NYSEArca - Delayed Quote USD

iShares MSCI KLD 400 Social ETF (DSI)

103.74 -0.70 (-0.67%)
At close: June 24 at 4:00 PM EDT
104.14 +0.40 (+0.39%)
After hours: June 24 at 7:24 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 24, 2024 104.29 104.70 103.71 103.74 103.74 94,000
Jun 21, 2024 104.40 104.66 104.00 104.44 104.44 82,300
Jun 20, 2024 105.24 105.24 104.18 104.44 104.44 84,400
Jun 18, 2024 104.20 104.87 104.20 104.77 104.77 129,300
Jun 17, 2024 103.48 104.48 103.25 104.27 104.27 70,300
Jun 14, 2024 103.17 103.62 103.02 103.62 103.62 67,000
Jun 13, 2024 103.56 103.56 102.98 103.35 103.35 61,700
Jun 12, 2024 103.25 103.73 102.95 103.27 103.27 133,600
Jun 11, 2024 101.97 102.17 101.50 102.17 102.17 36,900
Jun 10, 2024 101.96 102.57 101.70 102.45 102.45 57,500
Jun 7, 2024 102.18 102.70 101.96 102.18 102.18 64,000
Jun 6, 2024 102.63 102.77 102.07 102.47 102.47 76,700
Jun 5, 2024 101.64 102.52 101.36 102.52 102.52 59,300
Jun 4, 2024 100.66 101.19 100.38 101.03 101.03 81,800
Jun 3, 2024 101.17 101.25 99.84 100.80 100.80 105,700
May 31, 2024 100.16 100.71 98.91 100.60 100.60 80,600
May 30, 2024 100.52 100.52 99.57 99.84 99.84 66,700
May 29, 2024 100.80 101.21 100.73 100.95 100.95 83,700
May 28, 2024 101.69 101.76 101.22 101.68 101.68 102,500
May 24, 2024 101.13 101.43 100.84 101.40 101.40 54,200
May 23, 2024 102.15 102.15 100.61 100.91 100.91 66,500
May 22, 2024 101.40 101.49 100.77 101.24 101.24 82,100
May 21, 2024 101.11 101.52 101.00 101.50 101.50 56,800
May 20, 2024 101.02 101.46 101.02 101.32 101.32 62,100
May 17, 2024 100.99 101.06 100.53 100.97 100.97 74,900
May 16, 2024 101.10 101.38 100.92 100.96 100.96 64,400
May 15, 2024 100.23 101.10 100.23 101.03 101.03 95,600
May 14, 2024 99.21 99.80 99.13 99.66 99.66 66,100
May 13, 2024 99.36 99.36 98.93 99.16 99.16 71,400
May 10, 2024 99.26 99.46 98.92 99.16 99.16 74,600
May 9, 2024 98.60 98.93 98.38 98.93 98.93 93,600
May 8, 2024 98.21 98.65 98.18 98.55 98.55 81,100
May 7, 2024 98.70 99.00 98.55 98.68 98.68 99,800
May 6, 2024 98.06 98.71 97.98 98.71 98.71 77,300
May 3, 2024 97.50 97.77 96.97 97.61 97.61 142,000
May 2, 2024 96.30 96.59 95.33 96.48 96.48 71,600
May 1, 2024 95.93 97.09 95.48 95.54 95.54 92,300
Apr 30, 2024 97.37 97.57 96.17 96.17 96.17 94,900
Apr 29, 2024 97.90 97.99 97.25 97.88 97.88 130,900
Apr 26, 2024 97.38 98.01 97.35 97.64 97.64 68,500
Apr 25, 2024 95.21 96.42 95.03 96.27 96.27 103,400
Apr 24, 2024 96.90 96.97 96.13 96.54 96.54 69,800
Apr 23, 2024 95.63 96.57 95.63 96.38 96.38 102,000
Apr 22, 2024 94.86 95.71 94.35 95.24 95.24 61,100
Apr 19, 2024 95.19 95.51 94.05 94.27 94.27 84,800
