NYSEArca - Nasdaq Real Time Price USD
Global X Emerging Markets ex-China ETF (EMM)
28.17
+0.05
+(0.18%)
At close: May 28 at 11:31:23 AM 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 |
---|---|---|---|---|---|---|
May 29, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 100 |
May 28, 2025 | 28.10 | 28.12 | 28.10 | 28.12 | 28.12 | 500 |
May 27, 2025 | 28.12 | 28.24 | 28.12 | 28.21 | 28.21 | 3,100 |
May 23, 2025 | 27.67 | 28.08 | 27.67 | 28.08 | 28.08 | 900 |
May 22, 2025 | 27.87 | 27.99 | 27.86 | 27.99 | 27.99 | 600 |
May 21, 2025 | 27.93 | 27.98 | 27.93 | 27.97 | 27.97 | 900 |
May 20, 2025 | 27.93 | 28.01 | 27.86 | 28.01 | 28.01 | 3,200 |
May 19, 2025 | 27.97 | 28.10 | 27.97 | 28.10 | 28.10 | 800 |
May 16, 2025 | 28.06 | 28.11 | 28.06 | 28.11 | 28.11 | 700 |
May 15, 2025 | 28.23 | 28.25 | 28.16 | 28.16 | 28.16 | 2,200 |
May 14, 2025 | 28.03 | 28.04 | 28.02 | 28.03 | 28.03 | 1,000 |
May 13, 2025 | 27.75 | 27.85 | 27.75 | 27.85 | 27.85 | 1,100 |
May 12, 2025 | 27.30 | 27.57 | 26.08 | 27.57 | 27.57 | 8,100 |
May 9, 2025 | 27.00 | 27.01 | 26.89 | 26.89 | 26.89 | 1,400 |
May 8, 2025 | 26.58 | 26.79 | 26.58 | 26.61 | 26.61 | 2,500 |
May 7, 2025 | 26.74 | 26.79 | 26.68 | 26.68 | 26.68 | 300 |
May 6, 2025 | 26.76 | 26.79 | 26.64 | 26.75 | 26.75 | 1,400 |
May 5, 2025 | 26.90 | 27.06 | 26.81 | 26.88 | 26.88 | 1,800 |
May 2, 2025 | 26.91 | 26.91 | 26.83 | 26.83 | 26.83 | 200 |
May 1, 2025 | 26.33 | 26.33 | 26.28 | 26.28 | 26.28 | 200 |
Apr 30, 2025 | 26.08 | 26.19 | 25.99 | 26.19 | 26.19 | 1,400 |
Apr 29, 2025 | 26.20 | 26.20 | 26.09 | 26.18 | 26.18 | 800 |
Apr 28, 2025 | 25.87 | 26.03 | 25.87 | 26.00 | 26.00 | 700 |
Apr 25, 2025 | 25.90 | 25.95 | 25.77 | 25.95 | 25.95 | 200 |
Apr 24, 2025 | 25.89 | 26.02 | 25.89 | 26.02 | 26.02 | 400 |
Apr 23, 2025 | 25.81 | 25.81 | 25.61 | 25.61 | 25.61 | 300 |
Apr 22, 2025 | 25.06 | 25.43 | 25.06 | 25.36 | 25.36 | 3,300 |
Apr 21, 2025 | 25.69 | 25.69 | 25.04 | 25.04 | 25.04 | 300 |
Apr 17, 2025 | 25.22 | 25.27 | 25.14 | 25.14 | 25.14 | 300 |
Apr 16, 2025 | 24.75 | 25.02 | 24.67 | 24.78 | 24.78 | 1,900 |
Apr 15, 2025 | 25.17 | 25.24 | 25.03 | 25.03 | 25.03 | 500 |
Apr 14, 2025 | 25.05 | 25.08 | 24.82 | 24.96 | 24.96 | 4,700 |
Apr 11, 2025 | 24.36 | 24.86 | 24.36 | 24.76 | 24.76 | 6,000 |
Apr 10, 2025 | 24.41 | 24.54 | 23.92 | 24.13 | 24.13 | 14,500 |
Apr 9, 2025 | 23.03 | 24.63 | 23.01 | 24.15 | 24.15 | 3,600 |
Apr 8, 2025 | 23.86 | 23.87 | 23.04 | 23.04 | 23.04 | 7,300 |
Apr 7, 2025 | 23.10 | 23.99 | 22.98 | 23.36 | 23.36 | 7,000 |
Apr 4, 2025 | 24.06 | 24.36 | 23.61 | 23.72 | 23.72 | 7,900 |
Apr 3, 2025 | 25.13 | 25.17 | 24.98 | 24.98 | 24.98 | 3,000 |
