | 11,985.00 | 11,985.00 | 11,985.00 | 578 |
| Jul 16, 2024 | 12,080.00 | 12,080.00 | 12,010.00 | 12,065.00 | 12,065.00 | 26 |
| Jul 15, 2024 | 11,685.00 | 12,000.00 | 11,685.00 | 11,995.00 | 11,995.00 | 203 |
| Jul 12, 2024 | 11,890.00 | 11,890.00 | 11,845.00 | 11,885.00 | 11,885.00 | 101 |
| Jul 11, 2024 | 11,775.00 | 11,805.00 | 11,735.00 | 11,780.00 | 11,780.00 | 404 |
| Jul 10, 2024 | 11,730.00 | 11,770.00 | 11,685.00 | 11,745.00 | 11,745.00 | 592 |
| Jul 9, 2024 | 11,640.00 | 11,700.00 | 11,630.00 | 11,700.00 | 11,700.00 | 536 |
| Jul 8, 2024 | 11,720.00 | 11,720.00 | 11,505.00 | 11,530.00 | 11,530.00 | 255 |
| Jul 5, 2024 | 11,390.00 | 11,485.00 | 11,390.00 | 11,480.00 | 11,480.00 | 898 |
| Jul 4, 2024 | 11,655.00 | 11,655.00 | 11,390.00 | 11,390.00 | 11,390.00 | 379 |
| Jul 3, 2024 | 11,580.00 | 11,700.00 | 11,580.00 | 11,655.00 | 11,655.00 | 1,069 |
| Jul 2, 2024 | 11,700.00 | 11,810.00 | 11,700.00 | 11,810.00 | 11,810.00 | 752 |
| Jul 1, 2024 | 11,705.00 | 11,705.00 | 11,555.00 | 11,640.00 | 11,640.00 | 3,275 |
| Jun 28, 2024 | 11,845.00 | 11,850.00 | 11,725.00 | 11,785.00 | 11,785.00 | 175 |
| Jun 27, 2024 | 11,990.00 | 11,990.00 | 11,820.00 | 11,915.00 | 11,915.00 | 1,236 |
| Jun 26, 2024 | 12,105.00 | 12,170.00 | 12,065.00 | 12,170.00 | 12,170.00 | 230 |
| Jun 25, 2024 | 12,115.00 | 12,200.00 | 12,080.00 | 12,200.00 | 12,200.00 | 753 |
| Jun 24, 2024 | 12,130.00 | 12,130.00 | 11,900.00 | 11,900.00 | 11,900.00 | 3,631 |
| Jun 21, 2024 | 11,670.00 | 11,900.00 | 11,670.00 | 11,900.00 | 11,900.00 | 3 |
| Jun 20, 2024 | 11,485.00 | 11,670.00 | 11,485.00 | 11,670.00 | 11,670.00 | 109 |
| Jun 19, 2024 | 11,480.00 | 11,735.00 | 11,480.00 | 11,670.00 | 11,670.00 | 513 |
| Jun 18, 2024 | 11,475.00 | 11,760.00 | 11,475.00 | 11,675.00 | 11,675.00 | 315 |
| Jun 17, 2024 | 11,840.00 | 11,840.00 | 11,725.00 | 11,725.00 | 11,725.00 | 798 |
| Jun 14, 2024 | 11,870.00 | 11,870.00 | 11,805.00 | 11,805.00 | 11,805.00 | 190 |
| Jun 13, 2024 | 11,915.00 | 11,915.00 | 11,815.00 | 11,815.00 | 11,815.00 | 101 |
| Jun 12, 2024 | 12,000.00 | 12,000.00 | 11,905.00 | 11,915.00 | 11,915.00 | 24 |
| Jun 11, 2024 | 11,965.00 | 12,025.00 | 11,940.00 | 11,955.00 | 11,955.00 | 129 |
| Jun 10, 2024 | 11,965.00 | 12,020.00 | 11,960.00 | 11,965.00 | 11,965.00 | 209 |
| Jun 7, 2024 | 12,235.00 | 12,235.00 | 11,935.00 | 11,965.00 | 11,965.00 | 198 |
| Jun 5, 2024 | 11,825.00 | 11,890.00 | 11,825.00 | 11,890.00 | 11,890.00 | 45 |
| Jun 4, 2024 | 12,050.00 | 12,050.00 | 11,735.00 | 11,735.00 | 11,735.00 | 47 |
