Cboe US - Delayed Quote • USD
iShares MSCI Chile ETF (ECH)
At close: September 27 at 4:00 PM EDT
After hours: September 27 at 6:21 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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.73 | 27.82 | 27.43 | 27.51 | 27.51 | 174,800 |
Sep 26, 2024 | 27.02 | 27.45 | 27.02 | 27.37 | 27.37 | 352,700 |
Sep 25, 2024 | 26.77 | 26.77 | 26.54 | 26.57 | 26.57 | 80,000 |
Sep 24, 2024 | 26.70 | 26.87 | 26.65 | 26.72 | 26.72 | 262,100 |
Sep 23, 2024 | 25.92 | 26.15 | 25.90 | 26.06 | 26.06 | 203,400 |
Sep 20, 2024 | 25.91 | 25.91 | 25.70 | 25.80 | 25.80 | 145,000 |
Sep 19, 2024 | 25.82 | 25.91 | 25.72 | 25.80 | 25.80 | 142,900 |
Sep 18, 2024 | 25.71 | 25.88 | 25.60 | 25.66 | 25.66 | 173,100 |
Sep 17, 2024 | 25.94 | 26.07 | 25.66 | 25.82 | 25.82 | 182,500 |
Sep 16, 2024 | 26.09 | 26.18 | 25.92 | 26.07 | 26.07 | 118,500 |
Sep 13, 2024 | 25.92 | 26.13 | 25.92 | 25.95 | 25.95 | 91,800 |
Sep 12, 2024 | 25.57 | 25.92 | 25.45 | 25.85 | 25.85 | 215,800 |
Sep 11, 2024 | 25.19 | 25.41 | 25.14 | 25.31 | 25.31 | 111,300 |
Sep 10, 2024 | 24.88 | 24.89 | 24.71 | 24.86 | 24.86 | 206,200 |
Sep 9, 2024 | 25.22 | 25.22 | 24.83 | 25.01 | 25.01 | 360,300 |
Sep 6, 2024 | 25.55 | 25.56 | 24.97 | 25.00 | 25.00 | 75,400 |
Sep 5, 2024 | 25.69 | 25.73 | 25.40 | 25.55 | 25.55 | 122,000 |
Sep 4, 2024 | 25.71 | 26.05 | 25.59 | 25.59 | 25.59 | 272,700 |
Sep 3, 2024 | 26.24 | 26.35 | 25.88 | 25.97 | 25.97 | 145,300 |
Aug 30, 2024 | 26.84 | 26.92 | 26.50 | 26.66 | 26.66 | 236,000 |
Aug 29, 2024 | 26.29 | 26.75 | 26.29 | 26.65 | 26.65 | 80,900 |
Aug 28, 2024 | 26.43 | 26.56 | 26.31 | 26.47 | 26.47 | 76,000 |
Aug 27, 2024 | 26.88 | 26.88 | 26.56 | 26.62 | 26.62 | 143,500 |
Aug 26, 2024 | 27.03 | 27.13 | 26.82 | 26.88 | 26.88 | 101,700 |
Aug 23, 2024 | 26.77 | 27.14 | 26.65 | 27.06 | 27.06 | 125,800 |
Aug 22, 2024 | 26.65 | 26.75 | 26.38 | 26.58 | 26.58 | 122,600 |
Aug 21, 2024 | 26.53 | 26.90 | 26.53 | 26.75 | 26.75 | 206,900 |
Aug 20, 2024 | 26.44 | 26.68 | 26.44 | 26.55 | 26.55 | 110,700 |
Aug 19, 2024 | 26.19 | 26.58 | 26.11 | 26.44 | 26.44 | 229,400 |
Aug 16, 2024 | 26.36 | 26.36 | 25.96 | 26.11 | 26.11 | 212,100 |
Aug 15, 2024 | 26.08 | 26.52 | 25.94 | 26.29 | 26.29 | 243,500 |
Aug 14, 2024 | 25.79 | 25.82 | 25.59 | 25.71 | 25.71 | 155,200 |
Aug 13, 2024 | 25.69 | 25.90 | 25.67 | 25.80 | 25.80 | 82,600 |
Aug 12, 2024 | 25.83 | 25.88 | 25.59 | 25.68 | 25.68 | 123,300 |
Aug 9, 2024 | 25.55 | 25.77 | 25.45 | 25.60 | 25.60 | 152,800 |
Aug 8, 2024 | 25.00 | 25.42 | 24.78 | 25.42 | 25.42 | 178,000 |
Aug 7, 2024 | 24.96 | 25.15 | 24.67 | 24.83 | 24.83 | 294,900 |
Aug 6, 2024 | 24.26 | 24.85 | 24.26 | 24.62 | 24.62 | 240,600 |
Aug 5, 2024 | 23.85 | 24.53 | 23.79 | 24.31 | 24.31 | 396,300 |
