Cboe US - Delayed Quote • USD
iShares MSCI China A ETF (CNYA)
At close: June 21 at 4:00 PM EDT
Currency in USD 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 |
---|---|---|---|---|---|---|
Jun 21, 2024 | 25.68 | 25.69 | 25.60 | 25.60 | 25.60 | 92,800 |
Jun 20, 2024 | 25.87 | 25.87 | 25.69 | 25.72 | 25.72 | 70,700 |
Jun 18, 2024 | 26.20 | 26.25 | 26.17 | 26.24 | 26.24 | 9,500 |
Jun 17, 2024 | 26.10 | 26.10 | 26.07 | 26.08 | 26.08 | 25,800 |
Jun 14, 2024 | 25.97 | 26.08 | 25.97 | 26.06 | 26.06 | 54,400 |
Jun 13, 2024 | 26.03 | 26.03 | 25.90 | 25.91 | 25.91 | 136,200 |
Jun 12, 2024 | 26.10 | 26.22 | 26.10 | 26.13 | 26.13 | 132,800 |
Jun 11, 2024 | 0.08 Dividend | |||||
Jun 11, 2024 | 25.95 | 26.00 | 25.93 | 25.94 | 25.94 | 498,900 |
Jun 10, 2024 | 26.20 | 26.24 | 26.20 | 26.21 | 26.13 | 17,100 |
Jun 7, 2024 | 26.28 | 26.28 | 26.17 | 26.18 | 26.10 | 47,900 |
Jun 6, 2024 | 26.50 | 26.50 | 26.44 | 26.48 | 26.40 | 7,900 |
Jun 5, 2024 | 26.51 | 26.52 | 26.46 | 26.48 | 26.40 | 97,100 |
Jun 4, 2024 | 26.68 | 26.69 | 26.62 | 26.69 | 26.61 | 26,100 |
Jun 3, 2024 | 26.38 | 26.39 | 26.33 | 26.37 | 26.29 | 13,000 |
May 31, 2024 | 26.41 | 26.41 | 26.28 | 26.32 | 26.24 | 97,000 |
May 30, 2024 | 26.50 | 26.59 | 26.50 | 26.55 | 26.47 | 29,100 |
May 29, 2024 | 26.57 | 26.57 | 26.50 | 26.56 | 26.48 | 32,700 |
May 28, 2024 | 26.54 | 26.63 | 26.48 | 26.52 | 26.44 | 50,100 |
May 24, 2024 | 26.55 | 26.59 | 26.49 | 26.49 | 26.41 | 31,000 |
May 23, 2024 | 26.85 | 26.85 | 26.63 | 26.65 | 26.57 | 152,700 |
May 22, 2024 | 27.11 | 27.23 | 27.11 | 27.11 | 27.03 | 29,600 |
May 21, 2024 | 27.14 | 27.20 | 27.10 | 27.10 | 27.02 | 101,200 |
May 20, 2024 | 27.24 | 27.33 | 27.24 | 27.25 | 27.17 | 40,200 |
May 17, 2024 | 27.29 | 27.47 | 27.29 | 27.46 | 27.38 | 70,900 |
May 16, 2024 | 26.95 | 27.07 | 26.95 | 27.02 | 26.94 | 106,000 |
May 15, 2024 | 26.98 | 27.06 | 26.94 | 27.05 | 26.97 | 186,800 |
May 14, 2024 | 27.09 | 27.10 | 27.05 | 27.08 | 27.00 | 35,800 |
May 13, 2024 | 27.17 | 27.20 | 27.14 | 27.14 | 27.06 | 37,800 |
May 10, 2024 | 27.25 | 27.25 | 27.17 | 27.17 | 27.09 | 29,700 |
May 9, 2024 | 27.26 | 27.32 | 27.24 | 27.32 | 27.24 | 12,000 |
May 8, 2024 | 26.89 | 26.91 | 26.83 | 26.87 | 26.79 | 22,200 |
May 7, 2024 | 27.17 | 27.21 | 27.13 | 27.16 | 27.08 | 65,400 |
May 6, 2024 | 27.32 | 27.32 | 27.22 | 27.23 | 27.15 | 56,500 |
May 3, 2024 | 27.36 | 27.42 | 27.26 | 27.32 | 27.24 | 105,000 |
May 2, 2024 | 26.95 | 27.29 | 26.94 | 27.28 | 27.20 | 85,800 |
May 1, 2024 | 26.60 | 26.70 | 26.57 | 26.59 | 26.52 | 18,800 |
Apr 30, 2024 | 26.62 | 26.64 | 26.56 | 26.58 | 26.50 | 48,800 |
Apr 29, 2024 | 26.67 | 26.87 | 26.67 | 26.87 | 26.79 | 77,800 |
Apr 26, 2024 | 26.31 | 26.43 | 26.31 | 26.38 | 26.30 | 33,000 |
