XETRA - Delayed Quote EUR
iShares MSCI EM Consumer Growth UCITS ETF USD (Acc) (CEMG.DE)
31.78
+0.78
+(2.52%)
At close: May 2 at 5:36:12 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 | 31.65 | 32.08 | 31.64 | 31.78 | 31.78 | 1,475 |
Apr 30, 2025 | 31.05 | 31.30 | 30.98 | 31.00 | 31.00 | 3,635 |
Apr 28, 2025 | 31.03 | 31.03 | 30.81 | 30.81 | 30.81 | 932 |
Apr 25, 2025 | 30.73 | 30.77 | 30.58 | 30.66 | 30.66 | 1,020 |
Apr 24, 2025 | 30.35 | 30.78 | 30.35 | 30.49 | 30.49 | 518 |
Apr 23, 2025 | 30.61 | 30.92 | 30.42 | 30.65 | 30.65 | 2,671 |
Apr 22, 2025 | 29.59 | 29.92 | 29.47 | 29.85 | 29.85 | 3,523 |
Apr 17, 2025 | 29.62 | 29.68 | 29.59 | 29.59 | 29.59 | 1,126 |
Apr 16, 2025 | 29.38 | 29.67 | 29.31 | 29.58 | 29.58 | 699 |
Apr 15, 2025 | 29.85 | 30.03 | 29.50 | 29.93 | 29.93 | 5,137 |
Apr 14, 2025 | 29.37 | 30.00 | 29.37 | 29.86 | 29.86 | 788 |
Apr 11, 2025 | 29.28 | 29.32 | 29.05 | 29.05 | 29.05 | 5,936 |
Apr 10, 2025 | 30.34 | 30.34 | 29.19 | 29.19 | 29.19 | 3,803 |
Apr 9, 2025 | 28.27 | 28.43 | 27.89 | 28.07 | 28.07 | 2,002 |
Apr 8, 2025 | 28.81 | 29.42 | 28.81 | 29.08 | 29.08 | 283 |
Apr 7, 2025 | 27.91 | 29.20 | 27.63 | 28.45 | 28.45 | 1,835 |
Apr 4, 2025 | 31.08 | 31.08 | 29.26 | 29.63 | 29.63 | 4,258 |
Apr 3, 2025 | 31.28 | 31.33 | 30.89 | 31.14 | 31.14 | 3,646 |
Apr 2, 2025 | 32.26 | 32.26 | 32.06 | 32.17 | 32.17 | 1,656 |
Apr 1, 2025 | 32.33 | 32.33 | 32.03 | 32.29 | 32.29 | 3,952 |
Mar 31, 2025 | 32.10 | 32.13 | 31.75 | 31.88 | 31.88 | 993 |
Mar 28, 2025 | 32.72 | 32.78 | 32.21 | 32.24 | 32.24 | 1,216 |
Mar 27, 2025 | 32.78 | 33.06 | 32.60 | 32.99 | 32.99 | 1,469 |
Mar 26, 2025 | 32.89 | 32.89 | 32.63 | 32.71 | 32.71 | 1,455 |
Mar 25, 2025 | 32.74 | 32.85 | 32.73 | 32.85 | 32.85 | 1,353 |
Mar 24, 2025 | 32.93 | 32.94 | 32.74 | 32.88 | 32.88 | 296 |
Mar 21, 2025 | 32.39 | 32.47 | 32.35 | 32.44 | 32.44 | 210 |
Mar 20, 2025 | 32.85 | 32.85 | 32.51 | 32.51 | 32.51 | 546 |
Mar 19, 2025 | 32.84 | 33.01 | 32.84 | 32.91 | 32.91 | 2,501 |
Mar 18, 2025 | 32.78 | 32.99 | 32.71 | 32.78 | 32.78 | 1,301 |
Mar 17, 2025 | 32.40 | 32.70 | 32.31 | 32.70 | 32.70 | 855 |
Mar 14, 2025 | 32.17 | 32.47 | 32.17 | 32.39 | 32.39 | 5,252 |
Mar 13, 2025 | 31.87 | 31.87 | 31.74 | 31.78 | 31.78 | 718 |
