NYSEArca - Delayed Quote • USD
iShares MSCI Canada ETF (EWC)
At close: 4:00 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 |
---|---|---|---|---|---|---|
Jun 18, 2024 | 36.48 | 36.69 | 36.43 | 36.52 | 36.52 | 1,072,025 |
Jun 17, 2024 | 36.43 | 36.51 | 36.19 | 36.48 | 36.48 | 1,089,600 |
Jun 14, 2024 | 36.40 | 36.54 | 36.16 | 36.54 | 36.54 | 1,737,700 |
Jun 13, 2024 | 36.95 | 37.02 | 36.53 | 36.60 | 36.60 | 2,417,200 |
Jun 12, 2024 | 37.59 | 37.59 | 37.02 | 37.11 | 37.11 | 2,572,000 |
Jun 11, 2024 | 0.35 Dividend | |||||
Jun 11, 2024 | 36.94 | 36.97 | 36.72 | 36.89 | 36.89 | 1,480,100 |
Jun 10, 2024 | 37.36 | 37.62 | 37.32 | 37.53 | 37.18 | 1,195,900 |
Jun 7, 2024 | 37.70 | 37.77 | 37.44 | 37.46 | 37.11 | 1,372,900 |
Jun 6, 2024 | 37.75 | 38.03 | 37.75 | 37.99 | 37.64 | 1,221,900 |
Jun 5, 2024 | 37.72 | 37.86 | 37.63 | 37.84 | 37.49 | 1,804,200 |
Jun 4, 2024 | 37.66 | 37.71 | 37.32 | 37.61 | 37.26 | 3,478,900 |
Jun 3, 2024 | 38.23 | 38.35 | 37.74 | 37.94 | 37.59 | 2,238,500 |
May 31, 2024 | 37.96 | 38.28 | 37.66 | 38.26 | 37.90 | 2,309,100 |
May 30, 2024 | 37.32 | 37.85 | 37.32 | 37.70 | 37.35 | 2,473,000 |
May 29, 2024 | 37.75 | 37.82 | 37.30 | 37.31 | 36.96 | 4,019,400 |
May 28, 2024 | 38.23 | 38.37 | 38.04 | 38.14 | 37.79 | 1,358,700 |
May 24, 2024 | 38.00 | 38.32 | 38.00 | 38.23 | 37.87 | 958,600 |
May 23, 2024 | 38.36 | 38.55 | 37.70 | 37.83 | 37.48 | 4,341,700 |
May 22, 2024 | 38.24 | 38.44 | 38.07 | 38.18 | 37.82 | 1,358,300 |
May 21, 2024 | 38.58 | 38.66 | 38.36 | 38.52 | 38.16 | 1,219,300 |
May 20, 2024 | 38.52 | 38.76 | 38.52 | 38.62 | 38.26 | 615,500 |
May 17, 2024 | 38.28 | 38.60 | 38.26 | 38.59 | 38.23 | 857,900 |
May 16, 2024 | 38.28 | 38.37 | 38.17 | 38.30 | 37.94 | 1,708,400 |
May 15, 2024 | 38.30 | 38.41 | 38.06 | 38.30 | 37.94 | 2,857,200 |
May 14, 2024 | 38.25 | 38.28 | 38.01 | 38.14 | 37.79 | 1,159,700 |
May 13, 2024 | 38.30 | 38.32 | 38.06 | 38.11 | 37.76 | 879,200 |
May 10, 2024 | 38.47 | 38.56 | 38.17 | 38.19 | 37.83 | 1,240,400 |
May 9, 2024 | 37.94 | 38.34 | 37.94 | 38.28 | 37.92 | 1,692,400 |
May 8, 2024 | 37.57 | 37.92 | 37.49 | 37.90 | 37.55 | 1,332,200 |
May 7, 2024 | 38.19 | 38.24 | 37.94 | 38.01 | 37.66 | 1,499,700 |
May 6, 2024 | 37.89 | 38.13 | 37.80 | 38.12 | 37.77 | 953,900 |
May 3, 2024 | 37.76 | 37.76 | 37.35 | 37.57 | 37.22 | 1,974,900 |
May 2, 2024 | 37.18 | 37.48 | 36.97 | 37.34 | 36.99 | 1,861,000 |
May 1, 2024 | 36.83 | 37.41 | 36.74 | 36.94 | 36.60 | 2,728,200 |