Apr 25, 2024 | 25.88 | 25.99 | 25.86 | 25.97 | 25.89 | 110,200 |
Apr 24, 2024 | 25.92 | 25.92 | 25.84 | 25.85 | 25.77 | 163,700 |
Apr 23, 2024 | 25.84 | 25.87 | 25.80 | 25.85 | 25.78 | 231,000 |
Apr 22, 2024 | 25.99 | 26.09 | 25.99 | 26.07 | 25.99 | 25,200 |
Apr 19, 2024 | 26.18 | 26.25 | 26.16 | 26.19 | 26.11 | 2,034,600 |
Apr 18, 2024 | 26.40 | 26.43 | 26.34 | 26.35 | 26.27 | 156,000 |
Apr 17, 2024 | 26.35 | 26.39 | 26.27 | 26.36 | 26.28 | 68,000 |
Apr 16, 2024 | 25.91 | 25.94 | 25.81 | 25.90 | 25.82 | 164,700 |
Apr 15, 2024 | 26.17 | 26.26 | 26.16 | 26.19 | 26.11 | 170,000 |
Apr 12, 2024 | 25.77 | 25.77 | 25.57 | 25.57 | 25.50 | 353,100 |
Apr 11, 2024 | 25.94 | 25.95 | 25.82 | 25.91 | 25.83 | 753,400 |
Apr 10, 2024 | 25.86 | 25.86 | 25.69 | 25.74 | 25.66 | 1,628,100 |
Apr 9, 2024 | 26.22 | 26.25 | 26.14 | 26.25 | 26.17 | 329,900 |
Apr 8, 2024 | 26.28 | 26.28 | 26.12 | 26.15 | 26.07 | 125,200 |
Apr 5, 2024 | 26.40 | 26.42 | 26.36 | 26.40 | 26.32 | 18,000 |
Apr 4, 2024 | 26.60 | 26.61 | 26.47 | 26.48 | 26.40 | 47,900 |
Apr 3, 2024 | 26.42 | 26.48 | 26.36 | 26.41 | 26.33 | 24,500 |
Apr 2, 2024 | 26.50 | 26.50 | 26.37 | 26.48 | 26.40 | 65,000 |
Apr 1, 2024 | 26.37 | 26.51 | 26.37 | 26.46 | 26.38 | 221,300 |
Mar 28, 2024 | 26.04 | 26.04 | 25.95 | 25.95 | 25.87 | 21,200 |
Mar 27, 2024 | 25.90 | 25.90 | 25.71 | 25.77 | 25.69 | 49,300 |
Mar 26, 2024 | 26.10 | 26.14 | 26.07 | 26.07 | 25.99 | 22,500 |
Mar 25, 2024 | 26.09 | 26.11 | 26.04 | 26.07 | 26.00 | 125,100 |
Mar 22, 2024 | 26.30 | 26.30 | 26.10 | 26.13 | 26.05 | 90,700 |
Mar 21, 2024 | 26.63 | 26.64 | 26.51 | 26.56 | 26.48 | 17,100 |
Mar 20, 2024 | 26.77 | 26.78 | 26.68 | 26.76 | 26.68 | 53,300 |
Mar 19, 2024 | 26.75 | 26.75 | 26.65 | 26.68 | 26.60 | 35,600 |
Mar 18, 2024 | 26.82 | 26.86 | 26.79 | 26.84 | 26.76 | 91,500 |
Mar 15, 2024 | 26.62 | 26.63 | 26.56 | 26.61 | 26.53 | 21,100 |
Mar 14, 2024 | 26.48 | 26.50 | 26.39 | 26.41 | 26.33 | 22,700 |
Mar 13, 2024 | 26.64 | 26.66 | 26.54 | 26.54 | 26.46 | 76,400 |
Mar 12, 2024 | 26.76 | 26.76 | 26.65 | 26.73 | 26.65 | 53,200 |
Mar 11, 2024 | 26.69 | 26.85 | 26.68 | 26.84 | 26.76 | 53,400 |
Mar 8, 2024 | 26.25 | 26.33 | 26.25 | 26.27 | 26.19 | 31,400 |
Mar 7, 2024 | 26.14 | 26.22 | 26.09 | 26.18 | 26.10 | 61,700 |
Mar 6, 2024 | 26.36 | 26.36 | 26.28 | 26.31 | 26.23 | 36,500 |
Mar 5, 2024 | 26.28 | 26.37 | 26.23 | 26.23 | 26.15 | 65,100 |
Mar 4, 2024 | 26.27 | 26.27 | 26.13 | 26.13 | 26.05 | 195,700 |
Mar 1, 2024 | 26.08 | 26.24 | 26.08 | 26.22 | 26.14 | 65,100 |
Feb 29, 2024 | 26.00 | 26.01 | 25.94 | 25.98 | 25.90 | 99,100 |
Feb 28, 2024 | 25.85 | 25.85 | 25.41 | 25.51 | 25.44 | 221,000 |
Feb 27, 2024 | 25.90 | 26.00 | 25.90 | 25.93 | 25.85 | 99,400 |
Feb 26, 2024 | 25.67 | 25.67 | 25.52 | 25.52 | 25.45 | 62,000 |