Mar 12, 2025 | 31.74 | 31.87 | 31.69 | 31.83 | 31.83 | 144 |
Mar 11, 2025 | 31.79 | 31.82 | 31.61 | 31.67 | 31.67 | 581 |
Mar 10, 2025 | 32.28 | 32.31 | 31.82 | 31.83 | 31.83 | 848 |
Mar 7, 2025 | 32.77 | 32.77 | 32.38 | 32.38 | 32.38 | 956 |
Mar 6, 2025 | 33.29 | 33.29 | 32.90 | 32.90 | 32.90 | 162 |
Mar 5, 2025 | 33.08 | 33.08 | 32.80 | 32.80 | 32.80 | 465 |
Mar 4, 2025 | 33.31 | 33.31 | 32.47 | 32.49 | 32.49 | 1,517 |
Mar 3, 2025 | 33.79 | 33.79 | 33.60 | 33.61 | 33.61 | 7,764 |
Feb 28, 2025 | 33.43 | 33.67 | 33.39 | 33.65 | 33.65 | 1,968 |
Feb 27, 2025 | 34.24 | 34.42 | 34.24 | 34.42 | 34.42 | 729 |
Feb 26, 2025 | 34.31 | 34.55 | 34.31 | 34.45 | 34.45 | 1,104 |
Feb 25, 2025 | 34.07 | 34.08 | 33.69 | 33.69 | 33.69 | 606 |
Feb 24, 2025 | 34.82 | 34.82 | 34.01 | 34.01 | 34.01 | 1,308 |
Feb 21, 2025 | 34.78 | 35.17 | 34.65 | 35.16 | 35.16 | 9,163 |
Feb 20, 2025 | 34.40 | 34.71 | 34.24 | 34.51 | 34.51 | 623 |
Feb 19, 2025 | 34.52 | 34.54 | 34.40 | 34.47 | 34.47 | 380 |
Feb 18, 2025 | 34.58 | 34.62 | 34.43 | 34.43 | 34.43 | 2,209 |
Feb 17, 2025 | 34.33 | 34.38 | 34.26 | 34.38 | 34.38 | 350 |
Feb 14, 2025 | 34.28 | 34.55 | 34.17 | 34.19 | 34.19 | 3,694 |
Feb 13, 2025 | 33.60 | 33.97 | 33.60 | 33.92 | 33.92 | 738 |
Feb 12, 2025 | 33.49 | 33.65 | 33.49 | 33.65 | 33.65 | 95 |
Feb 11, 2025 | 33.72 | 33.72 | 33.51 | 33.54 | 33.54 | 4,724 |
Feb 10, 2025 | 33.66 | 34.09 | 33.66 | 34.08 | 34.08 | 1,804 |
Feb 7, 2025 | 33.68 | 33.68 | 33.53 | 33.53 | 33.53 | 1,637 |
Feb 6, 2025 | 33.10 | 33.36 | 33.10 | 33.33 | 33.33 | 552 |
Feb 5, 2025 | 33.04 | 33.14 | 33.04 | 33.08 | 33.08 | 285 |
Feb 4, 2025 | 33.58 | 33.58 | 33.24 | 33.51 | 33.51 | 9,079 |
Feb 3, 2025 | 33.21 | 33.32 | 33.10 | 33.32 | 33.32 | 5,559 |
Jan 31, 2025 | 33.55 | 33.69 | 33.39 | 33.39 | 33.39 | 5,287 |
Jan 30, 2025 | 32.92 | 33.25 | 32.87 | 33.13 | 33.13 | 16,406 |
Jan 29, 2025 | 32.90 | 32.97 | 32.88 | 32.91 | 32.91 | 3,661 |
Jan 28, 2025 | 32.53 | 32.78 | 32.45 | 32.47 | 32.47 | 1,160 |
Jan 27, 2025 | 32.26 | 32.47 | 32.06 | 32.38 | 32.38 | 1,107 |
Jan 24, 2025 | 32.44 | 32.51 | 32.28 | 32.40 | 32.40 | 694 |
Jan 23, 2025 | 32.38 | 32.44 | 32.20 | 32.38 | 32.38 | 524 |
Jan 22, 2025 | 32.31 | 32.44 | 32.31 | 32.42 | 32.42 | 1,230 |
Jan 21, 2025 | 32.58 | 32.81 | 32.32 | 32.32 | 32.32 | 6,421 |
