Mexico - Delayed Quote MXN
iShares Core Dividend Growth ETF (DGRO.MX)
1,211.00
0.00
(0.00%)
At close: January 8 at 2:40:34 PM CST
Currency in MXN 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 |
---|---|---|---|---|---|---|
Jan 13, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - |
Jan 10, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - |
Jan 9, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - |
Jan 8, 2025 | 1,249.19 | 1,249.19 | 1,211.00 | 1,211.00 | 1,211.00 | 5,760 |
Jan 7, 2025 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 31 |
Jan 6, 2025 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
Jan 3, 2025 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
Jan 2, 2025 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
Dec 31, 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
Dec 30, 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
Dec 27, 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
Dec 26, 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
Dec 24, 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
Dec 23, 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
Dec 20, 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
Dec 19, 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
Dec 18, 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
Dec 17, 2024 | 0.00 Dividend | |||||
Dec 17, 2024 | 1,294.00 | 1,294.00 | 1,265.00 | 1,265.00 | 1,265.00 | 70 |
Dec 16, 2024 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | - |
Dec 13, 2024 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | - |
Dec 11, 2024 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | - |
Dec 10, 2024 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | - |
Dec 9, 2024 | 1,295.00 | 1,295.00 | 1,294.00 | 1,294.00 | 1,294.00 | 287 |
Dec 6, 2024 | 1,345.05 | 1,345.05 | 1,345.05 | 1,345.05 | 1,345.05 | - |
Dec 5, 2024 | 1,345.05 | 1,345.05 | 1,345.05 | 1,345.05 | 1,345.05 | - |
Dec 4, 2024 | 1,345.05 | 1,345.05 | 1,345.05 | 1,345.05 | 1,345.05 | - |
Dec 3, 2024 | 1,345.05 | 1,345.05 | 1,345.05 | 1,345.05 | 1,345.05 | 74 |
Dec 2, 2024 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | - |
Nov 29, 2024 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | - |
Nov 28, 2024 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | - |
Nov 27, 2024 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | - |
Nov 26, 2024 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | - |
Nov 25, 2024 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | - |
Nov 22, 2024 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | - |
Nov 21, 2024 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | - |
Nov 20, 2024 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | - |
Nov 19, 2024 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | - |
Nov 15, 2024 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | - |
Nov 14, 2024 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | 1,307.25 | 5 |
Nov 13, 2024 | 1,319.26 | 1,319.26 | 1,319.26 | 1,319.26 | 1,319.26 | - |
Nov 12, 2024 | 1,319.26 | 1,319.26 | 1,319.26 | 1,319.26 | 1,319.26 | 7 |
Nov 11, 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - |
Nov 8, 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - |
Nov 7, 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - |
Nov 6, 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - |
Nov 5, 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - |
Nov 4, 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - |
Nov 1, 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - |
Oct 31, 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - |
Oct 30, 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - |
Oct 29, 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - |
Oct 28, 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 9 |
Oct 25, 2024 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | - |
Oct 24, 2024 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | - |
Oct 23, 2024 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | - |
Oct 22, 2024 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 186 |
Oct 21, 2024 | 1,275.00 | 1,275.00 | 1,272.00 | 1,272.00 | 1,272.00 | 802 |
Oct 18, 2024 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | - |
Oct 17, 2024 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | - |
Oct 16, 2024 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 370 |
Oct 15, 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
Oct 14, 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
Oct 11, 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