Feb 23, 2024 | 25.92 | 25.92 | 25.81 | 25.88 | 25.80 | 66,500 |
Feb 22, 2024 | 25.80 | 25.82 | 25.73 | 25.79 | 25.71 | 56,200 |
Feb 21, 2024 | 25.71 | 25.71 | 25.56 | 25.60 | 25.52 | 334,200 |
Feb 20, 2024 | 25.32 | 25.45 | 25.27 | 25.28 | 25.21 | 56,300 |
Feb 16, 2024 | 25.33 | 25.42 | 25.29 | 25.37 | 25.30 | 64,800 |
Feb 15, 2024 | 24.96 | 25.10 | 24.96 | 25.05 | 24.98 | 49,300 |
Feb 14, 2024 | 24.96 | 24.96 | 24.86 | 24.93 | 24.86 | 53,000 |
Feb 13, 2024 | 24.86 | 25.05 | 24.84 | 24.88 | 24.81 | 27,400 |
Feb 12, 2024 | 24.75 | 25.04 | 24.75 | 24.99 | 24.91 | 55,300 |
Feb 9, 2024 | 24.75 | 24.77 | 24.58 | 24.77 | 24.70 | 112,600 |
Feb 8, 2024 | 24.80 | 24.85 | 24.71 | 24.78 | 24.71 | 28,100 |
Feb 7, 2024 | 24.65 | 24.82 | 24.65 | 24.82 | 24.75 | 144,100 |
Feb 6, 2024 | 24.35 | 24.48 | 24.27 | 24.46 | 24.39 | 107,600 |
Feb 5, 2024 | 23.16 | 23.27 | 23.03 | 23.26 | 23.19 | 99,000 |
Feb 2, 2024 | 23.15 | 23.15 | 23.03 | 23.07 | 23.00 | 59,600 |
Feb 1, 2024 | 23.66 | 23.71 | 23.63 | 23.63 | 23.56 | 156,100 |
Jan 31, 2024 | 23.69 | 23.83 | 23.64 | 23.71 | 23.64 | 109,700 |
Jan 30, 2024 | 23.95 | 23.95 | 23.81 | 23.85 | 23.78 | 90,800 |
Jan 29, 2024 | 24.50 | 24.50 | 24.27 | 24.34 | 24.27 | 99,100 |
Jan 26, 2024 | 24.81 | 24.81 | 24.72 | 24.77 | 24.70 | 74,200 |
Jan 25, 2024 | 24.95 | 24.95 | 24.75 | 24.77 | 24.70 | 48,300 |
Jan 24, 2024 | 24.77 | 24.93 | 24.75 | 24.80 | 24.73 | 101,600 |
Jan 23, 2024 | 24.04 | 24.18 | 24.04 | 24.14 | 24.07 | 161,400 |
Jan 22, 2024 | 23.70 | 23.81 | 23.61 | 23.80 | 23.73 | 119,900 |
Jan 19, 2024 | 24.22 | 24.39 | 24.13 | 24.38 | 24.31 | 155,200 |
Jan 18, 2024 | 24.21 | 24.21 | 24.13 | 24.15 | 24.08 | 78,300 |
Jan 17, 2024 | 24.03 | 24.03 | 23.86 | 23.95 | 23.88 | 112,800 |
Jan 16, 2024 | 24.43 | 24.55 | 24.43 | 24.47 | 24.40 | 350,300 |
Jan 12, 2024 | 24.64 | 24.65 | 24.49 | 24.50 | 24.43 | 58,600 |
Jan 11, 2024 | 24.60 | 24.62 | 24.50 | 24.55 | 24.48 | 74,800 |
Jan 10, 2024 | 24.46 | 24.48 | 24.39 | 24.46 | 24.39 | 87,500 |
Jan 9, 2024 | 24.51 | 24.51 | 24.43 | 24.46 | 24.39 | 28,200 |
Jan 8, 2024 | 24.58 | 24.62 | 24.53 | 24.59 | 24.52 | 45,900 |
Jan 5, 2024 | 24.97 | 25.04 | 24.89 | 24.92 | 24.85 | 56,100 |
Jan 4, 2024 | 25.14 | 25.14 | 25.01 | 25.01 | 24.94 | 61,100 |
Jan 3, 2024 | 25.37 | 25.39 | 25.30 | 25.39 | 25.32 | 38,900 |
Jan 2, 2024 | 25.45 | 25.48 | 25.37 | 25.38 | 25.31 | 69,300 |
Dec 29, 2023 | 25.80 | 25.90 | 25.75 | 25.82 | 25.74 | 79,300 |
Dec 28, 2023 | 25.66 | 25.85 | 25.66 | 25.75 | 25.67 | 90,900 |
Dec 27, 2023 | 25.11 | 25.11 | 25.02 | 25.10 | 25.03 | 433,200 |
Dec 26, 2023 | 25.03 | 25.06 | 25.00 | 25.04 | 24.97 | 77,900 |
Dec 22, 2023 | 25.14 | 25.26 | 25.13 | 25.20 | 25.13 | 138,500 |
Dec 21, 2023 | 25.24 | 25.27 | 25.15 | 25.20 | 25.13 | 119,400 |
