XETRA - Delayed Quote EUR
iShares Edge MSCI EM Value Factor UCITS ETF USD (Acc) (5MVL.DE)
46.51
+1.31
+(2.91%)
At close: May 2 at 5:36:14 PM GMT+2
Currency in EUR 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 | 46.32 | 46.83 | 46.19 | 46.51 | 46.51 | 22,743 |
Apr 30, 2025 | 45.35 | 45.56 | 44.89 | 45.19 | 45.19 | 17,319 |
Apr 28, 2025 | 45.35 | 45.48 | 45.03 | 45.03 | 45.03 | 11,117 |
Apr 25, 2025 | 45.17 | 45.32 | 44.87 | 45.03 | 45.03 | 15,458 |
Apr 24, 2025 | 44.69 | 45.29 | 44.60 | 45.27 | 45.27 | 59,096 |
Apr 23, 2025 | 44.82 | 45.37 | 44.55 | 44.89 | 44.89 | 18,819 |
Apr 22, 2025 | 43.56 | 44.01 | 43.44 | 44.01 | 44.01 | 12,657 |
Apr 17, 2025 | 43.85 | 43.97 | 43.62 | 43.72 | 43.72 | 9,863 |
Apr 16, 2025 | 43.45 | 43.85 | 43.26 | 43.78 | 43.78 | 13,774 |
Apr 15, 2025 | 44.04 | 44.40 | 43.92 | 44.40 | 44.40 | 21,581 |
Apr 14, 2025 | 43.44 | 44.19 | 43.42 | 43.87 | 43.87 | 13,616 |
Apr 11, 2025 | 43.12 | 43.28 | 42.49 | 42.78 | 42.78 | 7,736 |
Apr 10, 2025 | 44.36 | 44.42 | 42.51 | 42.51 | 42.51 | 19,905 |
Apr 9, 2025 | 41.72 | 42.28 | 40.90 | 41.22 | 41.22 | 10,052 |
Apr 8, 2025 | 42.78 | 44.19 | 42.51 | 43.08 | 43.08 | 28,793 |
Apr 7, 2025 | 41.49 | 43.98 | 40.97 | 42.88 | 42.88 | 26,322 |
Apr 4, 2025 | 46.05 | 46.14 | 43.37 | 44.10 | 44.10 | 25,750 |
Apr 3, 2025 | 47.15 | 47.21 | 46.10 | 46.49 | 46.49 | 15,256 |
Apr 2, 2025 | 48.42 | 48.51 | 48.15 | 48.21 | 48.21 | 10,172 |
Apr 1, 2025 | 48.32 | 48.47 | 47.97 | 48.32 | 48.32 | 10,979 |
Mar 31, 2025 | 47.66 | 47.90 | 47.47 | 47.90 | 47.90 | 11,932 |
Mar 28, 2025 | 48.59 | 48.76 | 48.05 | 48.12 | 48.12 | 30,218 |
Mar 27, 2025 | 49.20 | 49.35 | 49.07 | 49.28 | 49.28 | 10,215 |
Mar 26, 2025 | 49.51 | 49.53 | 49.23 | 49.26 | 49.26 | 23,831 |
Mar 25, 2025 | 49.40 | 49.60 | 49.26 | 49.40 | 49.40 | 5,517 |
Mar 24, 2025 | 49.40 | 49.54 | 49.26 | 49.48 | 49.48 | 8,091 |
Mar 21, 2025 | 49.24 | 49.24 | 48.81 | 49.06 | 49.06 | 7,213 |
Mar 20, 2025 | 49.20 | 49.26 | 48.94 | 49.06 | 49.06 | 6,373 |
Mar 19, 2025 | 49.29 | 49.40 | 49.10 | 49.31 | 49.31 | 13,724 |
Mar 18, 2025 | 49.11 | 49.22 | 48.91 | 49.08 | 49.08 | 14,773 |
Mar 17, 2025 | 48.62 | 49.26 | 48.49 | 49.26 | 49.26 | 11,527 |
Mar 14, 2025 | 48.33 | 48.60 | 48.23 | 48.46 | 48.46 | 10,342 |
Mar 13, 2025 | 47.69 | 47.92 | 47.55 | 47.85 | 47.85 | 14,856 |
Mar 12, 2025 | 47.64 | 47.93 | 47.38 | 47.73 | 47.73 | 12,293 |
Mar 11, 2025 | 47.62 | 47.68 | 47.01 | 47.19 | 47.19 | 15,355 |