Oct 10, 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
Oct 9, 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
Oct 8, 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
Oct 7, 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
Oct 4, 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
Oct 3, 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
Oct 2, 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
Sep 30, 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
Sep 27, 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 189 |
Sep 26, 2024 | 1,197.59 | 1,197.59 | 1,197.59 | 1,197.59 | 1,197.59 | - |
Sep 25, 2024 | 0.00 Dividend | |||||
Sep 25, 2024 | 1,197.59 | 1,197.59 | 1,197.59 | 1,197.59 | 1,197.59 | - |
Sep 24, 2024 | 1,197.59 | 1,197.59 | 1,197.59 | 1,197.59 | 1,197.59 | - |
Sep 23, 2024 | 1,197.59 | 1,197.59 | 1,197.59 | 1,197.59 | 1,197.59 | - |
Sep 20, 2024 | 1,197.59 | 1,197.59 | 1,197.59 | 1,197.59 | 1,197.59 | - |
Sep 19, 2024 | 1,197.59 | 1,197.59 | 1,197.59 | 1,197.59 | 1,197.59 | - |
Sep 18, 2024 | 1,198.00 | 1,198.00 | 1,197.59 | 1,197.59 | 1,197.59 | 1,225 |
Sep 17, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Sep 13, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Sep 12, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Sep 11, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Sep 10, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Sep 9, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Sep 6, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Sep 5, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Sep 4, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Sep 3, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Sep 2, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Aug 30, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Aug 29, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Aug 28, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Aug 27, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Aug 26, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Aug 23, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Aug 22, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Aug 21, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Aug 20, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Aug 19, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Aug 16, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Aug 15, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Aug 14, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | - |
Aug 13, 2024 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 53 |
Aug 12, 2024 | 1,095.20 | 1,095.20 | 1,095.20 | 1,095.20 | 1,095.20 | - |
Aug 9, 2024 | 1,095.20 | 1,095.20 | 1,095.20 | 1,095.20 | 1,095.20 | 32 |
Aug 8, 2024 | 1,116.99 | 1,116.99 | 1,116.99 | 1,116.99 | 1,116.99 | 9 |
Aug 7, 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
Aug 6, 2024 | 1,133.00 | 1,133.00 | 1,132.00 | 1,132.00 | 1,132.00 | 121 |
Aug 5, 2024 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - |
Aug 2, 2024 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - |
Aug 1, 2024 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - |
Jul 31, 2024 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - |
Jul 30, 2024 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - |
Jul 29, 2024 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - |
Jul 26, 2024 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - |
Jul 25, 2024 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 20 |
Jul 24, 2024 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | - |
Jul 23, 2024 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | - |
Jul 22, 2024 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | - |
Jul 19, 2024 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | - |
Jul 18, 2024 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | - |
Jul 17, 2024 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | - |
Jul 16, 2024 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | - |
Jul 15, 2024 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | - |
Jul 12, 2024 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | - |
Jul 11, 2024 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | - |
Jul 10, 2024 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | - |
Jul 9, 2024 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | - |
Jul 8, 2024 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | - |
Jul 5, 2024 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | - |
Jul 4, 2024 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | - |
Jul 3, 2024 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | 1,046.19 | - |
Jul 2, 2024 | 1,043.67 | 1,046.19 | 1,043.67 | 1,046.19 | 1,046.19 | 8,735 |
Jul 1, 2024 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | - |
Jun 28, 2024 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | - |
Jun 27, 2024 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | - |
Jun 26, 2024 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | - |
Jun 25, 2024 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | - |
Jun 24, 2024 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | - |
Jun 21, 2024 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | - |
Jun 20, 2024 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | - |
Jun 19, 2024 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | - |
Jun 18, 2024 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | - |
Jun 17, 2024 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | - |
Jun 14, 2024 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | - |
Jun 13, 2024 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | - |
Jun 12, 2024 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | - |
Jun 11, 2024 | 5.41 Dividend | |||||
Jun 11, 2024 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | - |
Jun 10, 2024 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 1,007.45 | - |
Jun 7, 2024 | 1,015.00 | 1,015.00 | 1,012.86 | 1,012.86 | 1,007.45 | 27 |
Jun 6, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 999.64 | - |
Jun 5, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 999.64 | 11 |
Jun 4, 2024 | 994.00 | 1,040.00 | 994.00 | 1,040.00 | 1,034.45 | 89 |
Jun 3, 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 961.84 | - |
May 31, 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 961.84 | - |
May 30, 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 961.84 | - |
May 29, 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 961.84 | - |
May 28, 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 961.84 | - |
May 27, 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 961.84 | - |
May 24, 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 961.84 | - |
May 23, 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 961.84 | - |
May 22, 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 961.84 | - |
May 21, 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 961.84 | - |
May 20, 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 961.84 | - |
May 17, 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 961.84 | 62 |
May 16, 2024 | 989.00 | 989.00 | 989.00 | 989.00 | 983.72 | - |
May 15, 2024 | 989.00 | 989.00 | 989.00 | 989.00 | 983.72 | - |
May 14, 2024 | 989.00 | 989.00 | 989.00 | 989.00 | 983.72 | - |
May 13, 2024 | 989.00 | 989.00 | 989.00 | 989.00 | 983.72 | - |
May 10, 2024 | 989.00 | 989.00 | 989.00 | 989.00 | 983.72 | - |
May 9, 2024 | 989.00 | 989.00 | 989.00 | 989.00 | 983.72 | 7 |
May 8, 2024 | 959.99 | 959.99 | 959.99 | 959.99 | 954.87 | - |
May 7, 2024 | 959.99 | 959.99 | 959.99 | 959.99 | 954.87 | - |
May 6, 2024 | 959.99 | 959.99 | 959.99 | 959.99 | 954.87 | - |
May 3, 2024 | 1,006.76 | 1,006.76 | 959.99 | 959.99 | 954.87 | 2,964 |
May 2, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 30, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 29, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 26, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 25, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 24, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 23, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 22, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 19, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 18, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 17, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 16, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 15, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 12, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 11, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 10, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 9, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | - |
Apr 8, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | 92 |
Apr 5, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 940.95 | 530 |
Apr 4, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 959.85 | - |
Apr 3, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 959.85 | 6 |
Apr 2, 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 971.79 | - |
