Amsterdam - Delayed Quote • EUR
iShares Core MSCI EM IMI UCITS ETF USD (Acc) (EMIM.AS)
At close: September 13 at 5:38 PM GMT+2
Currency in EUR 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 13, 2024 | 31.09 | 31.18 | 31.04 | 31.18 | 31.18 | 12,240 |
Sep 12, 2024 | 31.02 | 31.08 | 30.85 | 30.95 | 30.95 | 25,819 |
Sep 11, 2024 | 30.67 | 30.67 | 30.43 | 30.58 | 30.58 | 30,053 |
Sep 10, 2024 | 30.64 | 30.72 | 30.58 | 30.64 | 30.64 | 14,841 |
Sep 9, 2024 | 30.58 | 30.77 | 30.56 | 30.72 | 30.72 | 16,087 |
Sep 6, 2024 | 30.79 | 30.88 | 30.40 | 30.44 | 30.44 | 19,322 |
Sep 5, 2024 | 30.88 | 31.05 | 30.77 | 30.88 | 30.88 | 11,597 |
Sep 4, 2024 | 30.80 | 31.04 | 30.77 | 30.98 | 30.98 | 30,716 |
Sep 3, 2024 | 31.42 | 31.45 | 31.06 | 31.14 | 31.14 | 36,380 |
Sep 2, 2024 | 31.44 | 31.46 | 31.38 | 31.46 | 31.46 | 12,268 |
Aug 30, 2024 | 31.59 | 31.68 | 31.46 | 31.46 | 31.46 | 15,021 |
Aug 29, 2024 | 31.30 | 31.58 | 31.15 | 31.55 | 31.55 | 34,725 |
Aug 28, 2024 | 31.40 | 31.46 | 31.27 | 31.27 | 31.27 | 29,681 |
Aug 27, 2024 | 31.35 | 31.38 | 31.27 | 31.31 | 31.31 | 19,387 |
Aug 26, 2024 | 31.46 | 31.55 | 31.25 | 31.26 | 31.26 | 50,370 |
Aug 23, 2024 | 31.41 | 31.55 | 31.40 | 31.48 | 31.48 | 13,145 |
Aug 22, 2024 | 31.45 | 31.50 | 31.28 | 31.28 | 31.28 | 24,835 |
Aug 21, 2024 | 31.40 | 31.57 | 31.33 | 31.50 | 31.50 | 20,664 |
Aug 20, 2024 | 31.70 | 31.73 | 31.40 | 31.43 | 31.43 | 21,359 |
Aug 19, 2024 | 31.60 | 31.78 | 31.58 | 31.76 | 31.76 | 16,356 |
Aug 16, 2024 | 31.50 | 31.62 | 31.44 | 31.58 | 31.58 | 23,054 |
Aug 15, 2024 | 30.97 | 31.39 | 30.97 | 31.33 | 31.33 | 5,969 |
Aug 14, 2024 | 30.98 | 31.10 | 30.76 | 30.93 | 30.93 | 15,382 |
Aug 13, 2024 | 31.07 | 31.10 | 30.93 | 31.10 | 31.10 | 10,483 |
Aug 12, 2024 | 30.96 | 31.11 | 30.91 | 31.02 | 31.02 | 9,204 |
Aug 9, 2024 | 30.84 | 31.02 | 30.73 | 30.83 | 30.83 | 12,171 |
Aug 8, 2024 | 30.28 | 30.73 | 30.12 | 30.73 | 30.73 | 16,471 |
Aug 7, 2024 | 30.27 | 30.61 | 30.24 | 30.45 | 30.45 | 34,946 |
Aug 6, 2024 | 29.83 | 29.88 | 29.52 | 29.80 | 29.80 | 25,731 |
Aug 5, 2024 | 29.30 | 29.56 | 28.70 | 29.56 | 29.56 | 53,436 |
Aug 2, 2024 | 31.15 | 31.15 | 30.53 | 30.58 | 30.58 | 31,205 |
Aug 1, 2024 | 31.92 | 32.00 | 31.69 | 31.69 | 31.69 | 50,054 |
Jul 31, 2024 | 31.86 | 31.98 | 31.80 | 31.98 | 31.98 | 17,997 |
Jul 30, 2024 | 31.46 | 31.53 | 31.34 | 31.35 | 31.35 | 22,559 |
Jul 29, 2024 | 31.55 | 31.61 | 31.34 | 31.34 | 31.34 | 19,514 |
Jul 26, 2024 | 31.31 | 31.41 | 31.24 | 31.37 | 31.37 | 17,451 |
Jul 25, 2024 | 31.20 | 31.26 | 31.03 | 31.20 | 31.20 | 32,051 |
Jul 24, 2024 | 31.50 | 31.64 | 31.42 | 31.42 | 31.42 | 32,911 |
Jul 23, 2024 | 31.52 | 31.74 | 31.52 | 31.74 | 31.74 | 44,995 |
Jul 22, 2024 | 31.57 | 31.77 | 31.57 | 31.67 | 31.67 | 19,728 |