Apr 2, 2025 | 25.49 | 25.66 | 25.49 | 25.66 | 25.66 | 300 |
Apr 1, 2025 | 25.40 | 25.47 | 25.40 | 25.47 | 25.47 | 300 |
Mar 31, 2025 | 25.17 | 25.29 | 25.17 | 25.29 | 25.29 | 7,000 |
Mar 28, 2025 | 25.80 | 25.80 | 25.40 | 25.44 | 25.44 | 23,400 |
Mar 27, 2025 | 25.98 | 26.24 | 25.87 | 25.99 | 25.99 | 7,200 |
Mar 26, 2025 | 26.24 | 26.24 | 26.01 | 26.01 | 26.01 | 500 |
Mar 25, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 200 |
Mar 24, 2025 | 26.18 | 26.25 | 26.15 | 26.19 | 26.19 | 3,500 |
Mar 21, 2025 | 25.98 | 26.05 | 25.96 | 26.05 | 26.05 | 700 |
Mar 20, 2025 | 25.90 | 26.07 | 25.90 | 26.01 | 26.01 | 1,600 |
Mar 19, 2025 | 25.92 | 26.00 | 25.90 | 26.00 | 26.00 | 400 |
Mar 18, 2025 | 25.89 | 25.89 | 25.66 | 25.79 | 25.79 | 2,100 |
Mar 17, 2025 | 25.77 | 25.93 | 25.77 | 25.92 | 25.92 | 2,000 |
Mar 14, 2025 | 25.46 | 25.61 | 25.43 | 25.61 | 25.61 | 7,400 |
Mar 13, 2025 | 25.26 | 25.26 | 25.16 | 25.20 | 25.20 | 700 |
Mar 12, 2025 | 25.29 | 25.47 | 25.29 | 25.38 | 25.38 | 2,100 |
Mar 11, 2025 | 24.92 | 25.06 | 24.92 | 25.06 | 25.06 | 200 |
Mar 10, 2025 | 25.09 | 25.09 | 24.83 | 24.83 | 24.83 | 1,200 |
Mar 7, 2025 | 25.57 | 25.57 | 25.37 | 25.55 | 25.55 | 1,800 |
Mar 6, 2025 | 25.60 | 25.62 | 25.49 | 25.49 | 25.49 | 3,700 |
Mar 5, 2025 | 26.01 | 26.08 | 25.98 | 26.02 | 26.02 | 13,900 |
Mar 4, 2025 | 25.10 | 25.41 | 25.09 | 25.41 | 25.41 | 1,300 |
Mar 3, 2025 | 25.49 | 25.59 | 25.08 | 25.08 | 25.08 | 900 |
Feb 28, 2025 | 25.21 | 25.26 | 25.08 | 25.26 | 25.26 | 268,200 |
Feb 27, 2025 | 25.73 | 25.73 | 25.45 | 25.45 | 25.45 | 1,100 |
Feb 26, 2025 | 26.33 | 26.50 | 26.26 | 26.26 | 26.26 | 1,400 |
Feb 25, 2025 | 26.24 | 26.24 | 26.13 | 26.19 | 26.19 | 500 |
Feb 24, 2025 | 26.36 | 26.45 | 26.34 | 26.34 | 26.34 | 3,000 |
Feb 21, 2025 | 26.77 | 26.77 | 26.42 | 26.46 | 26.46 | 3,100 |
Feb 20, 2025 | 26.88 | 27.18 | 26.82 | 27.18 | 27.18 | 3,500 |
Feb 19, 2025 | 26.79 | 26.89 | 26.75 | 26.77 | 26.77 | 3,000 |
Feb 18, 2025 | 26.81 | 26.84 | 26.73 | 26.79 | 26.79 | 2,600 |
Feb 14, 2025 | 26.74 | 26.83 | 26.71 | 26.77 | 26.77 | 145,800 |
Feb 13, 2025 | 26.73 | 27.10 | 26.73 | 26.86 | 26.86 | 13,400 |
Feb 12, 2025 | 26.46 | 26.68 | 26.44 | 26.55 | 26.55 | 3,300 |
Feb 11, 2025 | 26.72 | 26.73 | 26.72 | 26.72 | 26.72 | 700 |
Feb 10, 2025 | 26.79 | 26.82 | 26.77 | 26.80 | 26.80 | 1,700 |
Feb 7, 2025 | 27.03 | 27.03 | 26.71 | 26.75 | 26.75 | 4,000 |
Feb 6, 2025 | 26.96 | 26.96 | 26.83 | 26.95 | 26.95 | 1,600 |
Feb 5, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 100 |
Feb 4, 2025 | 27.03 | 27.11 | 27.01 | 27.07 | 27.07 | 2,500 |
Feb 3, 2025 | 26.51 | 26.80 | 26.51 | 26.78 | 26.78 | 4,100 |
Jan 31, 2025 | 27.02 | 27.17 | 26.79 | 26.79 | 26.79 | 2,800 |