Mar 10, 2025 | 48.35 | 48.35 | 47.38 | 47.63 | 47.63 | 8,155 |
Mar 7, 2025 | 48.37 | 48.44 | 47.99 | 47.99 | 47.99 | 13,078 |
Mar 6, 2025 | 48.51 | 48.63 | 48.24 | 48.27 | 48.27 | 13,149 |
Mar 5, 2025 | 48.78 | 48.81 | 48.15 | 48.31 | 48.31 | 18,370 |
Mar 4, 2025 | 48.60 | 48.60 | 48.00 | 48.22 | 48.22 | 17,726 |
Mar 3, 2025 | 49.13 | 49.15 | 48.71 | 48.92 | 48.92 | 21,866 |
Feb 28, 2025 | 48.88 | 49.05 | 48.65 | 48.80 | 48.80 | 6,505 |
Feb 27, 2025 | 49.94 | 50.22 | 49.57 | 50.02 | 50.02 | 11,037 |
Feb 26, 2025 | 50.26 | 50.40 | 50.09 | 50.31 | 50.31 | 7,791 |
Feb 25, 2025 | 49.98 | 49.98 | 49.49 | 49.58 | 49.58 | 14,928 |
Feb 24, 2025 | 50.59 | 50.66 | 50.08 | 50.15 | 50.15 | 17,966 |
Feb 21, 2025 | 50.79 | 51.07 | 50.73 | 50.98 | 50.98 | 6,997 |
Feb 20, 2025 | 50.76 | 51.07 | 50.61 | 50.90 | 50.90 | 36,105 |
Feb 19, 2025 | 50.94 | 51.00 | 50.55 | 50.74 | 50.74 | 6,447 |
Feb 18, 2025 | 50.49 | 50.63 | 50.34 | 50.54 | 50.54 | 6,921 |
Feb 17, 2025 | 50.18 | 50.46 | 50.08 | 50.46 | 50.46 | 6,623 |
Feb 14, 2025 | 49.90 | 49.94 | 49.60 | 49.74 | 49.74 | 11,771 |
Feb 13, 2025 | 49.82 | 49.96 | 49.60 | 49.85 | 49.85 | 3,148 |
Feb 12, 2025 | 49.97 | 49.97 | 49.60 | 49.80 | 49.80 | 5,378 |
Feb 11, 2025 | 49.74 | 49.93 | 49.60 | 49.89 | 49.89 | 8,168 |
Feb 10, 2025 | 49.72 | 50.07 | 49.62 | 50.02 | 50.02 | 11,720 |
Feb 7, 2025 | 49.63 | 49.92 | 49.35 | 49.53 | 49.53 | 11,838 |
Feb 6, 2025 | 49.26 | 49.46 | 49.21 | 49.35 | 49.35 | 5,711 |
Feb 5, 2025 | 49.04 | 49.24 | 48.82 | 48.99 | 48.99 | 8,856 |
Feb 4, 2025 | 49.17 | 49.38 | 48.94 | 49.31 | 49.31 | 7,292 |
Feb 3, 2025 | 48.67 | 49.03 | 48.53 | 49.03 | 49.03 | 22,306 |
Jan 31, 2025 | 49.54 | 49.54 | 49.18 | 49.28 | 49.28 | 3,841 |
Jan 30, 2025 | 48.69 | 49.31 | 48.67 | 49.24 | 49.24 | 15,597 |
Jan 29, 2025 | 49.11 | 49.11 | 48.73 | 48.73 | 48.73 | 6,793 |
Jan 28, 2025 | 48.42 | 48.42 | 48.03 | 48.19 | 48.19 | 15,996 |
Jan 27, 2025 | 48.33 | 48.47 | 47.80 | 48.00 | 48.00 | 12,387 |
Jan 24, 2025 | 49.03 | 49.03 | 48.71 | 48.95 | 48.95 | 6,488 |
Jan 23, 2025 | 48.92 | 49.06 | 48.76 | 48.94 | 48.94 | 8,280 |
Jan 22, 2025 | 48.55 | 48.75 | 48.51 | 48.73 | 48.73 | 12,674 |
Jan 21, 2025 | 48.85 | 49.00 | 48.46 | 48.56 | 48.56 | 5,159 |
Jan 20, 2025 | 48.88 | 49.12 | 48.67 | 48.97 | 48.97 | 14,616 |
Jan 17, 2025 | 48.60 | 49.03 | 48.53 | 48.88 | 48.88 | 4,121 |
Jan 16, 2025 | 48.87 | 48.87 | 48.46 | 48.51 | 48.51 | 9,117 |