Apr 30, 2024 | 37.37 | 37.44 | 36.90 | 36.92 | 36.58 | 3,439,900 |
Apr 29, 2024 | 37.71 | 37.78 | 37.51 | 37.68 | 37.33 | 1,393,400 |
Apr 26, 2024 | 37.55 | 37.71 | 37.47 | 37.63 | 37.28 | 1,522,900 |
Apr 25, 2024 | 37.00 | 37.58 | 36.88 | 37.50 | 37.15 | 1,844,000 |
Apr 24, 2024 | 37.54 | 37.67 | 37.17 | 37.36 | 37.01 | 2,819,900 |
Apr 23, 2024 | 37.33 | 37.78 | 37.30 | 37.70 | 37.35 | 1,294,100 |
Apr 22, 2024 | 37.25 | 37.53 | 37.00 | 37.36 | 37.01 | 1,485,700 |
Apr 19, 2024 | 36.92 | 37.27 | 36.86 | 37.11 | 36.76 | 1,403,100 |
Apr 18, 2024 | 36.86 | 37.09 | 36.66 | 36.85 | 36.51 | 3,198,100 |
Apr 17, 2024 | 36.83 | 37.04 | 36.52 | 36.77 | 36.43 | 3,014,300 |
Apr 16, 2024 | 36.64 | 36.82 | 36.41 | 36.62 | 36.28 | 2,453,600 |
Apr 15, 2024 | 37.42 | 37.53 | 36.77 | 36.88 | 36.54 | 2,561,600 |
Apr 12, 2024 | 37.63 | 37.76 | 37.01 | 37.15 | 36.80 | 1,663,900 |
Apr 11, 2024 | 37.94 | 38.00 | 37.47 | 37.76 | 37.41 | 2,025,900 |
Apr 10, 2024 | 38.05 | 38.16 | 37.77 | 37.96 | 37.61 | 2,656,100 |
Apr 9, 2024 | 38.41 | 38.62 | 38.13 | 38.52 | 38.16 | 1,380,800 |
Apr 8, 2024 | 38.44 | 38.48 | 38.17 | 38.34 | 37.98 | 1,364,200 |
Apr 5, 2024 | 37.95 | 38.43 | 37.84 | 38.29 | 37.93 | 2,177,100 |
Apr 4, 2024 | 38.45 | 38.59 | 37.93 | 38.03 | 37.68 | 1,805,300 |
Apr 3, 2024 | 37.94 | 38.36 | 37.91 | 38.20 | 37.84 | 2,247,000 |
Apr 2, 2024 | 38.17 | 38.17 | 37.90 | 38.04 | 37.69 | 1,868,600 |
Apr 1, 2024 | 38.34 | 38.35 | 38.07 | 38.22 | 37.86 | 1,968,900 |
Mar 28, 2024 | 38.14 | 38.38 | 38.14 | 38.28 | 37.92 | 1,274,300 |
Mar 27, 2024 | 37.78 | 38.10 | 37.77 | 38.07 | 37.72 | 1,487,400 |
Mar 26, 2024 | 37.92 | 37.98 | 37.72 | 37.72 | 37.37 | 1,039,100 |
Mar 25, 2024 | 37.81 | 38.02 | 37.78 | 37.80 | 37.45 | 994,700 |
Mar 22, 2024 | 38.14 | 38.20 | 37.76 | 37.81 | 37.46 | 1,275,000 |
Mar 21, 2024 | 38.41 | 38.46 | 38.18 | 38.20 | 37.84 | 1,118,600 |
Mar 20, 2024 | 37.65 | 38.28 | 37.58 | 38.26 | 37.90 | 3,620,800 |
Mar 19, 2024 | 37.60 | 37.86 | 37.56 | 37.72 | 37.37 | 1,459,300 |
Mar 18, 2024 | 37.83 | 37.83 | 37.65 | 37.72 | 37.37 | 2,401,700 |
Mar 15, 2024 | 37.70 | 37.91 | 37.65 | 37.73 | 37.38 | 1,500,100 |
Mar 14, 2024 | 38.10 | 38.10 | 37.60 | 37.77 | 37.42 | 1,593,000 |
Mar 13, 2024 | 37.92 | 38.24 | 37.92 | 38.15 | 37.80 | 1,311,700 |
Mar 12, 2024 | 37.73 | 37.85 | 37.52 | 37.82 | 37.47 | 2,641,300 |
Mar 11, 2024 | 37.42 | 37.73 | 37.39 | 37.72 | 37.37 | 1,195,800 |
Mar 8, 2024 | 37.93 | 38.03 | 37.53 | 37.61 | 37.26 | 1,528,200 |
Mar 7, 2024 | 37.57 | 37.83 | 37.51 | 37.79 | 37.44 | 2,717,000 |