| Jun 3, 2024 | 11,625.00 | 11,930.00 | 11,625.00 | 11,900.00 | 11,900.00 | 2,441 |
| May 31, 2024 | 11,840.00 | 11,840.00 | 11,760.00 | 11,810.00 | 11,810.00 | 16 |
| May 30, 2024 | 11,695.00 | 11,695.00 | 11,640.00 | 11,685.00 | 11,685.00 | 121 |
| May 29, 2024 | 11,935.00 | 11,935.00 | 11,660.00 | 11,695.00 | 11,695.00 | 309 |
| May 28, 2024 | 11,950.00 | 11,955.00 | 11,860.00 | 11,935.00 | 11,935.00 | 388 |
| May 27, 2024 | 11,900.00 | 12,005.00 | 11,900.00 | 11,900.00 | 11,900.00 | 30 |
| May 24, 2024 | 11,995.00 | 12,055.00 | 11,950.00 | 12,055.00 | 12,055.00 | 380 |
| May 23, 2024 | 12,075.00 | 12,160.00 | 12,050.00 | 12,135.00 | 12,135.00 | 693 |
| May 22, 2024 | 11,625.00 | 11,825.00 | 11,625.00 | 11,715.00 | 11,715.00 | 238 |
| May 21, 2024 | 11,565.00 | 11,685.00 | 11,565.00 | 11,625.00 | 11,625.00 | 973 |
| May 20, 2024 | 11,565.00 | 11,565.00 | 11,490.00 | 11,500.00 | 11,500.00 | 34 |
| May 17, 2024 | 11,450.00 | 11,505.00 | 11,450.00 | 11,490.00 | 11,490.00 | 198 |
| May 16, 2024 | 11,415.00 | 11,465.00 | 11,315.00 | 11,400.00 | 11,400.00 | 1,023 |
| May 14, 2024 | 11,105.00 | 11,405.00 | 11,105.00 | 11,405.00 | 11,405.00 | 74 |
| May 13, 2024 | 11,285.00 | 11,285.00 | 11,115.00 | 11,115.00 | 11,115.00 | 32 |
| May 10, 2024 | 11,370.00 | 11,370.00 | 11,165.00 | 11,165.00 | 11,165.00 | 51 |
| May 9, 2024 | 11,185.00 | 11,185.00 | 11,115.00 | 11,115.00 | 11,115.00 | 651 |
| May 8, 2024 | 11,040.00 | 11,200.00 | 11,040.00 | 11,200.00 | 11,200.00 | 16 |
| May 7, 2024 | 11,145.00 | 11,145.00 | 11,080.00 | 11,085.00 | 11,085.00 | 25 |
| May 3, 2024 | 11,175.00 | 11,175.00 | 11,145.00 | 11,145.00 | 11,145.00 | 8 |
| May 2, 2024 | 11,240.00 | 11,240.00 | 10,975.00 | 10,975.00 | 10,975.00 | 440 |
| Apr 30, 2024 | 11,045.00 | 11,045.00 | 10,820.00 | 10,945.00 | 10,945.00 | 24 |
| Apr 29, 2024 | 45.00 Dividend | |||||
| Apr 29, 2024 | 10,490.00 | 10,715.00 | 10,490.00 | 10,715.00 | 10,715.00 | 55 |
| Apr 26, 2024 | 10,790.00 | 10,790.00 | 10,755.00 | 10,755.00 | 10,710.00 | 30 |
| Apr 25, 2024 | 10,920.00 | 10,920.00 | 10,790.00 | 10,790.00 | 10,744.85 | 5 |
| Apr 24, 2024 | 10,790.00 | 10,835.00 | 10,790.00 | 10,790.00 | 10,744.85 | 669 |
| Apr 23, 2024 | 10,865.00 | 10,865.00 | 10,705.00 | 10,705.00 | 10,660.21 | 5 |
| Apr 22, 2024 | 10,725.00 | 10,725.00 | 10,560.00 | 10,640.00 | 10,595.48 | 867 |
| Apr 19, 2024 | 10,325.00 | 10,565.00 | 10,300.00 | 10,455.00 | 10,411.25 | 7,287 |
| Apr 18, 2024 | 10,665.00 | 10,665.00 | 10,580.00 | 10,580.00 | 10,535.73 | 4 |
| Apr 17, 2024 | 10,860.00 | 10,860.00 | 10,665.00 | 10,665.00 | 10,620.38 | 83 |
