NasdaqGM - Delayed Quote USD
iShares ESG MSCI USA Min Vol Factor ETF (ESMV)
27.46
+0.38
+(1.40%)
At close: April 11 at 4:00:00 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 11, 2025 | 27.08 | 27.46 | 27.08 | 27.46 | 27.46 | 100 |
Apr 10, 2025 | 27.06 | 27.08 | 27.06 | 27.08 | 27.08 | 200 |
Apr 9, 2025 | 25.94 | 27.50 | 25.94 | 27.50 | 27.50 | 13,900 |
Apr 8, 2025 | 26.13 | 26.13 | 26.03 | 26.03 | 26.03 | 2,900 |
Apr 7, 2025 | 25.98 | 26.69 | 25.98 | 26.32 | 26.32 | 1,000 |
Apr 4, 2025 | 26.81 | 26.86 | 26.68 | 26.68 | 26.68 | 6,500 |
Apr 3, 2025 | 28.40 | 28.42 | 28.24 | 28.26 | 28.26 | 700 |
Apr 2, 2025 | 28.67 | 28.75 | 28.67 | 28.75 | 28.75 | 400 |
Apr 1, 2025 | 28.68 | 28.68 | 28.47 | 28.65 | 28.65 | 1,600 |
Mar 31, 2025 | 28.45 | 28.72 | 28.36 | 28.64 | 28.64 | 11,600 |
Mar 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 100 |
Mar 27, 2025 | 28.72 | 28.72 | 28.66 | 28.66 | 28.66 | 200 |
Mar 26, 2025 | 28.60 | 28.61 | 28.60 | 28.61 | 28.61 | 300 |
Mar 25, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 100 |
Mar 24, 2025 | 28.63 | 28.65 | 28.61 | 28.64 | 28.64 | 3,000 |
Mar 21, 2025 | 28.38 | 28.39 | 28.31 | 28.36 | 28.36 | 3,000 |
Mar 20, 2025 | 28.44 | 28.49 | 28.35 | 28.41 | 28.41 | 3,700 |
Mar 19, 2025 | 28.42 | 28.53 | 28.42 | 28.53 | 28.53 | 3,700 |
Mar 18, 2025 | 0.09 Dividend | |||||
Mar 18, 2025 | 28.37 | 28.40 | 28.37 | 28.40 | 28.40 | 400 |
Mar 17, 2025 | 28.72 | 28.72 | 28.67 | 28.67 | 28.58 | 300 |
Mar 14, 2025 | 28.26 | 28.30 | 28.24 | 28.30 | 28.21 | 1,100 |
Mar 13, 2025 | 27.96 | 27.96 | 27.94 | 27.94 | 27.86 | 1,000 |
Mar 12, 2025 | 28.00 | 28.21 | 28.00 | 28.09 | 28.01 | 500 |
Mar 11, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.17 | 100 |
Mar 10, 2025 | 28.85 | 28.85 | 28.66 | 28.66 | 28.58 | 3,100 |
Mar 7, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.85 | 100 |
Mar 6, 2025 | 28.71 | 28.75 | 28.66 | 28.66 | 28.57 | 1,800 |
Mar 5, 2025 | 28.61 | 28.90 | 28.60 | 28.90 | 28.81 | 700 |
Mar 4, 2025 | 28.90 | 28.99 | 28.75 | 28.75 | 28.66 | 5,800 |
Mar 3, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.95 | 100 |
Feb 28, 2025 | 28.84 | 29.15 | 28.72 | 29.15 | 29.06 | 1,400 |
Feb 27, 2025 | 29.07 | 29.07 | 28.81 | 28.81 | 28.72 | 200 |
Feb 26, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.81 | - |
Feb 25, 2025 | 29.08 | 29.08 | 29.05 | 29.05 | 28.96 | 1,000 |
Feb 24, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.82 | 100 |
Feb 21, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.76 | 100 |
Feb 20, 2025 | 29.10 | 29.10 | 29.07 | 29.07 | 28.98 | 800 |
Feb 19, 2025 | 28.96 | 29.08 | 28.96 | 29.08 | 28.99 | 100 |
Feb 18, 2025 | 28.92 | 28.95 | 28.92 | 28.95 | 28.86 | 400 |