Dec 20, 2023 | 1.03 Dividend | |||||
Dec 20, 2023 | 24.93 | 24.93 | 24.73 | 24.74 | 24.67 | 97,800 |
Dec 19, 2023 | 26.28 | 26.44 | 26.28 | 26.39 | 25.28 | 53,600 |
Dec 18, 2023 | 26.23 | 26.23 | 26.13 | 26.15 | 25.05 | 60,600 |
Dec 15, 2023 | 26.42 | 26.42 | 26.30 | 26.30 | 25.20 | 169,500 |
Dec 14, 2023 | 26.58 | 26.71 | 26.58 | 26.64 | 25.52 | 53,900 |
Dec 13, 2023 | 26.48 | 26.71 | 26.37 | 26.71 | 25.59 | 53,900 |
Dec 12, 2023 | 26.80 | 26.80 | 26.68 | 26.76 | 25.64 | 49,100 |
Dec 11, 2023 | 26.72 | 26.85 | 26.72 | 26.83 | 25.70 | 40,200 |
Dec 8, 2023 | 26.44 | 26.57 | 26.44 | 26.50 | 25.39 | 80,100 |
Dec 7, 2023 | 26.54 | 26.62 | 26.54 | 26.56 | 25.44 | 503,000 |
Dec 6, 2023 | 26.59 | 26.59 | 26.45 | 26.46 | 25.35 | 64,500 |
Dec 5, 2023 | 26.64 | 26.64 | 26.50 | 26.54 | 25.43 | 31,500 |
Dec 4, 2023 | 27.12 | 27.14 | 27.04 | 27.05 | 25.92 | 59,800 |
Dec 1, 2023 | 27.23 | 27.29 | 27.08 | 27.27 | 26.13 | 64,300 |
Nov 30, 2023 | 27.27 | 27.35 | 27.17 | 27.32 | 26.18 | 69,700 |
Nov 29, 2023 | 27.22 | 27.35 | 27.22 | 27.24 | 26.10 | 44,700 |
Nov 28, 2023 | 27.44 | 27.51 | 27.38 | 27.51 | 26.36 | 114,700 |
Nov 27, 2023 | 27.40 | 27.40 | 27.33 | 27.34 | 26.19 | 128,600 |
Nov 24, 2023 | 27.43 | 27.62 | 27.43 | 27.61 | 26.46 | 29,200 |
Nov 22, 2023 | 27.60 | 27.60 | 27.48 | 27.50 | 26.35 | 92,600 |
Nov 21, 2023 | 27.96 | 27.99 | 27.84 | 27.85 | 26.68 | 11,300 |
Nov 20, 2023 | 27.80 | 28.01 | 27.80 | 27.93 | 26.76 | 118,900 |
Nov 17, 2023 | 27.61 | 27.72 | 27.61 | 27.63 | 26.48 | 36,800 |
Nov 16, 2023 | 27.29 | 27.41 | 27.27 | 27.35 | 26.20 | 45,200 |
Nov 15, 2023 | 27.80 | 27.92 | 27.75 | 27.84 | 26.67 | 35,500 |
Nov 14, 2023 | 27.54 | 27.88 | 27.54 | 27.88 | 26.71 | 56,800 |
Nov 13, 2023 | 27.35 | 27.52 | 27.35 | 27.47 | 26.32 | 10,600 |
Nov 10, 2023 | 27.23 | 27.30 | 27.22 | 27.26 | 26.12 | 35,300 |
Nov 9, 2023 | 27.49 | 27.55 | 27.34 | 27.35 | 26.21 | 73,800 |
Nov 8, 2023 | 27.56 | 27.58 | 27.49 | 27.50 | 26.35 | 108,500 |
Nov 7, 2023 | 27.50 | 27.65 | 27.47 | 27.65 | 26.49 | 159,400 |
Nov 6, 2023 | 27.66 | 27.73 | 27.60 | 27.60 | 26.44 | 49,300 |
Nov 3, 2023 | 27.22 | 27.46 | 27.22 | 27.44 | 26.29 | 237,900 |
Nov 2, 2023 | 27.05 | 27.08 | 27.01 | 27.02 | 25.89 | 43,500 |
Nov 1, 2023 | 27.06 | 27.16 | 27.03 | 27.15 | 26.01 | 68,300 |
Oct 31, 2023 | 26.94 | 27.16 | 26.91 | 27.09 | 25.96 | 76,500 |
Oct 30, 2023 | 27.31 | 27.31 | 27.14 | 27.18 | 26.04 | 56,800 |
Oct 27, 2023 | 26.93 | 26.95 | 26.79 | 26.82 | 25.70 | 64,700 |
Oct 26, 2023 | 26.58 | 26.68 | 26.56 | 26.61 | 25.50 | 24,200 |
Oct 25, 2023 | 26.54 | 26.55 | 26.42 | 26.45 | 25.34 | 44,400 |
Oct 24, 2023 | 26.46 | 26.82 | 26.46 | 26.79 | 25.67 | 33,500 |
Oct 23, 2023 | 26.21 | 26.33 | 26.19 | 26.31 | 25.20 | 24,400 |
Oct 20, 2023 | 26.45 | 26.53 | 26.39 | 26.41 | 25.30 | 51,500 |