| Apr 16, 2024 | 10,825.00 | 10,920.00 | 10,795.00 | 10,865.00 | 10,819.54 | 720 |
| Apr 15, 2024 | 10,590.00 | 10,735.00 | 10,590.00 | 10,735.00 | 10,690.08 | 29 |
| Apr 12, 2024 | 10,685.00 | 10,870.00 | 10,685.00 | 10,870.00 | 10,824.52 | 6 |
| Apr 11, 2024 | 10,865.00 | 10,865.00 | 10,700.00 | 10,700.00 | 10,655.23 | 107 |
| Apr 9, 2024 | 10,740.00 | 10,790.00 | 10,720.00 | 10,790.00 | 10,744.85 | 13 |
| Apr 8, 2024 | 10,645.00 | 10,770.00 | 10,645.00 | 10,740.00 | 10,695.06 | 7 |
| Apr 5, 2024 | 10,815.00 | 10,815.00 | 10,745.00 | 10,745.00 | 10,700.04 | 23 |
| Apr 4, 2024 | 10,905.00 | 10,905.00 | 10,905.00 | 10,905.00 | 10,859.37 | 1 |
| Apr 3, 2024 | 11,150.00 | 11,150.00 | 10,880.00 | 10,905.00 | 10,859.37 | 1,481 |
| Apr 2, 2024 | 11,080.00 | 11,080.00 | 11,040.00 | 11,060.00 | 11,013.72 | 79 |
| Apr 1, 2024 | 11,130.00 | 11,190.00 | 11,060.00 | 11,080.00 | 11,033.64 | 372 |
| Mar 29, 2024 | 11,175.00 | 11,175.00 | 11,020.00 | 11,125.00 | 11,078.45 | 435 |
| Mar 28, 2024 | 10,920.00 | 11,245.00 | 10,920.00 | 11,105.00 | 11,058.54 | 273 |
| Mar 27, 2024 | 11,100.00 | 11,100.00 | 10,860.00 | 10,910.00 | 10,864.35 | 180 |
| Mar 26, 2024 | 11,120.00 | 11,120.00 | 10,890.00 | 10,990.00 | 10,944.02 | 29 |
| Mar 25, 2024 | 10,885.00 | 10,895.00 | 10,775.00 | 10,845.00 | 10,799.62 | 1,706 |
| Mar 22, 2024 | 10,715.00 | 10,810.00 | 10,715.00 | 10,780.00 | 10,734.90 | 78 |
| Mar 21, 2024 | 10,635.00 | 10,725.00 | 10,635.00 | 10,720.00 | 10,675.15 | 513 |
| Mar 20, 2024 | 10,750.00 | 10,785.00 | 10,750.00 | 10,780.00 | 10,734.90 | 54 |
| Mar 19, 2024 | 10,915.00 | 10,915.00 | 10,750.00 | 10,750.00 | 10,705.02 | 13 |
| Mar 18, 2024 | 10,555.00 | 10,760.00 | 10,555.00 | 10,760.00 | 10,714.98 | 195 |
| Mar 15, 2024 | 10,840.00 | 10,840.00 | 10,745.00 | 10,745.00 | 10,700.04 | 20 |
| Mar 14, 2024 | 10,535.00 | 10,845.00 | 10,535.00 | 10,845.00 | 10,799.62 | 11 |
| Mar 13, 2024 | 10,965.00 | 10,965.00 | 10,830.00 | 10,845.00 | 10,799.62 | 24 |
| Mar 12, 2024 | 10,935.00 | 10,935.00 | 10,795.00 | 10,825.00 | 10,779.71 | 319 |
| Mar 11, 2024 | 10,725.00 | 10,725.00 | 10,700.00 | 10,700.00 | 10,655.23 | 13 |
| Mar 8, 2024 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,655.23 | 330 |
| Mar 7, 2024 | 10,675.00 | 10,700.00 | 10,650.00 | 10,700.00 | 10,655.23 | 71 |
| Mar 6, 2024 | 10,840.00 | 10,840.00 | 10,690.00 | 10,690.00 | 10,645.27 | 63 |
| Mar 5, 2024 | 10,825.00 | 10,825.00 | 10,670.00 | 10,675.00 | 10,630.33 | 47 |
| Mar 4, 2024 | 10,850.00 | 10,850.00 | 10,635.00 | 10,635.00 | 10,590.50 | 106 |