Jul 19, 2024 | 31.77 | 31.77 | 31.55 | 31.55 | 31.55 | 44,087 |
Jul 18, 2024 | 32.18 | 32.19 | 31.84 | 31.84 | 31.84 | 86,079 |
Jul 17, 2024 | 32.37 | 32.37 | 32.06 | 32.09 | 32.09 | 40,130 |
Jul 16, 2024 | 32.49 | 32.60 | 32.42 | 32.52 | 32.52 | 27,186 |
Jul 15, 2024 | 32.58 | 32.60 | 32.44 | 32.50 | 32.50 | 26,932 |
Jul 12, 2024 | 32.68 | 32.81 | 32.64 | 32.74 | 32.74 | 48,713 |
Jul 11, 2024 | 32.75 | 32.82 | 32.70 | 32.70 | 32.70 | 38,128 |
Jul 10, 2024 | 32.45 | 32.59 | 32.45 | 32.55 | 32.55 | 63,510 |
Jul 9, 2024 | 32.40 | 32.47 | 32.37 | 32.43 | 32.43 | 9,962 |
Jul 8, 2024 | 32.32 | 32.39 | 32.30 | 32.34 | 32.34 | 21,401 |
Jul 5, 2024 | 32.34 | 32.36 | 32.15 | 32.23 | 32.23 | 27,473 |
Jul 4, 2024 | 32.33 | 32.39 | 32.28 | 32.28 | 32.28 | 28,923 |
Jul 3, 2024 | 31.98 | 32.22 | 31.98 | 32.20 | 32.20 | 21,208 |
Jul 2, 2024 | 31.78 | 31.89 | 31.75 | 31.86 | 31.86 | 17,075 |
Jul 1, 2024 | 31.89 | 31.99 | 31.84 | 31.95 | 31.95 | 16,501 |
Jun 28, 2024 | 32.03 | 32.13 | 31.96 | 32.01 | 32.01 | 17,347 |
Jun 27, 2024 | 31.86 | 31.92 | 31.81 | 31.82 | 31.82 | 11,273 |
Jun 26, 2024 | 32.02 | 32.08 | 31.82 | 31.83 | 31.83 | 30,540 |
Jun 25, 2024 | 31.87 | 31.93 | 31.80 | 31.81 | 31.81 | 27,201 |
Jun 24, 2024 | 31.90 | 32.07 | 31.85 | 32.02 | 32.02 | 29,459 |
Jun 21, 2024 | 32.09 | 32.13 | 32.00 | 32.03 | 32.03 | 17,866 |
Jun 20, 2024 | 32.20 | 32.27 | 32.04 | 32.05 | 32.05 | 19,062 |
Jun 19, 2024 | 32.19 | 32.26 | 32.10 | 32.14 | 32.14 | 22,548 |
Jun 18, 2024 | 31.82 | 31.99 | 31.76 | 31.97 | 31.97 | 55,599 |
Jun 17, 2024 | 31.72 | 31.76 | 31.64 | 31.67 | 31.67 | 22,372 |
Jun 14, 2024 | 31.63 | 31.70 | 31.55 | 31.62 | 31.62 | 36,213 |
Jun 13, 2024 | 31.37 | 31.46 | 31.32 | 31.41 | 31.41 | 15,098 |
Jun 12, 2024 | 31.33 | 31.44 | 31.24 | 31.35 | 31.35 | 38,121 |
Jun 11, 2024 | 31.22 | 31.26 | 31.11 | 31.11 | 31.11 | 21,498 |
Jun 10, 2024 | 31.17 | 31.32 | 31.12 | 31.32 | 31.32 | 16,081 |
Jun 7, 2024 | 31.05 | 31.13 | 30.98 | 31.09 | 31.09 | 71,530 |
Jun 6, 2024 | 30.98 | 31.07 | 30.95 | 31.02 | 31.02 | 14,815 |
Jun 5, 2024 | 30.58 | 30.88 | 30.53 | 30.88 | 30.88 | 28,034 |
Jun 4, 2024 | 30.28 | 30.57 | 30.19 | 30.26 | 30.26 | 48,155 |
Jun 3, 2024 | 31.06 | 31.13 | 30.79 | 30.79 | 30.79 | 29,030 |
May 31, 2024 | 30.62 | 30.63 | 30.40 | 30.40 | 30.40 | 37,975 |
May 30, 2024 | 30.83 | 30.93 | 30.80 | 30.93 | 30.93 | 26,643 |
May 29, 2024 | 31.15 | 31.17 | 30.99 | 31.02 | 31.02 | 30,093 |
May 28, 2024 | 31.49 | 31.50 | 31.33 | 31.33 | 31.33 | 25,523 |
May 27, 2024 | 31.57 | 31.60 | 31.49 | 31.55 | 31.55 | 23,703 |
May 24, 2024 | 31.38 | 31.48 | 31.36 | 31.40 | 31.40 | 56,198 |
May 23, 2024 | 31.66 | 31.69 | 31.45 | 31.52 | 31.52 | 24,614 |
May 22, 2024 | 31.65 | 31.76 | 31.61 | 31.62 | 31.62 | 18,867 |
May 21, 2024 | 31.59 | 31.67 | 31.55 | 31.62 | 31.62 | 24,040 |