Oct 19, 2023 | 26.70 | 26.77 | 26.65 | 26.66 | 25.54 | 15,900 |
Oct 18, 2023 | 27.26 | 27.26 | 27.02 | 27.07 | 25.94 | 37,900 |
Oct 17, 2023 | 27.43 | 27.49 | 27.39 | 27.41 | 26.26 | 26,300 |
Oct 16, 2023 | 27.48 | 27.60 | 27.39 | 27.59 | 26.43 | 103,600 |
Oct 13, 2023 | 27.72 | 27.73 | 27.63 | 27.64 | 26.48 | 40,900 |
Oct 12, 2023 | 28.03 | 28.03 | 27.74 | 27.80 | 26.64 | 184,700 |
Oct 11, 2023 | 28.10 | 28.19 | 28.03 | 28.08 | 26.90 | 20,200 |
Oct 10, 2023 | 27.91 | 28.08 | 27.91 | 28.08 | 26.90 | 38,700 |
Oct 9, 2023 | 27.90 | 28.05 | 27.90 | 28.05 | 26.87 | 131,500 |
Oct 6, 2023 | 27.71 | 28.04 | 27.71 | 28.00 | 26.83 | 84,700 |
Oct 5, 2023 | 27.58 | 27.71 | 27.58 | 27.70 | 26.54 | 42,200 |
Oct 4, 2023 | 27.62 | 27.64 | 27.50 | 27.58 | 26.42 | 42,200 |
Oct 3, 2023 | 27.75 | 27.78 | 27.71 | 27.76 | 26.60 | 23,000 |
Oct 2, 2023 | 28.21 | 28.21 | 28.04 | 28.04 | 26.87 | 80,500 |
Sep 29, 2023 | 28.33 | 28.39 | 28.21 | 28.24 | 27.05 | 33,300 |
Sep 28, 2023 | 27.99 | 28.13 | 27.98 | 28.07 | 26.89 | 68,300 |
Sep 27, 2023 | 28.11 | 28.11 | 27.99 | 28.02 | 26.85 | 45,400 |
Sep 26, 2023 | 27.95 | 28.04 | 27.95 | 27.98 | 26.81 | 14,200 |
Sep 25, 2023 | 28.01 | 28.11 | 28.01 | 28.09 | 26.91 | 34,600 |
Sep 22, 2023 | 28.44 | 28.46 | 28.35 | 28.39 | 27.20 | 28,600 |
Sep 21, 2023 | 27.68 | 27.79 | 27.68 | 27.73 | 26.57 | 24,100 |
Sep 20, 2023 | 28.20 | 28.25 | 28.04 | 28.04 | 26.87 | 20,400 |
Sep 19, 2023 | 28.31 | 28.31 | 28.17 | 28.20 | 27.02 | 49,300 |
Sep 18, 2023 | 28.23 | 28.35 | 28.23 | 28.31 | 27.12 | 43,900 |
Sep 15, 2023 | 28.28 | 28.28 | 28.12 | 28.12 | 26.94 | 181,300 |
Sep 14, 2023 | 28.44 | 28.51 | 28.33 | 28.43 | 27.24 | 222,300 |
Sep 13, 2023 | 28.48 | 28.52 | 28.34 | 28.46 | 27.27 | 57,900 |
Sep 12, 2023 | 28.48 | 28.58 | 28.48 | 28.55 | 27.35 | 19,800 |
Sep 11, 2023 | 28.44 | 28.63 | 28.44 | 28.63 | 27.43 | 294,200 |
Sep 8, 2023 | 28.04 | 28.09 | 27.97 | 28.01 | 26.84 | 46,900 |
Sep 7, 2023 | 28.17 | 28.17 | 28.02 | 28.07 | 26.89 | 67,200 |
Sep 6, 2023 | 28.83 | 28.91 | 28.69 | 28.71 | 27.51 | 173,200 |
Sep 5, 2023 | 28.84 | 28.93 | 28.82 | 28.87 | 27.66 | 115,400 |
Sep 1, 2023 | 28.99 | 29.13 | 28.96 | 28.96 | 27.75 | 43,100 |
Aug 31, 2023 | 28.67 | 28.75 | 28.60 | 28.65 | 27.45 | 106,900 |
Aug 30, 2023 | 28.63 | 28.84 | 28.63 | 28.81 | 27.60 | 77,800 |
Aug 29, 2023 | 28.71 | 28.93 | 28.59 | 28.92 | 27.70 | 43,100 |
Aug 28, 2023 | 28.35 | 28.50 | 28.35 | 28.48 | 27.29 | 32,300 |
Aug 25, 2023 | 28.10 | 28.12 | 28.00 | 28.06 | 26.88 | 66,800 |
Aug 24, 2023 | 28.09 | 28.18 | 28.08 | 28.16 | 26.98 | 78,600 |
Aug 23, 2023 | 28.00 | 28.16 | 27.98 | 28.09 | 26.91 | 63,700 |
Aug 22, 2023 | 28.30 | 28.38 | 28.26 | 28.26 | 27.08 | 119,400 |