| Feb 29, 2024 | 10,870.00 | 10,890.00 | 10,720.00 | 10,720.00 | 10,675.15 | 22 |
| Feb 28, 2024 | 10,840.00 | 10,900.00 | 10,775.00 | 10,885.00 | 10,839.46 | 123 |
| Feb 27, 2024 | 10,855.00 | 10,855.00 | 10,755.00 | 10,850.00 | 10,804.60 | 751 |
| Feb 26, 2024 | 10,815.00 | 10,815.00 | 10,815.00 | 10,815.00 | 10,769.75 | - |
| Feb 23, 2024 | 10,695.00 | 10,815.00 | 10,695.00 | 10,815.00 | 10,769.75 | 207 |
| Feb 22, 2024 | 10,740.00 | 10,740.00 | 10,565.00 | 10,615.00 | 10,570.59 | 115 |
| Feb 21, 2024 | 10,765.00 | 10,765.00 | 10,580.00 | 10,585.00 | 10,540.71 | 152 |
| Feb 20, 2024 | 10,340.00 | 10,665.00 | 10,340.00 | 10,665.00 | 10,620.38 | 516 |
| Feb 19, 2024 | 10,315.00 | 10,545.00 | 10,315.00 | 10,540.00 | 10,495.90 | 511 |
| Feb 16, 2024 | 10,305.00 | 10,550.00 | 10,305.00 | 10,550.00 | 10,505.86 | 1,047 |
| Feb 15, 2024 | 10,435.00 | 10,435.00 | 10,385.00 | 10,385.00 | 10,341.55 | 15 |
| Feb 14, 2024 | 10,305.00 | 10,450.00 | 10,305.00 | 10,435.00 | 10,391.34 | 840 |
| Feb 13, 2024 | 10,320.00 | 10,490.00 | 10,320.00 | 10,460.00 | 10,416.23 | 427 |
| Feb 8, 2024 | 10,595.00 | 10,595.00 | 10,595.00 | 10,595.00 | 10,550.67 | - |
| Feb 7, 2024 | 10,600.00 | 10,600.00 | 10,580.00 | 10,595.00 | 10,550.67 | 484 |
| Feb 6, 2024 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 10,336.57 | 2 |
| Feb 5, 2024 | 10,490.00 | 10,490.00 | 10,410.00 | 10,485.00 | 10,441.13 | 211 |
| Feb 2, 2024 | 10,480.00 | 10,485.00 | 10,410.00 | 10,410.00 | 10,366.44 | 368 |
| Feb 1, 2024 | 10,520.00 | 10,520.00 | 10,505.00 | 10,505.00 | 10,461.05 | 40 |
| Jan 31, 2024 | 10,530.00 | 10,530.00 | 10,465.00 | 10,465.00 | 10,421.21 | 1,102 |
| Jan 30, 2024 | 50.00 Dividend | |||||
| Jan 30, 2024 | 10,530.00 | 10,535.00 | 10,465.00 | 10,535.00 | 10,490.92 | 427 |
| Jan 29, 2024 | 10,290.00 | 10,605.00 | 10,290.00 | 10,605.00 | 10,510.84 | 268 |
| Jan 26, 2024 | 10,295.00 | 10,505.00 | 10,295.00 | 10,505.00 | 10,411.72 | 301 |
| Jan 25, 2024 | 10,310.00 | 10,615.00 | 10,310.00 | 10,525.00 | 10,431.55 | 1,350 |
| Jan 24, 2024 | 10,550.00 | 10,560.00 | 10,540.00 | 10,540.00 | 10,446.41 | 537 |
| Jan 23, 2024 | 10,625.00 | 10,665.00 | 10,565.00 | 10,595.00 | 10,500.93 | 25 |
| Jan 22, 2024 | 10,685.00 | 10,690.00 | 10,570.00 | 10,625.00 | 10,530.66 | 562 |
| Jan 19, 2024 | 10,605.00 | 10,605.00 | 10,590.00 | 10,595.00 | 10,500.93 | 144 |
| Jan 17, 2024 | 10,810.00 | 10,810.00 | 10,670.00 | 10,670.00 | 10,575.26 | 19 |
| Jan 16, 2024 | 10,710.00 | 10,740.00 | 10,665.00 | 10,680.00 | 10,585.17 | 2,364 |
| Jan 15, 2024 | 10,670.00 | 10,740.00 | 10,670.00 | 10,740.00 | 10,644.64 | 23 |