Jan 20, 2025 | 32.71 | 32.72 | 32.53 | 32.72 | 32.72 | 276 |
Jan 17, 2025 | 32.10 | 32.54 | 32.07 | 32.54 | 32.54 | 3,479 |
Jan 16, 2025 | 32.03 | 32.20 | 31.92 | 32.08 | 32.08 | 396 |
Jan 15, 2025 | 31.47 | 31.81 | 31.41 | 31.81 | 31.81 | 2,991 |
Jan 14, 2025 | 31.69 | 31.80 | 31.50 | 31.50 | 31.50 | 1,443 |
Jan 13, 2025 | 31.15 | 31.28 | 31.09 | 31.21 | 31.21 | 2,325 |
Jan 10, 2025 | 31.59 | 31.63 | 31.33 | 31.33 | 31.33 | 2,907 |
Jan 9, 2025 | 31.69 | 31.77 | 31.67 | 31.77 | 31.77 | 326 |
Jan 8, 2025 | 31.55 | 31.71 | 31.55 | 31.65 | 31.65 | 756 |
Jan 7, 2025 | 31.61 | 31.86 | 31.61 | 31.77 | 31.77 | 1,009 |
Jan 6, 2025 | 31.87 | 32.24 | 31.87 | 31.96 | 31.96 | 561 |
Jan 3, 2025 | 32.12 | 32.12 | 31.98 | 32.10 | 32.10 | 448 |
Jan 2, 2025 | 32.03 | 32.12 | 31.95 | 32.12 | 32.12 | 1,743 |
Dec 30, 2024 | 31.92 | 32.03 | 31.88 | 31.95 | 31.95 | 484 |
Dec 27, 2024 | 32.62 | 32.62 | 32.24 | 32.30 | 32.30 | 6,852 |
Dec 23, 2024 | 32.33 | 32.33 | 32.14 | 32.18 | 32.18 | 523 |
Dec 20, 2024 | 32.29 | 32.44 | 31.82 | 32.42 | 32.42 | 1,008 |
Dec 19, 2024 | 32.56 | 32.67 | 32.37 | 32.42 | 32.42 | 5,135 |
Dec 18, 2024 | 33.01 | 33.06 | 32.92 | 33.06 | 33.06 | 928 |
Dec 17, 2024 | 32.81 | 33.00 | 32.70 | 33.00 | 33.00 | 3,176 |
Dec 16, 2024 | 32.85 | 32.85 | 32.62 | 32.81 | 32.81 | 2,790 |
Dec 13, 2024 | 32.94 | 32.95 | 32.69 | 32.86 | 32.86 | 2,356 |
Dec 12, 2024 | 33.01 | 33.26 | 32.94 | 33.06 | 33.06 | 3,390 |
Dec 11, 2024 | 32.74 | 32.90 | 32.61 | 32.90 | 32.90 | 3,138 |
Dec 10, 2024 | 32.65 | 32.76 | 32.62 | 32.76 | 32.76 | 2,243 |
Dec 9, 2024 | 32.87 | 33.24 | 32.86 | 32.99 | 32.99 | 2,468 |
Dec 6, 2024 | 32.05 | 32.26 | 32.05 | 32.17 | 32.17 | 320 |
Dec 5, 2024 | 31.91 | 32.08 | 31.83 | 31.94 | 31.94 | 315 |
Dec 4, 2024 | 31.93 | 31.98 | 31.85 | 31.85 | 31.85 | 559 |
Dec 3, 2024 | 32.10 | 32.10 | 31.83 | 31.88 | 31.88 | 819 |
Dec 2, 2024 | 31.74 | 32.08 | 31.66 | 32.06 | 32.06 | 1,901 |
Nov 29, 2024 | 31.20 | 31.43 | 31.10 | 31.40 | 31.40 | 1,275 |
Nov 28, 2024 | 31.25 | 31.25 | 31.20 | 31.22 | 31.22 | 73 |
Nov 27, 2024 | 31.64 | 31.64 | 31.21 | 31.30 | 31.30 | 49 |
Nov 26, 2024 | 31.33 | 31.38 | 31.33 | 31.37 | 31.37 | 145 |
Nov 25, 2024 | 31.74 | 31.80 | 31.44 | 31.50 | 31.50 | 2,690 |
Nov 22, 2024 | 31.25 | 31.69 | 31.25 | 31.59 | 31.59 | 936 |