Apr 1, 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 971.79 | - |
Mar 27, 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 971.79 | - |
Mar 26, 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 971.79 | - |
Mar 25, 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 971.79 | - |
Mar 22, 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 971.79 | - |
Mar 21, 2024 | 0.00 Dividend | |||||
Mar 21, 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 971.79 | - |
Mar 20, 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 971.79 | - |
Mar 19, 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 971.79 | - |
Mar 15, 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 971.79 | - |
Mar 14, 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 971.79 | - |
Mar 13, 2024 | 977.00 | 977.00 | 977.00 | 977.00 | 971.79 | 8 |
Mar 12, 2024 | 961.17 | 961.17 | 961.17 | 961.17 | 956.04 | 10 |
Mar 11, 2024 | 950.00 | 954.00 | 950.00 | 954.00 | 948.91 | 51 |
Mar 8, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 944.93 | 1,723 |
Mar 7, 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 950.90 | - |
Mar 6, 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 950.90 | - |
Mar 5, 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 950.90 | - |
Mar 4, 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 950.90 | - |
Mar 1, 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 950.90 | - |
Feb 29, 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 950.90 | - |
Feb 28, 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 950.90 | - |
Feb 27, 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 950.90 | 389 |
Feb 26, 2024 | 957.30 | 957.30 | 957.30 | 957.30 | 952.19 | - |
Feb 23, 2024 | 957.30 | 957.30 | 957.30 | 957.30 | 952.19 | - |
Feb 22, 2024 | 949.00 | 960.00 | 949.00 | 957.30 | 952.19 | 963 |
Feb 21, 2024 | 939.00 | 939.00 | 939.00 | 939.00 | 933.99 | 18 |
Feb 20, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 931.00 | - |
Feb 19, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 931.00 | - |
Feb 16, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 931.00 | - |
Feb 15, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 931.00 | - |
Feb 14, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 931.00 | - |
Feb 13, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 931.00 | - |
Feb 12, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 931.00 | - |
Feb 9, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 931.00 | - |
Feb 8, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 931.00 | - |
Feb 7, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 931.00 | - |
Feb 6, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 931.00 | - |
Feb 2, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 931.00 | - |
Feb 1, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 931.00 | - |
Jan 31, 2024 | 936.00 | 936.00 | 936.00 | 936.00 | 931.00 | - |
Jan 30, 2024 | 930.00 | 936.00 | 930.00 | 936.00 | 931.00 | 46 |
Jan 29, 2024 | 933.00 | 933.00 | 933.00 | 933.00 | 928.02 | - |
Jan 26, 2024 | 933.00 | 933.00 | 933.00 | 933.00 | 928.02 | - |
Jan 25, 2024 | 933.00 | 933.00 | 933.00 | 933.00 | 928.02 | - |
Jan 24, 2024 | 933.00 | 933.00 | 933.00 | 933.00 | 928.02 | 401 |
Jan 23, 2024 | 904.40 | 904.40 | 904.40 | 904.40 | 899.57 | - |
Jan 22, 2024 | 904.40 | 904.40 | 904.40 | 904.40 | 899.57 | - |
Jan 19, 2024 | 904.40 | 904.40 | 904.40 | 904.40 | 899.57 | - |
Jan 18, 2024 | 904.40 | 904.40 | 904.40 | 904.40 | 899.57 | - |
Jan 17, 2024 | 904.40 | 904.40 | 904.40 | 904.40 | 899.57 | - |
Jan 16, 2024 | 904.40 | 904.40 | 904.40 | 904.40 | 899.57 | - |
Jan 15, 2024 | 904.40 | 904.40 | 904.40 | 904.40 | 899.57 | - |
Related Tickers
GOEX Global X Gold Explorers ETF
31.49
+3.88%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
80.15
+3.63%
XHB SPDR S&P Homebuilders ETF
106.94
+2.95%
ITB iShares U.S. Home Construction ETF
105.31
+2.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.40
+2.91%
PKB Invesco Building & Construction ETF
77.55
+2.85%
CNYA iShares MSCI China A ETF
27.08
+2.73%
PTF Invesco Dorsey Wright Technology Momentum ETF
67.19
+2.71%
RING iShares MSCI Global Gold Miners ETF
30.23
+2.65%
DWAS Invesco DWA SmallCap Momentum ETF
88.86
+2.63%
MLPX Global X MLP & Energy Infrastructure ETF
64.27
+2.59%
ATMP Barclays ETN+ Select MLP ETN
30.17
+2.48%
AADR AdvisorShares Dorsey Wright ADR ETF
71.12
+2.47%
PRN Invesco Dorsey Wright Industrials Momentum ETF
157.56
+2.38%
XSMO Invesco S&P SmallCap Momentum ETF
66.78