Apr 18, 2024 95.92 96.22 95.23 95.31 95.31 89,100
Apr 17, 2024 96.75 96.77 95.51 95.63 95.63 74,700
Apr 16, 2024 96.43 96.91 96.07 96.29 96.29 245,300
Apr 15, 2024 98.51 98.54 96.19 96.32 96.32 136,700
Apr 12, 2024 98.46 98.53 97.40 97.64 97.64 88,600
Apr 11, 2024 98.92 99.47 98.23 99.20 99.20 123,100
Apr 10, 2024 98.41 98.90 98.13 98.50 98.50 237,200
Apr 9, 2024 99.83 99.83 98.57 99.61 99.61 86,100
Apr 8, 2024 99.39 99.72 99.24 99.43 99.43 141,200
Apr 5, 2024 98.51 99.68 98.51 99.24 99.24 234,100
Apr 4, 2024 100.42 100.55 98.27 98.27 98.27 158,500
Apr 3, 2024 99.51 100.16 99.51 99.74 99.74 84,000
Apr 2, 2024 99.84 99.95 99.39 99.87 99.87 135,100
Apr 1, 2024 101.07 101.23 100.44 100.76 100.76 111,300
Mar 28, 2024 100.69 101.08 100.69 100.81 100.81 108,800
Mar 27, 2024 100.73 100.77 100.06 100.77 100.77 103,300
Mar 26, 2024 100.71 100.76 100.08 100.15 100.15 162,000
Mar 25, 2024 100.42 100.60 100.32 100.33 100.33 102,100
Mar 22, 2024 100.71 100.96 100.60 100.69 100.69 82,700
Mar 21, 2024 100.93 101.16 100.79 100.80 100.80 98,500
Mar 20, 2024 99.82 100.57 99.51 100.56 100.56 127,200
Mar 19, 2024 98.96 99.73 98.74 99.67 99.67 168,100
Mar 18, 2024 99.32 99.74 99.11 99.17 99.17 81,600
Mar 15, 2024 98.31 98.92 98.24 98.38 98.38 152,900
Mar 14, 2024 99.71 99.84 98.61 99.20 99.20 195,300
Mar 13, 2024 99.84 99.89 99.46 99.60 99.60 67,300
Mar 12, 2024 98.99 99.91 98.51 99.88 99.88 156,000
Mar 11, 2024 98.18 98.57 97.98 98.41 98.41 80,400
Mar 8, 2024 99.50 100.08 98.31 98.42 98.42 230,400
Mar 7, 2024 98.74 99.31 98.59 99.18 99.18 304,800
Mar 6, 2024 98.06 98.47 97.63 98.11 98.11 115,600
Mar 5, 2024 98.02 98.05 96.96 97.48 97.48 99,500
Mar 4, 2024 98.43 98.88 98.28 98.41 98.41 84,700
Mar 1, 2024 97.60 98.46 97.47 98.44 98.44 104,800
Feb 29, 2024 97.35 97.72 96.84 97.51 97.51 87,700
Feb 28, 2024 96.71 97.01 96.57 96.82 96.82 68,900
Feb 27, 2024 97.15 97.15 96.63 97.03 97.03 107,000
Feb 26, 2024 97.35 97.48 96.91 96.93 96.93 78,700
Feb 23, 2024 97.65 97.90 97.25 97.35 97.35 94,100
Feb 22, 2024 96.35 97.37 96.27 97.22 97.22 70,400
Feb 21, 2024 94.44 94.91 94.20 94.91 94.91 92,700
Feb 20, 2024 95.04 95.18 94.33 94.86 94.86 114,100
Feb 16, 2024 96.15 96.25 95.46 95.50 95.50 122,000
Feb 15, 2024 95.70 96.13 95.63 96.06 96.06 104,200
Feb 14, 2024 95.35 95.79 94.87 95.77 95.77 96,600
Feb 13, 2024 94.65 95.11 94.09 94.75 94.75 150,400
Feb 12, 2024 96.27 96.82 96.11 96.16 96.16 154,300
Feb 9, 2024 95.73 96.40 95.68 96.38 96.38 99,300
Feb 8, 2024 95.41 95.58 95.28 95.57 95.57 75,200
Feb 7, 2024 94.98 95.46 94.72 95.32 95.32 93,900
Feb 6, 2024 94.54 94.58 94.10 94.51 94.51 132,500