Nov 21, 2024 | 31.15 | 31.31 | 31.03 | 31.31 | 31.31 | 1,576 |
Nov 20, 2024 | 31.43 | 31.43 | 31.26 | 31.33 | 31.33 | 1,515 |
Nov 19, 2024 | 31.17 | 31.20 | 31.03 | 31.20 | 31.20 | 285 |
Nov 18, 2024 | 31.08 | 31.19 | 31.06 | 31.17 | 31.17 | 144 |
Nov 15, 2024 | 30.79 | 30.86 | 30.63 | 30.78 | 30.78 | 323 |
Nov 14, 2024 | 30.90 | 31.05 | 30.81 | 30.82 | 30.82 | 199 |
Nov 13, 2024 | 31.06 | 31.17 | 30.94 | 31.06 | 31.06 | 130 |
Nov 12, 2024 | 31.52 | 31.52 | 31.07 | 31.14 | 31.14 | 1,661 |
Nov 11, 2024 | 31.49 | 31.69 | 31.49 | 31.69 | 31.69 | 675 |
Nov 8, 2024 | 31.39 | 31.39 | 30.95 | 31.22 | 31.22 | 1,340 |
Nov 7, 2024 | 31.51 | 31.56 | 31.42 | 31.51 | 31.51 | 624 |
Nov 6, 2024 | 31.17 | 31.29 | 31.01 | 31.16 | 31.16 | 983 |
Nov 5, 2024 | 31.01 | 31.01 | 30.70 | 30.70 | 30.70 | 2,356 |
Nov 4, 2024 | 30.50 | 30.78 | 30.50 | 30.68 | 30.68 | 489 |
Nov 1, 2024 | 30.69 | 30.85 | 30.57 | 30.72 | 30.72 | 3,253 |
Oct 31, 2024 | 30.65 | 30.74 | 30.41 | 30.50 | 30.50 | 1,975 |
Oct 30, 2024 | 31.08 | 31.08 | 30.83 | 30.90 | 30.90 | 694 |
Oct 29, 2024 | 31.36 | 31.71 | 31.36 | 31.36 | 31.36 | 9,260 |
Oct 28, 2024 | 31.30 | 31.42 | 31.27 | 31.42 | 31.42 | 378 |
Oct 25, 2024 | 31.11 | 31.24 | 31.07 | 31.24 | 31.24 | 158 |
Oct 24, 2024 | 30.98 | 31.16 | 30.92 | 31.00 | 31.00 | 204 |
Oct 23, 2024 | 31.33 | 31.33 | 30.87 | 31.02 | 31.02 | 673 |
Oct 22, 2024 | 30.99 | 31.16 | 30.82 | 31.16 | 31.16 | 1,852 |
Oct 21, 2024 | 31.12 | 31.12 | 30.80 | 30.86 | 30.86 | 595 |
Oct 18, 2024 | 31.05 | 31.37 | 31.05 | 31.19 | 31.19 | 1,195 |
Oct 17, 2024 | 30.72 | 30.73 | 30.53 | 30.59 | 30.59 | 731 |
Oct 16, 2024 | 30.89 | 30.91 | 30.79 | 30.91 | 30.91 | 549 |
Oct 15, 2024 | 31.14 | 31.14 | 30.78 | 30.86 | 30.86 | 2,520 |
Oct 14, 2024 | 31.47 | 31.60 | 31.37 | 31.58 | 31.58 | 8,397 |
Oct 11, 2024 | 31.42 | 31.87 | 31.34 | 31.79 | 31.79 | 155 |
Oct 10, 2024 | 31.90 | 31.90 | 31.60 | 31.83 | 31.83 | 363 |
Oct 9, 2024 | 31.42 | 31.74 | 31.36 | 31.74 | 31.74 | 1,328 |
Oct 8, 2024 | 31.73 | 31.75 | 31.26 | 31.70 | 31.70 | 1,255 |
Oct 7, 2024 | 33.03 | 33.03 | 32.71 | 32.71 | 32.71 | 2,508 |
Oct 4, 2024 | 32.53 | 32.69 | 32.49 | 32.53 | 32.53 | 1,507 |
Oct 3, 2024 | 32.33 | 32.33 | 32.10 | 32.26 | 32.26 | 617 |