Feb 14, 2025 | 29.03 | 29.03 | 28.89 | 28.89 | 28.80 | 1,100 |
Feb 13, 2025 | 28.91 | 29.10 | 28.91 | 29.09 | 29.00 | 11,700 |
Feb 12, 2025 | 28.82 | 28.83 | 28.82 | 28.82 | 28.73 | 1,000 |
Feb 11, 2025 | 28.82 | 28.94 | 28.82 | 28.94 | 28.85 | 1,000 |
Feb 10, 2025 | 28.93 | 28.93 | 28.86 | 28.88 | 28.79 | 5,700 |
Feb 7, 2025 | 28.76 | 28.76 | 28.71 | 28.71 | 28.62 | 800 |
Feb 6, 2025 | 28.85 | 28.85 | 28.77 | 28.82 | 28.73 | 2,900 |
Feb 5, 2025 | 28.71 | 28.92 | 28.70 | 28.92 | 28.83 | 800 |
Feb 4, 2025 | 28.71 | 28.71 | 28.68 | 28.68 | 28.59 | 300 |
Feb 3, 2025 | 28.32 | 28.77 | 28.32 | 28.72 | 28.63 | 5,600 |
Jan 31, 2025 | 28.86 | 28.87 | 28.64 | 28.64 | 28.55 | 800 |
Jan 30, 2025 | 28.79 | 28.83 | 28.77 | 28.83 | 28.75 | 400 |
Jan 29, 2025 | 28.70 | 28.71 | 28.58 | 28.58 | 28.50 | 1,500 |
Jan 28, 2025 | 28.78 | 28.80 | 28.67 | 28.67 | 28.58 | 700 |
Jan 27, 2025 | 28.70 | 28.70 | 28.65 | 28.70 | 28.62 | 4,200 |
Jan 24, 2025 | 28.61 | 28.61 | 28.54 | 28.58 | 28.49 | 1,300 |
Jan 23, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.51 | 300 |
Jan 22, 2025 | 28.57 | 28.61 | 28.52 | 28.52 | 28.44 | 2,600 |
Jan 21, 2025 | 28.49 | 28.56 | 28.49 | 28.56 | 28.47 | 1,200 |
Jan 17, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.19 | 100 |
Jan 16, 2025 | 28.01 | 28.20 | 28.01 | 28.20 | 28.11 | 100 |
Jan 15, 2025 | 28.01 | 28.02 | 27.96 | 28.02 | 27.93 | 300 |
Jan 14, 2025 | 27.74 | 27.79 | 27.64 | 27.79 | 27.71 | 600 |
Jan 13, 2025 | 27.37 | 27.65 | 27.37 | 27.65 | 27.56 | 300 |
Jan 10, 2025 | 27.60 | 27.60 | 27.50 | 27.50 | 27.41 | 700 |
Jan 8, 2025 | 27.71 | 27.87 | 27.71 | 27.87 | 27.78 | 1,000 |
Jan 7, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.64 | 100 |
Jan 6, 2025 | 27.98 | 27.99 | 27.79 | 27.79 | 27.70 | 3,000 |
Jan 3, 2025 | 27.88 | 27.97 | 27.88 | 27.97 | 27.88 | 100 |
Jan 2, 2025 | 27.92 | 27.92 | 27.77 | 27.78 | 27.70 | 700 |
Dec 31, 2024 | 27.79 | 27.80 | 27.79 | 27.80 | 27.72 | 300 |
Dec 30, 2024 | 27.68 | 27.86 | 27.65 | 27.77 | 27.68 | 1,100 |
Dec 27, 2024 | 28.06 | 28.07 | 28.03 | 28.07 | 27.98 | 4,100 |
Dec 26, 2024 | 28.24 | 28.26 | 28.24 | 28.25 | 28.16 | 400 |
Dec 24, 2024 | 28.16 | 28.20 | 28.16 | 28.20 | 28.11 | 700 |
Dec 23, 2024 | 27.84 | 28.05 | 27.84 | 28.05 | 27.97 | 1,000 |
Dec 20, 2024 | 27.79 | 28.00 | 27.75 | 28.00 | 27.91 | 400 |
Dec 19, 2024 | 27.96 | 27.96 | 27.76 | 27.76 | 27.67 | 2,200 |
Dec 18, 2024 | 28.46 | 28.46 | 27.85 | 27.85 | 27.76 | 1,200 |
Dec 17, 2024 | 0.15 Dividend | |||||
Dec 17, 2024 | 28.54 | 28.54 | 28.43 | 28.48 | 28.40 | 1,100 |
Dec 16, 2024 | 28.99 | 28.99 | 28.77 | 28.77 | 28.54 | 3,600 |
Dec 13, 2024 | 28.97 | 28.97 | 28.95 | 28.95 | 28.71 | 200 |