Feb 5, 2024 94.58 94.68 93.88 94.33 94.33 93,900
Feb 2, 2024 93.80 94.94 93.74 94.69 94.69 198,600
Feb 1, 2024 93.21 94.10 92.97 94.09 94.09 153,600
Jan 31, 2024 93.86 94.04 92.70 92.73 92.73 160,400
Jan 30, 2024 94.49 94.70 94.39 94.58 94.58 139,600
Jan 29, 2024 93.64 94.59 93.63 94.59 94.59 138,500
Jan 26, 2024 93.66 94.00 93.44 93.63 93.63 143,400
Jan 25, 2024 93.77 94.01 93.35 93.87 93.87 168,400
Jan 24, 2024 93.88 94.10 93.26 93.33 93.33 171,800
Jan 23, 2024 93.14 93.30 92.88 93.27 93.27 93,900
Jan 22, 2024 93.18 93.41 92.85 92.99 92.99 245,700
Jan 19, 2024 92.01 92.91 91.78 92.91 92.91 209,300
Jan 18, 2024 91.27 91.68 90.81 91.62 91.62 284,300
Jan 17, 2024 90.82 90.99 90.40 90.96 90.96 136,900
Jan 16, 2024 91.26 91.75 91.05 91.45 91.45 250,100
Jan 12, 2024 91.46 91.71 91.12 91.38 91.38 130,100
Jan 11, 2024 91.54 91.71 90.51 91.37 91.37 104,600
Jan 10, 2024 90.88 91.52 90.79 91.33 91.33 148,300
Jan 9, 2024 90.41 91.03 90.34 90.79 90.79 131,800
Jan 8, 2024 89.49 90.92 89.49 90.87 90.87 200,600
Jan 5, 2024 89.26 89.92 89.14 89.42 89.42 193,100
Jan 4, 2024 89.41 90.01 89.27 89.27 89.27 168,800
Jan 3, 2024 89.88 89.94 89.35 89.41 89.41 151,000
Jan 2, 2024 90.45 90.60 90.06 90.47 90.47 210,400
Dec 29, 2023 91.20 91.36 90.65 91.05 91.05 175,000
Dec 28, 2023 91.29 91.39 91.20 91.22 91.22 102,500
Dec 27, 2023 91.16 91.28 90.92 91.23 91.23 221,900
Dec 26, 2023 90.77 91.27 90.77 91.11 91.11 82,200
Dec 22, 2023 90.61 90.92 90.25 90.67 90.67 190,500
Dec 21, 2023 89.95 90.43 89.65 90.43 90.43 195,200
Dec 20, 2023 90.49 90.94 89.30 89.34 89.34 144,500
Dec 19, 2023 90.49 90.95 90.49 90.94 90.94 161,100
Dec 18, 2023 90.24 90.60 90.23 90.41 90.41 146,100
Dec 15, 2023 89.94 90.19 89.75 90.00 90.00 213,600
Dec 14, 2023 90.04 90.32 89.57 90.02 90.02 144,700
Dec 13, 2023 88.62 89.77 88.41 89.72 89.72 189,600
Dec 12, 2023 88.06 88.57 87.95 88.56 88.56 129,800
Dec 11, 2023 87.68 88.28 87.68 88.23 88.23 168,100
Dec 8, 2023 87.27 87.96 87.27 87.82 87.82 168,600
Dec 7, 2023 87.12 87.67 87.06 87.57 87.57 132,900
Dec 6, 2023 87.46 87.61 86.64 86.74 86.74 95,600
Dec 5, 2023 86.71 87.20 86.63 87.01 87.01 152,400
Dec 4, 2023 86.90 87.16 86.62 87.08 87.08 119,700
Dec 1, 2023 86.85 87.70 86.76 87.62 87.62 136,300
Nov 30, 2023 87.05 87.12 86.50 87.11 87.11 135,000
Nov 29, 2023 87.22 87.54 86.75 86.83 86.83 191,800
Nov 28, 2023 86.50 86.96 86.42 86.77 86.77 116,200
Nov 27, 2023 86.55 86.80 86.45 86.62 86.62 296,600
Nov 24, 2023 86.68 86.73 86.58 86.65 86.65 74,500
Nov 22, 2023 86.72 87.02 86.41 86.68 86.68 126,400
Nov 21, 2023 86.28 86.45 86.16 86.40 86.40 141,600