Jan 15, 2025 | 47.78 | 48.53 | 47.72 | 48.53 | 48.53 | 13,519 |
Jan 14, 2025 | 48.17 | 49.60 | 47.78 | 47.83 | 47.83 | 8,784 |
Jan 13, 2025 | 47.73 | 47.76 | 47.47 | 47.69 | 47.69 | 10,230 |
Jan 10, 2025 | 48.24 | 48.24 | 47.83 | 47.92 | 47.92 | 7,445 |
Jan 9, 2025 | 48.36 | 48.53 | 48.31 | 48.51 | 48.51 | 3,971 |
Jan 8, 2025 | 48.47 | 48.65 | 48.20 | 48.32 | 48.32 | 7,773 |
Jan 7, 2025 | 48.49 | 48.63 | 48.29 | 48.39 | 48.39 | 6,215 |
Jan 6, 2025 | 48.75 | 48.97 | 48.38 | 48.62 | 48.62 | 18,581 |
Jan 3, 2025 | 48.65 | 48.65 | 48.38 | 48.63 | 48.63 | 10,538 |
Jan 2, 2025 | 47.92 | 48.55 | 47.80 | 48.55 | 48.55 | 8,522 |
Dec 30, 2024 | 48.35 | 48.35 | 47.89 | 47.89 | 47.89 | 3,605 |
Dec 27, 2024 | 48.38 | 48.55 | 48.09 | 48.39 | 48.39 | 6,363 |
Dec 23, 2024 | 48.23 | 48.36 | 48.03 | 48.17 | 48.17 | 4,573 |
Dec 20, 2024 | 47.78 | 47.99 | 47.40 | 47.93 | 47.93 | 19,104 |
Dec 19, 2024 | 48.06 | 48.06 | 47.69 | 47.90 | 47.90 | 4,080 |
Dec 18, 2024 | 48.11 | 48.42 | 48.03 | 48.18 | 48.18 | 9,279 |
Dec 17, 2024 | 47.99 | 47.99 | 47.67 | 47.83 | 47.83 | 11,474 |
Dec 16, 2024 | 48.24 | 48.37 | 47.95 | 48.12 | 48.12 | 28,355 |
Dec 13, 2024 | 48.16 | 48.31 | 47.86 | 47.86 | 47.86 | 6,416 |
Dec 12, 2024 | 48.47 | 48.57 | 48.01 | 48.06 | 48.06 | 4,239 |
Dec 11, 2024 | 48.06 | 48.26 | 47.92 | 48.26 | 48.26 | 43,966 |
Dec 10, 2024 | 48.01 | 48.19 | 47.90 | 48.06 | 48.06 | 7,109 |
Dec 9, 2024 | 48.03 | 48.83 | 48.03 | 48.72 | 48.72 | 9,498 |
Dec 6, 2024 | 47.69 | 47.85 | 47.61 | 47.61 | 47.61 | 47,702 |
Dec 5, 2024 | 47.57 | 47.75 | 47.50 | 47.63 | 47.63 | 11,489 |
Dec 4, 2024 | 47.91 | 47.94 | 47.55 | 47.56 | 47.56 | 22,333 |
Dec 3, 2024 | 47.81 | 47.99 | 47.14 | 47.60 | 47.60 | 9,303 |
Dec 2, 2024 | 47.36 | 47.63 | 47.24 | 47.49 | 47.49 | 10,377 |
Nov 29, 2024 | 46.72 | 47.26 | 46.58 | 47.26 | 47.26 | 2,543 |
Nov 28, 2024 | 46.89 | 46.97 | 46.74 | 46.79 | 46.79 | 5,653 |
Nov 27, 2024 | 47.83 | 47.83 | 47.03 | 47.08 | 47.08 | 6,930 |
Nov 26, 2024 | 47.65 | 47.80 | 47.53 | 47.69 | 47.69 | 3,534 |
Nov 25, 2024 | 48.01 | 48.15 | 47.54 | 47.65 | 47.65 | 9,030 |
Nov 22, 2024 | 47.62 | 48.13 | 47.62 | 47.97 | 47.97 | 6,048 |
Nov 21, 2024 | 47.69 | 47.82 | 47.33 | 47.74 | 47.74 | 74,589 |
Nov 20, 2024 | 47.74 | 47.76 | 47.49 | 47.49 | 47.49 | 6,122 |
Nov 19, 2024 | 47.85 | 47.85 | 47.33 | 47.58 | 47.58 | 6,363 |
Nov 18, 2024 | 47.46 | 47.61 | 47.30 | 47.61 | 47.61 | 3,022 |
