Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Delayed Quote USD
FlexShares STOXX Global ESG Select Index Fund (ESGG)
171.03
+1.20
+(0.70%)
At close: April 2 at 2:47:10 PM EDT
171.03
+1.20
+(0.70%)
After hours: April 2 at 4:05:10 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 |
---|---|---|---|---|---|---|
Apr 2, 2025 | 168.24 | 171.03 | 168.24 | 171.03 | 171.03 | 900 |
Apr 1, 2025 | 168.55 | 169.93 | 168.55 | 169.83 | 169.83 | 3,400 |
Mar 31, 2025 | 168.46 | 169.77 | 168.46 | 169.77 | 169.77 | 900 |
Mar 28, 2025 | 169.75 | 169.99 | 169.18 | 169.18 | 169.18 | 7,500 |
Mar 27, 2025 | 172.52 | 172.52 | 172.33 | 172.33 | 172.33 | 600 |
Mar 26, 2025 | 173.41 | 173.41 | 172.56 | 172.56 | 172.56 | 200 |
Mar 25, 2025 | 174.43 | 174.43 | 174.07 | 174.37 | 174.37 | 2,400 |
Mar 24, 2025 | 173.49 | 174.03 | 173.43 | 174.03 | 174.03 | 600 |
Mar 21, 2025 | 0.34 Dividend | |||||
Mar 21, 2025 | 170.56 | 171.86 | 170.56 | 171.86 | 171.86 | 1,100 |
Mar 20, 2025 | 172.98 | 172.98 | 172.08 | 172.08 | 171.74 | 2,600 |
Mar 19, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 172.81 | 200 |
Mar 18, 2025 | 171.57 | 172.19 | 171.57 | 171.93 | 171.59 | 1,500 |
Mar 17, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.56 | 600 |
Mar 14, 2025 | 170.85 | 171.40 | 170.85 | 171.40 | 171.07 | 400 |
Mar 13, 2025 | 168.34 | 168.34 | 167.81 | 167.81 | 167.48 | 900 |
Mar 12, 2025 | 170.07 | 170.53 | 170.07 | 170.08 | 169.75 | 2,600 |
Mar 11, 2025 | 170.27 | 170.29 | 170.07 | 170.07 | 169.73 | 700 |
Mar 10, 2025 | 170.64 | 171.04 | 169.85 | 171.04 | 170.71 | 1,800 |
Mar 7, 2025 | 174.15 | 175.52 | 174.15 | 175.52 | 175.18 | 400 |
Mar 6, 2025 | 175.87 | 175.87 | 174.08 | 174.45 | 174.10 | 1,700 |
Mar 5, 2025 | 175.07 | 177.11 | 175.07 | 177.07 | 176.72 | 2,600 |
Mar 4, 2025 | 172.79 | 175.59 | 172.79 | 174.29 | 173.95 | 900 |
Mar 3, 2025 | 178.33 | 178.33 | 175.62 | 175.62 | 175.27 | 1,500 |
Feb 28, 2025 | 174.89 | 176.95 | 174.67 | 176.95 | 176.60 | 2,300 |
Feb 27, 2025 | 176.95 | 176.95 | 175.52 | 175.52 | 175.17 | 600 |
Feb 26, 2025 | 178.75 | 178.75 | 177.59 | 177.59 | 177.24 | 500 |
Feb 25, 2025 | 177.87 | 177.87 | 176.28 | 177.12 | 176.77 | 7,900 |
Feb 24, 2025 | 177.81 | 177.81 | 177.12 | 177.12 | 176.78 | 6,900 |
Feb 21, 2025 | 177.68 | 177.68 | 177.68 | 177.68 | 177.34 | 300 |
Feb 20, 2025 | 179.36 | 179.61 | 179.36 | 179.61 | 179.26 | 900 |
Feb 19, 2025 | 179.52 | 180.22 | 179.52 | 180.22 | 179.87 | 300 |
Feb 18, 2025 | 180.29 | 180.62 | 180.20 | 180.62 | 180.27 | 1,200 |
Feb 14, 2025 | 180.65 | 180.65 | 180.32 | 180.32 | 179.96 | 900 |
Feb 13, 2025 | 179.53 | 180.37 | 179.43 | 180.37 | 180.02 | 1,700 |
Feb 12, 2025 | 177.56 | 178.63 | 177.56 | 178.63 | 178.28 | 700 |
Feb 11, 2025 | 177.66 | 178.57 | 177.65 | 178.45 | 178.10 | 2,300 |
Feb 10, 2025 | 177.49 | 177.66 | 177.43 | 177.66 | 177.31 | 500 |