Nov 20, 2023 85.65 86.63 85.65 86.52 86.52 203,700
Nov 17, 2023 85.87 85.91 85.51 85.75 85.75 114,700
Nov 16, 2023 85.56 85.90 85.49 85.90 85.90 130,800
Nov 15, 2023 85.58 85.93 85.38 85.60 85.60 90,700
Nov 14, 2023 84.79 85.59 84.79 85.35 85.35 115,100
Nov 13, 2023 83.34 83.75 83.25 83.56 83.56 100,700
Nov 10, 2023 82.68 83.67 82.40 83.64 83.64 122,900
Nov 9, 2023 83.19 83.19 82.25 82.32 82.32 91,900
Nov 8, 2023 83.01 83.16 82.62 83.07 83.07 100,600
Nov 7, 2023 82.66 83.04 82.51 82.86 82.86 150,900
Nov 6, 2023 82.70 82.79 82.21 82.63 82.63 142,600
Nov 3, 2023 82.02 82.87 82.02 82.50 82.50 116,000
Nov 2, 2023 80.69 81.57 80.69 81.51 81.51 138,600
Nov 1, 2023 79.28 80.11 79.24 80.02 80.02 129,800
Oct 31, 2023 78.73 79.16 78.33 79.13 79.13 224,800
Oct 30, 2023 78.24 78.85 77.99 78.60 78.60 245,900
Oct 27, 2023 78.49 78.57 77.47 77.74 77.74 286,000
Oct 26, 2023 78.97 79.21 78.10 78.24 78.24 196,700
Oct 25, 2023 80.01 80.01 79.05 79.13 79.13 169,100
Oct 24, 2023 80.21 80.60 79.84 80.36 80.36 116,300
Oct 23, 2023 79.46 80.52 79.16 79.78 79.78 225,000
Oct 20, 2023 80.72 80.81 79.79 79.83 79.83 242,800
Oct 19, 2023 81.62 81.98 80.62 80.80 80.80 635,000
Oct 18, 2023 82.54 82.68 81.45 81.62 81.62 65,800
Oct 17, 2023 82.20 83.37 82.20 82.97 82.97 62,900
Oct 16, 2023 82.36 83.17 82.36 82.96 82.96 116,100
Oct 13, 2023 82.75 82.91 81.62 81.91 81.91 216,800
Oct 12, 2023 83.35 83.35 82.13 82.53 82.53 82,000
Oct 11, 2023 83.13 83.31 82.62 83.22 83.22 56,600
Oct 10, 2023 82.44 83.29 82.43 82.76 82.76 75,800
Oct 9, 2023 81.51 82.44 81.26 82.28 82.28 70,500
Oct 6, 2023 80.49 82.29 80.36 81.95 81.95 87,300
Oct 5, 2023 81.09 81.20 80.40 80.96 80.96 117,000
Oct 4, 2023 80.40 81.31 80.31 81.14 81.14 116,800
Oct 3, 2023 81.01 81.29 79.96 80.22 80.22 170,300
Oct 2, 2023 81.30 81.70 80.95 81.45 81.45 102,800
Sep 29, 2023 82.26 82.26 81.17 81.41 81.41 88,200
Sep 28, 2023 80.74 81.81 80.72 81.52 81.52 76,800
Sep 27, 2023 81.05 81.16 80.18 80.88 80.88 96,500
Sep 26, 2023 81.41 81.51 80.63 80.77 80.77 137,400
Sep 25, 2023 81.78 82.25 81.69 82.22 82.22 110,300
Sep 22, 2023 82.53 82.73 81.95 81.99 81.99 132,800
Sep 21, 2023 83.15 83.15 82.30 82.34 82.34 88,700
Sep 20, 2023 84.85 84.97 83.73 83.75 83.75 146,600
Sep 19, 2023 84.54 84.68 84.06 84.56 84.56 188,700
Sep 18, 2023 84.58 85.09 84.58 84.85 84.85 76,700
Sep 15, 2023 85.81 85.81 84.85 84.93 84.93 92,300
Sep 14, 2023 85.89 86.21 85.54 86.11 86.11 66,100
Sep 13, 2023 85.20 85.61 85.10 85.34 85.34 70,500
Sep 12, 2023 85.51 85.68 85.13 85.20 85.20 83,000
Sep 11, 2023 85.85 85.96 85.51 85.90 85.90 127,100
Sep 8, 2023 85.26 85.58 85.13 85.33 85.33 171,000