Dec 12, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.81 | 100 |
Dec 11, 2024 | 29.21 | 29.22 | 29.14 | 29.14 | 28.90 | 900 |
Dec 10, 2024 | 29.17 | 29.20 | 29.17 | 29.20 | 28.96 | 300 |
Dec 9, 2024 | 29.48 | 29.48 | 29.32 | 29.32 | 29.08 | 100 |
Dec 6, 2024 | 29.60 | 29.62 | 29.56 | 29.56 | 29.31 | 500 |
Dec 5, 2024 | 29.71 | 29.71 | 29.67 | 29.67 | 29.42 | 200 |
Dec 4, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.55 | 100 |
Dec 3, 2024 | 29.66 | 29.68 | 29.66 | 29.67 | 29.43 | 400 |
Dec 2, 2024 | 29.69 | 29.75 | 29.69 | 29.75 | 29.51 | 200 |
Nov 29, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.64 | 100 |
Nov 27, 2024 | 29.93 | 29.95 | 29.81 | 29.81 | 29.56 | 800 |
Nov 26, 2024 | 29.71 | 29.88 | 29.71 | 29.88 | 29.64 | 1,000 |
Nov 25, 2024 | 29.64 | 29.76 | 29.64 | 29.70 | 29.46 | 2,100 |
Nov 22, 2024 | 29.50 | 29.57 | 29.49 | 29.49 | 29.25 | 236,200 |
Nov 21, 2024 | 29.14 | 29.42 | 29.14 | 29.39 | 29.15 | 1,000 |
Nov 20, 2024 | 29.04 | 29.06 | 29.04 | 29.06 | 28.82 | 500 |
Nov 19, 2024 | 28.75 | 28.91 | 28.75 | 28.91 | 28.67 | 600 |
Nov 18, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.70 | 100 |
Nov 15, 2024 | 28.89 | 28.89 | 28.84 | 28.84 | 28.60 | 100 |
Nov 14, 2024 | 29.28 | 29.28 | 29.14 | 29.14 | 28.90 | 100 |
Nov 13, 2024 | 29.40 | 29.45 | 29.40 | 29.43 | 29.19 | 200 |
Nov 12, 2024 | 29.42 | 29.42 | 29.39 | 29.39 | 29.15 | 1,900 |
Nov 11, 2024 | 29.63 | 29.63 | 29.54 | 29.54 | 29.30 | 400 |
Nov 8, 2024 | 29.40 | 29.49 | 29.40 | 29.49 | 29.25 | 200 |
Nov 7, 2024 | 29.14 | 29.23 | 29.14 | 29.23 | 28.99 | 200 |
Nov 6, 2024 | 28.91 | 29.03 | 28.91 | 29.03 | 28.79 | 100 |
Nov 5, 2024 | 28.42 | 28.56 | 28.42 | 28.56 | 28.32 | 900 |
Nov 4, 2024 | 28.36 | 28.36 | 28.28 | 28.28 | 28.05 | 100 |
Nov 1, 2024 | 28.40 | 28.40 | 28.29 | 28.29 | 28.06 | 1,600 |
Oct 31, 2024 | 28.31 | 28.31 | 28.26 | 28.26 | 28.03 | 100 |
Oct 30, 2024 | 28.57 | 28.57 | 28.49 | 28.50 | 28.27 | 1,000 |
Oct 29, 2024 | 28.67 | 28.67 | 28.59 | 28.59 | 28.35 | 200 |
Oct 28, 2024 | 28.73 | 28.73 | 28.65 | 28.65 | 28.42 | 200 |
Oct 25, 2024 | 28.76 | 28.76 | 28.61 | 28.61 | 28.37 | 6,700 |
Oct 24, 2024 | 28.80 | 28.80 | 28.74 | 28.75 | 28.51 | 3,200 |
Oct 23, 2024 | 28.88 | 28.88 | 28.86 | 28.86 | 28.63 | 100 |
Oct 22, 2024 | 28.92 | 29.00 | 28.92 | 28.99 | 28.75 | 40,100 |
Oct 21, 2024 | 29.06 | 29.08 | 29.06 | 29.08 | 28.84 | 200 |
Oct 18, 2024 | 29.20 | 29.27 | 29.20 | 29.27 | 29.03 | 300 |
Oct 17, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.01 | 300 |
Oct 16, 2024 | 29.13 | 29.24 | 29.13 | 29.22 | 28.98 | 500 |
Oct 15, 2024 | 29.22 | 29.22 | 29.11 | 29.11 | 28.87 | 1,300 |
Oct 14, 2024 | 29.10 | 29.21 | 29.10 | 29.20 | 28.96 | 2,400 |