Feb 7, 2025 | 178.56 | 178.68 | 176.66 | 176.66 | 176.31 | 2,400 |
Feb 6, 2025 | 178.26 | 178.34 | 178.01 | 178.34 | 177.99 | 1,200 |
Feb 5, 2025 | 176.51 | 177.54 | 176.51 | 177.54 | 177.20 | 2,100 |
Feb 4, 2025 | 174.99 | 176.30 | 174.99 | 176.30 | 175.95 | 5,500 |
Feb 3, 2025 | 173.35 | 175.36 | 173.35 | 174.96 | 174.62 | 1,300 |
Jan 31, 2025 | 176.11 | 176.11 | 176.11 | 176.11 | 175.77 | 200 |
Jan 30, 2025 | 177.02 | 177.02 | 177.02 | 177.02 | 176.68 | 100 |
Jan 29, 2025 | 175.66 | 175.96 | 175.66 | 175.95 | 175.60 | 800 |
Jan 28, 2025 | 175.01 | 176.03 | 175.01 | 175.95 | 175.61 | 8,300 |
Jan 27, 2025 | 172.91 | 175.41 | 172.91 | 175.41 | 175.07 | 500 |
Jan 24, 2025 | 175.13 | 175.23 | 175.13 | 175.23 | 174.88 | 300 |
Jan 23, 2025 | 173.66 | 174.71 | 173.66 | 174.71 | 174.37 | 7,100 |
Jan 22, 2025 | 173.75 | 173.93 | 173.72 | 173.72 | 173.38 | 1,100 |
Jan 21, 2025 | 172.65 | 173.33 | 172.65 | 173.33 | 172.99 | 13,200 |
Jan 17, 2025 | 171.26 | 171.31 | 171.26 | 171.31 | 170.98 | 1,600 |
Jan 16, 2025 | 170.24 | 170.24 | 170.21 | 170.24 | 169.91 | 900 |
Jan 15, 2025 | 169.50 | 170.01 | 169.28 | 170.01 | 169.68 | 2,000 |
Jan 14, 2025 | 166.80 | 167.46 | 166.80 | 167.28 | 166.95 | 1,000 |
Jan 13, 2025 | 167.00 | 167.42 | 167.00 | 167.42 | 167.09 | 2,600 |
Jan 10, 2025 | 169.61 | 169.61 | 167.20 | 167.46 | 167.14 | 5,000 |
Jan 8, 2025 | 168.61 | 169.61 | 168.61 | 169.61 | 169.28 | 500 |
Jan 7, 2025 | 171.14 | 171.14 | 169.82 | 169.82 | 169.49 | 2,500 |
Jan 6, 2025 | 171.26 | 171.26 | 170.23 | 170.23 | 169.89 | 2,400 |
Jan 3, 2025 | 168.72 | 168.98 | 168.43 | 168.98 | 168.65 | 2,700 |
Jan 2, 2025 | 168.55 | 168.70 | 167.30 | 167.88 | 167.55 | 1,500 |
Dec 31, 2024 | 168.97 | 168.97 | 168.02 | 168.04 | 167.71 | 9,900 |
Dec 30, 2024 | 168.33 | 169.17 | 168.33 | 168.85 | 168.52 | 13,900 |
Dec 27, 2024 | 170.56 | 170.61 | 169.51 | 170.25 | 169.92 | 13,100 |
Dec 26, 2024 | 171.42 | 171.46 | 171.42 | 171.46 | 171.12 | 600 |
Dec 24, 2024 | 170.16 | 170.44 | 170.16 | 170.44 | 170.11 | 700 |
Dec 23, 2024 | 168.82 | 169.76 | 168.82 | 169.76 | 169.43 | 600 |
Dec 20, 2024 | 1.05 Dividend | |||||
Dec 20, 2024 | 167.45 | 169.69 | 167.45 | 168.50 | 168.17 | 6,800 |
Dec 19, 2024 | 169.54 | 169.86 | 169.01 | 169.01 | 167.62 | 800 |
Dec 18, 2024 | 174.15 | 174.15 | 169.82 | 169.82 | 168.43 | 6,800 |
Dec 17, 2024 | 174.64 | 174.64 | 173.25 | 174.02 | 172.60 | 6,000 |
Dec 16, 2024 | 174.71 | 175.15 | 174.71 | 174.89 | 173.46 | 1,000 |
Dec 13, 2024 | 173.93 | 174.41 | 173.93 | 174.41 | 172.99 | 1,300 |
Dec 12, 2024 | 174.49 | 174.49 | 174.17 | 174.17 | 172.75 | 2,900 |
Dec 11, 2024 | 174.82 | 175.20 | 174.82 | 175.20 | 173.77 | 800 |
Dec 10, 2024 | 174.70 | 174.70 | 174.20 | 174.20 | 172.78 | 1,200 |
Dec 9, 2024 | 176.09 | 176.21 | 175.15 | 175.15 | 173.71 | 156,100 |
Dec 6, 2024 | 175.74 | 175.84 | 175.71 | 175.84 | 174.40 | 2,500 |