Oct 2, 2024 | 32.72 | 32.88 | 32.44 | 32.44 | 32.44 | 672 |
Oct 1, 2024 | 31.66 | 31.72 | 31.49 | 31.64 | 31.64 | 4,365 |
Sep 30, 2024 | 32.06 | 32.06 | 31.63 | 31.63 | 31.63 | 6,594 |
Sep 27, 2024 | 31.41 | 31.65 | 31.41 | 31.52 | 31.52 | 1,261 |
Sep 26, 2024 | 30.53 | 31.23 | 30.53 | 30.99 | 30.99 | 7,015 |
Sep 25, 2024 | 29.63 | 29.93 | 29.58 | 29.89 | 29.89 | 272 |
Sep 24, 2024 | 29.65 | 29.95 | 29.61 | 29.93 | 29.93 | 1,150 |
Sep 23, 2024 | 29.01 | 29.25 | 28.91 | 29.22 | 29.22 | 99 |
Sep 20, 2024 | 29.13 | 29.13 | 28.85 | 28.85 | 28.85 | 50 |
Sep 19, 2024 | 28.81 | 29.02 | 28.81 | 28.94 | 28.94 | 1,131 |
Sep 18, 2024 | 28.52 | 28.52 | 28.25 | 28.41 | 28.41 | 582 |
Sep 17, 2024 | 28.45 | 28.58 | 28.42 | 28.47 | 28.47 | 788 |
Sep 16, 2024 | 28.38 | 28.38 | 28.22 | 28.25 | 28.25 | 501 |
Sep 13, 2024 | 28.34 | 28.38 | 28.19 | 28.35 | 28.35 | 4 |
Sep 12, 2024 | 28.40 | 28.40 | 28.21 | 28.31 | 28.31 | 304 |
Sep 11, 2024 | 28.07 | 28.08 | 27.86 | 28.03 | 28.03 | 194 |
Sep 10, 2024 | 28.13 | 28.21 | 28.05 | 28.05 | 28.05 | 392 |
Sep 9, 2024 | 27.87 | 28.02 | 27.87 | 28.02 | 28.02 | 510 |
Sep 6, 2024 | 28.05 | 28.05 | 27.75 | 27.75 | 27.75 | 158 |
Sep 5, 2024 | 28.12 | 28.12 | 28.02 | 28.05 | 28.05 | 507 |
Sep 4, 2024 | 27.97 | 28.19 | 27.97 | 28.13 | 28.13 | 1,875 |
Sep 3, 2024 | 28.30 | 28.30 | 28.16 | 28.16 | 28.16 | 74 |
Sep 2, 2024 | 28.33 | 28.34 | 28.23 | 28.34 | 28.34 | 694 |
Aug 30, 2024 | 28.40 | 28.50 | 28.35 | 28.35 | 28.35 | 400 |
Aug 29, 2024 | 27.90 | 28.15 | 27.90 | 28.15 | 28.15 | 145 |
Aug 28, 2024 | 28.04 | 28.04 | 27.76 | 27.76 | 27.76 | 123 |
Aug 27, 2024 | 27.89 | 28.01 | 27.85 | 27.88 | 27.88 | 1,192 |
Aug 26, 2024 | 28.26 | 28.26 | 27.90 | 27.95 | 27.95 | 52 |
Aug 23, 2024 | 28.33 | 28.42 | 28.30 | 28.32 | 28.32 | 1,810 |
Aug 22, 2024 | 28.33 | 28.48 | 28.31 | 28.31 | 28.31 | 952 |
Aug 21, 2024 | 28.24 | 28.40 | 28.24 | 28.35 | 28.35 | 531 |
Aug 20, 2024 | 28.47 | 28.50 | 28.22 | 28.22 | 28.22 | 3,069 |
Aug 19, 2024 | 28.32 | 28.70 | 28.20 | 28.61 | 28.61 | 5,911 |
Aug 16, 2024 | 28.39 | 28.41 | 28.25 | 28.36 | 28.36 | 198 |
Aug 15, 2024 | 27.80 | 28.24 | 27.68 | 28.13 | 28.13 | 420 |
Aug 14, 2024 | 27.73 | 27.74 | 27.61 | 27.66 | 27.66 | 396 |
Aug 13, 2024 | 27.83 | 27.86 | 27.68 | 27.84 | 27.84 | 4 |