Aug 2, 2024 | 25.18 | 25.34 | 24.95 | 25.03 | 25.03 | 446,800 |
Aug 1, 2024 | 26.21 | 26.21 | 25.18 | 25.25 | 25.25 | 480,600 |
Jul 31, 2024 | 26.06 | 26.11 | 25.84 | 26.01 | 26.01 | 197,000 |
Jul 30, 2024 | 25.50 | 25.83 | 25.50 | 25.71 | 25.71 | 291,800 |
Jul 29, 2024 | 25.55 | 25.56 | 25.32 | 25.52 | 25.52 | 286,400 |
Jul 26, 2024 | 25.80 | 25.88 | 25.70 | 25.73 | 25.73 | 161,000 |
Jul 25, 2024 | 25.93 | 25.95 | 25.62 | 25.71 | 25.71 | 243,300 |
Jul 24, 2024 | 26.03 | 26.20 | 25.92 | 26.03 | 26.03 | 120,800 |
Jul 23, 2024 | 26.26 | 26.38 | 26.20 | 26.25 | 26.25 | 54,900 |
Jul 22, 2024 | 26.32 | 26.50 | 26.10 | 26.42 | 26.42 | 200,100 |
Jul 19, 2024 | 26.22 | 26.55 | 26.18 | 26.24 | 26.24 | 216,200 |
Jul 18, 2024 | 26.53 | 26.68 | 26.28 | 26.43 | 26.43 | 161,900 |
Jul 17, 2024 | 27.20 | 27.24 | 26.69 | 26.81 | 26.81 | 146,200 |
Jul 16, 2024 | 27.41 | 27.42 | 27.27 | 27.40 | 27.40 | 91,600 |
Jul 15, 2024 | 27.13 | 27.50 | 27.07 | 27.26 | 27.26 | 232,800 |
Jul 12, 2024 | 27.21 | 27.47 | 27.04 | 27.43 | 27.43 | 263,900 |
Jul 11, 2024 | 27.14 | 27.27 | 26.94 | 27.06 | 27.06 | 319,900 |
Jul 10, 2024 | 26.55 | 26.91 | 26.48 | 26.89 | 26.89 | 220,500 |
Jul 9, 2024 | 26.26 | 26.45 | 26.18 | 26.24 | 26.24 | 214,400 |
Jul 8, 2024 | 26.12 | 26.20 | 26.01 | 26.13 | 26.13 | 135,200 |
Jul 5, 2024 | 26.42 | 26.44 | 26.09 | 26.13 | 26.13 | 216,200 |
Jul 3, 2024 | 25.71 | 26.42 | 25.71 | 26.14 | 26.14 | 385,900 |
Jul 2, 2024 | 25.52 | 25.68 | 25.30 | 25.55 | 25.55 | 484,800 |
Jul 1, 2024 | 25.87 | 26.04 | 25.53 | 25.58 | 25.58 | 162,800 |
Jun 28, 2024 | 25.90 | 26.03 | 25.80 | 25.87 | 25.87 | 244,700 |
Jun 27, 2024 | 26.02 | 26.02 | 25.72 | 25.76 | 25.76 | 257,200 |
Jun 26, 2024 | 25.60 | 26.06 | 25.50 | 25.87 | 25.87 | 220,400 |
Jun 25, 2024 | 25.96 | 26.14 | 25.75 | 25.81 | 25.81 | 245,600 |
Jun 24, 2024 | 26.11 | 26.22 | 25.87 | 25.95 | 25.95 | 187,300 |
Jun 21, 2024 | 26.42 | 26.48 | 26.00 | 26.06 | 26.06 | 276,000 |
Jun 20, 2024 | 26.65 | 26.75 | 26.49 | 26.52 | 26.52 | 188,600 |
Jun 18, 2024 | 26.29 | 26.51 | 26.29 | 26.39 | 26.39 | 219,400 |
Jun 17, 2024 | 26.36 | 26.41 | 26.11 | 26.35 | 26.35 | 266,100 |
Jun 14, 2024 | 26.40 | 26.54 | 26.21 | 26.34 | 26.34 | 369,300 |
Jun 13, 2024 | 27.05 | 27.05 | 26.70 | 26.78 | 26.78 | 165,900 |
Jun 12, 2024 | 27.16 | 27.33 | 26.93 | 27.03 | 27.03 | 222,600 |
Jun 11, 2024 | 0.70 Dividend | |||||
Jun 11, 2024 | 27.14 | 27.14 | 26.83 | 26.91 | 26.91 | 393,500 |
Jun 10, 2024 | 27.86 | 28.05 | 27.84 | 28.01 | 27.31 | 314,300 |
Jun 7, 2024 | 28.41 | 28.55 | 27.94 | 28.00 | 27.30 | 314,800 |
Jun 6, 2024 | 28.34 | 28.64 | 28.30 | 28.55 | 27.84 | 128,400 |
Jun 5, 2024 | 28.51 | 28.59 | 28.30 | 28.38 | 27.67 | 394,700 |
Jun 4, 2024 | 28.11 | 28.44 | 28.10 | 28.31 | 27.60 | 549,700 |