May 20, 2024 | 31.80 | 31.84 | 31.72 | 31.82 | 31.82 | 59,798 |
May 17, 2024 | 31.73 | 31.91 | 31.72 | 31.87 | 31.87 | 22,915 |
May 16, 2024 | 31.60 | 31.79 | 31.57 | 31.72 | 31.72 | 19,682 |
May 15, 2024 | 31.48 | 31.62 | 31.44 | 31.62 | 31.62 | 16,372 |
May 14, 2024 | 31.39 | 31.45 | 31.30 | 31.42 | 31.42 | 18,210 |
May 13, 2024 | 31.26 | 31.40 | 31.24 | 31.36 | 31.36 | 23,206 |
May 10, 2024 | 31.23 | 31.33 | 31.20 | 31.20 | 31.20 | 38,685 |
May 9, 2024 | 31.15 | 31.16 | 31.06 | 31.10 | 31.10 | 16,864 |
May 8, 2024 | 31.11 | 31.17 | 30.97 | 31.15 | 31.15 | 49,792 |
May 7, 2024 | 31.12 | 31.15 | 31.04 | 31.13 | 31.13 | 61,436 |
May 6, 2024 | 31.20 | 31.29 | 31.15 | 31.24 | 31.24 | 39,602 |
May 3, 2024 | 31.13 | 31.22 | 30.99 | 31.17 | 31.17 | 61,064 |
May 2, 2024 | 30.88 | 31.06 | 30.84 | 31.03 | 31.03 | 25,414 |
Apr 30, 2024 | 30.80 | 30.83 | 30.60 | 30.62 | 30.62 | 37,351 |
Apr 29, 2024 | 30.72 | 30.79 | 30.71 | 30.75 | 30.75 | 31,118 |
Apr 26, 2024 | 30.44 | 30.60 | 30.36 | 30.54 | 30.54 | 12,101 |
Apr 25, 2024 | 30.13 | 30.19 | 29.95 | 30.07 | 30.07 | 14,644 |
Apr 24, 2024 | 30.40 | 30.40 | 30.15 | 30.16 | 30.16 | 20,343 |
Apr 23, 2024 | 30.02 | 30.05 | 29.92 | 29.99 | 29.99 | 13,138 |
Apr 22, 2024 | 29.76 | 29.84 | 29.70 | 29.80 | 29.80 | 16,392 |
Apr 19, 2024 | 29.50 | 29.67 | 29.45 | 29.63 | 29.63 | 26,605 |
Apr 18, 2024 | 30.00 | 30.03 | 29.76 | 29.87 | 29.87 | 14,828 |
Apr 17, 2024 | 29.82 | 29.84 | 29.65 | 29.65 | 29.65 | 17,898 |
Apr 16, 2024 | 29.88 | 29.89 | 29.62 | 29.72 | 29.72 | 30,108 |
Apr 15, 2024 | 30.43 | 30.44 | 30.27 | 30.29 | 30.29 | 32,641 |
Apr 12, 2024 | 30.69 | 30.72 | 30.35 | 30.38 | 30.38 | 32,609 |
Apr 11, 2024 | 30.72 | 30.74 | 30.58 | 30.62 | 30.62 | 61,078 |
Apr 10, 2024 | 30.73 | 30.77 | 30.41 | 30.44 | 30.44 | 46,673 |
Apr 9, 2024 | 30.50 | 30.59 | 30.46 | 30.51 | 30.51 | 49,599 |
Apr 8, 2024 | 30.29 | 30.49 | 30.29 | 30.45 | 30.45 | 109,299 |
Apr 5, 2024 | 30.16 | 30.28 | 30.14 | 30.24 | 30.24 | 90,160 |
Apr 4, 2024 | 30.32 | 30.50 | 30.30 | 30.50 | 30.50 | 102,560 |
Apr 3, 2024 | 30.33 | 30.33 | 30.22 | 30.31 | 30.31 | 64,471 |
Apr 2, 2024 | 30.60 | 30.66 | 30.42 | 30.43 | 30.43 | 54,764 |
Mar 28, 2024 | 30.13 | 30.26 | 30.08 | 30.20 | 30.20 | 22,438 |
Mar 27, 2024 | 29.93 | 29.98 | 29.90 | 29.95 | 29.95 | 22,899 |
Mar 26, 2024 | 30.00 | 30.04 | 29.91 | 29.96 | 29.96 | 46,624 |
Mar 25, 2024 | 30.00 | 30.01 | 29.89 | 29.94 | 29.94 | 18,832 |
Mar 22, 2024 | 29.97 | 30.07 | 29.93 | 29.98 | 29.98 | 26,186 |
Mar 21, 2024 | 30.09 | 30.12 | 30.02 | 30.08 | 30.08 | 61,984 |
Mar 20, 2024 | 29.64 | 29.80 | 29.63 | 29.71 | 29.71 | 29,075 |
Mar 19, 2024 | 29.67 | 29.67 | 29.50 | 29.64 | 29.64 | 28,654 |
Mar 18, 2024 | 29.82 | 29.86 | 29.75 | 29.76 | 29.76 | 37,822 |