Dec 5, 2024 | 175.13 | 175.13 | 175.13 | 175.13 | 173.70 | 200 |
Dec 4, 2024 | 175.07 | 175.07 | 175.05 | 175.05 | 173.62 | 600 |
Dec 3, 2024 | 174.44 | 174.44 | 174.33 | 174.33 | 172.91 | 400 |
Dec 2, 2024 | 173.17 | 173.80 | 173.03 | 173.80 | 172.37 | 2,700 |
Nov 29, 2024 | 172.93 | 173.15 | 172.93 | 173.15 | 171.74 | 300 |
Nov 27, 2024 | 172.04 | 172.04 | 171.68 | 171.90 | 170.50 | 2,300 |
Nov 26, 2024 | 171.72 | 172.16 | 171.48 | 172.16 | 170.75 | 1,800 |
Nov 25, 2024 | 171.36 | 171.65 | 171.02 | 171.65 | 170.25 | 2,300 |
Nov 22, 2024 | 170.16 | 170.61 | 170.16 | 170.57 | 169.17 | 3,100 |
Nov 21, 2024 | 169.29 | 169.93 | 169.29 | 169.93 | 168.54 | 300 |
Nov 20, 2024 | 168.16 | 168.99 | 168.13 | 168.99 | 167.61 | 700 |
Nov 19, 2024 | 166.73 | 169.17 | 166.73 | 168.98 | 167.59 | 1,200 |
Nov 18, 2024 | 168.96 | 168.97 | 168.96 | 168.97 | 167.59 | 500 |
Nov 15, 2024 | 168.34 | 168.41 | 168.34 | 168.41 | 167.03 | 700 |
Nov 14, 2024 | 171.80 | 171.80 | 170.49 | 170.49 | 169.09 | 13,700 |
Nov 13, 2024 | 170.95 | 170.95 | 170.95 | 170.95 | 169.55 | 200 |
Nov 12, 2024 | 172.02 | 172.02 | 170.90 | 170.90 | 169.51 | 400 |
Nov 11, 2024 | 173.24 | 173.24 | 171.91 | 172.07 | 170.67 | 1,300 |
Nov 8, 2024 | 172.27 | 172.35 | 172.13 | 172.35 | 170.94 | 2,300 |
Nov 7, 2024 | 172.00 | 172.75 | 172.00 | 172.69 | 171.27 | 1,200 |
Nov 6, 2024 | 170.49 | 170.98 | 170.49 | 170.98 | 169.58 | 500 |
Nov 5, 2024 | 168.69 | 169.27 | 168.69 | 169.27 | 167.89 | 500 |
Nov 4, 2024 | 167.90 | 168.29 | 167.00 | 167.38 | 166.01 | 5,200 |
Nov 1, 2024 | 168.76 | 168.76 | 168.02 | 168.02 | 166.64 | 4,700 |
Oct 31, 2024 | 167.22 | 167.43 | 167.10 | 167.10 | 165.73 | 1,000 |
Oct 30, 2024 | 170.59 | 170.59 | 169.99 | 169.99 | 168.60 | 200 |
Oct 29, 2024 | 171.00 | 171.18 | 171.00 | 171.18 | 169.78 | 600 |
Oct 28, 2024 | 171.22 | 171.22 | 170.96 | 170.96 | 169.56 | 400 |
Oct 25, 2024 | 171.52 | 171.52 | 170.07 | 170.09 | 168.70 | 600 |
Oct 24, 2024 | 169.95 | 170.43 | 169.95 | 170.43 | 169.04 | 300 |
Oct 23, 2024 | 170.80 | 170.80 | 169.79 | 170.23 | 168.84 | 800 |
Oct 22, 2024 | 171.66 | 171.91 | 171.66 | 171.91 | 170.50 | 200 |
Oct 21, 2024 | 171.46 | 171.95 | 171.46 | 171.77 | 170.36 | 2,000 |
Oct 18, 2024 | 173.07 | 173.07 | 172.78 | 173.07 | 171.65 | 700 |
Oct 17, 2024 | 172.53 | 172.58 | 172.37 | 172.58 | 171.17 | 2,100 |
Oct 16, 2024 | 172.08 | 172.51 | 172.08 | 172.51 | 171.10 | 4,200 |
Oct 15, 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 170.74 | 400 |
Oct 14, 2024 | 173.96 | 174.10 | 173.96 | 174.10 | 172.67 | 300 |
Oct 11, 2024 | 172.66 | 173.28 | 172.66 | 173.28 | 171.86 | 900 |
Oct 10, 2024 | 171.79 | 171.96 | 171.79 | 171.96 | 170.55 | 200 |
Oct 9, 2024 | 171.88 | 172.50 | 171.88 | 172.50 | 171.09 | 800 |
Oct 8, 2024 | 171.27 | 171.27 | 171.27 | 171.27 | 169.87 | 100 |
Oct 7, 2024 | 170.86 | 170.86 | 170.29 | 170.29 | 168.90 | 300 |