Sep 7, 2023 84.87 85.38 84.81 85.27 85.27 79,300
Sep 6, 2023 85.78 85.78 84.99 85.44 85.44 75,900
Sep 5, 2023 86.08 86.22 85.79 85.87 85.87 64,000
Sep 1, 2023 86.63 86.66 85.94 86.18 86.18 55,800
Aug 31, 2023 86.42 86.56 86.07 86.10 86.10 58,200
Aug 30, 2023 85.93 86.33 85.80 86.28 86.28 83,900
Aug 29, 2023 84.53 85.94 84.40 85.94 85.94 136,200
Aug 28, 2023 84.43 84.66 84.18 84.52 84.52 110,200
Aug 25, 2023 83.60 84.29 83.03 83.96 83.96 108,700
Aug 24, 2023 85.03 85.04 83.39 83.42 83.42 99,300
Aug 23, 2023 83.58 84.63 83.58 84.45 84.45 67,600
Aug 22, 2023 84.12 84.12 83.30 83.42 83.42 91,700
Aug 21, 2023 83.19 83.80 82.80 83.69 83.69 345,500
Aug 18, 2023 82.33 83.11 82.31 82.91 82.91 110,200
Aug 17, 2023 83.86 83.92 82.90 83.01 83.01 91,100
Aug 16, 2023 84.11 84.47 83.61 83.62 83.62 62,500
Aug 15, 2023 84.86 84.92 84.15 84.24 84.24 61,200
Aug 14, 2023 84.33 85.11 84.27 85.11 85.11 62,400
Aug 11, 2023 84.43 84.79 84.24 84.53 84.53 69,600
Aug 10, 2023 85.25 85.92 84.61 84.83 84.83 85,200
Aug 9, 2023 85.43 85.43 84.62 84.66 84.66 147,900
Aug 8, 2023 85.27 85.45 84.71 85.35 85.35 173,700
Aug 7, 2023 85.39 85.99 85.39 85.98 85.98 94,100
Aug 4, 2023 85.81 86.26 84.98 85.09 85.09 116,500
Aug 3, 2023 85.17 85.75 85.08 85.39 85.39 116,900
Aug 2, 2023 86.27 86.40 85.52 85.63 85.63 97,700
Aug 1, 2023 86.89 87.13 86.82 86.99 86.99 62,600
Jul 31, 2023 87.16 87.33 86.92 87.25 87.25 83,200
Jul 28, 2023 86.82 87.24 86.72 87.06 87.06 78,700
Jul 27, 2023 87.42 87.54 85.91 86.11 86.11 125,800
Jul 26, 2023 86.67 86.99 86.40 86.80 86.80 115,300
Jul 25, 2023 86.42 87.08 86.42 86.82 86.82 87,600
Jul 24, 2023 86.22 86.61 86.12 86.44 86.44 87,900
Jul 21, 2023 86.43 86.49 86.04 86.10 86.10 129,800
Jul 20, 2023 86.61 86.82 85.85 86.04 86.04 220,700
Jul 19, 2023 87.28 87.50 86.87 87.04 87.04 131,800
Jul 18, 2023 86.11 87.20 86.05 87.03 87.03 73,300
Jul 17, 2023 85.90 86.33 85.83 86.14 86.14 59,200
Jul 14, 2023 86.12 86.38 85.74 85.89 85.89 82,000
Jul 13, 2023 85.31 86.00 85.12 85.88 85.88 61,300
Jul 12, 2023 84.97 85.27 84.76 84.87 84.87 113,800
Jul 11, 2023 83.82 84.28 83.61 84.18 84.18 89,800
Jul 10, 2023 83.35 83.71 83.28 83.66 83.66 78,300
Jul 7, 2023 83.55 84.23 83.36 83.41 83.41 330,900
Jul 6, 2023 83.52 83.73 83.06 83.63 83.63 94,700
Jul 5, 2023 83.96 84.47 83.96 84.27 84.27 147,600
Jul 3, 2023 84.15 84.41 84.14 84.39 84.39 57,800
Jun 30, 2023 83.80 84.34 83.80 84.17 84.17 121,800
Jun 29, 2023 82.84 83.26 82.75 83.18 83.18 47,600
Jun 28, 2023 82.57 83.10 82.48 82.88 82.88 142,800
Jun 27, 2023 82.06 83.00 82.06 82.85 82.85 56,800
Jun 26, 2023 82.26 82.62 81.80 81.85 81.85 81,300

