LSE - Delayed Quote USD
iShares J.P. Morgan EM Local Govt Bond UCITS ETF USD (Acc) (EMGA.L)
5.11
+0.01
+(0.27%)
At close: May 2 at 4:35:23 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5.14 | 5.15 | 5.09 | 5.11 | 5.11 | 4,617 |
| May 1, 2025 | 5.11 | 5.12 | 5.06 | 5.09 | 5.09 | 600,988 |
| Apr 30, 2025 | 5.12 | 5.13 | 5.08 | 5.10 | 5.10 | 29,820 |
| Apr 29, 2025 | 5.09 | 5.11 | 5.08 | 5.10 | 5.10 | 22,640 |
| Apr 28, 2025 | 5.09 | 5.09 | 5.05 | 5.09 | 5.09 | 486,552 |
| Apr 25, 2025 | 5.07 | 5.08 | 5.03 | 5.06 | 5.06 | 177,715 |
| Apr 24, 2025 | 5.06 | 5.08 | 5.04 | 5.06 | 5.06 | 85,385 |
| Apr 23, 2025 | 5.06 | 5.09 | 5.02 | 5.05 | 5.05 | 584,427 |
| Apr 22, 2025 | 5.02 | 5.07 | 5.02 | 5.06 | 5.06 | 967,659 |
| Apr 17, 2025 | 5.02 | 5.03 | 4.98 | 5.02 | 5.02 | 399,351 |
| Apr 16, 2025 | 5.00 | 5.01 | 4.97 | 5.00 | 5.00 | 38,314 |
| Apr 15, 2025 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | 12,537 |
| Apr 14, 2025 | 4.98 | 5.02 | 4.96 | 4.99 | 4.99 | 51,564 |
| Apr 11, 2025 | 4.97 | 4.98 | 4.92 | 4.98 | 4.98 | 855,937 |
| Apr 10, 2025 | 4.91 | 4.97 | 4.90 | 4.93 | 4.93 | 43,120 |
| Apr 9, 2025 | 4.87 | 4.90 | 4.81 | 4.85 | 4.85 | 8,316 |
| Apr 8, 2025 | 4.85 | 4.91 | 4.84 | 4.86 | 4.86 | 640,086 |
| Apr 7, 2025 | 4.91 | 4.93 | 4.78 | 4.82 | 4.82 | 855,659 |
| Apr 4, 2025 | 5.01 | 5.03 | 4.91 | 4.91 | 4.91 | 64,377 |
| Apr 3, 2025 | 4.99 | 5.01 | 4.94 | 5.00 | 5.00 | 61,995 |
| Apr 2, 2025 | 4.94 | 4.98 | 4.92 | 4.95 | 4.95 | 30,452 |
| Apr 1, 2025 | 4.94 | 4.97 | 4.92 | 4.95 | 4.95 | 985,498 |
| Mar 31, 2025 | 4.95 | 4.97 | 4.92 | 4.94 | 4.94 | 10,127,662 |
| Mar 28, 2025 | 4.97 | 4.97 | 4.93 | 4.94 | 4.94 | 296,725 |
| Mar 27, 2025 | 4.96 | 4.97 | 4.93 | 4.96 | 4.96 | 44,582 |
| Mar 26, 2025 | 4.95 | 4.98 | 4.93 | 4.95 | 4.95 | 20,710 |
| Mar 25, 2025 | 4.97 | 4.98 | 4.92 | 4.96 | 4.96 | 264,081 |
| Mar 24, 2025 | 4.96 | 4.98 | 4.95 | 4.95 | 4.95 | 45,489 |
| Mar 21, 2025 | 4.98 | 4.99 | 4.94 | 4.95 | 4.95 | 19,914 |
| Mar 20, 2025 | 5.01 | 5.01 | 4.95 | 4.97 | 4.97 | 34,515 |
| Mar 19, 2025 | 4.97 | 5.00 | 4.94 | 4.98 | 4.98 | 97,884 |
| Mar 18, 2025 | 4.99 | 5.02 | 4.97 | 5.00 | 5.00 | 1,154,274 |
| Mar 17, 2025 | 4.97 | 5.00 | 4.95 | 5.00 | 5.00 | 30,113 |
| Mar 14, 2025 | 4.99 | 4.99 | 4.93 | 4.98 | 4.98 | 505,787 |
| Mar 13, 2025 | 4.96 | 4.97 | 4.93 | 4.96 | 4.96 | 84,373 |