Oct 11, 2024 | 28.99 | 28.99 | 28.98 | 28.98 | 28.74 | 400 |
Oct 10, 2024 | 28.72 | 28.75 | 28.69 | 28.71 | 28.47 | 3,400 |
Oct 9, 2024 | 28.67 | 28.85 | 28.67 | 28.85 | 28.61 | 1,800 |
Oct 8, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.39 | 700 |
Oct 7, 2024 | 28.50 | 28.50 | 28.35 | 28.35 | 28.12 | 2,700 |
Oct 4, 2024 | 28.50 | 28.61 | 28.46 | 28.61 | 28.38 | 300 |
Oct 3, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.28 | 100 |
Oct 2, 2024 | 28.65 | 28.66 | 28.62 | 28.63 | 28.40 | 1,900 |
Oct 1, 2024 | 28.68 | 28.68 | 28.59 | 28.68 | 28.44 | 2,100 |
Sep 30, 2024 | 28.62 | 28.74 | 28.52 | 28.74 | 28.51 | 3,700 |
Sep 27, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.44 | 100 |
Sep 26, 2024 | 28.61 | 28.65 | 28.59 | 28.65 | 28.42 | 2,500 |
Sep 25, 2024 | 0.12 Dividend | |||||
Sep 25, 2024 | 28.57 | 28.57 | 28.54 | 28.56 | 28.33 | 1,200 |
Sep 24, 2024 | 28.73 | 28.78 | 28.73 | 28.78 | 28.42 | 1,300 |
Sep 23, 2024 | 28.75 | 28.80 | 28.75 | 28.80 | 28.44 | 5,100 |
Sep 20, 2024 | 28.59 | 28.69 | 28.59 | 28.69 | 28.33 | 4,200 |
Sep 19, 2024 | 28.68 | 28.73 | 28.68 | 28.72 | 28.36 | 900 |
Sep 18, 2024 | 28.60 | 28.68 | 28.53 | 28.53 | 28.17 | 3,200 |
Sep 17, 2024 | 28.75 | 28.75 | 28.68 | 28.68 | 28.32 | 900 |
Sep 16, 2024 | 28.67 | 28.76 | 28.67 | 28.76 | 28.40 | 100 |
Sep 13, 2024 | 28.47 | 28.58 | 28.47 | 28.58 | 28.22 | 600 |
Sep 12, 2024 | 28.17 | 28.40 | 28.17 | 28.39 | 28.03 | 400 |
Sep 11, 2024 | 27.71 | 28.22 | 27.71 | 28.22 | 27.87 | 400 |
Sep 10, 2024 | 28.10 | 28.17 | 28.08 | 28.17 | 27.82 | 400 |
Sep 9, 2024 | 28.02 | 28.11 | 28.02 | 28.11 | 27.76 | 700 |
Sep 6, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.48 | 100 |
Sep 5, 2024 | 28.12 | 28.13 | 28.08 | 28.08 | 27.73 | 1,300 |
Sep 4, 2024 | 28.31 | 28.31 | 28.30 | 28.30 | 27.94 | 100 |
Sep 3, 2024 | 28.40 | 28.40 | 28.27 | 28.27 | 27.92 | 300 |
Aug 30, 2024 | 28.44 | 28.55 | 28.33 | 28.55 | 28.19 | 1,500 |
Aug 29, 2024 | 28.32 | 28.32 | 28.30 | 28.30 | 27.94 | 100 |
Aug 28, 2024 | 28.32 | 28.32 | 28.24 | 28.24 | 27.89 | 100 |
Aug 27, 2024 | 28.24 | 28.32 | 28.24 | 28.32 | 27.97 | 1,300 |
Aug 26, 2024 | 28.26 | 28.26 | 28.23 | 28.23 | 27.87 | 100 |
Aug 23, 2024 | 28.20 | 28.23 | 28.20 | 28.23 | 27.88 | 300 |
Aug 22, 2024 | 28.05 | 28.11 | 28.00 | 28.06 | 27.71 | 600 |
Aug 21, 2024 | 28.03 | 28.15 | 28.03 | 28.15 | 27.80 | 1,300 |
Aug 20, 2024 | 27.94 | 27.95 | 27.92 | 27.95 | 27.60 | 4,000 |
Aug 19, 2024 | 27.81 | 27.94 | 27.81 | 27.93 | 27.58 | 400 |
Aug 16, 2024 | 27.64 | 27.78 | 27.64 | 27.78 | 27.43 | 500 |
Aug 15, 2024 | 27.57 | 27.65 | 27.57 | 27.65 | 27.30 | 700 |
Aug 14, 2024 | 27.35 | 27.51 | 27.35 | 27.50 | 27.16 | 55,100 |