Related Tickers

PXE Invesco Energy Exploration & Production ETF
33.23
+2.77%
 
GXG Global X MSCI Colombia ETF
25.17
+2.69%
 
VDE Vanguard Energy Index Fund ETF Shares
128.66
+2.68%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
99.99
+2.68%
 
FENY Fidelity MSCI Energy Index ETF
25.10
+2.57%
 
IYE iShares U.S. Energy ETF
48.15
+2.56%
 
FTXN First Trust Nasdaq Oil & Gas ETF
31.07
+2.55%
 
XLE The Energy Select Sector SPDR Fund
91.28
+2.52%
 
FILL iShares MSCI Global Energy Producers ETF
25.94
+2.32%
 
NANR SPDR S&P North American Natural Resources ETF
55.05
+2.13%
 
ENFR Alerian Energy Infrastructure ETF
26.41
+2.09%
 
TPYP Tortoise North American Pipeline Fund
28.99
+2.04%
 
KGRN KraneShares MSCI China Clean Technology ETF
19.99
+2.01%
 
ATMP Barclays ETN+ Select MLP ETN
24.92
+1.97%
 
FBZ First Trust Brazil AlphaDEX Fund
10.76
+1.89%
 
USAI Pacer American Energy Independence ETF
32.96
+1.85%
 
EMLP First Trust North American Energy Infrastructure Fund
30.86
+1.71%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
38.72
+1.68%
 