| Mar 12, 2025 | 4.95 | 4.97 | 4.92 | 4.96 | 4.96 | 283,065 |
| Mar 11, 2025 | 4.96 | 4.97 | 4.92 | 4.96 | 4.96 | 136,171 |
| Mar 10, 2025 | 4.95 | 4.97 | 4.92 | 4.94 | 4.94 | 23,113 |
| Mar 7, 2025 | 4.97 | 4.99 | 4.93 | 4.97 | 4.97 | 78,371 |
| Mar 6, 2025 | 4.96 | 4.97 | 4.92 | 4.96 | 4.96 | 86,751 |
| Mar 5, 2025 | 4.92 | 4.97 | 4.89 | 4.96 | 4.96 | 25,389 |
| Mar 4, 2025 | 4.86 | 4.91 | 4.86 | 4.89 | 4.89 | 246,059 |
| Mar 3, 2025 | 4.87 | 4.90 | 4.85 | 4.90 | 4.90 | 56,035 |
| Feb 28, 2025 | 4.89 | 4.90 | 4.85 | 4.88 | 4.88 | 44,942 |
| Feb 27, 2025 | 4.92 | 4.93 | 4.88 | 4.89 | 4.89 | 22,002 |
| Feb 26, 2025 | 4.88 | 4.93 | 4.88 | 4.93 | 4.93 | 93,681 |
| Feb 25, 2025 | 4.91 | 4.94 | 4.88 | 4.91 | 4.91 | 91,120 |
| Feb 24, 2025 | 4.92 | 4.94 | 4.88 | 4.92 | 4.92 | 113,799 |
| Feb 21, 2025 | 4.90 | 4.93 | 4.89 | 4.91 | 4.91 | 55,354 |
| Feb 20, 2025 | 4.88 | 4.92 | 4.86 | 4.91 | 4.91 | 36,474 |
| Feb 19, 2025 | 4.92 | 4.94 | 4.87 | 4.88 | 4.88 | 79,451 |
| Feb 18, 2025 | 4.90 | 4.92 | 4.87 | 4.91 | 4.91 | 36,810 |
| Feb 17, 2025 | 4.90 | 4.93 | 4.88 | 4.91 | 4.91 | 30,509 |
| Feb 14, 2025 | 4.90 | 4.92 | 4.86 | 4.92 | 4.92 | 14,001 |
| Feb 13, 2025 | 4.88 | 4.89 | 4.83 | 4.88 | 4.88 | 10,367 |
| Feb 12, 2025 | 4.83 | 4.88 | 4.81 | 4.85 | 4.85 | 32,346 |
| Feb 11, 2025 | 4.87 | 4.87 | 4.82 | 4.86 | 4.86 | 11,109 |
| Feb 10, 2025 | 4.85 | 4.88 | 4.84 | 4.86 | 4.86 | 48,791 |
| Feb 7, 2025 | 4.88 | 4.91 | 4.85 | 4.87 | 4.87 | 39,694 |
| Feb 6, 2025 | 4.86 | 4.88 | 4.82 | 4.87 | 4.87 | 42,211 |
| Feb 5, 2025 | 4.87 | 4.88 | 4.84 | 4.88 | 4.88 | 75,636 |
| Feb 4, 2025 | 4.84 | 4.86 | 4.80 | 4.85 | 4.85 | 78,960 |
| Feb 3, 2025 | 4.80 | 4.84 | 4.75 | 4.82 | 4.82 | 93,028 |
| Jan 31, 2025 | 4.83 | 4.86 | 4.83 | 4.85 | 4.85 | 35,610 |
| Jan 30, 2025 | 4.86 | 4.88 | 4.85 | 4.87 | 4.87 | 47,790 |
| Jan 29, 2025 | 4.84 | 4.87 | 4.84 | 4.85 | 4.85 | 28,276 |
| Jan 28, 2025 | 4.83 | 4.85 | 4.80 | 4.84 | 4.84 | 124,464 |
| Jan 27, 2025 | 4.85 | 4.87 | 4.84 | 4.84 | 4.84 | 162,932 |
| Jan 24, 2025 | 4.87 | 4.89 | 4.84 | 4.89 | 4.89 | 252,932 |
| Jan 23, 2025 | 4.83 | 4.84 | 4.80 | 4.83 | 4.83 | 30,603 |
| Jan 22, 2025 | 4.81 | 4.83 | 4.77 | 4.83 | 4.83 | 39,656 |
| Jan 21, 2025 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | 13,495 |
| Jan 20, 2025 | 4.75 | 4.80 | 4.74 | 4.78 | 4.78 | 23,654 |
| Jan 17, 2025 | 4.75 | 4.76 | 4.71 | 4.74 | 4.74 | 46,806 |