Jun 3, 2024 | 28.29 | 28.41 | 28.17 | 28.28 | 27.58 | 575,000 |
May 31, 2024 | 28.12 | 28.49 | 27.80 | 28.23 | 27.53 | 1,023,500 |
May 30, 2024 | 28.37 | 28.37 | 27.98 | 28.08 | 27.38 | 551,300 |
May 29, 2024 | 28.82 | 28.92 | 28.45 | 28.48 | 27.77 | 492,500 |
May 28, 2024 | 29.25 | 29.57 | 29.25 | 29.43 | 28.70 | 346,700 |
May 24, 2024 | 29.15 | 29.38 | 29.03 | 29.16 | 28.43 | 461,800 |
May 23, 2024 | 29.00 | 29.12 | 28.79 | 29.02 | 28.30 | 523,400 |
May 22, 2024 | 29.08 | 29.08 | 28.70 | 28.80 | 28.08 | 279,200 |
May 21, 2024 | 29.47 | 29.51 | 29.28 | 29.39 | 28.66 | 329,100 |
May 20, 2024 | 29.09 | 29.51 | 29.08 | 29.51 | 28.77 | 235,200 |
May 17, 2024 | 28.99 | 29.37 | 28.86 | 29.23 | 28.50 | 194,500 |
May 16, 2024 | 29.04 | 29.14 | 28.85 | 28.99 | 28.27 | 101,600 |
May 15, 2024 | 28.97 | 29.20 | 28.82 | 29.04 | 28.32 | 257,100 |
May 14, 2024 | 28.52 | 28.86 | 28.52 | 28.83 | 28.11 | 264,900 |
May 13, 2024 | 28.33 | 28.48 | 28.24 | 28.40 | 27.69 | 240,300 |
May 10, 2024 | 28.34 | 28.50 | 28.07 | 28.12 | 27.42 | 197,000 |
May 9, 2024 | 27.81 | 28.29 | 27.81 | 28.16 | 27.46 | 399,100 |
May 8, 2024 | 27.68 | 27.85 | 27.54 | 27.69 | 27.00 | 106,000 |
May 7, 2024 | 27.44 | 27.73 | 27.40 | 27.67 | 26.98 | 129,200 |
May 6, 2024 | 27.91 | 28.00 | 27.47 | 27.61 | 26.92 | 307,200 |
May 3, 2024 | 27.50 | 27.77 | 27.42 | 27.53 | 26.84 | 342,600 |
May 2, 2024 | 26.93 | 27.08 | 26.65 | 27.00 | 26.33 | 240,300 |
May 1, 2024 | 26.69 | 26.81 | 26.51 | 26.57 | 25.91 | 151,000 |
Apr 30, 2024 | 27.10 | 27.10 | 26.63 | 26.70 | 26.03 | 267,800 |
Apr 29, 2024 | 26.67 | 27.37 | 26.67 | 27.29 | 26.61 | 194,100 |
Apr 26, 2024 | 26.32 | 26.58 | 26.26 | 26.49 | 25.83 | 88,100 |
Apr 25, 2024 | 26.16 | 26.36 | 26.08 | 26.30 | 25.64 | 182,700 |
Apr 24, 2024 | 26.66 | 26.68 | 26.24 | 26.34 | 25.68 | 140,900 |
Apr 23, 2024 | 26.29 | 26.71 | 26.26 | 26.57 | 25.91 | 118,400 |
Apr 22, 2024 | 26.19 | 26.37 | 25.97 | 26.24 | 25.59 | 197,900 |
Apr 19, 2024 | 26.40 | 26.53 | 26.16 | 26.25 | 25.60 | 143,300 |
Apr 18, 2024 | 26.15 | 26.46 | 26.03 | 26.27 | 25.62 | 148,900 |
Apr 17, 2024 | 26.06 | 26.23 | 25.68 | 25.89 | 25.24 | 165,100 |
Apr 16, 2024 | 25.78 | 25.85 | 25.55 | 25.71 | 25.07 | 413,700 |
Apr 15, 2024 | 26.51 | 26.70 | 26.01 | 26.19 | 25.54 | 294,600 |
Apr 12, 2024 | 27.44 | 27.64 | 26.57 | 26.75 | 26.08 | 371,700 |
Apr 11, 2024 | 27.63 | 27.80 | 27.40 | 27.69 | 27.00 | 212,000 |
Apr 10, 2024 | 27.65 | 27.70 | 27.30 | 27.58 | 26.89 | 329,700 |
Apr 9, 2024 | 27.75 | 27.99 | 27.62 | 27.92 | 27.22 | 279,200 |
Apr 8, 2024 | 27.36 | 27.64 | 27.21 | 27.45 | 26.77 | 373,700 |
Apr 5, 2024 | 27.37 | 27.37 | 27.10 | 27.27 | 26.59 | 436,600 |
Apr 4, 2024 | 27.61 | 27.88 | 27.37 | 27.43 | 26.75 | 384,400 |
Apr 3, 2024 | 26.98 | 27.39 | 26.94 | 27.20 | 26.52 | 149,000 |