Aug 13, 2024 | 27.10 | 27.28 | 27.10 | 27.28 | 26.94 | 400 |
Aug 12, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.66 | 100 |
Aug 9, 2024 | 27.02 | 27.11 | 27.02 | 27.11 | 26.78 | 2,500 |
Aug 8, 2024 | 26.93 | 27.07 | 26.93 | 27.07 | 26.73 | 700 |
Aug 7, 2024 | 27.06 | 27.06 | 26.65 | 26.65 | 26.32 | 200 |
Aug 6, 2024 | 26.87 | 26.87 | 26.76 | 26.76 | 26.43 | 100 |
Aug 5, 2024 | 26.63 | 26.63 | 26.51 | 26.51 | 26.18 | 100 |
Aug 2, 2024 | 26.98 | 27.15 | 26.98 | 27.15 | 26.81 | 200 |
Aug 1, 2024 | 27.35 | 27.35 | 27.34 | 27.34 | 27.00 | 800 |
Jul 31, 2024 | 27.40 | 27.41 | 27.40 | 27.41 | 27.06 | 100 |
Jul 30, 2024 | 27.18 | 27.23 | 27.18 | 27.23 | 26.89 | 10,600 |
Jul 29, 2024 | 27.11 | 27.19 | 27.11 | 27.19 | 26.85 | 200 |
Jul 26, 2024 | 27.13 | 27.17 | 27.13 | 27.15 | 26.81 | 9,200 |
Jul 25, 2024 | 27.00 | 27.00 | 26.85 | 26.85 | 26.52 | 500 |
Jul 24, 2024 | 26.83 | 26.83 | 26.81 | 26.81 | 26.48 | 100 |
Jul 23, 2024 | 27.04 | 27.04 | 26.99 | 26.99 | 26.65 | 100 |
Jul 22, 2024 | 26.99 | 27.17 | 26.99 | 27.17 | 26.83 | 8,500 |
Jul 19, 2024 | 27.13 | 27.13 | 26.97 | 26.97 | 26.64 | 100 |
Jul 18, 2024 | 27.41 | 27.41 | 27.17 | 27.17 | 26.84 | 200 |
Jul 17, 2024 | 27.41 | 27.44 | 27.41 | 27.41 | 27.07 | 500 |
Jul 16, 2024 | 27.27 | 27.37 | 27.27 | 27.37 | 27.03 | 200 |
Jul 15, 2024 | 27.10 | 27.10 | 27.07 | 27.07 | 26.73 | 400 |
Jul 12, 2024 | 26.98 | 27.04 | 26.98 | 27.04 | 26.70 | 100 |
Jul 11, 2024 | 26.85 | 26.85 | 26.83 | 26.83 | 26.49 | 100 |
Jul 10, 2024 | 26.50 | 26.70 | 26.50 | 26.70 | 26.37 | 400 |
Jul 9, 2024 | 26.45 | 26.49 | 26.45 | 26.49 | 26.16 | 600 |
Jul 8, 2024 | 26.57 | 26.57 | 26.53 | 26.53 | 26.20 | 100 |
Jul 5, 2024 | 26.34 | 26.51 | 26.34 | 26.51 | 26.18 | 700 |
Jul 3, 2024 | 26.40 | 26.43 | 26.40 | 26.43 | 26.10 | 200 |
Jul 2, 2024 | 26.30 | 26.44 | 26.30 | 26.44 | 26.11 | 200 |
Jul 1, 2024 | 26.39 | 26.39 | 26.34 | 26.34 | 26.01 | 100 |
Jun 28, 2024 | 26.57 | 26.57 | 26.43 | 26.43 | 26.10 | 1,000 |
Jun 27, 2024 | 26.41 | 26.44 | 26.41 | 26.44 | 26.11 | 6,400 |
Jun 26, 2024 | 26.36 | 26.45 | 26.36 | 26.45 | 26.12 | 100 |
Jun 25, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.20 | 200 |
Jun 24, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.31 | 100 |
Jun 21, 2024 | 26.52 | 26.53 | 26.52 | 26.52 | 26.19 | 800 |
Jun 20, 2024 | 26.48 | 26.50 | 26.48 | 26.50 | 26.17 | 600 |
Jun 18, 2024 | 26.35 | 26.39 | 26.35 | 26.39 | 26.06 | 300 |
Jun 17, 2024 | 26.39 | 26.39 | 26.14 | 26.32 | 25.99 | 800 |
Jun 14, 2024 | 26.06 | 26.19 | 26.06 | 26.19 | 25.86 | 300 |
Jun 13, 2024 | 26.08 | 26.18 | 26.08 | 26.18 | 25.85 | 100 |
Jun 12, 2024 | 26.26 | 26.26 | 26.17 | 26.20 | 25.88 | 3,100 |
Jun 11, 2024 | 0.10 Dividend | |||||