Jan 30, 2025 | 26.85 | 27.06 | 26.85 | 26.96 | 26.96 | 2,600 |
Jan 29, 2025 | 26.74 | 26.74 | 26.63 | 26.65 | 26.65 | 2,300 |
Jan 28, 2025 | 26.44 | 26.56 | 26.25 | 26.52 | 26.52 | 3,800 |
Jan 27, 2025 | 26.50 | 26.55 | 26.15 | 26.35 | 26.35 | 14,700 |
Jan 24, 2025 | 27.37 | 27.37 | 27.16 | 27.20 | 27.20 | 5,800 |
Jan 23, 2025 | 27.21 | 27.37 | 27.14 | 27.36 | 27.36 | 257,700 |
Jan 22, 2025 | 27.14 | 27.18 | 27.14 | 27.14 | 27.14 | 2,300 |
Jan 21, 2025 | 26.93 | 27.18 | 26.93 | 27.05 | 27.05 | 6,900 |
Jan 17, 2025 | 26.85 | 26.87 | 26.83 | 26.83 | 26.83 | 500 |
Jan 16, 2025 | 26.77 | 26.84 | 26.73 | 26.75 | 26.75 | 31,900 |
Jan 15, 2025 | 26.57 | 26.61 | 26.57 | 26.61 | 26.61 | 1,400 |
Jan 14, 2025 | 25.98 | 26.14 | 25.98 | 26.14 | 26.14 | 1,300 |
Jan 13, 2025 | 26.05 | 26.05 | 25.93 | 25.94 | 25.94 | 4,100 |
Jan 10, 2025 | 26.62 | 26.62 | 26.43 | 26.47 | 26.47 | 1,100 |
Jan 8, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 300 |
Jan 7, 2025 | 27.56 | 27.56 | 27.20 | 27.20 | 27.20 | 500 |
Jan 6, 2025 | 27.43 | 27.47 | 27.38 | 27.38 | 27.38 | 4,600 |
Jan 3, 2025 | 27.07 | 27.18 | 27.07 | 27.18 | 27.18 | 600 |
Jan 2, 2025 | 27.01 | 27.01 | 26.89 | 26.90 | 26.90 | 700 |
Dec 31, 2024 | 26.67 | 26.67 | 26.55 | 26.55 | 26.55 | 8,500 |
Dec 30, 2024 | 0.13 Dividend | |||||
Dec 30, 2024 | 26.62 | 26.66 | 26.51 | 26.59 | 26.59 | 6,200 |
Dec 27, 2024 | 26.92 | 27.02 | 26.92 | 26.97 | 26.84 | 3,300 |
Dec 26, 2024 | 27.11 | 27.39 | 27.06 | 27.15 | 27.02 | 18,800 |
Dec 24, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.08 | 100 |
Dec 23, 2024 | 27.06 | 27.24 | 27.00 | 27.19 | 27.06 | 1,300 |
Dec 20, 2024 | 26.84 | 27.24 | 26.76 | 27.11 | 26.98 | 5,500 |
Dec 19, 2024 | 27.26 | 27.26 | 27.04 | 27.09 | 26.96 | 4,700 |
Dec 18, 2024 | 27.72 | 27.73 | 26.96 | 26.96 | 26.83 | 800 |
Dec 17, 2024 | 27.80 | 27.80 | 27.59 | 27.74 | 27.61 | 1,000 |
Dec 16, 2024 | 27.76 | 27.86 | 27.76 | 27.84 | 27.70 | 2,900 |
Dec 13, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.84 | 100 |
Dec 12, 2024 | 27.86 | 27.86 | 27.68 | 27.68 | 27.55 | 1,300 |
Dec 11, 2024 | 28.00 | 28.01 | 27.98 | 28.01 | 27.88 | 6,400 |
Dec 10, 2024 | 27.93 | 27.93 | 27.69 | 27.69 | 27.56 | 500 |
Dec 9, 2024 | 27.89 | 27.89 | 27.86 | 27.86 | 27.72 | 400 |
Dec 6, 2024 | 27.94 | 27.94 | 27.88 | 27.88 | 27.74 | 700 |
Dec 5, 2024 | 28.05 | 28.11 | 28.00 | 28.05 | 27.91 | 1,800 |
Dec 4, 2024 | 27.89 | 27.89 | 27.82 | 27.82 | 27.68 | 1,100 |
Dec 3, 2024 | 27.29 | 27.59 | 27.29 | 27.59 | 27.46 | 3,600 |
Dec 2, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.30 | 500 |
Nov 29, 2024 | 26.95 | 27.37 | 26.95 | 27.31 | 27.17 | 7,000 |