Aug 21, 2023 | 28.31 | 28.43 | 28.27 | 28.38 | 27.19 | 233,100 |
Aug 18, 2023 | 28.49 | 28.56 | 28.42 | 28.51 | 27.32 | 86,200 |
Aug 17, 2023 | 28.95 | 29.04 | 28.88 | 28.92 | 27.71 | 85,100 |
Aug 16, 2023 | 28.62 | 28.77 | 28.61 | 28.64 | 27.44 | 213,600 |
Aug 15, 2023 | 29.02 | 29.03 | 28.88 | 28.93 | 27.72 | 123,500 |
Aug 14, 2023 | 29.37 | 29.39 | 29.17 | 29.34 | 28.11 | 545,600 |
Aug 11, 2023 | 29.60 | 29.61 | 29.40 | 29.44 | 28.21 | 44,700 |
Aug 10, 2023 | 30.56 | 30.68 | 30.37 | 30.38 | 29.11 | 179,300 |
Aug 9, 2023 | 30.47 | 30.48 | 30.26 | 30.38 | 29.11 | 41,600 |
Aug 8, 2023 | 30.34 | 30.38 | 30.20 | 30.38 | 29.11 | 23,800 |
Aug 7, 2023 | 30.77 | 30.77 | 30.54 | 30.61 | 29.33 | 14,000 |
Aug 4, 2023 | 31.10 | 31.12 | 30.94 | 30.97 | 29.67 | 31,900 |
Aug 3, 2023 | 31.00 | 31.13 | 30.78 | 31.04 | 29.74 | 56,500 |
Aug 2, 2023 | 30.56 | 30.57 | 30.41 | 30.46 | 29.18 | 27,300 |
Aug 1, 2023 | 30.87 | 30.88 | 30.73 | 30.76 | 29.47 | 34,300 |
Jul 31, 2023 | 31.13 | 31.17 | 31.01 | 31.10 | 29.80 | 55,800 |
Jul 28, 2023 | 31.04 | 31.23 | 31.03 | 31.17 | 29.86 | 89,800 |
Jul 27, 2023 | 30.19 | 30.19 | 29.95 | 29.97 | 28.72 | 24,500 |
Jul 26, 2023 | 30.25 | 30.45 | 30.22 | 30.44 | 29.16 | 83,600 |
Jul 25, 2023 | 30.42 | 30.53 | 30.31 | 30.34 | 29.07 | 88,400 |
Jul 24, 2023 | 29.44 | 29.78 | 29.44 | 29.69 | 28.45 | 24,100 |
Jul 21, 2023 | 29.49 | 29.50 | 29.37 | 29.37 | 28.14 | 33,200 |
Jul 20, 2023 | 29.47 | 29.53 | 29.37 | 29.45 | 28.22 | 58,200 |
Jul 19, 2023 | 29.57 | 29.62 | 29.49 | 29.49 | 28.25 | 80,200 |
Jul 18, 2023 | 29.89 | 29.89 | 29.57 | 29.65 | 28.41 | 25,600 |
Jul 17, 2023 | 29.90 | 29.90 | 29.71 | 29.90 | 28.65 | 49,000 |
Jul 14, 2023 | 30.12 | 30.17 | 30.03 | 30.04 | 28.78 | 87,100 |
Jul 13, 2023 | 30.08 | 30.32 | 30.08 | 30.27 | 29.00 | 77,300 |
Jul 12, 2023 | 29.69 | 29.84 | 29.69 | 29.83 | 28.58 | 31,600 |
Jul 11, 2023 | 29.59 | 29.66 | 29.54 | 29.63 | 28.39 | 105,200 |
Jul 10, 2023 | 29.36 | 29.54 | 29.35 | 29.48 | 28.24 | 174,900 |
Jul 7, 2023 | 29.16 | 29.39 | 29.16 | 29.32 | 28.09 | 64,300 |
Jul 6, 2023 | 29.07 | 29.16 | 28.99 | 29.10 | 27.88 | 181,900 |
Jul 5, 2023 | 29.34 | 29.47 | 29.33 | 29.36 | 28.13 | 32,900 |
Jul 3, 2023 | 29.47 | 29.62 | 29.47 | 29.49 | 28.25 | 11,400 |
Jun 30, 2023 | 29.18 | 29.28 | 29.15 | 29.18 | 27.96 | 206,400 |
Jun 29, 2023 | 28.92 | 28.98 | 28.86 | 28.88 | 27.67 | 40,900 |
Jun 28, 2023 | 29.09 | 29.17 | 28.99 | 29.14 | 27.91 | 63,900 |
Jun 27, 2023 | 29.23 | 29.35 | 29.21 | 29.24 | 28.01 | 60,700 |
Jun 26, 2023 | 28.95 | 28.98 | 28.84 | 28.86 | 27.65 | 16,300 |
Jun 23, 2023 | 29.09 | 29.18 | 29.04 | 29.08 | 27.86 | 33,500 |
Jun 22, 2023 | 29.35 | 29.43 | 29.35 | 29.40 | 28.17 | 117,400 |
Related Tickers
IDX VanEck Indonesia Index ETF
15.41
+1.38%
XAR SPDR S&P Aerospace & Defense ETF