| Jan 16, 2025 | 4.77 | 4.78 | 4.72 | 4.75 | 4.75 | 53,814 |
| Jan 15, 2025 | 4.74 | 4.77 | 4.71 | 4.75 | 4.75 | 7,805 |
| Jan 14, 2025 | 4.73 | 4.74 | 4.70 | 4.73 | 4.73 | 268,402 |
| Jan 13, 2025 | 4.71 | 4.74 | 4.69 | 4.71 | 4.71 | 96,117 |
| Jan 10, 2025 | 4.76 | 4.78 | 4.70 | 4.73 | 4.73 | 12,555 |
| Jan 9, 2025 | 4.75 | 4.77 | 4.72 | 4.76 | 4.76 | 16,044 |
| Jan 8, 2025 | 4.76 | 4.79 | 4.73 | 4.75 | 4.75 | 36,351 |
| Jan 7, 2025 | 4.80 | 4.81 | 4.75 | 4.77 | 4.77 | 458,302 |
| Jan 6, 2025 | 4.76 | 4.80 | 4.72 | 4.78 | 4.78 | 613,926 |
| Jan 3, 2025 | 4.79 | 4.79 | 4.74 | 4.75 | 4.75 | 22,617 |
| Jan 2, 2025 | 4.76 | 4.76 | 4.72 | 4.76 | 4.76 | 44,072 |
| Dec 31, 2024 | 4.79 | 4.79 | 4.73 | 4.76 | 4.76 | 121 |
| Dec 30, 2024 | 4.78 | 4.78 | 4.74 | 4.76 | 4.76 | 57,341 |
| Dec 27, 2024 | 4.76 | 4.80 | 4.74 | 4.77 | 4.77 | 62,511 |
| Dec 24, 2024 | 4.74 | 4.82 | 4.72 | 4.77 | 4.77 | 10,801 |
| Dec 23, 2024 | 4.80 | 4.82 | 4.76 | 4.78 | 4.78 | 13,746 |
| Dec 20, 2024 | 4.74 | 4.79 | 4.74 | 4.78 | 4.78 | 308,528 |
| Dec 19, 2024 | 4.76 | 4.77 | 4.73 | 4.76 | 4.76 | 207,442 |
| Dec 18, 2024 | 4.81 | 4.84 | 4.77 | 4.80 | 4.80 | 33,011 |
| Dec 17, 2024 | 4.83 | 4.85 | 4.79 | 4.80 | 4.80 | 29,078 |
| Dec 16, 2024 | 4.87 | 4.87 | 4.83 | 4.84 | 4.84 | 28,416 |
| Dec 13, 2024 | 4.84 | 4.87 | 4.83 | 4.83 | 4.83 | 143,633 |
| Dec 12, 2024 | 4.89 | 4.89 | 4.84 | 4.86 | 4.86 | 19,609 |
| Dec 11, 2024 | 4.85 | 4.86 | 4.82 | 4.86 | 4.86 | 292,878 |
| Dec 10, 2024 | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | 21,387 |
| Dec 9, 2024 | 4.86 | 4.87 | 4.85 | 4.86 | 4.86 | 257,749 |
| Dec 6, 2024 | 4.87 | 4.87 | 4.84 | 4.85 | 4.85 | 66,975 |
| Dec 5, 2024 | 4.85 | 4.86 | 4.83 | 4.85 | 4.85 | 32,846 |
| Dec 4, 2024 | 4.82 | 4.86 | 4.80 | 4.84 | 4.84 | 42,740 |
| Dec 3, 2024 | 4.83 | 4.83 | 4.80 | 4.82 | 4.82 | 128,568 |
| Dec 2, 2024 | 4.82 | 4.84 | 4.79 | 4.82 | 4.82 | 36,165 |
| Nov 29, 2024 | 4.85 | 4.85 | 4.83 | 4.84 | 4.84 | 126,285 |
| Nov 28, 2024 | 4.84 | 4.85 | 4.80 | 4.84 | 4.84 | 22,598 |
| Nov 27, 2024 | 4.84 | 4.86 | 4.80 | 4.84 | 4.84 | 334,316 |
| Nov 26, 2024 | 4.82 | 4.84 | 4.78 | 4.81 | 4.81 | 72,861 |
| Nov 25, 2024 | 4.82 | 4.85 | 4.82 | 4.84 | 4.84 | 64,925 |
| Nov 22, 2024 | 4.83 | 4.85 | 4.80 | 4.81 | 4.81 | 4,200,955 |
| Nov 21, 2024 | 4.85 | 4.85 | 4.82 | 4.83 | 4.83 | 106,816 |