Nov 27, 2024 | 27.51 | 27.59 | 27.39 | 27.40 | 27.27 | 3,200 |
Nov 26, 2024 | 27.57 | 27.71 | 27.57 | 27.59 | 27.46 | 3,800 |
Nov 25, 2024 | 27.86 | 27.90 | 27.74 | 27.82 | 27.68 | 3,000 |
Nov 22, 2024 | 27.52 | 27.62 | 27.52 | 27.60 | 27.46 | 1,000 |
Nov 21, 2024 | 27.36 | 27.42 | 27.36 | 27.36 | 27.22 | 2,100 |
Nov 20, 2024 | 27.28 | 27.28 | 27.11 | 27.26 | 27.13 | 5,400 |
Nov 19, 2024 | 27.22 | 27.44 | 27.22 | 27.35 | 27.22 | 2,000 |
Nov 18, 2024 | 26.97 | 27.17 | 26.97 | 27.17 | 27.04 | 3,100 |
Nov 15, 2024 | 27.20 | 27.23 | 27.00 | 27.10 | 26.97 | 1,700 |
Nov 14, 2024 | 27.43 | 27.43 | 27.30 | 27.30 | 27.16 | 1,200 |
Nov 13, 2024 | 27.50 | 27.50 | 27.30 | 27.31 | 27.18 | 1,000 |
Nov 12, 2024 | 27.66 | 27.66 | 27.58 | 27.58 | 27.45 | 1,200 |
Nov 11, 2024 | 28.02 | 28.02 | 27.87 | 27.95 | 27.81 | 2,200 |
Nov 8, 2024 | 27.99 | 28.04 | 27.94 | 28.04 | 27.91 | 1,000 |
Nov 7, 2024 | 28.32 | 28.43 | 28.24 | 28.41 | 28.27 | 1,600 |
Nov 6, 2024 | 27.83 | 28.10 | 26.92 | 28.10 | 27.96 | 110,500 |
Nov 5, 2024 | 28.22 | 28.22 | 28.15 | 28.15 | 28.01 | 400 |
Nov 4, 2024 | 27.79 | 27.93 | 27.79 | 27.86 | 27.72 | 800 |
Nov 1, 2024 | 27.99 | 27.99 | 27.75 | 27.75 | 27.61 | 1,400 |
Oct 31, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.55 | 100 |
Oct 30, 2024 | 27.99 | 28.04 | 27.91 | 27.91 | 27.78 | 3,200 |
Oct 29, 2024 | 28.09 | 28.09 | 27.99 | 27.99 | 27.86 | 400 |
Oct 28, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.98 | 100 |
Oct 25, 2024 | 28.32 | 28.32 | 28.18 | 28.19 | 28.05 | 1,500 |
Oct 24, 2024 | 28.08 | 28.97 | 27.09 | 28.26 | 28.13 | 12,500 |
Oct 23, 2024 | 28.11 | 28.17 | 28.11 | 28.17 | 28.04 | 700 |
Oct 22, 2024 | 28.31 | 28.36 | 28.31 | 28.36 | 28.23 | 700 |
Oct 21, 2024 | 28.56 | 28.56 | 28.52 | 28.52 | 28.39 | 400 |
Oct 18, 2024 | 28.60 | 28.60 | 28.54 | 28.54 | 28.40 | 200 |
Oct 17, 2024 | 28.61 | 28.83 | 28.61 | 28.68 | 28.54 | 6,000 |
Oct 16, 2024 | 28.53 | 28.54 | 28.46 | 28.50 | 28.36 | 1,400 |
Oct 15, 2024 | 28.49 | 28.49 | 28.39 | 28.42 | 28.28 | 6,500 |
Oct 14, 2024 | 28.62 | 28.76 | 28.62 | 28.69 | 28.56 | 1,700 |
Oct 11, 2024 | 28.45 | 28.58 | 28.38 | 28.58 | 28.44 | 10,200 |
Oct 10, 2024 | 28.22 | 28.45 | 28.22 | 28.44 | 28.31 | 2,700 |
Oct 9, 2024 | 28.18 | 28.35 | 28.09 | 28.32 | 28.19 | 2,300 |
Oct 8, 2024 | 28.17 | 28.23 | 28.11 | 28.21 | 28.07 | 108,200 |
Oct 7, 2024 | 28.04 | 28.04 | 27.83 | 27.83 | 27.69 | 1,500 |
Oct 4, 2024 | 27.92 | 28.02 | 27.86 | 28.02 | 27.89 | 800 |
Oct 3, 2024 | 27.85 | 27.98 | 27.78 | 27.91 | 27.78 | 4,000 |
Oct 2, 2024 | 28.36 | 28.36 | 28.15 | 28.21 | 28.07 | 2,400 |
Oct 1, 2024 | 28.33 | 28.33 | 28.20 | 28.27 | 28.14 | 600 |
Sep 30, 2024 | 28.32 | 28.35 | 28.24 | 28.32 | 28.18 | 4,800 |