Apr 2, 2024 | 26.52 | 26.71 | 26.33 | 26.57 | 25.91 | 177,700 |
Apr 1, 2024 | 26.68 | 26.81 | 26.30 | 26.43 | 25.77 | 249,900 |
Mar 28, 2024 | 26.58 | 26.77 | 26.55 | 26.57 | 25.91 | 151,200 |
Mar 27, 2024 | 26.00 | 26.48 | 26.00 | 26.45 | 25.79 | 203,900 |
Mar 26, 2024 | 26.18 | 26.23 | 26.01 | 26.04 | 25.39 | 197,800 |
Mar 25, 2024 | 26.16 | 26.25 | 26.00 | 26.14 | 25.49 | 143,400 |
Mar 22, 2024 | 26.33 | 26.38 | 26.02 | 26.21 | 25.56 | 246,800 |
Mar 21, 2024 | 26.68 | 26.97 | 26.35 | 26.45 | 25.79 | 249,100 |
Mar 20, 2024 | 25.95 | 26.86 | 25.87 | 26.71 | 26.04 | 398,600 |
Mar 19, 2024 | 26.69 | 26.69 | 26.20 | 26.26 | 25.61 | 156,100 |
Mar 18, 2024 | 27.25 | 27.35 | 26.82 | 26.89 | 26.22 | 205,500 |
Mar 15, 2024 | 27.36 | 27.36 | 27.04 | 27.19 | 26.51 | 469,400 |
Mar 14, 2024 | 27.04 | 27.19 | 26.77 | 27.12 | 26.44 | 305,300 |
Mar 13, 2024 | 26.84 | 27.26 | 26.84 | 27.13 | 26.45 | 235,600 |
Mar 12, 2024 | 26.28 | 26.80 | 26.28 | 26.73 | 26.06 | 218,600 |
Mar 11, 2024 | 25.97 | 26.24 | 25.94 | 26.16 | 25.51 | 231,700 |
Mar 8, 2024 | 26.10 | 26.31 | 25.94 | 25.94 | 25.29 | 144,100 |
Mar 7, 2024 | 25.66 | 25.69 | 25.41 | 25.66 | 25.02 | 213,100 |
Mar 6, 2024 | 25.41 | 25.68 | 25.27 | 25.38 | 24.75 | 519,400 |
Mar 5, 2024 | 25.49 | 25.50 | 25.06 | 25.13 | 24.50 | 209,600 |
Mar 4, 2024 | 26.44 | 26.44 | 25.55 | 25.60 | 24.96 | 434,200 |
Mar 1, 2024 | 26.43 | 26.56 | 26.31 | 26.48 | 25.82 | 229,800 |
Feb 29, 2024 | 25.91 | 26.50 | 25.91 | 26.33 | 25.67 | 291,300 |
Feb 28, 2024 | 25.51 | 25.79 | 25.51 | 25.76 | 25.12 | 186,500 |
Feb 27, 2024 | 25.10 | 25.57 | 25.10 | 25.49 | 24.85 | 171,000 |
Feb 26, 2024 | 24.91 | 25.05 | 24.80 | 24.87 | 24.25 | 155,400 |
Feb 23, 2024 | 25.17 | 25.20 | 24.99 | 25.13 | 24.50 | 156,000 |
Feb 22, 2024 | 25.40 | 25.56 | 25.06 | 25.21 | 24.58 | 445,900 |
Feb 21, 2024 | 25.99 | 25.99 | 25.45 | 25.58 | 24.94 | 221,900 |
Feb 20, 2024 | 26.20 | 26.20 | 25.82 | 25.98 | 25.33 | 260,500 |
Feb 16, 2024 | 25.42 | 25.84 | 25.42 | 25.58 | 24.94 | 211,300 |
Feb 15, 2024 | 25.25 | 25.58 | 25.20 | 25.26 | 24.63 | 201,700 |
Feb 14, 2024 | 24.89 | 25.24 | 24.89 | 25.10 | 24.47 | 250,700 |
Feb 13, 2024 | 24.70 | 24.71 | 24.45 | 24.49 | 23.88 | 205,500 |
Feb 12, 2024 | 24.71 | 25.00 | 24.68 | 24.91 | 24.29 | 323,600 |
Feb 9, 2024 | 24.78 | 24.78 | 24.44 | 24.71 | 24.09 | 213,200 |
Feb 8, 2024 | 24.94 | 24.94 | 24.57 | 24.69 | 24.07 | 149,600 |
Feb 7, 2024 | 25.06 | 25.22 | 24.87 | 24.93 | 24.31 | 272,100 |
Feb 6, 2024 | 25.01 | 25.18 | 25.01 | 25.07 | 24.45 | 134,500 |
Feb 5, 2024 | 24.80 | 24.98 | 24.62 | 24.87 | 24.25 | 149,600 |
Feb 2, 2024 | 25.17 | 25.30 | 24.88 | 25.10 | 24.47 | 408,500 |
Feb 1, 2024 | 25.57 | 25.80 | 25.47 | 25.62 | 24.98 | 337,300 |
Jan 31, 2024 | 25.47 | 25.72 | 25.29 | 25.43 | 24.80 | 608,100 |