Jun 11, 2024 | 26.00 | 26.15 | 26.00 | 26.15 | 25.82 | 600 |
Jun 10, 2024 | 26.18 | 26.30 | 26.18 | 26.30 | 25.87 | 500 |
Jun 7, 2024 | 26.29 | 26.29 | 26.24 | 26.24 | 25.81 | 200 |
Jun 6, 2024 | 26.31 | 26.31 | 26.20 | 26.29 | 25.86 | 33,000 |
Jun 5, 2024 | 26.09 | 26.28 | 26.09 | 26.28 | 25.85 | 1,100 |
Jun 4, 2024 | 26.04 | 26.16 | 26.04 | 26.13 | 25.71 | 600 |
Jun 3, 2024 | 26.13 | 26.13 | 26.06 | 26.06 | 25.64 | 300 |
May 31, 2024 | 25.79 | 26.11 | 25.79 | 26.11 | 25.69 | 200 |
May 30, 2024 | 25.71 | 25.82 | 25.71 | 25.80 | 25.38 | 3,900 |
May 29, 2024 | 25.81 | 25.81 | 25.79 | 25.80 | 25.38 | 400 |
May 28, 2024 | 26.18 | 26.18 | 26.00 | 26.06 | 25.64 | 2,800 |
May 24, 2024 | 26.28 | 26.32 | 26.28 | 26.30 | 25.87 | 300 |
May 23, 2024 | 26.47 | 26.47 | 26.31 | 26.31 | 25.88 | 300 |
May 22, 2024 | 26.63 | 26.63 | 26.54 | 26.60 | 26.17 | 7,000 |
May 21, 2024 | 26.67 | 26.67 | 26.57 | 26.62 | 26.19 | 800 |
May 20, 2024 | 26.65 | 26.65 | 26.63 | 26.63 | 26.19 | 100 |
May 17, 2024 | 26.59 | 26.67 | 26.59 | 26.67 | 26.24 | 200 |
May 16, 2024 | 26.56 | 26.63 | 26.56 | 26.63 | 26.20 | 500 |
May 15, 2024 | 26.52 | 26.60 | 26.52 | 26.60 | 26.17 | 400 |
May 14, 2024 | 26.39 | 26.40 | 26.31 | 26.40 | 25.97 | 400 |
May 13, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 25.94 | 200 |
May 10, 2024 | 26.36 | 26.39 | 26.36 | 26.39 | 25.96 | 600 |
May 9, 2024 | 26.18 | 26.28 | 26.18 | 26.28 | 25.85 | 4,900 |
May 8, 2024 | 26.11 | 26.12 | 26.11 | 26.12 | 25.69 | 100 |
May 7, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.68 | 200 |
May 6, 2024 | 25.84 | 25.94 | 25.84 | 25.94 | 25.52 | 300 |
May 3, 2024 | 25.71 | 25.81 | 25.71 | 25.81 | 25.39 | 200 |
May 2, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.23 | 300 |
May 1, 2024 | 25.49 | 25.56 | 25.49 | 25.56 | 25.14 | 200 |
Apr 30, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.16 | 100 |
Apr 29, 2024 | 25.79 | 25.80 | 25.72 | 25.80 | 25.38 | 900 |
Apr 26, 2024 | 25.78 | 25.78 | 25.67 | 25.67 | 25.25 | 6,500 |
Apr 25, 2024 | 25.57 | 25.78 | 25.57 | 25.78 | 25.36 | 400 |
Apr 24, 2024 | 25.68 | 25.81 | 25.68 | 25.81 | 25.39 | 300 |
Apr 23, 2024 | 25.74 | 25.80 | 25.74 | 25.76 | 25.34 | 3,500 |
Apr 22, 2024 | 25.57 | 25.68 | 25.57 | 25.63 | 25.21 | 20,300 |
Apr 19, 2024 | 25.49 | 25.52 | 25.49 | 25.52 | 25.10 | 1,000 |
Apr 18, 2024 | 25.46 | 25.46 | 25.40 | 25.40 | 24.99 | 300 |
Apr 17, 2024 | 25.46 | 25.46 | 25.40 | 25.40 | 24.99 | 500 |
Apr 16, 2024 | 25.51 | 25.51 | 25.38 | 25.43 | 25.02 | 600 |
Apr 15, 2024 | 25.68 | 25.68 | 25.45 | 25.47 | 25.06 | 300 |
Apr 12, 2024 | 25.77 | 25.77 | 25.58 | 25.61 | 25.19 | 1,000 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
41.51
+6.30%
COPX Global X Copper Miners ETF