Sep 27, 2024 | 29.31 | 29.31 | 29.02 | 29.02 | 28.88 | 900 |
Sep 26, 2024 | 29.37 | 29.46 | 29.25 | 29.38 | 29.23 | 1,200 |
Sep 25, 2024 | 29.04 | 29.04 | 28.83 | 28.83 | 28.69 | 1,400 |
Sep 24, 2024 | 28.81 | 29.01 | 28.81 | 29.01 | 28.87 | 1,900 |
Sep 23, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.43 | 200 |
Sep 20, 2024 | 28.25 | 28.40 | 28.25 | 28.31 | 28.17 | 1,700 |
Sep 19, 2024 | 28.31 | 28.37 | 28.31 | 28.36 | 28.22 | 2,300 |
Sep 18, 2024 | 27.91 | 28.11 | 27.84 | 27.89 | 27.76 | 2,300 |
Sep 17, 2024 | 27.79 | 27.88 | 27.79 | 27.88 | 27.74 | 1,000 |
Sep 16, 2024 | 27.86 | 27.92 | 27.75 | 27.89 | 27.76 | 2,200 |
Sep 13, 2024 | 28.02 | 28.02 | 27.88 | 27.94 | 27.81 | 4,300 |
Sep 12, 2024 | 27.69 | 27.87 | 27.69 | 27.87 | 27.73 | 300 |
Sep 11, 2024 | 27.08 | 27.46 | 26.99 | 27.46 | 27.32 | 2,200 |
Sep 10, 2024 | 26.99 | 27.18 | 26.92 | 27.18 | 27.05 | 6,200 |
Sep 9, 2024 | 27.12 | 27.30 | 27.08 | 27.24 | 27.11 | 1,400 |
Sep 6, 2024 | 27.03 | 27.09 | 26.83 | 26.87 | 26.74 | 3,100 |
Sep 5, 2024 | 27.43 | 27.62 | 27.40 | 27.50 | 27.37 | 2,700 |
Sep 4, 2024 | 27.29 | 27.55 | 27.29 | 27.51 | 27.38 | 6,100 |
Sep 3, 2024 | 27.47 | 27.47 | 27.33 | 27.41 | 27.27 | 700 |
Aug 30, 2024 | 28.33 | 28.33 | 28.09 | 28.28 | 28.14 | 1,800 |
Aug 29, 2024 | 28.34 | 28.41 | 28.22 | 28.22 | 28.09 | 600 |
Aug 28, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.09 | 200 |
Aug 27, 2024 | 28.28 | 28.47 | 28.28 | 28.40 | 28.27 | 1,900 |
Aug 26, 2024 | 28.52 | 28.52 | 28.37 | 28.38 | 28.24 | 1,000 |
Aug 23, 2024 | 28.45 | 28.77 | 28.45 | 28.77 | 28.64 | 800 |
Aug 22, 2024 | 28.47 | 28.47 | 28.10 | 28.17 | 28.03 | 700 |
Aug 21, 2024 | 28.49 | 28.60 | 28.46 | 28.56 | 28.42 | 2,100 |
Aug 20, 2024 | 28.70 | 28.70 | 28.63 | 28.66 | 28.52 | 600 |
Aug 19, 2024 | 28.56 | 28.87 | 28.56 | 28.80 | 28.66 | 5,000 |
Aug 16, 2024 | 28.51 | 28.58 | 28.45 | 28.50 | 28.37 | 1,000 |
Aug 15, 2024 | 28.14 | 28.36 | 28.09 | 28.26 | 28.12 | 1,900 |
Aug 14, 2024 | 27.99 | 27.99 | 27.95 | 27.95 | 27.82 | 400 |
Aug 13, 2024 | 27.63 | 27.99 | 27.63 | 27.93 | 27.79 | 5,700 |
Aug 12, 2024 | 27.62 | 27.64 | 27.56 | 27.56 | 27.43 | 900 |
Aug 9, 2024 | 27.49 | 27.54 | 27.38 | 27.46 | 27.33 | 600 |
Aug 8, 2024 | 27.14 | 27.31 | 27.14 | 27.25 | 27.12 | 1,600 |
Aug 7, 2024 | 27.04 | 27.04 | 26.57 | 26.57 | 26.44 | 1,800 |
Aug 6, 2024 | 26.06 | 26.43 | 26.06 | 26.24 | 26.11 | 3,800 |
Aug 5, 2024 | 25.89 | 26.14 | 25.87 | 26.06 | 25.93 | 5,800 |
Aug 2, 2024 | 26.97 | 27.09 | 26.84 | 27.05 | 26.92 | 2,800 |
Aug 1, 2024 | 28.06 | 28.14 | 27.52 | 27.67 | 27.54 | 5,200 |
Jul 31, 2024 | 28.16 | 28.40 | 28.16 | 28.38 | 28.24 | 1,800 |