| Jan 12, 2024 | 10,505.00 | 10,525.00 | 10,505.00 | 10,505.00 | 10,411.72 | 402 |
| Jan 11, 2024 | 10,850.00 | 10,850.00 | 10,550.00 | 10,550.00 | 10,456.33 | 4,821 |
| Jan 10, 2024 | 10,700.00 | 10,770.00 | 10,575.00 | 10,620.00 | 10,525.70 | 3,362 |
| Jan 9, 2024 | 10,710.00 | 10,725.00 | 10,630.00 | 10,655.00 | 10,560.39 | 202 |
| Jan 8, 2024 | 10,575.00 | 10,645.00 | 10,560.00 | 10,645.00 | 10,550.48 | 127 |
| Jan 5, 2024 | 10,625.00 | 10,625.00 | 10,530.00 | 10,620.00 | 10,525.70 | 101 |
| Jan 4, 2024 | 10,450.00 | 10,545.00 | 10,440.00 | 10,540.00 | 10,446.41 | 468 |
| Jan 3, 2024 | 10,085.00 | 10,485.00 | 10,085.00 | 10,450.00 | 10,357.21 | 1,012 |
| Jan 2, 2024 | 9,990.00 | 10,100.00 | 9,780.00 | 10,075.00 | 9,985.54 | 561 |
| Dec 28, 2023 | 9,955.00 | 9,990.00 | 9,940.00 | 9,990.00 | 9,901.30 | 672 |
| Dec 27, 2023 | 9,895.00 | 9,915.00 | 9,820.00 | 9,835.00 | 9,747.67 | 534 |
| Dec 26, 2023 | 9,945.00 | 9,945.00 | 9,880.00 | 9,895.00 | 9,807.14 | 1,254 |
| Dec 22, 2023 | 9,565.00 | 9,780.00 | 9,565.00 | 9,735.00 | 9,648.56 | 157 |
| Dec 21, 2023 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 9,539.54 | 2 |
| Dec 20, 2023 | 9,960.00 | 9,960.00 | 9,760.00 | 9,760.00 | 9,673.34 | 222 |
| Dec 19, 2023 | 9,530.00 | 9,700.00 | 9,530.00 | 9,690.00 | 9,603.96 | 14 |
| Dec 18, 2023 | 9,615.00 | 9,685.00 | 9,600.00 | 9,685.00 | 9,599.01 | 262 |
| Dec 15, 2023 | 9,665.00 | 9,670.00 | 9,665.00 | 9,670.00 | 9,584.14 | 7 |
| Dec 14, 2023 | 10,000.00 | 10,000.00 | 9,590.00 | 9,590.00 | 9,504.85 | 239 |
| Dec 13, 2023 | 9,660.00 | 9,710.00 | 9,630.00 | 9,710.00 | 9,623.78 | 971 |
| Dec 12, 2023 | 9,700.00 | 9,825.00 | 9,700.00 | 9,800.00 | 9,712.98 | 1,168 |
| Dec 11, 2023 | 9,685.00 | 9,685.00 | 9,615.00 | 9,620.00 | 9,534.58 | 62 |
| Dec 8, 2023 | 9,600.00 | 9,600.00 | 9,510.00 | 9,510.00 | 9,425.56 | 376 |
| Dec 7, 2023 | 9,880.00 | 9,880.00 | 9,715.00 | 9,785.00 | 9,698.12 | 10 |
| Dec 6, 2023 | 9,685.00 | 9,760.00 | 9,685.00 | 9,685.00 | 9,599.01 | 78 |
| Dec 5, 2023 | 9,820.00 | 9,820.00 | 9,670.00 | 9,685.00 | 9,599.01 | 596 |
| Dec 4, 2023 | 9,690.00 | 9,690.00 | 9,450.00 | 9,450.00 | 9,366.09 | 28 |
| Dec 1, 2023 | 9,545.00 | 9,545.00 | 9,450.00 | 9,520.00 | 9,435.47 | 41 |
| Nov 30, 2023 | 9,335.00 | 9,375.00 | 9,335.00 | 9,375.00 | 9,291.76 | 104 |
| Nov 29, 2023 | 9,480.00 | 9,480.00 | 9,265.00 | 9,265.00 | 9,182.74 | 57 |
| Nov 28, 2023 | 9,300.00 | 9,310.00 | 9,290.00 | 9,300.00 | 9,217.42 | 20 |
| Nov 27, 2023 | 9,440.00 | 9,505.00 | 9,440.00 | 9,455.00 | 9,371.05 | 37 |