Nov 15, 2024 | 46.99 | 47.10 | 46.87 | 47.03 | 47.03 | 40,352 |
Nov 14, 2024 | 47.01 | 47.22 | 46.82 | 47.00 | 47.00 | 11,894 |
Nov 13, 2024 | 47.08 | 47.24 | 46.92 | 46.99 | 46.99 | 12,321 |
Nov 12, 2024 | 47.22 | 47.28 | 46.94 | 46.98 | 46.98 | 4,394 |
Nov 11, 2024 | 47.93 | 47.93 | 47.61 | 47.64 | 47.64 | 16,684 |
Nov 8, 2024 | 48.19 | 48.21 | 47.35 | 47.42 | 47.42 | 25,030 |
Nov 7, 2024 | 48.13 | 48.42 | 48.04 | 48.42 | 48.42 | 4,721 |
Nov 6, 2024 | 47.78 | 47.78 | 47.26 | 47.28 | 47.28 | 23,978 |
Nov 5, 2024 | 47.56 | 47.56 | 47.31 | 47.41 | 47.41 | 5,302 |
Nov 4, 2024 | 46.93 | 47.17 | 46.83 | 47.10 | 47.10 | 12,508 |
Nov 1, 2024 | 47.15 | 47.22 | 46.93 | 47.22 | 47.22 | 21,218 |
Oct 31, 2024 | 46.74 | 46.76 | 46.29 | 46.53 | 46.53 | 3,048 |
Oct 30, 2024 | 47.42 | 47.42 | 46.80 | 46.85 | 46.85 | 3,764 |
Oct 29, 2024 | 47.54 | 48.01 | 47.43 | 47.72 | 47.72 | 3,498 |
Oct 28, 2024 | 48.10 | 48.10 | 47.60 | 47.83 | 47.83 | 5,224 |
Oct 25, 2024 | 47.53 | 47.78 | 47.43 | 47.71 | 47.71 | 15,801 |
Oct 24, 2024 | 47.69 | 47.79 | 47.26 | 47.45 | 47.45 | 11,045 |
Oct 23, 2024 | 48.03 | 48.03 | 47.59 | 47.64 | 47.64 | 3,336 |
Oct 22, 2024 | 47.79 | 47.84 | 47.31 | 47.67 | 47.67 | 16,131 |
Oct 21, 2024 | 47.85 | 47.90 | 47.37 | 47.40 | 47.40 | 6,688 |
Oct 18, 2024 | 48.22 | 48.44 | 47.76 | 48.17 | 48.17 | 57,912 |
Oct 17, 2024 | 47.72 | 47.81 | 47.39 | 47.74 | 47.74 | 6,185 |
Oct 16, 2024 | 48.06 | 48.06 | 47.58 | 48.01 | 48.01 | 7,473 |
Oct 15, 2024 | 47.88 | 47.88 | 47.25 | 47.25 | 47.25 | 19,371 |
Oct 14, 2024 | 48.26 | 48.42 | 47.88 | 48.34 | 48.34 | 10,329 |
Oct 11, 2024 | 47.63 | 48.23 | 47.38 | 48.05 | 48.05 | 9,015 |
Oct 10, 2024 | 48.00 | 48.03 | 47.54 | 47.95 | 47.95 | 18,403 |
Oct 9, 2024 | 47.37 | 47.68 | 46.92 | 47.50 | 47.50 | 3,909 |
Oct 8, 2024 | 48.01 | 48.04 | 47.12 | 47.90 | 47.90 | 14,297 |
Oct 7, 2024 | 49.69 | 49.76 | 49.40 | 49.51 | 49.51 | 8,800 |
Oct 4, 2024 | 48.74 | 49.03 | 48.56 | 48.69 | 48.69 | 6,501 |
Oct 3, 2024 | 48.42 | 48.59 | 47.76 | 48.03 | 48.03 | 12,525 |
Oct 2, 2024 | 48.42 | 48.85 | 48.17 | 48.35 | 48.35 | 5,700 |
Oct 1, 2024 | 47.57 | 47.74 | 47.28 | 47.53 | 47.53 | 6,901 |
Sep 30, 2024 | 48.01 | 48.04 | 47.32 | 47.32 | 47.32 | 6,354 |
Sep 27, 2024 | 47.97 | 48.13 | 47.67 | 47.94 | 47.94 | 16,884 |
Sep 26, 2024 | 47.58 | 48.42 | 47.44 | 48.07 | 48.07 | 5,472 |
Sep 25, 2024 | 46.45 | 46.94 | 46.22 | 46.89 | 46.89 | 3,262 |