142.14
+1.19%
CEFS Saba Closed-End Funds ETF
20.99
+1.16%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
42.97
+1.11%
FBZ First Trust Brazil AlphaDEX Fund
10.56
+1.05%
FLN First Trust Latin America AlphaDEX Fund
18.11
+0.92%
FXG First Trust Consumer Staples AlphaDEX Fund
65.46
+0.89%
THD iShares MSCI Thailand ETF
54.44
+0.85%
XLY The Consumer Discretionary Select Sector SPDR Fund
182.61
+0.84%
VAMO Cambria Value and Momentum ETF
27.76
+0.80%
CCOR Core Alternative ETF
25.31
+0.80%
FLLA Franklin FTSE Latin America ETF
20.15
+0.79%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
312.23
+0.78%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.87
+0.73%
PSCT Invesco S&P SmallCap Information Technology ETF
46.33
+0.72%
MOAT VanEck Morningstar Wide Moat ETF
87.03
+0.65%
FHLC Fidelity MSCI Health Care Index ETF
68.80
+0.53%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.23
+0.51%
TUR iShares MSCI Turkey ETF
42.25
+0.50%
RZV Invesco S&P SmallCap 600 Pure Value ETF
100.26
+0.49%
NURE Nuveen Short-Term REIT ETF
31.07
+0.49%
IYK iShares US Consumer Staples ETF
66.47
+0.48%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.43
+0.48%
FCOM Fidelity MSCI Communication Services Index ETF
51.43
+0.48%
RTH VanEck Retail ETF
208.58
+0.45%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.93
+0.44%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
89.32
+0.44%
IYH iShares U.S. Healthcare ETF
61.35
+0.44%
NUSC Nuveen ESG Small-Cap ETF
39.20
+0.44%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
64.99
+0.43%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.29
+0.43%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.74
+0.43%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.95
+0.43%
IJH iShares Core S&P Mid-Cap ETF
58.55
+0.41%
FYX First Trust Small Cap Core AlphaDEX Fund
89.66
+0.41%
ITB iShares U.S. Home Construction ETF
102.78
+0.40%
MDYV SPDR S&P 400 Mid Cap Value ETF
73.11
+0.40%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
89.37
+0.39%
ICF iShares Cohen & Steers REIT ETF
56.75
+0.39%
VHT Vanguard Health Care Index Fund ETF Shares
267.63
+0.39%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.72
+0.38%
ETHO Amplify Etho Climate Leadership U.S. ETF
56.31
+0.38%
CWS AdvisorShares Focused Equity ETF
62.68
+0.37%
FXZ First Trust Materials AlphaDEX Fund
65.53
+0.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.40
+0.36%
VB Vanguard Small-Cap Index Fund ETF Shares
218.21
+0.36%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
87.18
+0.35%
JHMM John Hancock Multifactor Mid Cap ETF
55.40
+0.34%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
99.51
+0.34%
IJJ iShares S&P Mid-Cap 400 Value ETF
113.08
+0.34%
COWZ Pacer US Cash Cows 100 ETF
55.08