Oct 4, 2024 | 171.46 | 171.82 | 171.29 | 171.82 | 170.42 | 2,900 |
Oct 3, 2024 | 170.05 | 170.23 | 170.02 | 170.23 | 168.84 | 500 |
Oct 2, 2024 | 171.15 | 171.17 | 171.09 | 171.17 | 169.77 | 1,800 |
Oct 1, 2024 | 170.36 | 171.15 | 170.31 | 171.11 | 169.71 | 55,500 |
Sep 30, 2024 | 173.03 | 173.03 | 171.99 | 172.52 | 171.11 | 3,200 |
Sep 27, 2024 | 172.47 | 172.52 | 172.47 | 172.52 | 171.11 | 300 |
Sep 26, 2024 | 172.27 | 173.27 | 172.27 | 172.84 | 171.42 | 4,100 |
Sep 25, 2024 | 171.80 | 172.27 | 170.79 | 170.79 | 169.39 | 9,400 |
Sep 24, 2024 | 171.84 | 172.23 | 171.60 | 172.08 | 170.67 | 43,000 |
Sep 23, 2024 | 171.93 | 171.93 | 171.93 | 171.93 | 170.52 | 200 |
Sep 20, 2024 | 0.52 Dividend | |||||
Sep 20, 2024 | 170.92 | 171.23 | 170.92 | 171.23 | 169.83 | 1,200 |
Sep 19, 2024 | 171.88 | 172.36 | 171.88 | 172.12 | 170.19 | 3,000 |
Sep 18, 2024 | 169.47 | 170.36 | 169.47 | 169.66 | 167.76 | 11,700 |
Sep 17, 2024 | 169.63 | 169.83 | 169.61 | 169.83 | 167.93 | 3,300 |
Sep 16, 2024 | 169.49 | 170.09 | 169.49 | 170.09 | 168.19 | 11,700 |
Sep 13, 2024 | 169.38 | 169.38 | 168.91 | 169.05 | 167.16 | 15,200 |
Sep 12, 2024 | 167.59 | 168.64 | 167.52 | 168.48 | 166.60 | 12,500 |
Sep 11, 2024 | 166.64 | 167.46 | 166.59 | 167.46 | 165.59 | 1,100 |
Sep 10, 2024 | 165.66 | 166.26 | 165.66 | 166.26 | 164.40 | 1,600 |
Sep 9, 2024 | 166.50 | 166.50 | 165.67 | 165.95 | 164.09 | 900 |
Sep 6, 2024 | 164.51 | 164.51 | 164.40 | 164.51 | 162.67 | 1,900 |
Sep 5, 2024 | 167.75 | 167.75 | 167.19 | 167.19 | 165.32 | 1,100 |
Sep 4, 2024 | 167.90 | 167.90 | 166.59 | 166.60 | 164.74 | 11,800 |
Sep 3, 2024 | 168.73 | 168.73 | 167.87 | 168.08 | 166.20 | 400 |
Aug 30, 2024 | 169.50 | 170.88 | 169.50 | 170.88 | 168.97 | 600 |
Aug 29, 2024 | 170.09 | 170.47 | 169.43 | 169.43 | 167.53 | 900 |
Aug 28, 2024 | 168.51 | 168.82 | 168.51 | 168.82 | 166.93 | 300 |
Aug 27, 2024 | 169.07 | 169.73 | 169.07 | 169.48 | 167.59 | 2,900 |
Aug 26, 2024 | 169.29 | 169.29 | 169.17 | 169.17 | 167.27 | 600 |
Aug 23, 2024 | 169.43 | 169.72 | 169.43 | 169.72 | 167.82 | 700 |
Aug 22, 2024 | 169.73 | 169.73 | 167.80 | 167.80 | 165.92 | 700 |
Aug 21, 2024 | 168.61 | 169.01 | 168.61 | 169.01 | 167.12 | 5,900 |
Aug 20, 2024 | 167.34 | 168.22 | 167.34 | 168.03 | 166.15 | 10,300 |
Aug 19, 2024 | 167.45 | 168.16 | 167.45 | 168.16 | 166.28 | 1,300 |
Aug 16, 2024 | 165.51 | 166.84 | 165.51 | 166.84 | 164.97 | 1,000 |
Aug 15, 2024 | 166.42 | 166.71 | 166.36 | 166.50 | 164.63 | 1,300 |
Aug 14, 2024 | 163.44 | 164.09 | 163.42 | 164.09 | 162.25 | 1,500 |
Aug 13, 2024 | 162.02 | 163.04 | 161.67 | 163.04 | 161.22 | 3,900 |
Aug 12, 2024 | 160.68 | 161.15 | 160.56 | 160.72 | 158.92 | 2,100 |
Aug 9, 2024 | 160.00 | 161.07 | 159.90 | 161.07 | 159.27 | 2,700 |
Aug 8, 2024 | 158.93 | 160.26 | 158.90 | 159.91 | 158.12 | 3,600 |
Aug 7, 2024 | 159.67 | 159.67 | 156.68 | 156.68 | 154.93 | 3,100 |