Mar 6, 2024 | 37.36 | 37.46 | 37.19 | 37.27 | 36.92 | 2,501,300 |
Mar 5, 2024 | 37.01 | 37.23 | 36.90 | 36.98 | 36.64 | 1,731,400 |
Mar 4, 2024 | 36.98 | 37.15 | 36.95 | 37.02 | 36.68 | 1,700,800 |
Mar 1, 2024 | 36.84 | 37.26 | 36.78 | 37.11 | 36.76 | 1,978,800 |
Feb 29, 2024 | 36.72 | 36.87 | 36.63 | 36.77 | 36.43 | 3,016,200 |
Feb 28, 2024 | 36.46 | 36.70 | 36.46 | 36.54 | 36.20 | 1,900,000 |
Feb 27, 2024 | 36.87 | 36.92 | 36.65 | 36.76 | 36.42 | 1,503,800 |
Feb 26, 2024 | 36.92 | 37.06 | 36.77 | 36.85 | 36.51 | 3,126,700 |
Feb 23, 2024 | 36.88 | 37.06 | 36.82 | 36.99 | 36.65 | 1,397,100 |
Feb 22, 2024 | 36.78 | 36.91 | 36.68 | 36.84 | 36.50 | 1,538,900 |
Feb 21, 2024 | 36.50 | 36.52 | 36.34 | 36.49 | 36.15 | 1,898,200 |
Feb 20, 2024 | 36.65 | 36.72 | 36.48 | 36.54 | 36.20 | 1,961,100 |
Feb 16, 2024 | 36.62 | 36.87 | 36.57 | 36.68 | 36.34 | 1,931,100 |
Feb 15, 2024 | 36.12 | 36.74 | 36.11 | 36.70 | 36.36 | 2,306,400 |
Feb 14, 2024 | 35.66 | 35.93 | 35.57 | 35.92 | 35.59 | 2,917,000 |
Feb 13, 2024 | 35.87 | 35.90 | 35.05 | 35.29 | 34.96 | 2,569,600 |
Feb 12, 2024 | 36.31 | 36.64 | 36.31 | 36.45 | 36.11 | 4,366,100 |
Feb 9, 2024 | 36.25 | 36.40 | 36.11 | 36.34 | 36.00 | 1,478,800 |
Feb 8, 2024 | 36.17 | 36.29 | 35.92 | 36.20 | 35.86 | 1,485,300 |
Feb 7, 2024 | 36.17 | 36.26 | 36.04 | 36.21 | 35.87 | 1,274,500 |
Feb 6, 2024 | 35.89 | 36.16 | 35.82 | 36.11 | 35.77 | 1,829,300 |
Feb 5, 2024 | 36.16 | 36.21 | 35.73 | 35.82 | 35.49 | 4,122,300 |
Feb 2, 2024 | 36.51 | 36.51 | 36.13 | 36.39 | 36.05 | 2,745,300 |
Feb 1, 2024 | 36.39 | 36.67 | 36.31 | 36.60 | 36.26 | 2,344,100 |
Jan 31, 2024 | 36.83 | 36.92 | 36.33 | 36.35 | 36.01 | 3,085,800 |
Jan 30, 2024 | 36.60 | 36.85 | 36.44 | 36.81 | 36.47 | 2,471,800 |
Jan 29, 2024 | 36.43 | 36.72 | 36.24 | 36.70 | 36.36 | 3,194,500 |
Jan 26, 2024 | 36.47 | 36.54 | 36.32 | 36.47 | 36.13 | 1,242,600 |
Jan 25, 2024 | 36.28 | 36.36 | 36.13 | 36.36 | 36.02 | 1,263,800 |
Jan 24, 2024 | 36.55 | 36.55 | 36.06 | 36.09 | 35.75 | 2,349,400 |
Jan 23, 2024 | 36.02 | 36.22 | 36.01 | 36.19 | 35.85 | 7,107,100 |
Jan 22, 2024 | 36.15 | 36.24 | 35.89 | 36.00 | 35.67 | 2,413,800 |
Jan 19, 2024 | 35.70 | 36.10 | 35.52 | 36.09 | 35.75 | 4,033,400 |
Jan 18, 2024 | 35.62 | 35.72 | 35.44 | 35.67 | 35.34 | 2,348,600 |
Jan 17, 2024 | 35.51 | 35.59 | 35.28 | 35.50 | 35.17 | 2,536,700 |
Jan 16, 2024 | 36.01 | 36.14 | 35.83 | 35.97 | 35.64 | 1,884,600 |
Jan 12, 2024 | 36.65 | 36.75 | 36.25 | 36.31 | 35.97 | 1,274,700 |