Jul 30, 2024 | 27.78 | 27.78 | 27.47 | 27.55 | 27.42 | 2,900 |
Jul 29, 2024 | 27.84 | 27.84 | 27.73 | 27.78 | 27.65 | 1,100 |
Jul 26, 2024 | 27.98 | 28.00 | 27.85 | 27.92 | 27.78 | 2,500 |
Jul 25, 2024 | 27.44 | 27.75 | 27.44 | 27.59 | 27.45 | 1,800 |
Jul 24, 2024 | 27.87 | 27.87 | 27.68 | 27.72 | 27.58 | 1,600 |
Jul 23, 2024 | 28.20 | 28.25 | 28.17 | 28.17 | 28.03 | 1,100 |
Jul 22, 2024 | 28.19 | 28.34 | 28.19 | 28.33 | 28.20 | 3,100 |
Jul 19, 2024 | 28.25 | 28.26 | 28.02 | 28.08 | 27.94 | 4,600 |
Jul 18, 2024 | 28.71 | 28.71 | 28.33 | 28.34 | 28.20 | 1,600 |
Jul 17, 2024 | 28.98 | 28.99 | 28.73 | 28.78 | 28.64 | 7,400 |
Jul 16, 2024 | 29.55 | 29.70 | 28.86 | 29.67 | 29.53 | 16,800 |
Jul 15, 2024 | 29.44 | 29.56 | 29.33 | 29.35 | 29.21 | 1,300 |
Jul 12, 2024 | 29.49 | 29.93 | 29.49 | 29.63 | 29.48 | 15,700 |
Jul 11, 2024 | 29.94 | 29.94 | 29.50 | 29.59 | 29.45 | 3,600 |
Jul 10, 2024 | 29.68 | 29.69 | 29.52 | 29.68 | 29.54 | 2,200 |
Jul 9, 2024 | 29.51 | 29.51 | 29.31 | 29.38 | 29.24 | 3,100 |
Jul 8, 2024 | 29.43 | 29.43 | 29.15 | 29.22 | 29.07 | 22,500 |
Jul 5, 2024 | 28.99 | 29.20 | 28.99 | 29.15 | 29.01 | 2,900 |
Jul 3, 2024 | 28.69 | 28.83 | 28.66 | 28.83 | 28.69 | 2,400 |
Jul 2, 2024 | 28.26 | 28.51 | 28.26 | 28.51 | 28.38 | 1,300 |
Jul 1, 2024 | 28.48 | 28.51 | 28.41 | 28.43 | 28.29 | 5,600 |
Jun 28, 2024 | 28.65 | 28.71 | 28.50 | 28.50 | 28.37 | 4,800 |
Jun 27, 2024 | 0.083 Dividend | |||||
Jun 27, 2024 | 28.33 | 28.67 | 28.33 | 28.39 | 28.25 | 8,100 |
Jun 26, 2024 | 28.35 | 28.35 | 28.27 | 28.35 | 28.13 | 3,800 |
Jun 25, 2024 | 28.33 | 28.38 | 28.20 | 28.33 | 28.11 | 3,100 |
Jun 24, 2024 | 28.40 | 28.56 | 28.28 | 28.28 | 28.06 | 2,400 |
Jun 21, 2024 | 28.43 | 28.55 | 28.43 | 28.50 | 28.28 | 2,200 |
Jun 20, 2024 | 28.73 | 28.75 | 28.51 | 28.65 | 28.42 | 5,200 |
Jun 18, 2024 | 28.61 | 28.65 | 28.56 | 28.61 | 28.39 | 2,400 |
Jun 17, 2024 | 28.19 | 28.29 | 28.02 | 28.27 | 28.06 | 1,500 |
Jun 14, 2024 | 27.92 | 28.04 | 27.92 | 28.03 | 27.82 | 141,200 |
Jun 13, 2024 | 28.06 | 28.06 | 27.76 | 27.86 | 27.65 | 4,300 |
Jun 12, 2024 | 27.97 | 28.06 | 27.94 | 27.94 | 27.73 | 5,300 |
Jun 11, 2024 | 27.40 | 27.56 | 27.37 | 27.52 | 27.30 | 3,800 |
Jun 10, 2024 | 27.55 | 27.60 | 27.53 | 27.60 | 27.39 | 1,700 |
Jun 7, 2024 | 27.54 | 27.54 | 27.36 | 27.36 | 27.15 | 700 |
Jun 6, 2024 | 27.53 | 27.60 | 27.52 | 27.56 | 27.34 | 9,200 |
Jun 5, 2024 | 27.19 | 27.35 | 27.16 | 27.35 | 27.13 | 10,300 |
Jun 4, 2024 | 26.78 | 26.78 | 26.67 | 26.68 | 26.47 | 1,400 |
Jun 3, 2024 | 27.27 | 27.36 | 27.27 | 27.36 | 27.15 | 600 |
May 31, 2024 | 26.81 | 26.89 | 26.75 | 26.89 | 26.68 | 2,000 |
May 30, 2024 | 27.18 | 27.29 | 27.17 | 27.18 | 26.97 | 3,300 |