Aug 6, 2024 | 156.96 | 158.21 | 156.77 | 156.99 | 155.23 | 6,300 |
Aug 5, 2024 | 153.46 | 156.07 | 153.46 | 155.97 | 154.23 | 1,100 |
Aug 2, 2024 | 163.49 | 163.49 | 160.25 | 160.25 | 158.46 | 500 |
Aug 1, 2024 | 164.87 | 165.38 | 162.98 | 163.49 | 161.66 | 36,300 |
Jul 31, 2024 | 165.91 | 165.91 | 165.68 | 165.83 | 163.97 | 3,800 |
Jul 30, 2024 | 164.94 | 164.94 | 163.81 | 164.31 | 162.48 | 2,200 |
Jul 29, 2024 | 164.98 | 164.98 | 164.43 | 164.43 | 162.59 | 3,100 |
Jul 26, 2024 | 164.56 | 165.04 | 164.51 | 164.53 | 162.69 | 3,400 |
Jul 25, 2024 | 163.02 | 164.70 | 163.02 | 163.11 | 161.28 | 4,300 |
Jul 24, 2024 | 163.89 | 163.89 | 163.73 | 163.73 | 161.90 | 400 |
Jul 23, 2024 | 166.92 | 166.92 | 166.52 | 166.52 | 164.66 | 2,900 |
Jul 22, 2024 | 166.32 | 167.13 | 166.12 | 166.77 | 164.90 | 2,400 |
Jul 19, 2024 | 165.49 | 165.67 | 165.49 | 165.67 | 163.82 | 200 |
Jul 18, 2024 | 168.55 | 168.55 | 166.71 | 166.77 | 164.90 | 1,800 |
Jul 17, 2024 | 168.34 | 168.44 | 168.18 | 168.44 | 166.56 | 1,500 |
Jul 16, 2024 | 169.49 | 170.26 | 169.49 | 170.26 | 168.35 | 1,100 |
Jul 15, 2024 | 169.42 | 169.42 | 169.42 | 169.42 | 167.53 | 200 |
Jul 12, 2024 | 169.19 | 170.07 | 169.12 | 169.30 | 167.40 | 12,000 |
Jul 11, 2024 | 168.31 | 168.45 | 168.01 | 168.45 | 166.57 | 3,500 |
Jul 10, 2024 | 168.21 | 169.04 | 168.17 | 169.04 | 167.15 | 2,700 |
Jul 9, 2024 | 165.80 | 167.51 | 165.80 | 167.13 | 165.26 | 1,000 |
Jul 8, 2024 | 167.93 | 168.14 | 167.31 | 167.31 | 165.44 | 2,900 |
Jul 5, 2024 | 167.27 | 168.02 | 167.27 | 168.02 | 166.14 | 500 |
Jul 3, 2024 | 166.17 | 166.41 | 166.12 | 166.41 | 164.54 | 2,900 |
Jul 2, 2024 | 164.82 | 165.87 | 164.81 | 165.87 | 164.01 | 4,600 |
Jul 1, 2024 | 164.34 | 165.04 | 164.34 | 165.04 | 163.19 | 700 |
Jun 28, 2024 | 164.42 | 164.53 | 164.27 | 164.47 | 162.63 | 1,600 |
Jun 27, 2024 | 164.49 | 164.90 | 164.38 | 164.39 | 162.55 | 6,700 |
Jun 26, 2024 | 164.75 | 164.75 | 164.46 | 164.69 | 162.85 | 600 |
Jun 25, 2024 | 164.16 | 164.68 | 164.16 | 164.68 | 162.84 | 500 |
Jun 24, 2024 | 165.13 | 165.13 | 164.44 | 164.56 | 162.72 | 2,100 |
Jun 21, 2024 | 1.25 Dividend | |||||
Jun 21, 2024 | 164.50 | 164.50 | 163.79 | 164.00 | 162.16 | 11,300 |
Jun 20, 2024 | 166.14 | 166.14 | 165.52 | 165.77 | 162.68 | 2,600 |
Jun 18, 2024 | 165.40 | 165.53 | 165.35 | 165.53 | 162.45 | 1,400 |
Jun 17, 2024 | 164.09 | 165.42 | 164.09 | 165.42 | 162.34 | 2,700 |
Jun 14, 2024 | 162.67 | 164.11 | 162.67 | 163.88 | 160.83 | 1,600 |
Jun 13, 2024 | 164.77 | 165.06 | 164.61 | 165.06 | 161.99 | 1,500 |
Jun 12, 2024 | 163.90 | 166.37 | 163.90 | 165.26 | 162.18 | 9,800 |
Jun 11, 2024 | 163.49 | 164.12 | 163.21 | 164.12 | 161.06 | 1,100 |
Jun 10, 2024 | 163.89 | 164.41 | 163.89 | 164.22 | 161.16 | 900 |
Jun 7, 2024 | 164.35 | 164.35 | 163.92 | 163.92 | 160.87 | 1,100 |
Jun 6, 2024 | 164.23 | 164.24 | 164.23 | 164.24 | 161.19 | 600 |