| Nov 20, 2024 | 4.86 | 4.86 | 4.81 | 4.83 | 4.83 | 51,614 |
| Nov 19, 2024 | 4.81 | 4.86 | 4.81 | 4.84 | 4.84 | 42,305 |
| Nov 18, 2024 | 4.81 | 4.84 | 4.81 | 4.82 | 4.82 | 27,723 |
| Nov 15, 2024 | 4.81 | 4.83 | 4.78 | 4.81 | 4.81 | 58,040 |
| Nov 14, 2024 | 4.79 | 4.81 | 4.76 | 4.81 | 4.81 | 46,893 |
| Nov 13, 2024 | 4.78 | 4.84 | 4.78 | 4.80 | 4.80 | 98,506 |
| Nov 12, 2024 | 4.85 | 4.85 | 4.79 | 4.81 | 4.81 | 338,345 |
| Nov 11, 2024 | 4.89 | 4.91 | 4.83 | 4.84 | 4.84 | 64,529 |
| Nov 8, 2024 | 4.92 | 4.95 | 4.88 | 4.90 | 4.90 | 41,494 |
| Nov 7, 2024 | 4.88 | 4.93 | 4.83 | 4.91 | 4.91 | 257,248 |
| Nov 6, 2024 | 4.84 | 4.85 | 4.79 | 4.84 | 4.84 | 85,883 |
| Nov 5, 2024 | 4.91 | 4.92 | 4.87 | 4.89 | 4.89 | 61,079 |
| Nov 4, 2024 | 4.90 | 4.90 | 4.84 | 4.89 | 4.89 | 60,197 |
| Nov 1, 2024 | 4.88 | 4.90 | 4.85 | 4.87 | 4.87 | 13,769 |
| Oct 31, 2024 | 4.88 | 4.91 | 4.85 | 4.88 | 4.88 | 17,068 |
| Oct 30, 2024 | 4.89 | 4.91 | 4.85 | 4.88 | 4.88 | 30,711 |
| Oct 29, 2024 | 4.89 | 4.90 | 4.86 | 4.87 | 4.87 | 19,995 |
| Oct 28, 2024 | 4.86 | 4.91 | 4.86 | 4.89 | 4.89 | 14,603 |
| Oct 25, 2024 | 4.91 | 4.94 | 4.88 | 4.91 | 4.91 | 303,913 |
| Oct 24, 2024 | 4.91 | 4.93 | 4.87 | 4.91 | 4.91 | 17,041 |
| Oct 23, 2024 | 4.91 | 4.92 | 4.87 | 4.88 | 4.88 | 10,178 |
| Oct 22, 2024 | 4.91 | 4.94 | 4.89 | 4.92 | 4.92 | 52,234 |
| Oct 21, 2024 | 4.94 | 4.97 | 4.91 | 4.91 | 4.91 | 54,405 |
| Oct 18, 2024 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | 22,801 |
| Oct 17, 2024 | 4.95 | 4.97 | 4.92 | 4.94 | 4.94 | 7,570 |
| Oct 16, 2024 | 4.98 | 5.00 | 4.93 | 4.95 | 4.95 | 25,203 |
| Oct 15, 2024 | 4.99 | 5.00 | 4.94 | 4.98 | 4.98 | 2,185,244 |
| Oct 14, 2024 | 5.00 | 5.02 | 4.97 | 4.98 | 4.98 | 56,592 |
| Oct 11, 2024 | 5.01 | 5.01 | 4.95 | 5.00 | 5.00 | 18,751 |
| Oct 10, 2024 | 4.98 | 5.01 | 4.95 | 4.98 | 4.98 | 94,855 |
| Oct 9, 2024 | 4.99 | 5.01 | 4.96 | 4.99 | 4.99 | 1,492,507 |
| Oct 8, 2024 | 5.00 | 5.02 | 4.96 | 4.99 | 4.99 | 37,122 |
| Oct 7, 2024 | 4.99 | 5.03 | 4.98 | 4.99 | 4.99 | 19,375 |
| Oct 4, 2024 | 5.05 | 5.05 | 5.00 | 5.02 | 5.02 | 41,709 |
| Oct 3, 2024 | 5.06 | 5.09 | 5.03 | 5.04 | 5.04 | 55,202 |
| Oct 2, 2024 | 5.09 | 5.11 | 5.05 | 5.07 | 5.07 | 35,168 |
| Oct 1, 2024 | 5.12 | 5.13 | 5.07 | 5.08 | 5.08 | 22,230 |
| Sep 30, 2024 | 5.13 | 5.16 | 5.10 | 5.12 | 5.12 | 169,763 |
| Sep 27, 2024 | 5.12 | 5.15 | 5.08 | 5.14 | 5.14 | 30,357 |