35.52
+6.28%
RING iShares MSCI Global Gold Miners ETF
41.79
+5.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.80
+5.72%
EWT iShares MSCI Taiwan ETF
45.62
+5.31%
GDXJ VanEck Junior Gold Miners ETF
61.22
+5.13%
AIA iShares Asia 50 ETF
67.31
+4.58%
GOEX Global X Gold Explorers ETF
40.38
+4.55%
BLOK Amplify Transformational Data Sharing ETF
36.25
+4.38%
AADR AdvisorShares Dorsey Wright ADR ETF
68.70
+4.19%
BLCN Siren Nasdaq NexGen Economy ETF
18.54
+4.10%
XME SPDR S&P Metals and Mining ETF
53.80
+3.92%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.51
+3.86%
EZA iShares MSCI South Africa ETF
45.62
+3.82%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.19
+3.80%
NANR SPDR S&P North American Natural Resources ETF
51.12
+3.68%
HTUS Hull Tactical US ETF
34.90
+3.58%
QLD ProShares Ultra QQQ
81.41
+3.54%
HAP VanEck Natural Resources ETF
46.74
+3.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
+3.41%
PXH Invesco RAFI Emerging Markets ETF
20.44
+3.28%
PXE Invesco Dynamic Energy Exploration & Production ETF
23.99
+3.23%
ECH iShares MSCI Chile ETF
28.39
+3.20%
EWJV iShares MSCI Japan Value ETF
31.78
+3.18%
EPU iShares MSCI Peru ETF
42.09
+3.13%
IYM iShares U.S. Basic Materials ETF
126.24
+3.02%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.11
+3.01%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.89
+2.99%
XLB The Materials Select Sector SPDR Fund
80.50
+2.97%
IDX VanEck Indonesia Index ETF
12.19
+2.96%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
78.53
+2.95%
GXG Global X MSCI Colombia ETF
25.62
+2.93%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.78
+2.93%
EWC iShares MSCI Canada ETF
39.87
+2.92%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
54.27
+2.92%
SLX VanEck Steel ETF
56.80
+2.89%
FYLD Cambria Foreign Shareholder Yield ETF
25.11
+2.87%
FILL iShares MSCI Global Energy Producers ETF
21.35
+2.86%
FLEU Franklin FTSE Eurozone ETF
26.82
+2.81%
IXN iShares Global Tech ETF
73.06
+2.80%
VAW Vanguard Materials Index Fund ETF Shares
177.51
+2.80%
FNDF Schwab Fundamental International Equity ETF
34.80
+2.78%
EYLD Cambria Emerging Shareholder Yield ETF
30.01
+2.77%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
70.12
+2.77%
FMAT Fidelity MSCI Materials Index ETF
45.47
+2.76%
FTXN First Trust Nasdaq Oil & Gas ETF
25.06
+2.75%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.41
+2.74%
EFV iShares MSCI EAFE Value ETF
56.60
+2.74%
IDOG ALPS International Sector Dividend Dogs ETF
30.40
+2.74%
EWL iShares MSCI Switzerland ETF
51.05
+2.72%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.80
+2.69%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
49.99
+2.69%