Mar 15, 2024 | 29.69 | 29.79 | 29.65 | 29.67 | 29.67 | 50,386 |
Mar 14, 2024 | 29.91 | 29.94 | 29.80 | 29.85 | 29.85 | 26,555 |
Mar 13, 2024 | 29.88 | 29.88 | 29.77 | 29.78 | 29.78 | 16,753 |
Mar 12, 2024 | 29.97 | 30.03 | 29.92 | 30.01 | 30.01 | 39,175 |
Mar 11, 2024 | 29.69 | 29.77 | 29.64 | 29.74 | 29.74 | 41,097 |
Mar 8, 2024 | 29.70 | 29.78 | 29.63 | 29.63 | 29.63 | 40,309 |
Mar 7, 2024 | 29.51 | 29.69 | 29.49 | 29.61 | 29.61 | 15,016 |
Mar 6, 2024 | 29.48 | 29.66 | 29.48 | 29.62 | 29.62 | 48,974 |
Mar 5, 2024 | 29.41 | 29.44 | 29.32 | 29.32 | 29.32 | 33,546 |
Mar 4, 2024 | 29.68 | 29.72 | 29.52 | 29.55 | 29.55 | 24,885 |
Mar 1, 2024 | 29.50 | 29.68 | 29.46 | 29.64 | 29.64 | 36,081 |
Feb 29, 2024 | 29.42 | 29.44 | 29.29 | 29.32 | 29.32 | 28,273 |
Feb 28, 2024 | 29.49 | 29.50 | 29.24 | 29.25 | 29.25 | 34,470 |
Feb 27, 2024 | 29.63 | 29.67 | 29.54 | 29.61 | 29.61 | 23,662 |
Feb 26, 2024 | 29.59 | 29.65 | 29.53 | 29.54 | 29.54 | 43,699 |
Feb 23, 2024 | 29.73 | 29.76 | 29.67 | 29.70 | 29.70 | 27,314 |
Feb 22, 2024 | 29.67 | 29.78 | 29.64 | 29.68 | 29.68 | 19,507 |
Feb 21, 2024 | 29.57 | 29.58 | 29.47 | 29.47 | 29.47 | 39,961 |
Feb 20, 2024 | 29.50 | 29.53 | 29.38 | 29.40 | 29.40 | 16,372 |
Feb 19, 2024 | 29.44 | 29.55 | 29.43 | 29.52 | 29.52 | 34,018 |
Feb 16, 2024 | 29.54 | 29.60 | 29.50 | 29.53 | 29.53 | 18,743 |
Feb 15, 2024 | 29.29 | 29.36 | 29.28 | 29.31 | 29.31 | 23,482 |
Feb 14, 2024 | 29.11 | 29.31 | 29.11 | 29.29 | 29.29 | 19,278 |
Feb 13, 2024 | 29.35 | 29.38 | 28.97 | 28.98 | 28.98 | 50,955 |
Feb 12, 2024 | 29.02 | 29.50 | 29.00 | 29.45 | 29.45 | 33,493 |
Feb 9, 2024 | 29.02 | 29.10 | 28.87 | 28.98 | 28.98 | 38,871 |
Feb 8, 2024 | 29.13 | 29.15 | 29.01 | 29.04 | 29.04 | 48,200 |
Feb 7, 2024 | 29.11 | 29.24 | 29.10 | 29.12 | 29.12 | 43,956 |
Feb 6, 2024 | 29.04 | 29.22 | 29.00 | 29.22 | 29.22 | 75,627 |
Feb 5, 2024 | 28.52 | 28.60 | 28.49 | 28.55 | 28.55 | 36,939 |
Feb 2, 2024 | 28.51 | 28.55 | 28.30 | 28.39 | 28.39 | 42,912 |
Feb 1, 2024 | 28.41 | 28.50 | 28.31 | 28.34 | 28.34 | 21,737 |
Jan 31, 2024 | 28.25 | 28.40 | 28.16 | 28.35 | 28.35 | 42,022 |
Jan 30, 2024 | 28.44 | 28.45 | 28.22 | 28.26 | 28.26 | 27,645 |
Jan 29, 2024 | 28.63 | 28.69 | 28.50 | 28.53 | 28.53 | 25,300 |
Jan 26, 2024 | 28.36 | 28.54 | 28.31 | 28.48 | 28.48 | 35,579 |
Jan 25, 2024 | 28.35 | 28.54 | 28.31 | 28.47 | 28.47 | 29,742 |
Jan 24, 2024 | 28.23 | 28.44 | 28.20 | 28.41 | 28.41 | 38,869 |
Jan 23, 2024 | 27.85 | 28.13 | 27.76 | 28.04 | 28.04 | 129,456 |
Jan 22, 2024 | 27.77 | 27.88 | 27.73 | 27.79 | 27.79 | 44,431 |
Jan 19, 2024 | 27.89 | 27.99 | 27.77 | 27.83 | 27.83 | 90,938 |
Jan 18, 2024 | 27.67 | 27.82 | 27.66 | 27.79 | 27.79 | 36,039 |
Jan 17, 2024 | 27.59 | 27.67 | 27.47 | 27.54 | 27.54 | 38,214 |