Related Tickers
BBP Virtus LifeSci Biotech Products ETF
56.52
+2.33%
EZA iShares MSCI South Africa ETF
53.05
+1.96%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.57
+1.94%
FBZ First Trust Brazil AlphaDEX Fund
11.57
+1.49%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.24
+1.30%
KIE SPDR S&P Insurance ETF
58.71
+1.19%
FCEF First Trust Income Opportunity ETF
21.76
+1.07%
CGW Invesco S&P Global Water Index ETF
61.06
+1.03%
FRI First Trust S&P REIT Index Fund
27.36
+1.00%
USRT iShares Core U.S. REIT ETF
57.15
+0.99%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
123.61
+0.99%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.18
+0.96%
REZ iShares Residential and Multisector Real Estate ETF
83.18
+0.96%
FHLC Fidelity MSCI Health Care Index ETF
62.69
+0.95%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.97
+0.95%
FDD First Trust STOXX European Select Dividend Index Fund
15.24
+0.93%
BLCN Siren Nasdaq NexGen Economy ETF
20.77
+0.92%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.18
+0.92%
VHT Vanguard Health Care Index Fund ETF Shares
243.32
+0.91%
EMGF iShares Emerging Markets Equity Factor ETF
50.00
+0.91%
IAK iShares U.S. Insurance ETF
134.94
+0.88%
IYH iShares U.S. Healthcare ETF
55.43
+0.86%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.40
+0.81%
FLEU Franklin FTSE Eurozone ETF
30.51
+0.80%
VPU Vanguard Utilities Index Fund ETF Shares
175.38
+0.79%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.24
+0.79%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.95
+0.78%
TLH iShares 10-20 Year Treasury Bond ETF
99.37
+0.75%
XLE The Energy Select Sector SPDR Fund
82.26
+0.75%
XHB SPDR S&P Homebuilders ETF
94.93
+0.74%
ITB iShares U.S. Home Construction ETF
89.71
+0.74%
AGNG Global X Aging Population ETF
31.32
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.94
+0.72%
PPH VanEck Pharmaceutical ETF
87.50
+0.71%
FUTY Fidelity MSCI Utilities Index ETF
52.29
+0.71%
SMH VanEck Semiconductor ETF
244.08
+0.71%
HOMZ The Hoya Capital Housing ETF
42.45
+0.71%
SMIN iShares MSCI India Small-Cap ETF
74.72
+0.70%
EUFN iShares MSCI Europe Financials ETF
31.74
+0.70%
IOO iShares Global 100 ETF
103.00
+0.69%
DWLD Davis Select Worldwide ETF
39.72
+0.69%
CNYA iShares MSCI China A ETF
28.02
+0.68%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.82
+0.68%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.97
+0.67%
XLV The Health Care Select Sector SPDR Fund
132.36
+0.67%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.82
+0.66%
FDVV Fidelity High Dividend ETF
50.27
+0.66%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.67
+0.66%
BAB Invesco Taxable Municipal Bond ETF