| Sep 26, 2024 | 5.11 | 5.14 | 5.09 | 5.13 | 5.13 | 14,190 |
| Sep 25, 2024 | 5.12 | 5.13 | 5.10 | 5.11 | 5.11 | 47,466 |
| Sep 24, 2024 | 5.09 | 5.13 | 5.09 | 5.12 | 5.12 | 29,228 |
| Sep 23, 2024 | 5.10 | 5.12 | 5.06 | 5.09 | 5.09 | 294,157 |
| Sep 20, 2024 | 5.10 | 5.13 | 5.08 | 5.09 | 5.09 | 10,545 |
| Sep 19, 2024 | 5.07 | 5.12 | 5.07 | 5.09 | 5.09 | 85,824 |
| Sep 18, 2024 | 5.07 | 5.10 | 5.03 | 5.07 | 5.07 | 163,077 |
| Sep 17, 2024 | 5.04 | 5.07 | 5.01 | 5.05 | 5.05 | 11,916 |
| Sep 16, 2024 | 5.04 | 5.07 | 5.00 | 5.04 | 5.04 | 59,021 |
| Sep 13, 2024 | 5.00 | 5.04 | 4.98 | 5.04 | 5.04 | 43,221 |
| Sep 12, 2024 | 4.97 | 5.00 | 4.94 | 4.98 | 4.98 | 53,218 |
| Sep 11, 2024 | 4.98 | 4.99 | 4.93 | 4.97 | 4.97 | 80,861 |
| Sep 10, 2024 | 4.98 | 4.99 | 4.93 | 4.96 | 4.96 | 342,715 |
| Sep 9, 2024 | 4.98 | 4.98 | 4.95 | 4.96 | 4.96 | 72,116 |
| Sep 6, 2024 | 4.99 | 5.02 | 4.96 | 4.98 | 4.98 | 208,863 |
| Sep 5, 2024 | 4.97 | 4.99 | 4.93 | 4.97 | 4.97 | 151,991 |
| Sep 4, 2024 | 4.94 | 4.96 | 4.90 | 4.96 | 4.96 | 25,783 |
| Sep 3, 2024 | 4.94 | 4.97 | 4.91 | 4.93 | 4.93 | 211,798 |
| Sep 2, 2024 | 4.95 | 4.97 | 4.91 | 4.95 | 4.95 | 127,223 |
| Aug 30, 2024 | 4.96 | 4.98 | 4.93 | 4.96 | 4.96 | 528,899 |
| Aug 29, 2024 | 4.98 | 5.01 | 4.95 | 4.96 | 4.96 | 177,314 |
| Aug 28, 2024 | 4.99 | 5.01 | 4.95 | 4.98 | 4.98 | 139,936 |
| Aug 27, 2024 | 4.96 | 5.03 | 4.96 | 4.98 | 4.98 | 92,080 |
| Aug 23, 2024 | 4.96 | 5.01 | 4.93 | 5.01 | 5.01 | 1,759,516 |
| Aug 22, 2024 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | 71,083 |
| Aug 21, 2024 | 4.98 | 5.00 | 4.94 | 4.99 | 4.99 | 659,594 |
| Aug 20, 2024 | 5.00 | 5.02 | 4.96 | 4.98 | 4.98 | 63,662 |
| Aug 19, 2024 | 5.00 | 5.00 | 4.94 | 4.97 | 4.97 | 716,799 |
| Aug 16, 2024 | 4.94 | 4.96 | 4.93 | 4.94 | 4.94 | 99,391 |
| Aug 15, 2024 | 4.95 | 4.97 | 4.93 | 4.93 | 4.93 | 34,138 |
| Aug 14, 2024 | 4.92 | 4.96 | 4.91 | 4.95 | 4.95 | 7,764 |
| Aug 13, 2024 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | 25,504 |
| Aug 12, 2024 | 4.91 | 4.91 | 4.85 | 4.89 | 4.89 | 32,543 |
| Aug 9, 2024 | 4.88 | 4.89 | 4.85 | 4.88 | 4.88 | 34,273 |
| Aug 8, 2024 | 4.85 | 4.88 | 4.82 | 4.84 | 4.84 | 343,052 |
| Aug 7, 2024 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | 99,271 |
| Aug 6, 2024 | 4.80 | 4.86 | 4.80 | 4.82 | 4.82 | 60,694 |