| Nov 24, 2023 | 9,560.00 | 9,560.00 | 9,405.00 | 9,405.00 | 9,321.49 | 93 |
| Nov 23, 2023 | 9,395.00 | 9,400.00 | 9,395.00 | 9,400.00 | 9,316.54 | 39 |
| Nov 22, 2023 | 9,380.00 | 9,385.00 | 9,315.00 | 9,315.00 | 9,232.29 | 1,535 |
| Nov 21, 2023 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,197.60 | - |
| Nov 20, 2023 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 9,148.05 | - |
| Nov 17, 2023 | 9,265.00 | 9,265.00 | 9,180.00 | 9,180.00 | 9,098.49 | 8 |
| Nov 16, 2023 | 9,030.00 | 9,350.00 | 9,030.00 | 9,280.00 | 9,197.60 | 31 |
| Nov 15, 2023 | 9,370.00 | 9,370.00 | 9,220.00 | 9,220.00 | 9,138.13 | 37 |
| Nov 14, 2023 | 9,525.00 | 9,525.00 | 9,385.00 | 9,385.00 | 9,301.67 | 3 |
| Nov 13, 2023 | 9,010.00 | 9,310.00 | 9,010.00 | 9,310.00 | 9,227.33 | 139 |
| Nov 10, 2023 | 9,360.00 | 9,360.00 | 9,290.00 | 9,290.00 | 9,207.51 | 21 |
| Nov 9, 2023 | 9,445.00 | 9,445.00 | 9,445.00 | 9,445.00 | 9,361.14 | - |
| Nov 8, 2023 | 9,430.00 | 9,450.00 | 9,420.00 | 9,420.00 | 9,336.36 | 196 |
| Nov 7, 2023 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 9,380.96 | - |
| Nov 6, 2023 | 9,470.00 | 9,470.00 | 9,390.00 | 9,430.00 | 9,346.27 | 18 |
| Nov 3, 2023 | 9,505.00 | 9,505.00 | 9,470.00 | 9,470.00 | 9,385.91 | 2 |
| Nov 2, 2023 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 9,445.38 | 175 |
| Nov 1, 2023 | 9,640.00 | 9,685.00 | 9,640.00 | 9,685.00 | 9,599.01 | 3 |
| Oct 31, 2023 | 9,535.00 | 9,535.00 | 9,350.00 | 9,500.00 | 9,415.65 | 20,001 |
| Oct 30, 2023 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,405.74 | 2 |
| Oct 27, 2023 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 9,990.50 | 1 |
| Oct 26, 2023 | 9,880.00 | 9,890.00 | 9,880.00 | 9,880.00 | 9,792.27 | 400 |
| Oct 25, 2023 | 9,910.00 | 9,920.00 | 9,865.00 | 9,865.00 | 9,777.41 | 79 |
| Oct 24, 2023 | 10,015.00 | 10,015.00 | 9,740.00 | 9,745.00 | 9,658.47 | 67 |
| Oct 23, 2023 | 10,060.00 | 10,060.00 | 9,880.00 | 9,880.00 | 9,792.27 | 90 |
| Oct 20, 2023 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 9,836.88 | - |
| Oct 19, 2023 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,109.43 | - |
| Oct 18, 2023 | 10,315.00 | 10,315.00 | 10,315.00 | 10,315.00 | 10,223.41 | 100 |
Related Tickers
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.53
+5.41%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.79
+5.34%
CNYA iShares MSCI China A ETF
29.43
+5.26%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.54
+5.07%
KALL KraneShares MSCI All China Index ETF
22.10
+4.30%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.76