Jan 16, 2024 | 28.08 | 28.19 | 28.06 | 28.06 | 28.06 | 16,593 |
Jan 15, 2024 | 28.39 | 28.40 | 28.27 | 28.30 | 28.30 | 24,801 |
Jan 12, 2024 | 28.29 | 28.52 | 28.29 | 28.43 | 28.43 | 29,711 |
Jan 11, 2024 | 28.37 | 28.40 | 28.15 | 28.15 | 28.15 | 25,410 |
Jan 10, 2024 | 28.29 | 28.42 | 28.14 | 28.14 | 28.14 | 62,635 |
Jan 9, 2024 | 28.42 | 28.42 | 28.24 | 28.34 | 28.34 | 23,903 |
Jan 8, 2024 | 28.45 | 28.52 | 28.31 | 28.51 | 28.51 | 39,315 |
Jan 5, 2024 | 28.56 | 28.66 | 28.50 | 28.63 | 28.63 | 26,287 |
Jan 4, 2024 | 28.68 | 28.71 | 28.52 | 28.58 | 28.58 | 30,704 |
Jan 3, 2024 | 28.61 | 28.66 | 28.48 | 28.64 | 28.64 | 23,204 |
Jan 2, 2024 | 28.73 | 28.77 | 28.64 | 28.71 | 28.71 | 55,622 |
Dec 29, 2023 | 28.77 | 28.82 | 28.69 | 28.72 | 28.72 | 37,797 |
Dec 28, 2023 | 28.74 | 28.80 | 28.65 | 28.75 | 28.75 | 32,855 |
Dec 27, 2023 | 28.44 | 28.53 | 28.33 | 28.34 | 28.34 | 54,663 |
Dec 22, 2023 | 28.09 | 28.28 | 28.07 | 28.27 | 28.27 | 69,566 |
Dec 21, 2023 | 28.34 | 28.38 | 28.23 | 28.36 | 28.36 | 26,674 |
Dec 20, 2023 | 28.49 | 28.50 | 28.26 | 28.28 | 28.28 | 38,154 |
Dec 19, 2023 | 28.33 | 28.51 | 28.32 | 28.48 | 28.48 | 28,580 |
Dec 18, 2023 | 28.44 | 28.50 | 28.28 | 28.29 | 28.29 | 35,981 |
Dec 15, 2023 | 28.45 | 28.62 | 28.40 | 28.57 | 28.57 | 20,019 |
Dec 14, 2023 | 28.36 | 28.44 | 28.30 | 28.37 | 28.37 | 62,984 |
Dec 13, 2023 | 28.12 | 28.13 | 28.03 | 28.03 | 28.03 | 32,654 |
Dec 12, 2023 | 28.33 | 28.33 | 28.10 | 28.18 | 28.18 | 16,366 |
Dec 11, 2023 | 28.17 | 28.34 | 28.11 | 28.30 | 28.30 | 59,572 |
Dec 8, 2023 | 28.17 | 28.25 | 28.14 | 28.14 | 28.14 | 130,695 |
Dec 7, 2023 | 28.10 | 28.19 | 28.05 | 28.13 | 28.13 | 13,795 |
Dec 6, 2023 | 28.19 | 28.25 | 28.14 | 28.15 | 28.15 | 50,504 |
Dec 5, 2023 | 27.93 | 28.02 | 27.89 | 28.00 | 28.00 | 29,349 |
Dec 4, 2023 | 28.14 | 28.23 | 28.10 | 28.10 | 28.10 | 35,916 |
Dec 1, 2023 | 28.01 | 28.20 | 27.97 | 28.19 | 28.19 | 33,371 |
Nov 30, 2023 | 28.00 | 28.09 | 27.92 | 28.08 | 28.08 | 38,004 |
Nov 29, 2023 | 27.90 | 27.97 | 27.85 | 27.86 | 27.86 | 27,769 |
Nov 28, 2023 | 27.86 | 27.97 | 27.85 | 27.97 | 27.97 | 30,422 |
Nov 27, 2023 | 27.80 | 27.86 | 27.76 | 27.81 | 27.81 | 23,566 |
Nov 24, 2023 | 27.91 | 27.93 | 27.85 | 27.92 | 27.92 | 21,080 |
Nov 23, 2023 | 28.16 | 28.18 | 28.09 | 28.10 | 28.10 | 21,740 |
Nov 22, 2023 | 27.98 | 28.10 | 27.95 | 28.06 | 28.06 | 18,395 |
Nov 21, 2023 | 28.06 | 28.08 | 27.93 | 27.99 | 27.99 | 18,126 |
Nov 20, 2023 | 27.94 | 28.09 | 27.90 | 28.08 | 28.08 | 50,526 |
Nov 17, 2023 | 27.94 | 28.02 | 27.89 | 27.89 | 27.89 | 27,031 |
Nov 16, 2023 | 28.08 | 28.16 | 27.88 | 27.88 | 27.88 | 15,530 |
Nov 15, 2023 | 28.04 | 28.32 | 28.04 | 28.31 | 28.31 | 25,335 |
Nov 14, 2023 | 27.64 | 27.94 | 27.59 | 27.92 | 27.92 | 21,338 |