+2.33%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
50.86
+2.31%
USAI Pacer American Energy Independence ETF
41.90
+2.25%
IFRA iShares U.S. Infrastructure ETF
46.77
+2.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.76
+2.17%
ENFR Alerian Energy Infrastructure ETF
32.81
+2.15%
PAVE Global X U.S. Infrastructure Development ETF
41.45
+2.14%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.50
+2.13%
KIE SPDR S&P Insurance ETF
55.81
+2.03%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.60
+2.01%
PSCI Invesco S&P SmallCap Industrials ETF
137.26
+1.98%
QTUM Defiance Quantum ETF
78.82
+1.98%
KBWP Invesco KBW Property & Casualty Insurance ETF
112.95
+1.93%
BLOK Amplify Transformational Data Sharing ETF
44.37
+1.93%
FXO First Trust Financials AlphaDEX Fund
53.85
+1.91%
UTES Virtus Reaves Utilities ETF
67.41
+1.90%
IAK iShares U.S. Insurance ETF
125.18
+1.88%
VAMO Cambria Value and Momentum ETF
30.41
+1.87%
CSA VictoryShares US Small Cap Volatility Wtd ETF
74.12
+1.85%
SURE AdvisorShares Insider Advantage ETF
117.77
+1.81%
EZM WisdomTree U.S. MidCap Earnings Fund
63.25
+1.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.46
+1.77%
PHO Invesco Water Resources ETF
66.50
+1.73%
PSI Invesco Semiconductors ETF
60.53
+1.65%
FLTW Franklin FTSE Taiwan ETF
46.37
+1.64%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.86
+1.62%
KCE SPDR S&P Capital Markets ETF
135.06
+1.60%
DON WisdomTree U.S. MidCap Dividend Fund
51.21
+1.59%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.46
+1.58%
PSCM Invesco S&P SmallCap Materials ETF
73.32
+1.57%
FYX First Trust Small Cap Core AlphaDEX Fund
100.33
+1.57%
GII SPDR S&P Global Infrastructure ETF
59.84
+1.56%
PSC Principal U.S. Small-Cap ETF
51.82
+1.55%
IGF iShares Global Infrastructure ETF
52.76
+1.54%
VFH Vanguard Financials Index Fund ETF Shares
117.95
+1.51%
XMMO Invesco S&P MidCap Momentum ETF
125.79
+1.50%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.79
+1.48%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.39
+1.48%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.72
+1.48%
CEFS Saba Closed-End Funds ETF
22.00
+1.48%
IYF iShares U.S. Financials ETF
110.93
+1.47%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
199.77
+1.46%
FTXN First Trust Nasdaq Oil & Gas ETF
30.90
+1.44%
FAD First Trust Multi Cap Growth AlphaDEX Fund
139.21
+1.44%
FNCL Fidelity MSCI Financials Index ETF
68.66
+1.43%
CWS AdvisorShares Focused Equity ETF
65.39
+1.43%
DINT Davis Select International ETF
21.31
+1.43%
XMHQ Invesco S&P MidCap Quality ETF
99.51
+1.43%
GRPM Invesco S&P MidCap 400 GARP ETF
115.36
+1.42%
FCA First Trust China AlphaDEX Fund
19.35
+1.42%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
106.07
+1.42%
EWT iShares MSCI Taiwan ETF
50.98
+1.41%
XAR SPDR S&P Aerospace & Defense ETF
168.43
+1.40%
FNDA Schwab Fundamental U.S. Small Company ETF
29.73
+1.40%
FSMD Fidelity Small-Mid Multifactor ETF
41.56
+1.39%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.59
+1.39%
FNX First Trust Mid Cap Core AlphaDEX Fund
117.49
+1.39%
BFOR Barron's 400 ETF
73.48
+1.39%
GMF SPDR S&P Emerging Asia Pacific ETF
112.28
+1.38%
FIW First Trust Water ETF
102.91
+1.38%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.18
+1.37%
FOVL iShares Focused Value Factor ETF
70.78
+1.37%
SPVM Invesco S&P 500 Value with Momentum ETF
57.87
+1.37%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
51.23
+1.37%
IJR iShares Core S&P Small-Cap ETF
115.09
+1.37%
IYG iShares U.S. Financial Services ETF
77.74
+1.36%
EPU iShares MSCI Peru ETF
40.47
+1.35%
PSP Invesco Global Listed Private Equity ETF
66.12
+1.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.17
+1.32%
SYLD Cambria Shareholder Yield ETF
69.25
+1.32%
XLU The Utilities Select Sector SPDR Fund
75.68
+1.31%
AIA iShares Asia 50 ETF
66.72
+1.31%
EYLD Cambria Emerging Shareholder Yield ETF
30.98
+1.29%
BLCN Siren Nasdaq NexGen Economy ETF
26.00
+1.29%
RWK Invesco S&P MidCap 400 Revenue ETF
118.66
+1.28%
FIDU Fidelity MSCI Industrials Index ETF
71.74
+1.28%
FMAT Fidelity MSCI Materials Index ETF
49.16
+1.28%
FXZ First Trust Materials AlphaDEX Fund
58.88
+1.27%
BOUT Innovator IBD Breakout Opportunities ETF
39.09
+1.25%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.73
+1.25%
FUTY Fidelity MSCI Utilities Index ETF
48.73
+1.25%
MAGA Point Bridge America First ETF
48.16
+1.25%
VAW Vanguard Materials Index Fund ETF Shares
191.88
+1.25%
XLB The Materials Select Sector SPDR Fund
86.22
+1.24%
XLF The Financial Select Sector SPDR Fund
48.25
+1.24%
RSPM Invesco S&P 500 Equal Weight Materials ETF
33.53
+1.24%