Jun 5, 2024 | 162.23 | 164.14 | 162.23 | 164.14 | 161.08 | 1,400 |
Jun 4, 2024 | 162.50 | 162.50 | 161.46 | 162.12 | 159.10 | 3,200 |
Jun 3, 2024 | 162.94 | 162.94 | 161.16 | 162.08 | 159.06 | 4,900 |
May 31, 2024 | 161.42 | 162.46 | 160.11 | 162.46 | 159.44 | 16,200 |
May 30, 2024 | 161.27 | 161.27 | 160.68 | 160.91 | 157.92 | 73,000 |
May 29, 2024 | 161.70 | 161.70 | 161.04 | 161.04 | 158.04 | 1,600 |
May 28, 2024 | 163.18 | 163.39 | 162.84 | 162.84 | 159.81 | 1,600 |
May 24, 2024 | 163.23 | 163.29 | 163.08 | 163.08 | 160.04 | 1,500 |
May 23, 2024 | 162.88 | 162.88 | 161.85 | 161.94 | 158.93 | 3,800 |
May 22, 2024 | 164.01 | 164.01 | 163.35 | 163.35 | 160.31 | 800 |
May 21, 2024 | 163.92 | 164.45 | 163.92 | 164.45 | 161.39 | 400 |
May 20, 2024 | 164.87 | 164.87 | 164.31 | 164.31 | 161.25 | 700 |
May 17, 2024 | 164.46 | 164.46 | 164.46 | 164.46 | 161.40 | 100 |
May 16, 2024 | 164.78 | 164.78 | 164.16 | 164.33 | 161.27 | 2,000 |
May 15, 2024 | 164.57 | 164.57 | 164.57 | 164.57 | 161.51 | 400 |
May 14, 2024 | 161.82 | 162.73 | 161.82 | 162.73 | 159.70 | 400 |
May 13, 2024 | 161.91 | 161.95 | 161.67 | 161.67 | 158.66 | 1,400 |
May 10, 2024 | 161.82 | 161.82 | 161.82 | 161.82 | 158.81 | 200 |
May 9, 2024 | 161.13 | 161.67 | 161.12 | 161.64 | 158.63 | 1,100 |
May 8, 2024 | 160.71 | 160.95 | 160.71 | 160.95 | 157.95 | 400 |
May 7, 2024 | 160.93 | 161.01 | 160.58 | 160.83 | 157.84 | 1,600 |
May 6, 2024 | 159.91 | 160.44 | 159.91 | 160.44 | 157.46 | 1,300 |
May 3, 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 156.08 | 100 |
May 2, 2024 | 156.21 | 157.04 | 156.21 | 157.04 | 154.11 | 800 |
May 1, 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 152.77 | 100 |
Apr 30, 2024 | 156.74 | 156.86 | 156.03 | 156.03 | 153.13 | 300 |
Apr 29, 2024 | 158.37 | 158.37 | 158.06 | 158.06 | 155.12 | 200 |
Apr 26, 2024 | 158.08 | 158.08 | 157.86 | 157.86 | 154.92 | 200 |
Apr 25, 2024 | 155.30 | 156.73 | 155.30 | 156.73 | 153.81 | 700 |
Apr 24, 2024 | 157.86 | 157.86 | 157.86 | 157.86 | 154.93 | 100 |
Apr 23, 2024 | 157.40 | 157.86 | 157.40 | 157.86 | 154.92 | 500 |
Apr 22, 2024 | 155.74 | 156.81 | 155.39 | 156.08 | 153.18 | 1,200 |
Apr 19, 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 151.75 | 100 |
Apr 18, 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 152.59 | 100 |
Apr 17, 2024 | 156.28 | 156.29 | 155.96 | 156.05 | 153.15 | 1,000 |
Apr 16, 2024 | 156.73 | 157.19 | 156.73 | 156.83 | 153.91 | 1,800 |
Apr 15, 2024 | 158.97 | 158.97 | 157.26 | 157.49 | 154.56 | 900 |
Apr 12, 2024 | 160.02 | 160.07 | 158.57 | 158.65 | 155.70 | 2,600 |
Apr 11, 2024 | 160.00 | 161.45 | 159.96 | 161.45 | 158.45 | 1,700 |
Apr 10, 2024 | 160.85 | 160.85 | 160.01 | 160.50 | 157.52 | 3,000 |
Apr 9, 2024 | 161.39 | 161.90 | 161.39 | 161.90 | 158.88 | 600 |
Apr 8, 2024 | 162.10 | 162.45 | 161.88 | 161.88 | 158.87 | 700 |