Nov 13, 2023 | 27.66 | 27.73 | 27.60 | 27.72 | 27.72 | 22,551 |
Nov 10, 2023 | 27.53 | 27.65 | 27.44 | 27.62 | 27.62 | 14,289 |
Nov 9, 2023 | 27.71 | 27.75 | 27.66 | 27.73 | 27.73 | 14,681 |
Nov 8, 2023 | 27.81 | 27.92 | 27.74 | 27.75 | 27.75 | 63,882 |
Nov 7, 2023 | 27.83 | 27.98 | 27.79 | 27.94 | 27.94 | 29,315 |
Nov 6, 2023 | 27.97 | 28.01 | 27.92 | 27.93 | 27.93 | 32,453 |
Nov 3, 2023 | 27.57 | 27.69 | 27.45 | 27.65 | 27.65 | 43,277 |
Nov 2, 2023 | 27.19 | 27.37 | 27.18 | 27.35 | 27.35 | 29,223 |
Nov 1, 2023 | 26.73 | 26.98 | 26.70 | 26.97 | 26.97 | 18,488 |
Oct 31, 2023 | 26.61 | 26.70 | 26.56 | 26.62 | 26.62 | 23,683 |
Oct 30, 2023 | 27.07 | 27.11 | 26.81 | 26.81 | 26.81 | 21,359 |
Oct 27, 2023 | 26.95 | 27.02 | 26.74 | 26.74 | 26.74 | 20,599 |
Oct 26, 2023 | 26.63 | 26.85 | 26.61 | 26.80 | 26.80 | 32,031 |
Oct 25, 2023 | 26.92 | 27.01 | 26.85 | 26.92 | 26.92 | 17,198 |
Oct 24, 2023 | 26.65 | 27.20 | 26.63 | 27.17 | 27.17 | 30,918 |
Oct 23, 2023 | 26.77 | 26.79 | 26.53 | 26.71 | 26.71 | 15,001 |
Oct 20, 2023 | 27.05 | 27.07 | 26.87 | 26.87 | 26.87 | 32,871 |
Oct 19, 2023 | 27.35 | 27.40 | 27.23 | 27.28 | 27.28 | 14,826 |
Oct 18, 2023 | 27.65 | 27.67 | 27.48 | 27.48 | 27.48 | 43,103 |
Oct 17, 2023 | 27.88 | 27.93 | 27.70 | 27.80 | 27.80 | 40,828 |
Oct 16, 2023 | 27.76 | 27.96 | 27.68 | 27.93 | 27.93 | 41,668 |
Oct 13, 2023 | 27.93 | 27.96 | 27.80 | 27.86 | 27.86 | 19,904 |
Oct 12, 2023 | 28.04 | 28.13 | 27.90 | 27.92 | 27.92 | 27,131 |
Oct 11, 2023 | 27.85 | 27.99 | 27.84 | 27.89 | 27.89 | 28,221 |
Oct 10, 2023 | 27.57 | 27.80 | 27.54 | 27.79 | 27.79 | 15,876 |
Oct 9, 2023 | 27.48 | 27.51 | 27.30 | 27.41 | 27.41 | 35,462 |
Oct 6, 2023 | 27.47 | 27.55 | 27.33 | 27.55 | 27.55 | 68,615 |
Oct 5, 2023 | 27.41 | 27.41 | 27.22 | 27.22 | 27.22 | 44,887 |
Oct 4, 2023 | 27.44 | 27.44 | 27.29 | 27.34 | 27.34 | 29,227 |
Oct 3, 2023 | 27.71 | 27.75 | 27.58 | 27.59 | 27.59 | 24,201 |
Oct 2, 2023 | 27.85 | 27.93 | 27.77 | 27.81 | 27.81 | 47,642 |
Sep 29, 2023 | 28.00 | 28.01 | 27.82 | 27.82 | 27.82 | 28,632 |
Sep 28, 2023 | 27.83 | 27.83 | 27.62 | 27.72 | 27.72 | 14,736 |
Sep 27, 2023 | 27.76 | 27.90 | 27.72 | 27.83 | 27.83 | 25,174 |
Sep 26, 2023 | 27.75 | 27.75 | 27.64 | 27.68 | 27.68 | 27,678 |
Sep 25, 2023 | 27.85 | 27.98 | 27.78 | 27.97 | 27.97 | 29,061 |
Sep 22, 2023 | 27.95 | 28.08 | 27.92 | 27.96 | 27.96 | 39,421 |
Sep 21, 2023 | 27.84 | 27.85 | 27.61 | 27.64 | 27.64 | 38,166 |
Sep 20, 2023 | 28.06 | 28.15 | 27.99 | 28.13 | 28.13 | 29,112 |
Sep 19, 2023 | 28.18 | 28.20 | 28.04 | 28.05 | 28.05 | 60,519 |
Sep 18, 2023 | 28.41 | 28.41 | 28.17 | 28.20 | 28.20 | 86,791 |
Sep 15, 2023 | 28.61 | 28.65 | 28.33 | 28.33 | 28.33 | 66,762 |
Sep 14, 2023 | 28.25 | 28.52 | 28.20 | 28.49 | 28.49 | 126,359 |