| Aug 5, 2024 | 4.83 | 4.85 | 4.81 | 4.82 | 4.82 | 106,996 |
| Aug 2, 2024 | 4.82 | 4.85 | 4.78 | 4.84 | 4.84 | 85,974 |
| Aug 1, 2024 | 4.81 | 4.84 | 4.78 | 4.82 | 4.82 | 39,351 |
| Jul 31, 2024 | 4.80 | 4.82 | 4.77 | 4.81 | 4.81 | 30,072 |
| Jul 30, 2024 | 4.79 | 4.80 | 4.77 | 4.78 | 4.78 | 36,954 |
| Jul 29, 2024 | 4.79 | 4.82 | 4.76 | 4.77 | 4.77 | 35,682 |
| Jul 26, 2024 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | 52,525 |
| Jul 25, 2024 | 4.75 | 4.79 | 4.73 | 4.78 | 4.78 | 12,467 |
| Jul 24, 2024 | 4.78 | 4.81 | 4.75 | 4.78 | 4.78 | 108,496 |
| Jul 23, 2024 | 4.76 | 4.82 | 4.76 | 4.78 | 4.78 | 45,021 |
| Jul 22, 2024 | 4.78 | 4.81 | 4.75 | 4.80 | 4.80 | 67,901 |
| Jul 19, 2024 | 4.78 | 4.83 | 4.77 | 4.79 | 4.79 | 58,872 |
| Jul 18, 2024 | 4.80 | 4.87 | 4.80 | 4.81 | 4.81 | 39,732 |
| Jul 17, 2024 | 4.84 | 4.87 | 4.81 | 4.83 | 4.83 | 37,523 |
| Jul 16, 2024 | 4.85 | 4.85 | 4.79 | 4.84 | 4.84 | 266,622 |
| Jul 15, 2024 | 4.83 | 4.86 | 4.80 | 4.83 | 4.83 | 29,638 |
| Jul 12, 2024 | 4.85 | 4.85 | 4.79 | 4.84 | 4.84 | 52,985 |
| Jul 11, 2024 | 4.80 | 4.85 | 4.77 | 4.82 | 4.82 | 1,058,610 |
| Jul 10, 2024 | 4.75 | 4.81 | 4.75 | 4.80 | 4.80 | 1,000,953 |
| Jul 9, 2024 | 4.75 | 4.78 | 4.74 | 4.77 | 4.77 | 10,122 |
| Jul 8, 2024 | 4.75 | 4.79 | 4.75 | 4.77 | 4.77 | 12,280 |
| Jul 5, 2024 | 4.75 | 4.77 | 4.74 | 4.76 | 4.76 | 6,250 |
| Jul 4, 2024 | 4.73 | 4.75 | 4.70 | 4.75 | 4.75 | 40,449 |
| Jul 3, 2024 | 4.72 | 4.74 | 4.66 | 4.73 | 4.73 | 41,233 |
| Jul 2, 2024 | 4.67 | 4.70 | 4.65 | 4.69 | 4.69 | 48,603 |
| Jul 1, 2024 | 4.72 | 4.75 | 4.68 | 4.70 | 4.70 | 123,344 |
| Jun 28, 2024 | 4.70 | 4.72 | 4.67 | 4.70 | 4.70 | 231,682 |
| Jun 27, 2024 | 4.69 | 4.71 | 4.68 | 4.69 | 4.69 | 8,190 |
| Jun 26, 2024 | 4.71 | 4.73 | 4.69 | 4.69 | 4.69 | 3,546 |
| Jun 25, 2024 | 4.75 | 4.75 | 4.71 | 4.72 | 4.72 | 5,524 |
| Jun 24, 2024 | 4.71 | 4.73 | 4.71 | 4.73 | 4.73 | 13,842 |
| Jun 21, 2024 | 4.71 | 4.71 | 4.68 | 4.71 | 4.71 | 73,048 |
| Jun 20, 2024 | 4.70 | 4.73 | 4.67 | 4.68 | 4.68 | 35,968 |
| Jun 19, 2024 | 4.72 | 4.73 | 4.69 | 4.71 | 4.71 | 20,717 |
| Jun 18, 2024 | 4.68 | 4.71 | 4.65 | 4.71 | 4.71 | 40,102 |
| Jun 17, 2024 | 4.67 | 4.70 | 4.64 | 4.68 | 4.68 | 25,315 |
| Jun 14, 2024 | 4.69 | 4.72 | 4.66 | 4.67 | 4.67 | 86,872 |
| Jun 13, 2024 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | 266,689 |
| Jun 12, 2024 | 4.69 | 4.73 | 4.66 | 4.71 | 4.71 | 57,785 |