Jan 30, 2024 | 25.73 | 25.87 | 25.44 | 25.55 | 24.91 | 239,100 |
Jan 29, 2024 | 26.07 | 26.10 | 25.71 | 25.84 | 25.20 | 211,000 |
Jan 26, 2024 | 25.95 | 26.15 | 25.87 | 25.93 | 25.28 | 490,000 |
Jan 25, 2024 | 26.45 | 26.58 | 25.96 | 26.10 | 25.45 | 260,200 |
Jan 24, 2024 | 26.37 | 26.61 | 26.08 | 26.12 | 25.47 | 1,096,400 |
Jan 23, 2024 | 25.99 | 26.20 | 25.74 | 25.93 | 25.28 | 209,800 |
Jan 22, 2024 | 25.47 | 25.98 | 25.47 | 25.90 | 25.25 | 489,400 |
Jan 19, 2024 | 25.49 | 25.65 | 25.32 | 25.65 | 25.01 | 393,000 |
Jan 18, 2024 | 25.50 | 25.64 | 25.21 | 25.32 | 24.69 | 634,700 |
Jan 17, 2024 | 25.49 | 25.60 | 25.15 | 25.34 | 24.71 | 1,190,800 |
Jan 16, 2024 | 25.82 | 25.91 | 25.55 | 25.68 | 25.04 | 398,000 |
Jan 12, 2024 | 26.37 | 26.49 | 26.00 | 26.07 | 25.42 | 358,300 |
Jan 11, 2024 | 26.34 | 26.37 | 26.08 | 26.20 | 25.55 | 422,200 |
Jan 10, 2024 | 26.22 | 26.30 | 26.04 | 26.24 | 25.59 | 436,800 |
Jan 9, 2024 | 26.32 | 26.49 | 26.13 | 26.47 | 25.81 | 277,600 |
Jan 8, 2024 | 26.93 | 26.97 | 26.54 | 26.70 | 26.03 | 301,500 |
Jan 5, 2024 | 27.00 | 27.30 | 26.82 | 27.04 | 26.37 | 189,300 |
Jan 4, 2024 | 27.44 | 27.66 | 27.05 | 27.06 | 26.39 | 168,400 |
Jan 3, 2024 | 27.71 | 27.78 | 27.52 | 27.64 | 26.95 | 160,100 |
Jan 2, 2024 | 27.78 | 28.06 | 27.69 | 27.91 | 27.21 | 308,200 |
Dec 29, 2023 | 28.16 | 28.39 | 27.93 | 28.21 | 27.51 | 878,900 |
Dec 28, 2023 | 28.17 | 28.27 | 28.00 | 28.08 | 27.38 | 247,500 |
Dec 27, 2023 | 27.91 | 28.21 | 27.41 | 27.84 | 27.15 | 1,234,500 |
Dec 26, 2023 | 27.59 | 27.94 | 27.50 | 27.84 | 27.15 | 192,700 |
Dec 22, 2023 | 27.64 | 27.77 | 27.42 | 27.53 | 26.84 | 387,900 |
Dec 21, 2023 | 27.78 | 27.83 | 27.39 | 27.67 | 26.98 | 467,800 |
Dec 20, 2023 | 0.18 Dividend | |||||
Dec 20, 2023 | 27.94 | 28.00 | 27.27 | 27.38 | 26.70 | 299,600 |
Dec 19, 2023 | 28.28 | 28.28 | 28.03 | 28.21 | 27.34 | 405,100 |
Dec 18, 2023 | 28.50 | 28.50 | 27.78 | 27.85 | 26.99 | 453,400 |
Dec 15, 2023 | 28.49 | 28.65 | 28.12 | 28.58 | 27.69 | 679,900 |
Dec 14, 2023 | 28.40 | 28.68 | 28.15 | 28.57 | 27.68 | 927,800 |
Dec 13, 2023 | 27.14 | 28.26 | 26.90 | 28.06 | 27.19 | 668,600 |
Dec 12, 2023 | 26.73 | 27.11 | 26.50 | 26.97 | 26.13 | 233,400 |
Dec 11, 2023 | 26.96 | 26.97 | 26.47 | 26.71 | 25.88 | 897,800 |
Dec 8, 2023 | 27.29 | 27.50 | 27.27 | 27.35 | 26.50 | 489,900 |
Dec 7, 2023 | 27.35 | 27.40 | 27.06 | 27.36 | 26.51 | 315,500 |
Dec 6, 2023 | 27.13 | 27.30 | 26.94 | 26.97 | 26.13 | 317,400 |
Dec 5, 2023 | 26.89 | 26.95 | 26.52 | 26.86 | 26.03 | 322,700 |
Dec 4, 2023 | 27.41 | 27.46 | 26.82 | 26.85 | 26.02 | 372,200 |
Dec 1, 2023 | 26.98 | 27.82 | 26.80 | 27.70 | 26.84 | 547,800 |
Nov 30, 2023 | 26.57 | 27.01 | 26.43 | 26.87 | 26.04 | 781,000 |
Nov 29, 2023 | 26.62 | 26.82 | 26.61 | 26.65 | 25.82 | 269,900 |