26.09
+0.66%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.70
+0.65%
PSI Invesco Semiconductors ETF
52.26
+0.64%
COPX Global X Copper Miners ETF
41.24
+0.63%
VDE Vanguard Energy Index Fund ETF Shares
115.09
+0.63%
FIW First Trust Water ETF
105.85
+0.62%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.14
+0.62%
EFV iShares MSCI EAFE Value ETF
63.57
+0.62%
YYY Amplify High Income ETF
11.41
+0.62%
IAU iShares Gold Trust
62.54
+0.60%
ROSC Hartford Multifactor Small Cap ETF
40.84
+0.59%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.19
+0.59%
FXU First Trust Utilities AlphaDEX Fund
42.44
+0.59%
GLD SPDR Gold Shares
305.61
+0.59%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.77
+0.59%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.60
+0.58%
IPKW Invesco International BuyBack Achievers ETF
47.67
+0.58%
SCHD Schwab U.S. Dividend Equity ETF
26.19
+0.58%
CWS AdvisorShares Focused Equity ETF
68.22
+0.57%
FTDS First Trust Dividend Strength ETF
51.07
+0.57%
TBLU Tortoise Global Water ESG Fund
51.55
+0.57%
IQLT iShares MSCI Intl Quality Factor ETF
42.86
+0.56%
DSI iShares ESG MSCI KLD 400 ETF
111.35
+0.56%
EYLD Cambria Emerging Shareholder Yield ETF
34.57
+0.55%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.88
+0.55%
XLG Invesco S&P 500 Top 50 ETF
49.36
+0.55%
QEFA SPDR MSCI EAFE StrategicFactors ETF
85.07
+0.55%
IGF iShares Global Infrastructure ETF
58.71
+0.55%
OEF iShares S&P 100 ETF
288.95
+0.55%
INCO Columbia India Consumer ETF
64.58
+0.54%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.41
+0.54%
AIA iShares Asia 50 ETF
75.81
+0.54%
EWW iShares MSCI Mexico ETF
61.23
+0.54%
EPI WisdomTree India Earnings Fund
46.53
+0.54%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.24
+0.54%
FSCS First Trust SMID Capital Strength ETF
35.60
+0.54%
VFVA Vanguard U.S. Value Factor ETF Shares
114.45
+0.54%
FENY Fidelity MSCI Energy Index ETF
22.67
+0.53%
JHMD John Hancock Multifactor Developed International ETF
37.97
+0.53%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.41
+0.53%
IXC iShares Global Energy ETF
38.15
+0.53%
GRPM Invesco S&P MidCap 400 GARP ETF
104.68
+0.52%
XLF The Financial Select Sector SPDR Fund
50.85
+0.51%
EWL iShares MSCI Switzerland ETF
54.90
+0.51%
IYF iShares U.S. Financials ETF
116.05
+0.51%
RWL Invesco S&P 500 Revenue ETF
100.66
+0.51%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.25
+0.51%
VFH Vanguard Financials Index Fund ETF Shares
122.73
+0.51%
IMCV iShares Morningstar Mid-Cap Value ETF
73.99
+0.50%
MGV Vanguard Mega Cap Value Index Fund
126.80
+0.50%
DFNL Davis Select Financial ETF
40.68
+0.50%
FOVL iShares Focused Value Factor ETF
70.43
+0.50%