Aug 12, 2024 | 27.68 | 27.82 | 27.68 | 27.75 | 27.75 | 324 |
Aug 9, 2024 | 27.72 | 27.85 | 27.72 | 27.74 | 27.74 | 85 |
Aug 8, 2024 | 27.50 | 27.76 | 27.33 | 27.76 | 27.76 | 79 |
Aug 7, 2024 | 27.53 | 27.69 | 27.53 | 27.56 | 27.56 | 555 |
Aug 6, 2024 | 27.25 | 27.25 | 27.06 | 27.18 | 27.18 | 350 |
Aug 5, 2024 | 26.88 | 26.98 | 26.32 | 26.98 | 26.98 | 3,125 |
Aug 2, 2024 | 27.75 | 27.75 | 27.32 | 27.37 | 27.37 | 1,253 |
Aug 1, 2024 | 28.45 | 28.45 | 28.06 | 28.06 | 28.06 | 507 |
Jul 31, 2024 | 28.31 | 28.41 | 28.28 | 28.39 | 28.39 | 12 |
Jul 30, 2024 | 28.13 | 28.13 | 27.95 | 27.95 | 27.95 | 36 |
Jul 29, 2024 | 28.23 | 28.23 | 28.04 | 28.04 | 28.04 | 99 |
Jul 26, 2024 | 27.98 | 28.13 | 27.98 | 28.01 | 28.01 | 309 |
Jul 25, 2024 | 27.83 | 27.98 | 27.67 | 27.92 | 27.92 | 6,982 |
Jul 24, 2024 | 28.26 | 28.26 | 27.79 | 27.98 | 27.98 | 2,324 |
Jul 23, 2024 | 28.49 | 28.75 | 28.49 | 28.60 | 28.60 | 1,027 |
Jul 22, 2024 | 28.56 | 28.81 | 28.56 | 28.71 | 28.71 | 426 |
Jul 19, 2024 | 28.50 | 28.51 | 28.32 | 28.32 | 28.32 | 531 |
Jul 18, 2024 | 28.58 | 28.82 | 28.31 | 28.57 | 28.57 | 862 |
Jul 17, 2024 | 28.83 | 28.83 | 28.63 | 28.64 | 28.64 | 576 |
Jul 16, 2024 | 28.76 | 28.86 | 28.71 | 28.75 | 28.75 | 282 |
Jul 15, 2024 | 29.08 | 29.08 | 28.79 | 28.84 | 28.84 | 484 |
Jul 12, 2024 | 28.98 | 29.17 | 28.92 | 29.16 | 29.16 | 612 |
Jul 11, 2024 | 28.92 | 29.13 | 28.88 | 28.98 | 28.98 | 204 |
Jul 10, 2024 | 28.68 | 28.85 | 28.68 | 28.82 | 28.82 | 977 |
Jul 9, 2024 | 28.50 | 28.68 | 28.50 | 28.67 | 28.67 | 2 |
Jul 8, 2024 | 28.48 | 28.62 | 28.20 | 28.50 | 28.50 | 2,830 |
Jul 5, 2024 | 28.69 | 28.73 | 28.57 | 28.62 | 28.62 | 61 |
Jul 4, 2024 | 28.66 | 28.70 | 28.60 | 28.70 | 28.70 | 2,031 |
Jul 3, 2024 | 28.45 | 28.69 | 28.45 | 28.61 | 28.61 | 227 |
Jul 2, 2024 | 28.14 | 28.28 | 28.10 | 28.28 | 28.28 | 2,135 |
Jul 1, 2024 | 28.30 | 28.30 | 28.17 | 28.25 | 28.25 | 735 |
Jun 28, 2024 | 28.44 | 28.45 | 28.25 | 28.31 | 28.31 | 1,528 |
Jun 27, 2024 | 28.48 | 28.48 | 28.29 | 28.36 | 28.36 | 12 |
Jun 26, 2024 | 28.68 | 28.68 | 28.60 | 28.60 | 28.60 | 234 |
Jun 25, 2024 | 28.41 | 28.53 | 28.41 | 28.51 | 28.51 | 2 |
Jun 24, 2024 | 28.31 | 28.65 | 28.31 | 28.56 | 28.56 | 1,040 |
Jun 21, 2024 | 28.41 | 28.47 | 28.33 | 28.42 | 28.42 | 4,167 |