Sep 24, 2024 | 46.53 | 46.97 | 46.19 | 46.97 | 46.97 | 2,411 |
Sep 23, 2024 | 45.26 | 45.65 | 45.08 | 45.65 | 45.65 | 5,160 |
Sep 20, 2024 | 44.97 | 45.21 | 44.94 | 45.08 | 45.08 | 6,416 |
Sep 19, 2024 | 45.13 | 45.15 | 44.87 | 45.15 | 45.15 | 10,402 |
Sep 18, 2024 | 44.85 | 44.85 | 44.49 | 44.49 | 44.49 | 1,678 |
Sep 17, 2024 | 44.97 | 44.98 | 44.72 | 44.89 | 44.89 | 4,208 |
Sep 16, 2024 | 44.74 | 44.74 | 44.35 | 44.62 | 44.62 | 3,543 |
Sep 13, 2024 | 44.53 | 44.53 | 44.13 | 44.47 | 44.47 | 3,873 |
Sep 12, 2024 | 44.28 | 44.28 | 43.81 | 44.01 | 44.01 | 3,228 |
Sep 11, 2024 | 43.59 | 43.63 | 43.25 | 43.44 | 43.44 | 6,548 |
Sep 10, 2024 | 43.96 | 43.98 | 43.72 | 43.83 | 43.83 | 2,841 |
Sep 9, 2024 | 43.92 | 44.08 | 43.72 | 43.99 | 43.99 | 3,377 |
Sep 6, 2024 | 44.40 | 44.40 | 43.69 | 43.69 | 43.69 | 6,145 |
Sep 5, 2024 | 44.41 | 44.60 | 44.15 | 44.32 | 44.32 | 5,225 |
Sep 4, 2024 | 44.06 | 44.64 | 43.99 | 44.44 | 44.44 | 7,611 |
Sep 3, 2024 | 45.29 | 45.29 | 44.67 | 44.90 | 44.90 | 10,048 |
Sep 2, 2024 | 45.51 | 45.51 | 45.11 | 45.34 | 45.34 | 3,302 |
Aug 30, 2024 | 45.76 | 45.81 | 45.38 | 45.54 | 45.54 | 2,306 |
Aug 29, 2024 | 45.65 | 46.01 | 45.51 | 45.92 | 45.92 | 5,447 |
Aug 28, 2024 | 46.01 | 46.01 | 45.65 | 45.65 | 45.65 | 5,114 |
Aug 27, 2024 | 45.74 | 45.80 | 45.60 | 45.63 | 45.63 | 7,318 |
Aug 26, 2024 | 45.34 | 45.73 | 45.34 | 45.60 | 45.60 | 5,626 |
Aug 23, 2024 | 45.48 | 45.72 | 45.40 | 45.53 | 45.53 | 2,824 |
Aug 22, 2024 | 45.55 | 45.56 | 45.17 | 45.27 | 45.27 | 10,743 |
Aug 21, 2024 | 45.44 | 45.72 | 45.19 | 45.49 | 45.49 | 8,153 |
Aug 20, 2024 | 45.81 | 45.99 | 45.42 | 45.42 | 45.42 | 10,792 |
Aug 19, 2024 | 45.86 | 46.11 | 45.56 | 45.95 | 45.95 | 9,813 |
Aug 16, 2024 | 45.65 | 45.65 | 45.37 | 45.47 | 45.47 | 6,010 |
Aug 15, 2024 | 44.84 | 45.39 | 44.63 | 45.36 | 45.36 | 2,571 |
Aug 14, 2024 | 44.79 | 44.97 | 44.38 | 44.64 | 44.64 | 23,456 |
Aug 13, 2024 | 44.99 | 45.08 | 44.83 | 45.03 | 45.03 | 12,400 |
Aug 12, 2024 | 44.60 | 44.97 | 44.40 | 44.85 | 44.85 | 5,575 |
Aug 9, 2024 | 44.13 | 44.81 | 44.13 | 44.47 | 44.47 | 5,143 |
Aug 8, 2024 | 44.03 | 44.40 | 43.39 | 44.28 | 44.28 | 5,531 |
Aug 7, 2024 | 43.69 | 44.00 | 43.40 | 43.72 | 43.72 | 13,661 |
Aug 6, 2024 | 42.66 | 43.19 | 42.29 | 42.81 | 42.81 | 13,632 |
Aug 5, 2024 | 41.91 | 42.40 | 41.22 | 42.24 | 42.24 | 43,353 |
Aug 2, 2024 | 45.19 | 45.23 | 44.06 | 44.37 | 44.37 | 16,075 |