+4.06%
GDX VanEck Gold Miners ETF
43.15
+4.00%
KGRN KraneShares MSCI China Clean Technology ETF
22.65
+3.99%
RING iShares MSCI Global Gold Miners ETF
35.80
+3.74%
GOEX Global X Gold Explorers ETF
36.14
+3.05%
FLHK Franklin FTSE Hong Kong ETF
18.84
+2.90%
IHI iShares U.S. Medical Devices ETF
60.31
+2.83%
BLOK Amplify Transformational Data Sharing ETF
40.90
+2.79%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.59
+2.37%
DINT Davis Select International ETF
24.14
+2.29%
DWLD Davis Select Worldwide ETF
38.46
+2.06%
EPU iShares MSCI Peru ETF
44.55
+2.03%
COPX Global X Copper Miners ETF
45.81
+1.80%
EZA iShares MSCI South Africa ETF
50.54
+1.69%
GMF SPDR S&P Emerging Asia Pacific ETF
123.95
+1.45%
XME SPDR S&P Metals and Mining ETF
66.65
+1.45%
GXG Global X MSCI Colombia ETF
23.97
+1.44%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.13
+1.36%
FEZ SPDR EURO STOXX 50 ETF
51.75
+1.35%
FLAX Franklin FTSE Asia ex Japan ETF
24.70
+1.31%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.96
+1.29%
QLD ProShares Ultra QQQ
102.93
+1.22%
SPEM SPDR Portfolio Emerging Markets ETF
41.25
+1.20%
ITB iShares U.S. Home Construction ETF
129.34
+1.20%
BLCN Siren Nasdaq NexGen Economy ETF
26.49
+1.18%
AIA iShares Asia 50 ETF
74.38
+1.17%
ESPO VanEck Video Gaming and eSports ETF
73.70
+1.17%
EMGF iShares Emerging Markets Equity Factor ETF
49.77
+1.14%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.48
+1.09%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.27
+1.06%
GLD SPDR Gold Shares
251.27
+1.06%
QTUM Defiance Quantum ETF
63.71
+1.05%
IAU iShares Gold Trust
51.37
+1.04%
FLEU Franklin FTSE Eurozone ETF
26.08
+1.04%
HEDJ WisdomTree Europe Hedged Equity Fund
44.59
+1.02%
RNEM First Trust Emerging Markets Equity Select ETF
53.94
+0.98%
XHB SPDR S&P Homebuilders ETF
125.54
+0.94%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.22
+0.93%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.85
+0.91%
EWD iShares MSCI Sweden ETF
41.20
+0.91%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
106.97
+0.88%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.52
+0.84%
USMC Principal U.S. Mega-Cap ETF
57.74
+0.79%
EWW iShares MSCI Mexico ETF
54.00
+0.78%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.60
+0.78%
BBEU JPMorgan BetaBuilders Europe ETF
61.08
+0.76%
IMTM iShares MSCI Intl Momentum Factor ETF
40.39
+0.75%
XLC The Communication Services Select Sector SPDR ETF Fund
91.23
+0.74%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.81
+0.73%
FCOM Fidelity MSCI Communication Services Index ETF