| Jun 11, 2024 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | 118,696 |
| Jun 10, 2024 | 4.72 | 4.72 | 4.67 | 4.69 | 4.69 | 128,301 |
| Jun 7, 2024 | 4.77 | 4.77 | 4.70 | 4.71 | 4.71 | 83,900 |
| Jun 6, 2024 | 4.76 | 4.76 | 4.73 | 4.76 | 4.76 | 113,510 |
| Jun 5, 2024 | 4.75 | 4.76 | 4.72 | 4.74 | 4.74 | 255,121 |
| Jun 4, 2024 | 4.75 | 4.79 | 4.73 | 4.74 | 4.74 | 62,969 |
| Jun 3, 2024 | 4.78 | 4.79 | 4.74 | 4.75 | 4.75 | 686,705 |
| May 31, 2024 | 4.75 | 4.77 | 4.72 | 4.76 | 4.76 | 130,088 |
| May 30, 2024 | 4.75 | 4.77 | 4.73 | 4.77 | 4.77 | 24,980 |
| May 29, 2024 | 4.79 | 4.81 | 4.76 | 4.76 | 4.76 | 18,083 |
| May 28, 2024 | 4.81 | 4.81 | 4.78 | 4.81 | 4.81 | 69,221 |
| May 24, 2024 | 4.77 | 4.81 | 4.76 | 4.80 | 4.80 | 22,078 |
| May 23, 2024 | 4.81 | 4.82 | 4.78 | 4.80 | 4.80 | 61,783 |
| May 22, 2024 | 4.85 | 4.85 | 4.80 | 4.82 | 4.82 | 228,936 |
| May 21, 2024 | 4.83 | 4.84 | 4.82 | 4.84 | 4.84 | 62,350 |
| May 20, 2024 | 4.86 | 4.86 | 4.82 | 4.84 | 4.84 | 79,654 |
| May 17, 2024 | 4.83 | 4.84 | 4.81 | 4.84 | 4.84 | 182,367 |
| May 16, 2024 | 4.84 | 4.84 | 4.81 | 4.84 | 4.84 | 146,662 |
| May 15, 2024 | 4.78 | 4.82 | 4.77 | 4.82 | 4.82 | 103,150 |
| May 14, 2024 | 4.76 | 4.78 | 4.75 | 4.77 | 4.77 | 74,589 |
| May 13, 2024 | 4.76 | 4.78 | 4.76 | 4.77 | 4.77 | 62,583 |
| May 10, 2024 | 4.78 | 4.79 | 4.76 | 4.76 | 4.76 | 42,863 |
| May 9, 2024 | 4.74 | 4.77 | 4.74 | 4.76 | 4.76 | 36,537 |
| May 8, 2024 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | 29,780 |
| May 7, 2024 | 4.76 | 4.79 | 4.75 | 4.78 | 4.78 | 78,770 |
| May 3, 2024 | 4.74 | 4.79 | 4.71 | 4.77 | 4.77 | 63,465 |
| May 2, 2024 | 4.71 | 4.72 | 4.69 | 4.72 | 4.72 | 97,583 |
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%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
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%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
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%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
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%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
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%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
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%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%