Aug 1, 2024 | 46.33 | 46.47 | 46.00 | 46.04 | 46.04 | 5,678 |
Jul 31, 2024 | 45.90 | 46.17 | 45.80 | 46.15 | 46.15 | 2,830 |
Jul 30, 2024 | 45.61 | 45.61 | 45.30 | 45.40 | 45.40 | 9,082 |
Jul 29, 2024 | 45.79 | 45.79 | 45.15 | 45.22 | 45.22 | 2,794 |
Jul 26, 2024 | 45.33 | 45.44 | 45.15 | 45.30 | 45.30 | 4,941 |
Jul 25, 2024 | 45.12 | 45.22 | 44.81 | 45.10 | 45.10 | 4,315 |
Jul 24, 2024 | 45.78 | 45.88 | 45.37 | 45.47 | 45.47 | 7,783 |
Jul 23, 2024 | 45.83 | 45.99 | 45.40 | 45.97 | 45.97 | 5,217 |
Jul 22, 2024 | 45.62 | 45.80 | 45.51 | 45.65 | 45.65 | 10,802 |
Jul 19, 2024 | 45.94 | 45.99 | 45.57 | 45.64 | 45.64 | 14,385 |
Jul 18, 2024 | 46.78 | 46.83 | 46.15 | 46.23 | 46.23 | 9,140 |
Jul 17, 2024 | 46.97 | 46.97 | 46.48 | 46.62 | 46.62 | 6,922 |
Jul 16, 2024 | 47.26 | 47.33 | 47.07 | 47.13 | 47.13 | 5,346 |
Jul 15, 2024 | 47.38 | 47.39 | 47.10 | 47.22 | 47.22 | 6,134 |
Jul 12, 2024 | 47.53 | 47.65 | 47.40 | 47.60 | 47.60 | 6,856 |
Jul 11, 2024 | 47.69 | 47.74 | 47.44 | 47.51 | 47.51 | 5,440 |
Jul 10, 2024 | 47.26 | 47.44 | 47.06 | 47.28 | 47.28 | 4,311 |
Jul 9, 2024 | 47.31 | 47.32 | 47.15 | 47.17 | 47.17 | 4,442 |
Jul 8, 2024 | 47.37 | 47.42 | 47.20 | 47.26 | 47.26 | 5,540 |
Jul 5, 2024 | 47.40 | 47.56 | 47.03 | 47.21 | 47.21 | 5,807 |
Jul 4, 2024 | 47.56 | 47.69 | 47.40 | 47.51 | 47.51 | 10,626 |
Jul 3, 2024 | 46.90 | 47.31 | 46.85 | 47.26 | 47.26 | 6,328 |
Jul 2, 2024 | 46.86 | 47.00 | 46.50 | 47.00 | 47.00 | 6,242 |
Jul 1, 2024 | 46.99 | 47.21 | 46.90 | 47.08 | 47.08 | 8,572 |
Jun 28, 2024 | 47.41 | 47.47 | 47.09 | 47.29 | 47.29 | 15,077 |
Jun 27, 2024 | 46.85 | 47.01 | 46.70 | 47.01 | 47.01 | 1,636 |
Jun 26, 2024 | 46.99 | 47.15 | 46.74 | 46.78 | 46.78 | 4,938 |
Jun 25, 2024 | 47.01 | 47.02 | 46.79 | 46.79 | 46.79 | 2,479 |
Jun 24, 2024 | 46.96 | 47.13 | 46.79 | 47.01 | 47.01 | 5,627 |
Jun 21, 2024 | 47.20 | 47.31 | 47.06 | 47.15 | 47.15 | 2,552 |
Jun 20, 2024 | 47.56 | 47.62 | 47.17 | 47.29 | 47.29 | 4,193 |
Jun 19, 2024 | 47.38 | 47.40 | 47.06 | 47.19 | 47.19 | 13,641 |
Jun 18, 2024 | 46.69 | 46.92 | 46.41 | 46.87 | 46.87 | 1,972 |
Jun 17, 2024 | 46.50 | 46.61 | 46.23 | 46.31 | 46.31 | 12,968 |
Jun 14, 2024 | 46.31 | 46.44 | 46.12 | 46.22 | 46.22 | 3,582 |
Jun 13, 2024 | 45.88 | 46.15 | 45.51 | 45.80 | 45.80 | 26,833 |
Jun 12, 2024 | 46.44 | 46.44 | 45.69 | 45.94 | 45.94 | 5,524 |
Jun 11, 2024 | 45.67 | 45.88 | 45.58 | 45.61 | 45.61 | 12,014 |