Apr 5, 2024 | 161.45 | 161.92 | 161.45 | 161.92 | 158.91 | 400 |
Apr 4, 2024 | 162.85 | 163.53 | 160.50 | 160.50 | 157.51 | 1,100 |
Apr 3, 2024 | 161.97 | 161.97 | 161.93 | 161.93 | 158.92 | 500 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.80
+3.09%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.52
+2.41%
BBP Virtus LifeSci Biotech Products ETF
58.15
+2.36%
PSCI Invesco S&P SmallCap Industrials ETF
122.50
+2.27%
PKB Invesco Building & Construction ETF
69.44
+2.12%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.79
+2.05%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.16
+2.03%
INCO Columbia India Consumer ETF
60.82
+2.01%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+1.97%
BLOK Amplify Transformational Data Sharing ETF
38.73
+1.95%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
88.41
+1.91%
XLY The Consumer Discretionary Select Sector SPDR Fund
203.31
+1.90%
SPHB Invesco S&P 500 High Beta ETF
80.17
+1.84%
KCE SPDR S&P Capital Markets ETF
129.49
+1.78%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.88
+1.76%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.55
+1.75%
IWP iShares Russell Mid-Cap Growth ETF
120.57
+1.71%
PAVE Global X U.S. Infrastructure Development ETF
38.63
+1.68%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.46
+1.67%
XHB SPDR S&P Homebuilders ETF
98.82
+1.67%
RWK Invesco S&P MidCap 400 Revenue ETF
110.45
+1.64%
XSMO Invesco S&P SmallCap Momentum ETF
63.70
+1.63%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
154.75
+1.62%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
142.73
+1.62%
XMMO Invesco S&P MidCap Momentum ETF
116.90
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
226.03
+1.60%
PSC Principal U.S. Small-Cap ETF
49.38
+1.60%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.11
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.38
+1.56%
USAI Pacer American Energy Independence ETF
41.90
+1.55%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
189.65
+1.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.43
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.99
+1.52%
UTES Virtus Reaves Utilities ETF
66.34
+1.51%
GRPM Invesco S&P MidCap 400 GARP ETF
106.98
+1.50%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.57
+1.50%
EZM WisdomTree U.S. MidCap Earnings Fund
60.60
+1.49%
IEDI iShares U.S. Consumer Focused ETF
52.11
+1.48%
XMHQ Invesco S&P MidCap Quality ETF
93.95
+1.48%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
80.16
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
64.45
+1.46%
QLD ProShares Ultra QQQ
91.59
+1.46%
ITB iShares U.S. Home Construction ETF
96.61
+1.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.46
+1.42%
FNDA Schwab Fundamental U.S. Small Company ETF
27.87
+1.42%
RTH VanEck Retail ETF
229.63
+1.41%
PSP Invesco Global Listed Private Equity ETF
65.56
+1.41%
IFRA iShares U.S. Infrastructure ETF