+0.34%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.99
+0.34%
SLYV SPDR S&P 600 Small Cap Value ETF
78.18
+0.32%
PSR Invesco Active U.S. Real Estate Fund
85.61
+0.32%
EWM iShares MSCI Malaysia ETF
22.51
+0.31%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
124.06
+0.31%
PSCI Invesco S&P SmallCap Industrials ETF
120.20
+0.30%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.99
+0.30%
FXL First Trust Technology AlphaDEX Fund
135.36
+0.30%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.26
+0.29%
QGRO American Century U.S. Quality Growth ETF
85.97
+0.29%
VRP Invesco Variable Rate Preferred ETF
24.08
+0.29%
EQAL Invesco Russell 1000 Equal Weight ETF
44.79
+0.29%
XLV The Health Care Select Sector SPDR Fund
146.81
+0.28%
CBON VanEck China Bond ETF
21.88
+0.27%
SQLV Royce Quant Small-Cap Quality Value ETF
38.45
+0.27%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
96.12
+0.26%
XLRE The Real Estate Select Sector SPDR Fund
38.48
+0.26%
CIBR First Trust NASDAQ Cybersecurity ETF
55.11
+0.25%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.78
+0.25%
SMMD iShares Russell 2500 ETF
62.27
+0.24%
CWB SPDR Bloomberg Convertible Securities ETF
71.59
+0.24%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.19
+0.24%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
21.14
+0.24%
IHF iShares U.S. Healthcare Providers ETF
52.12
+0.23%
JVAL JPMorgan U.S. Value Factor ETF
41.07
+0.22%
IJS iShares S&P Small-Cap 600 Value ETF
96.18
+0.21%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+0.21%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.34
+0.21%
EZA iShares MSCI South Africa ETF
44.26
+0.20%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.23
+0.20%
PHO Invesco Water Resources ETF
65.88
+0.20%
RWK Invesco S&P MidCap 400 Revenue ETF
110.61
+0.20%
SECT Main Sector Rotation ETF
50.80
+0.20%
MUST Columbia Multi-Sector Municipal Income ETF
20.48
+0.20%
RNSC First Trust Small Cap US Equity Select ETF
27.35
+0.19%
GRNB VanEck Green Bond ETF
23.73
+0.19%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.92
+0.19%
PKW Invesco BuyBack Achievers ETF
104.60
+0.18%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
183.11
+0.18%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.69
+0.18%
EWW iShares MSCI Mexico ETF
57.27
+0.17%
REZ iShares Residential and Multisector Real Estate ETF
76.31
+0.17%
PEXL Pacer US Export Leaders ETF
49.19
+0.17%
ICVT iShares Convertible Bond ETF
78.04
+0.17%
PPA Invesco Aerospace & Defense ETF
103.94
+0.16%
FLMI Franklin Dynamic Municipal Bond ETF
24.53
+0.16%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.34
+0.16%
FCAL First Trust California Municipal High Income ETF
49.80
+0.16%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.02
+0.16%