IGRO iShares International Dividend Growth ETF
70.66
+2.69%
SPEM SPDR Portfolio Emerging Markets ETF
37.44
+2.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
70.91
+2.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.20
+2.67%
VDE Vanguard Energy Index Fund ETF Shares
109.54
+2.65%
EDIV SPDR S&P Emerging Markets Dividend ETF
34.86
+2.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.13
+2.65%
EMGF iShares Emerging Markets Equity Factor ETF
44.69
+2.64%
IXC iShares Global Energy ETF
35.99
+2.62%
FENY Fidelity MSCI Energy Index ETF
21.59
+2.61%
SMH VanEck Semiconductor ETF
201.31
+2.60%
IDHQ Invesco S&P International Developed Quality ETF
29.36
+2.59%
IMTM iShares MSCI Intl Momentum Factor ETF
38.98
+2.58%
TOK iShares MSCI Kokusai ETF
109.39
+2.57%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.08
+2.55%
IEFA iShares Core MSCI EAFE ETF
73.37
+2.54%
IDMO Invesco S&P International Developed Momentum ETF
43.23
+2.54%
FDEM Fidelity Emerging Markets Multifactor ETF
24.29
+2.53%
IPKW Invesco International BuyBack Achievers ETF
41.83
+2.52%
IDEV iShares Core MSCI International Developed Markets ETF
66.79
+2.50%
IQLT iShares MSCI Intl Quality Factor ETF
38.93
+2.50%
DEM WisdomTree Emerging Markets High Dividend Fund
40.26
+2.49%
XLE The Energy Select Sector SPDR Fund
78.89
+2.48%
IPAC iShares Core MSCI Pacific ETF
59.97
+2.48%
MLPX Global X MLP & Energy Infrastructure ETF
58.01
+2.45%
RSPG Invesco S&P 500 Equal Weight Energy ETF
68.50
+2.45%
QINT American Century Quality Diversified International ETF
50.37
+2.44%
INTF iShares International Equity Factor ETF
29.90
+2.43%
IOO iShares Global 100 ETF
92.40
+2.42%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
111.35
+2.40%
EMQQ EMQQ The Emerging Markets Internet ETF
35.28
+2.38%
ONEQ Fidelity Nasdaq Composite Index ETF
65.97
+2.36%
EZU iShares MSCI Eurozone ETF
52.16
+2.35%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.17
+2.35%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.33
+2.32%
ENFR Alerian Energy Infrastructure ETF
29.57
+2.32%
VRAI Virtus Real Asset Income ETF
20.89
+2.31%
CGW Invesco S&P Global Water Index ETF
54.75
+2.28%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.97
+2.25%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.60
+2.24%
MOAT VanEck Morningstar Wide Moat ETF
81.69
+2.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
131.63
+2.22%
GRPM Invesco S&P MidCap 400 GARP ETF
96.93
+2.21%
ATMP Barclays ETN+ Select MLP ETN
27.48
+2.19%
FTXL First Trust Nasdaq Semiconductor ETF
69.20
+2.19%
ESPO VanEck Video Gaming and eSports ETF
86.78
+2.17%
SOXX iShares Semiconductor ETF
172.26
+2.16%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
46.38
+2.16%