45.87
+1.37%
FAD First Trust Multi Cap Growth AlphaDEX Fund
131.92
+1.36%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.87
+1.36%
SMIN iShares MSCI India Small-Cap ETF
69.21
+1.35%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.26
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.85
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.28
+1.34%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.54
+1.34%
USCI United States Commodity Index Fund, LP
74.13
+1.34%
XSD SPDR S&P Semiconductor ETF
204.24
+1.32%
EVX VanEck Environmental Services ETF
36.06
+1.32%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.73
+1.31%
PPA Invesco Aerospace & Defense ETF
118.82
+1.30%
VFMF Vanguard U.S. Multifactor ETF Shares
128.40
+1.29%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.82
+1.29%
IWR iShares Russell Mid-Cap ETF
86.45
+1.28%
CSA VictoryShares US Small Cap Volatility Wtd ETF
70.73
+1.27%
DUSA Davis Select U.S. Equity ETF
42.96
+1.27%
SYLD Cambria Shareholder Yield ETF
65.04
+1.26%
EWM iShares MSCI Malaysia ETF
23.32
+1.26%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.56
+1.26%
MTUM iShares MSCI USA Momentum Factor ETF
206.10
+1.26%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.03
+1.25%
VFQY Vanguard U.S. Quality Factor ETF Shares
135.91
+1.24%
ONEO SPDR Russell 1000 Momentum Focus ETF
117.04
+1.24%
ESPO VanEck Video Gaming and eSports ETF
88.86
+1.24%
VFVA Vanguard U.S. Value Factor ETF Shares
115.45
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
55.82
+1.23%
BFOR Barron's 400 ETF
70.62
+1.23%
FSMD Fidelity Small-Mid Multifactor ETF
39.68
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.12
+1.22%
PSI Invesco Semiconductors ETF
48.31
+1.22%
HOMZ The Hoya Capital Housing ETF
45.36
+1.19%
DON WisdomTree U.S. MidCap Dividend Fund
50.22
+1.17%
EES WisdomTree U.S. SmallCap Earnings Fund
49.49
+1.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
47.27
+1.16%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.14
+1.14%
WTV WisdomTree U.S. Value Fund
83.32
+1.14%
IYG iShares U.S. Financial Services ETF
79.32
+1.13%
FOVL iShares Focused Value Factor ETF
70.35
+1.13%
FIW First Trust Water ETF
102.02
+1.12%
ENFR Alerian Energy Infrastructure ETF
33.44
+1.12%
EWC iShares MSCI Canada ETF
41.59
+1.12%
FIDU Fidelity MSCI Industrials Index ETF
69.73
+1.10%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.73
+1.10%
ROBO Robo Global Robotics and Automation Index ETF
52.03
+1.09%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.90
+1.08%
CWS AdvisorShares Focused Equity ETF
66.29
+1.07%
IYF iShares U.S. Financials ETF
114.03
+1.07%
VIS Vanguard Industrials Index Fund ETF Shares
251.85
+1.07%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
53.79
+1.07%
JMOM JPMorgan U.S. Momentum Factor ETF
57.33
+1.06%
PKW Invesco BuyBack Achievers ETF
114.39
+1.05%