55.72
+0.73%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.91
+0.73%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.48
+0.72%
ROBO Robo Global Robotics and Automation Index ETF
56.48
+0.71%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.02
+0.71%
HOMZ The Hoya Capital Housing ETF
50.76
+0.71%
ONEQ Fidelity Nasdaq Composite Index ETF
72.88
+0.70%
DIVI Franklin International Core Dividend Tilt Index ETF
32.39
+0.70%
XLRE The Real Estate Select Sector SPDR Fund
44.74
+0.70%
IQLT iShares MSCI Intl Quality Factor ETF
40.52
+0.70%
UTES Virtus Reaves Utilities ETF
65.37
+0.69%
ECH iShares MSCI Chile ETF
26.31
+0.69%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.72
+0.69%
USRT iShares Core U.S. REIT ETF
61.83
+0.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.51
+0.68%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.69
+0.68%
FXU First Trust Utilities AlphaDEX Fund
38.95
+0.67%
REZ iShares Residential and Multisector Real Estate ETF
87.99
+0.66%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.03
+0.66%
QQQ Invesco QQQ Trust
494.47
+0.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.26
+0.65%
IEFA iShares Core MSCI EAFE ETF
76.37
+0.65%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.56
+0.64%
VUG Vanguard Growth Index Fund ETF Shares
392.18
+0.64%
MGK Vanguard Mega Cap Growth Index Fund
327.76
+0.64%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.63%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.18
+0.63%
ROAM Hartford Multifactor Emerging Markets ETF
25.27
+0.62%
SPHQ Invesco S&P 500 Quality ETF
68.07
+0.62%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.55
+0.62%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.25
+0.61%
ILCG iShares Morningstar Growth ETF
86.05
+0.61%
IYH iShares U.S. Healthcare ETF
64.70
+0.61%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.39
+0.59%
PKB Invesco Building & Construction ETF
83.05
+0.59%
IPAC iShares Core MSCI Pacific ETF
64.91
+0.59%
IQDG WisdomTree International Quality Dividend Growth Fund
37.88
+0.58%
ACWI iShares MSCI ACWI ETF
120.65
+0.58%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.54
+0.58%
IDHQ Invesco S&P International Developed Quality ETF
31.18
+0.58%
IWY iShares Russell Top 200 Growth ETF
223.82
+0.58%
ICF iShares Cohen & Steers REIT ETF
65.96
+0.58%
IDEV iShares Core MSCI International Developed Markets ETF
69.59
+0.58%
XLU The Utilities Select Sector SPDR Fund
81.95
+0.58%
IUSG iShares Core S&P U.S. Growth ETF
134.32
+0.58%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.24
+0.57%