Nov 28, 2023 | 26.54 | 26.75 | 26.44 | 26.66 | 25.83 | 206,900 |
Nov 27, 2023 | 26.38 | 26.49 | 26.20 | 26.42 | 25.60 | 173,600 |
Nov 24, 2023 | 26.55 | 26.77 | 26.38 | 26.58 | 25.76 | 117,500 |
Nov 22, 2023 | 26.65 | 26.75 | 26.37 | 26.62 | 25.79 | 316,700 |
Nov 21, 2023 | 26.72 | 26.89 | 26.46 | 26.79 | 25.96 | 994,600 |
Nov 20, 2023 | 26.40 | 26.73 | 26.36 | 26.60 | 25.78 | 386,000 |
Nov 17, 2023 | 25.95 | 26.09 | 25.78 | 26.04 | 25.23 | 392,900 |
Nov 16, 2023 | 25.94 | 26.09 | 25.77 | 25.85 | 25.05 | 1,275,500 |
Nov 15, 2023 | 25.84 | 26.36 | 25.81 | 26.11 | 25.30 | 576,400 |
Nov 14, 2023 | 25.16 | 25.88 | 25.16 | 25.79 | 24.99 | 255,100 |
Nov 13, 2023 | 24.32 | 24.86 | 24.24 | 24.70 | 23.93 | 485,100 |
Nov 10, 2023 | 24.54 | 24.68 | 24.36 | 24.68 | 23.91 | 158,200 |
Nov 9, 2023 | 25.35 | 25.35 | 24.50 | 24.50 | 23.74 | 148,700 |
Nov 8, 2023 | 25.43 | 25.50 | 24.98 | 25.02 | 24.24 | 184,600 |
Nov 7, 2023 | 25.57 | 25.60 | 25.34 | 25.54 | 24.75 | 281,500 |
Nov 6, 2023 | 25.90 | 25.90 | 25.29 | 25.36 | 24.57 | 124,500 |
Nov 3, 2023 | 25.01 | 25.90 | 24.95 | 25.77 | 24.97 | 406,600 |
Nov 2, 2023 | 24.32 | 24.78 | 24.32 | 24.65 | 23.89 | 308,600 |
Nov 1, 2023 | 24.40 | 24.54 | 24.18 | 24.44 | 23.68 | 113,100 |
Oct 31, 2023 | 24.25 | 24.33 | 24.00 | 24.22 | 23.47 | 528,300 |
Oct 30, 2023 | 24.51 | 24.69 | 24.09 | 24.09 | 23.34 | 335,000 |
Oct 27, 2023 | 24.46 | 24.96 | 24.24 | 24.29 | 23.54 | 594,000 |
Oct 26, 2023 | 24.12 | 24.29 | 23.93 | 24.03 | 23.28 | 225,200 |
Oct 25, 2023 | 24.16 | 24.22 | 23.84 | 23.99 | 23.25 | 459,600 |
Oct 24, 2023 | 23.94 | 24.29 | 23.91 | 24.15 | 23.40 | 271,500 |
Oct 23, 2023 | 23.93 | 24.16 | 23.67 | 23.79 | 23.05 | 881,600 |
Oct 20, 2023 | 24.18 | 24.36 | 23.97 | 23.98 | 23.24 | 578,400 |
Oct 19, 2023 | 24.77 | 24.83 | 24.30 | 24.36 | 23.60 | 775,000 |
Oct 18, 2023 | 25.32 | 25.43 | 24.79 | 24.88 | 24.11 | 494,200 |
Oct 17, 2023 | 24.94 | 25.57 | 24.87 | 25.48 | 24.69 | 154,000 |
Oct 16, 2023 | 24.98 | 25.18 | 24.87 | 25.02 | 24.24 | 217,400 |
Oct 13, 2023 | 25.13 | 25.20 | 24.85 | 24.93 | 24.16 | 345,400 |
Oct 12, 2023 | 25.41 | 25.47 | 24.93 | 24.99 | 24.22 | 497,500 |
Oct 11, 2023 | 25.19 | 25.56 | 25.15 | 25.33 | 24.54 | 438,700 |
Oct 10, 2023 | 24.52 | 25.26 | 24.52 | 25.19 | 24.41 | 496,900 |
Oct 9, 2023 | 24.63 | 24.72 | 24.23 | 24.46 | 23.70 | 302,500 |
Oct 6, 2023 | 24.34 | 24.79 | 24.20 | 24.68 | 23.91 | 640,200 |
Oct 5, 2023 | 25.02 | 25.08 | 24.52 | 24.53 | 23.77 | 207,600 |
Oct 4, 2023 | 25.14 | 25.21 | 24.80 | 24.90 | 24.13 | 522,400 |
Oct 3, 2023 | 25.12 | 25.27 | 24.80 | 24.92 | 24.15 | 724,200 |
Oct 2, 2023 | 26.10 | 26.20 | 25.24 | 25.30 | 24.52 | 578,800 |
Sep 29, 2023 | 26.03 | 26.44 | 26.03 | 26.19 | 25.38 | 919,100 |