Sep 13, 2023 | 28.04 | 28.16 | 27.99 | 28.15 | 28.15 | 58,815 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
24.87
+3.54%
XHB SPDR S&P Homebuilders ETF
119.53
+3.30%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.26
+3.07%
HOMZ The Hoya Capital Housing ETF
50.51
+3.06%
RWJ Invesco S&P SmallCap 600 Revenue ETF
44.23
+3.03%
ITB iShares U.S. Home Construction ETF
123.97
+2.98%
GOEX Global X Gold Explorers ETF
33.39
+2.89%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.85
+2.88%
PKB Invesco Building & Construction ETF
75.88
+2.79%
XSMO Invesco S&P SmallCap Momentum ETF
64.38
+2.73%
IJR iShares Core S&P Small-Cap ETF
114.35
+2.60%
DWAS Invesco DWA SmallCap Momentum ETF
90.64
+2.59%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
44.47
+2.56%
XME SPDR S&P Metals and Mining ETF
58.65
+2.55%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
105.38
+2.53%
FLN First Trust Latin America AlphaDEX Fund
18.50
+2.49%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
116.58
+2.47%
UTES Virtus Reaves Utilities ETF
59.18
+2.42%
EZM WisdomTree U.S. MidCap Earnings Fund
60.31
+2.41%
CSA VictoryShares US Small Cap Volatility Wtd ETF
71.41
+2.34%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
40.70
+2.34%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.33
+2.34%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
49.86
+2.32%
PSI Invesco Semiconductors ETF
54.66
+2.30%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.82
+2.29%
PSCI Invesco S&P SmallCap Industrials ETF
126.61
+2.29%
GDX VanEck Gold Miners ETF
40.09
+2.24%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.70
+2.23%
XSD SPDR S&P Semiconductor ETF
228.45
+2.22%
FNDA Schwab Fundamental U.S. Small Company ETF
58.16
+2.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.08
+2.19%
SMLF iShares U.S. Small-Cap Equity Factor ETF
64.49
+2.17%
PSC Principal U.S. Small-Cap ETF
50.31
+2.13%
BBP Virtus LifeSci Biotech Products ETF
64.03
+2.12%
SLYG SPDR S&P 600 Small Cap Growth ETF
90.42
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
89.95
+2.07%
IFRA iShares U.S. Infrastructure ETF
45.61
+2.06%
SLX VanEck Steel ETF
64.99
+2.06%
GRPM Invesco S&P MidCap 400 GARP ETF
113.02
+2.04%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
195.52
+2.01%
VAMO Cambria Value and Momentum ETF
28.88
+2.01%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.99
+1.98%
XMHQ Invesco S&P MidCap Quality ETF
99.07
+1.94%
RWK Invesco S&P MidCap 400 Revenue ETF
112.21
+1.93%
MDYV SPDR S&P 400 Mid Cap Value ETF
77.54
+1.93%
SYLD Cambria Shareholder Yield ETF
69.52
+1.91%
VB Vanguard Small-Cap Index Fund ETF Shares
230.72
+1.91%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.71
+1.91%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
92.96
+1.90%