Jun 20, 2024 | 28.57 | 28.64 | 28.42 | 28.49 | 28.49 | 2,793 |
Jun 19, 2024 | 28.76 | 28.79 | 28.68 | 28.79 | 28.79 | 1,460 |
Jun 18, 2024 | 28.59 | 28.61 | 28.51 | 28.61 | 28.61 | 6,353 |
Jun 17, 2024 | 28.69 | 28.69 | 28.52 | 28.61 | 28.61 | 353 |
Jun 14, 2024 | 28.51 | 28.63 | 28.43 | 28.51 | 28.51 | 321 |
Jun 13, 2024 | 28.44 | 28.54 | 28.44 | 28.48 | 28.48 | 801 |
Jun 12, 2024 | 28.48 | 28.48 | 28.33 | 28.42 | 28.42 | 1,386 |
Jun 11, 2024 | 28.59 | 28.59 | 28.46 | 28.50 | 28.50 | 176 |
Jun 10, 2024 | 28.43 | 28.70 | 28.43 | 28.70 | 28.70 | 2,279 |
Jun 7, 2024 | 28.40 | 28.58 | 28.40 | 28.51 | 28.51 | 2,202 |
Jun 6, 2024 | 28.44 | 28.55 | 28.42 | 28.53 | 28.53 | 1,663 |
Jun 5, 2024 | 28.45 | 28.55 | 28.36 | 28.55 | 28.55 | 2,578 |
Jun 4, 2024 | 28.13 | 28.20 | 28.00 | 28.02 | 28.02 | 1,092 |
Jun 3, 2024 | 28.53 | 28.53 | 28.05 | 28.14 | 28.14 | 2,162 |
May 31, 2024 | 28.16 | 28.16 | 27.84 | 27.84 | 27.84 | 563 |
May 30, 2024 | 28.19 | 28.48 | 28.19 | 28.48 | 28.48 | 174 |
May 29, 2024 | 28.41 | 28.41 | 28.25 | 28.38 | 28.38 | 600 |
May 28, 2024 | 28.78 | 28.78 | 28.55 | 28.55 | 28.55 | 324 |
May 27, 2024 | 28.86 | 28.89 | 28.77 | 28.82 | 28.82 | 105 |
May 24, 2024 | 28.67 | 28.85 | 28.67 | 28.80 | 28.80 | 61 |
May 23, 2024 | 29.15 | 29.15 | 28.84 | 28.92 | 28.92 | 352 |
May 22, 2024 | 29.30 | 29.36 | 29.03 | 29.03 | 29.03 | 557 |
May 21, 2024 | 29.26 | 29.27 | 29.14 | 29.27 | 29.27 | 335 |
May 20, 2024 | 29.45 | 29.54 | 29.45 | 29.50 | 29.50 | 218 |
May 17, 2024 | 29.43 | 29.68 | 29.42 | 29.63 | 29.63 | 364 |
May 16, 2024 | 29.20 | 29.35 | 29.20 | 29.33 | 29.33 | 281 |
May 15, 2024 | 29.17 | 29.22 | 29.06 | 29.13 | 29.13 | 1,526 |
May 14, 2024 | 29.19 | 29.19 | 29.01 | 29.17 | 29.17 | 868 |
May 13, 2024 | 29.01 | 29.22 | 29.00 | 29.17 | 29.17 | 344 |
May 10, 2024 | 29.03 | 29.11 | 28.90 | 28.92 | 28.92 | 1,572 |
May 9, 2024 | 28.93 | 29.02 | 28.92 | 28.97 | 28.97 | 39 |
May 8, 2024 | 28.93 | 28.93 | 28.74 | 28.79 | 28.79 | 431 |
May 7, 2024 | 28.99 | 28.99 | 28.74 | 28.85 | 28.85 | 6,927 |
May 6, 2024 | 28.83 | 29.07 | 28.83 | 29.03 | 29.03 | 323 |
May 3, 2024 | 28.85 | 28.85 | 28.64 | 28.83 | 28.83 | 1,897 |
May 2, 2024 | 28.52 | 28.58 | 28.45 | 28.51 | 28.51 | 2,319 |
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%