Sep 28, 2023 | 25.41 | 25.86 | 25.41 | 25.83 | 25.03 | 769,400 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
21.28
+4.06%
FLHK Franklin FTSE Hong Kong ETF
19.47
+3.29%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.33
+2.71%
CNYA iShares MSCI China A ETF
28.95
+2.66%
FBZ First Trust Brazil AlphaDEX Fund
11.63
+2.56%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.19
+2.52%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.68
+2.24%
AFTY Pacer CSOP FTSE China A50 ETF
16.55
+2.16%
VDE Vanguard Energy Index Fund ETF Shares
121.73
+2.14%
FENY Fidelity MSCI Energy Index ETF
23.92
+2.09%
XLE The Energy Select Sector SPDR Fund
87.19
+2.04%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.21
+2.04%
FTXN First Trust Nasdaq Oil & Gas ETF
28.84
+2.02%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.14
+1.92%
IXC iShares Global Energy ETF
40.33
+1.66%
FILL iShares MSCI Global Energy Producers ETF
24.74
+1.58%
ITB iShares U.S. Home Construction ETF
126.77
+1.52%
XHB SPDR S&P Homebuilders ETF
124.27
+1.49%
FCA First Trust China AlphaDEX Fund
20.79
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.87
+1.24%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.34
+1.20%
UTES Virtus Reaves Utilities ETF
63.75
+1.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.12
+1.16%
GRPM Invesco S&P MidCap 400 GARP ETF
117.07
+1.07%
FUTY Fidelity MSCI Utilities Index ETF
51.65
+1.02%
VPU Vanguard Utilities Index Fund ETF Shares
173.33
+1.01%
XLU The Utilities Select Sector SPDR Fund
80.42
+0.99%
VAMO Cambria Value and Momentum ETF
29.59
+0.98%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.33
+0.95%
GCOW Pacer Global Cash Cows Dividend ETF
36.66
+0.94%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.20
+0.92%
PKB Invesco Building & Construction ETF
79.10
+0.91%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.72
+0.87%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.32
+0.84%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.69
+0.83%
FXG First Trust Consumer Staples AlphaDEX Fund
68.15
+0.83%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.37
+0.81%
IFRA iShares U.S. Infrastructure ETF
46.87
+0.80%
SYLD Cambria Shareholder Yield ETF
72.21
+0.80%
IDU iShares U.S. Utilities ETF
101.45
+0.79%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.86
+0.78%
TLH iShares 10-20 Year Treasury Bond ETF
109.74
+0.75%
IJR iShares Core S&P Small-Cap ETF
116.56
+0.75%
BBP Virtus LifeSci Biotech Products ETF
62.87
+0.74%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.88
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.73
+0.72%
ATMP Barclays ETN+ Select MLP ETN
25.95
+0.70%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.55
+0.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.27
+0.68%
SLX VanEck Steel ETF