FXZ First Trust Materials AlphaDEX Fund
63.67
+1.89%
EWM iShares MSCI Malaysia ETF
25.93
+1.89%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
117.32
+1.84%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
102.98
+1.84%
BLOK Amplify Transformational Data Sharing ETF
35.64
+1.83%
IJH iShares Core S&P Mid-Cap ETF
60.81
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
58.61
+1.79%
SOXX iShares Semiconductor ETF
222.85
+1.79%
VFMF Vanguard U.S. Multifactor ETF Shares
127.11
+1.78%
RING iShares MSCI Global Gold Miners ETF
33.36
+1.77%
XMMO Invesco S&P MidCap Momentum ETF
116.62
+1.75%
QVAL Alpha Architect U.S. Quantitative Value ETF
44.20
+1.75%
FSMD Fidelity Small-Mid Multifactor ETF
40.24
+1.74%
SPHB Invesco S&P 500 High Beta ETF
85.35
+1.74%
DON WisdomTree U.S. MidCap Dividend Fund
49.49
+1.73%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.71%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.72
+1.65%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
111.48
+1.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
89.54
+1.63%
MLPX Global X MLP & Energy Infrastructure ETF
54.13
+1.61%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.66
+1.61%
BFOR Barron's 400 ETF
69.38
+1.60%
KCE SPDR S&P Capital Markets ETF
120.41
+1.59%
COWZ Pacer US Cash Cows 100 ETF
56.41
+1.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.18
+1.56%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.59
+1.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
145.04
+1.53%
FNY First Trust Mid Cap Growth AlphaDEX Fund
77.15
+1.53%
EPU iShares MSCI Peru ETF
40.55
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
50.54
+1.49%
VPU Vanguard Utilities Index Fund ETF Shares
169.63
+1.48%
FXO First Trust Financials AlphaDEX Fund
50.00
+1.48%
GXG Global X MSCI Colombia ETF
23.39
+1.48%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
139.51
+1.47%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.81
+1.44%
MDYG SPDR S&P 400 Mid Cap Growth ETF
85.43
+1.44%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.74
+1.43%
PAVE Global X U.S. Infrastructure Development ETF
38.76
+1.41%
XLU The Utilities Select Sector SPDR Fund
78.54
+1.41%
FAD First Trust Multi Cap Growth AlphaDEX Fund
129.45
+1.38%
FV First Trust Dorsey Wright Focus 5 ETF
56.06
+1.36%
NURE Nuveen Short-Term REIT ETF
34.87
+1.36%
TUR iShares MSCI Turkey ETF
36.61
+1.33%
ONEY SPDR Russell 1000 Yield Focus ETF
110.41
+1.31%
PEXL Pacer US Export Leaders ETF
48.75
+1.31%
AUSF Global X Adaptive U.S. Factor ETF
41.91
+1.31%
IDU iShares U.S. Utilities ETF
99.62
+1.29%
SMH VanEck Semiconductor ETF
236.91
+1.29%
JVAL JPMorgan U.S. Value Factor ETF
42.57
+1.28%
FIW First Trust Water ETF
105.28
+1.28%
RDVY First Trust Rising Dividend Achievers ETF
57.24
+1.27%