Jun 10, 2024 | 45.97 | 46.23 | 45.65 | 46.07 | 46.07 | 16,729 |
Jun 7, 2024 | 45.80 | 45.85 | 45.60 | 45.60 | 45.60 | 10,750 |
Jun 6, 2024 | 45.34 | 45.63 | 45.28 | 45.47 | 45.47 | 10,802 |
Jun 5, 2024 | 45.13 | 45.46 | 44.82 | 45.46 | 45.46 | 4,557 |
Jun 4, 2024 | 44.89 | 45.22 | 44.63 | 44.65 | 44.65 | 5,279 |
Jun 3, 2024 | 46.01 | 46.02 | 45.51 | 45.51 | 45.51 | 5,928 |
May 31, 2024 | 45.24 | 45.32 | 44.92 | 45.22 | 45.22 | 7,124 |
May 30, 2024 | 45.44 | 45.78 | 45.27 | 45.60 | 45.60 | 5,774 |
May 29, 2024 | 46.13 | 46.16 | 45.76 | 45.88 | 45.88 | 3,484 |
May 28, 2024 | 46.44 | 46.53 | 46.15 | 46.29 | 46.29 | 6,189 |
May 27, 2024 | 46.35 | 46.76 | 46.24 | 46.57 | 46.57 | 8,562 |
May 24, 2024 | 46.56 | 47.73 | 46.16 | 46.16 | 46.16 | 8,718 |
May 23, 2024 | 46.90 | 46.92 | 46.40 | 46.47 | 46.47 | 14,569 |
May 22, 2024 | 46.80 | 47.09 | 46.80 | 46.89 | 46.89 | 5,628 |
May 21, 2024 | 46.56 | 46.79 | 46.56 | 46.77 | 46.77 | 5,982 |
May 20, 2024 | 46.58 | 46.71 | 46.29 | 46.60 | 46.60 | 9,961 |
May 17, 2024 | 46.37 | 46.60 | 46.24 | 46.48 | 46.48 | 5,856 |
May 16, 2024 | 46.15 | 46.41 | 46.13 | 46.30 | 46.30 | 8,996 |
May 15, 2024 | 45.65 | 46.14 | 45.57 | 46.14 | 46.14 | 15,822 |
May 14, 2024 | 45.60 | 45.63 | 45.46 | 45.58 | 45.58 | 3,195 |
May 13, 2024 | 45.60 | 45.78 | 45.44 | 45.76 | 45.76 | 3,411 |
May 10, 2024 | 45.35 | 45.56 | 45.30 | 45.30 | 45.30 | 3,825 |
May 9, 2024 | 44.80 | 44.94 | 44.67 | 44.81 | 44.81 | 856 |
May 8, 2024 | 45.00 | 45.15 | 44.56 | 44.79 | 44.79 | 8,841 |
May 7, 2024 | 44.78 | 45.05 | 44.60 | 45.05 | 45.05 | 11,218 |
May 6, 2024 | 45.33 | 45.33 | 44.62 | 44.87 | 44.87 | 5,670 |
May 3, 2024 | 44.53 | 44.74 | 44.42 | 44.74 | 44.74 | 3,251 |
May 2, 2024 | 44.26 | 44.49 | 43.92 | 44.49 | 44.49 | 3,398 |
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%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
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%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
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%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
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%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
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%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
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%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%