70.85
+0.68%
PSC Principal U.S. Small-Cap ETF
51.73
+0.68%
COWZ Pacer US Cash Cows 100 ETF
57.77
+0.68%
XSMO Invesco S&P SmallCap Momentum ETF
65.86
+0.67%
VOX Vanguard Communication Services Index Fund ETF Shares
144.91
+0.67%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.33
+0.67%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.83
+0.66%
HOMZ The Hoya Capital Housing ETF
50.69
+0.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
128.58
+0.65%
DWAS Invesco DWA SmallCap Momentum ETF
92.35
+0.64%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.45
+0.63%
IYK iShares US Consumer Staples ETF
70.48
+0.63%
SCHD Schwab U.S. Dividend Equity ETF
84.26
+0.62%
IHF iShares U.S. Healthcare Providers ETF
56.89
+0.62%
ONEY SPDR Russell 1000 Yield Focus ETF
111.99
+0.61%
PSCI Invesco S&P SmallCap Industrials ETF
131.34
+0.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.25
+0.61%
FNDA Schwab Fundamental U.S. Small Company ETF
59.46
+0.61%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.82
+0.61%
XLC The Communication Services Select Sector SPDR ETF Fund
90.01
+0.60%
EYLD Cambria Emerging Shareholder Yield ETF
35.38
+0.60%
PKW Invesco BuyBack Achievers ETF
114.36
+0.59%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.72
+0.59%
VPC Virtus Private Credit ETF
22.32
+0.59%
SPGP Invesco S&P 500 GARP ETF
104.82
+0.59%
MAGA Point Bridge America First ETF
48.90
+0.58%
FCOM Fidelity MSCI Communication Services Index ETF
54.89
+0.57%
WTV WisdomTree U.S. Value Fund
79.88
+0.57%
FIW First Trust Water ETF
109.05
+0.54%
DON WisdomTree U.S. MidCap Dividend Fund
51.10
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
32.07
+0.53%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
53.98
+0.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
81.48
+0.52%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.54
+0.51%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.88
+0.50%
CWB SPDR Bloomberg Convertible Securities ETF
76.59
+0.50%
DBC Invesco DB Commodity Index Tracking Fund
22.32
+0.50%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.09
+0.48%
KCE SPDR S&P Capital Markets ETF
125.24
+0.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.02
+0.46%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.43
+0.46%
EQIN Columbia U.S. Equity Income ETF
47.19
+0.45%
VB Vanguard Small-Cap Index Fund ETF Shares
237.08
+0.45%
PHO Invesco Water Resources ETF
70.51
+0.44%
USCI United States Commodity Index Fund, LP
62.74
+0.44%
IUS Invesco RAFI Strategic US ETF
50.14
+0.44%
SDY SPDR S&P Dividend ETF
141.69
+0.43%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.41
+0.43%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.76
+0.42%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
167.29
+0.42%