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.54
+1.67%
 
PID Invesco International Dividend Achievers ETF
17.91
+1.64%
 
MLPX Global X MLP & Energy Infrastructure ETF
50.78
+1.62%
 
EWC iShares MSCI Canada ETF
37.08
+1.62%
 
IDOG ALPS International Sector Dividend Dogs ETF
29.99
+1.56%
 
EWD iShares MSCI Sweden ETF
40.89
+1.51%
 
FGD First Trust Dow Jones Global Select Dividend Index Fund
23.02
+1.51%
 
BLCN Siren Nasdaq NexGen Economy ETF
26.39
+1.50%
 
RDIV Invesco S&P Ultra Dividend Revenue ETF
45.19
+1.50%
 
IPKW Invesco International BuyBack Achievers ETF
40.11
+1.44%
 
SCHD Schwab U.S. Dividend Equity ETF
79.21
+1.40%
 
DVY iShares Select Dividend ETF
122.30
+1.39%
 
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.91
+1.36%
 
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.31
+1.35%
 
XMVM Invesco S&P MidCap Value with Momentum ETF
51.94
+1.34%
 
FYLD Cambria Foreign Shareholder Yield ETF
26.51
+1.34%
 
XLU The Utilities Select Sector SPDR Fund
69.74
+1.31%
 
FUTY Fidelity MSCI Utilities Index ETF
44.95
+1.28%
 
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.62
+1.28%
 
SDG iShares MSCI Global Sustainable Development Goals ETF
76.36
+1.27%
 
VPU Vanguard Utilities Index Fund ETF Shares
152.22
+1.25%
 
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.80
+1.23%
 
PEY Invesco High Yield Equity Dividend Achievers ETF
19.85
+1.23%
 
FLLA Franklin FTSE Latin America ETF
20.40
+1.21%
 
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
38.23
+1.20%
 
RPV Invesco S&P 500 Pure Value ETF
84.45
+1.20%
 
IDHQ Invesco S&P International Developed Quality ETF
30.78
+1.20%
 
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.78
+1.19%
 
ONEY SPDR Russell 1000 Yield Focus ETF
105.05
+1.17%
 
SYLD Cambria Shareholder Yield ETF
68.85
+1.16%
 
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.62
+1.13%
 
IQIN IQ 500 International ETF
33.71
+1.13%
 
SPVM Invesco S&P 500 Value with Momentum ETF
54.67
+1.13%
 
SDOG ALPS Sector Dividend Dogs ETF
53.78
+1.12%
 
UTES Virtus Reaves Utilities ETF
53.28
+1.12%
 
FXO First Trust Financials AlphaDEX Fund
46.66
+1.12%
 
XHB SPDR S&P Homebuilders ETF
103.90
+1.12%
 
FYT First Trust Small Cap Value AlphaDEX Fund
51.61
+1.10%
 
FNDF Schwab Fundamental International Equity ETF
35.36
+1.09%
 
KURE KraneShares MSCI All China Health Care Index ETF
13.62
+1.08%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
48.20
+1.07%
 
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.79
+1.07%
 
THD iShares MSCI Thailand ETF
55.02
+1.07%
 
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.73
+1.06%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.42
+1.06%
 
QDIV Global X S&P 500 Quality Dividend ETF
33.76
+1.05%
 
IGRO iShares International Dividend Growth ETF
67.32
+1.05%
 
FXG First Trust Consumer Staples AlphaDEX Fund
66.14
+1.04%
 
IYF iShares U.S. Financials ETF
94.98
+1.04%
 
EPU iShares MSCI Peru ETF
40.74
+1.04%
 
REZ iShares Residential and Multisector Real Estate ETF
77.10
+1.04%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
68.75
+1.03%
 
VFVA Vanguard U.S. Value Factor ETF ETF Shares
114.08
+1.03%
 
XLF The Financial Select Sector SPDR Fund
41.59
+1.03%
 
IYK iShares US Consumer Staples ETF
67.15
+1.02%
 
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.66
+1.02%
 
PTH Invesco Dorsey Wright Healthcare Momentum ETF
43.38
+1.01%
 
RAAX VanEck Inflation Allocation ETF
27.37
+1.01%
 
EVX VanEck Environmental Services ETF
171.31
+1.00%
 
IHF iShares U.S. Healthcare Providers ETF
52.64
+1.00%
 
RNSC First Trust Small Cap US Equity Select ETF
27.63
+0.99%
 
IYG iShares U.S. Financial Services ETF
65.66
+0.98%
 
FXZ First Trust Materials AlphaDEX Fund
66.17
+0.98%
 
IAK iShares U.S. Insurance ETF
115.40
+0.97%
 
VFH Vanguard Financials Index Fund ETF Shares
101.12
+0.97%
 
RLY SPDR SSgA Multi-Asset Real Return ETF
28.19
+0.97%
 
CSA VictoryShares US Small Cap Volatility Wtd ETF
67.25
+0.96%
 
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
83.94
+0.95%
 
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.65
+0.94%
 
IFRA iShares U.S. Infrastructure ETF
42.59
+0.94%
 
DIVI Franklin International Core Dividend Tilt Index ETF
31.44
+0.93%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.40
+0.92%
 
FLJH Franklin FTSE Japan Hedged ETF
30.84
+0.92%
 
IDEV iShares Core MSCI International Developed Markets ETF
65.92
+0.92%
 
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
53.14
+0.92%
 
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
70.12
+0.91%
 
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.15
+0.91%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.51
+0.91%
 
EWL iShares MSCI Switzerland ETF
49.03
+0.91%
 
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.67
+0.89%
 
CZA Invesco Zacks Mid-Cap ETF
99.20
+0.89%
 
IJS iShares S&P Small-Cap 600 Value ETF
97.03
+0.88%