Jan 11, 2024 | 36.47 | 36.53 | 35.90 | 36.26 | 35.92 | 1,651,800 |
Jan 10, 2024 | 36.43 | 36.53 | 36.39 | 36.43 | 36.09 | 876,600 |
Jan 9, 2024 | 36.45 | 36.48 | 36.15 | 36.35 | 36.01 | 1,733,000 |
Jan 8, 2024 | 36.20 | 36.67 | 36.17 | 36.65 | 36.31 | 1,096,200 |
Jan 5, 2024 | 36.28 | 36.74 | 36.20 | 36.37 | 36.03 | 5,759,200 |
Jan 4, 2024 | 36.12 | 36.44 | 36.12 | 36.24 | 35.90 | 4,039,600 |
Jan 3, 2024 | 36.06 | 36.34 | 35.94 | 36.18 | 35.84 | 9,582,000 |
Jan 2, 2024 | 36.51 | 36.51 | 36.22 | 36.30 | 35.96 | 2,249,300 |
Dec 29, 2023 | 36.78 | 36.81 | 36.55 | 36.68 | 36.34 | 1,606,700 |
Dec 28, 2023 | 36.89 | 36.96 | 36.66 | 36.70 | 36.36 | 1,685,700 |
Dec 27, 2023 | 36.89 | 36.99 | 36.73 | 36.87 | 36.53 | 3,110,900 |
Dec 26, 2023 | 36.53 | 36.85 | 36.53 | 36.83 | 36.49 | 1,611,800 |
Dec 22, 2023 | 36.33 | 36.62 | 36.32 | 36.43 | 36.09 | 1,632,700 |
Dec 21, 2023 | 35.93 | 36.18 | 35.88 | 36.16 | 35.82 | 2,943,200 |
Dec 20, 2023 | 0.49 Dividend | |||||
Dec 20, 2023 | 36.22 | 36.30 | 35.64 | 35.66 | 35.33 | 2,592,300 |
Dec 19, 2023 | 36.22 | 36.67 | 36.22 | 36.61 | 35.79 | 1,398,200 |
Dec 18, 2023 | 36.13 | 36.27 | 36.02 | 36.10 | 35.29 | 1,488,600 |
Dec 15, 2023 | 36.28 | 36.32 | 35.95 | 35.95 | 35.14 | 2,249,800 |
Dec 14, 2023 | 36.10 | 36.34 | 36.10 | 36.28 | 35.47 | 2,878,700 |
Dec 13, 2023 | 34.97 | 35.80 | 34.80 | 35.79 | 34.99 | 3,476,700 |
Dec 12, 2023 | 35.04 | 35.06 | 34.74 | 34.92 | 34.14 | 2,168,600 |
Dec 11, 2023 | 34.98 | 35.14 | 34.88 | 35.13 | 34.34 | 1,538,300 |
Dec 8, 2023 | 34.90 | 35.20 | 34.89 | 35.06 | 34.27 | 922,200 |
Dec 7, 2023 | 35.08 | 35.08 | 34.80 | 34.92 | 34.14 | 1,019,700 |
Dec 6, 2023 | 35.21 | 35.43 | 34.92 | 34.94 | 34.16 | 2,282,300 |
Dec 5, 2023 | 35.18 | 35.30 | 35.10 | 35.13 | 34.34 | 1,283,800 |
Dec 4, 2023 | 35.05 | 35.45 | 35.05 | 35.31 | 34.52 | 1,375,000 |
Dec 1, 2023 | 34.91 | 35.51 | 34.91 | 35.49 | 34.69 | 1,982,300 |
Nov 30, 2023 | 34.74 | 34.99 | 34.67 | 34.98 | 34.19 | 1,808,000 |
Nov 29, 2023 | 34.58 | 34.79 | 34.48 | 34.66 | 33.88 | 1,357,600 |
Nov 28, 2023 | 34.45 | 34.65 | 34.24 | 34.56 | 33.78 | 4,030,800 |
Nov 27, 2023 | 34.49 | 34.52 | 34.37 | 34.44 | 33.67 | 1,185,200 |
Nov 24, 2023 | 34.46 | 34.73 | 34.46 | 34.63 | 33.85 | 837,000 |
Nov 22, 2023 | 34.21 | 34.45 | 34.12 | 34.42 | 33.65 | 1,530,200 |
Nov 21, 2023 | 34.56 | 34.66 | 34.39 | 34.40 | 33.63 | 1,964,000 |
Nov 20, 2023 | 34.41 | 34.59 | 34.29 | 34.53 | 33.75 | 1,552,800 |
Nov 17, 2023 | 34.25 | 34.53 | 34.25 | 34.47 | 33.70 | 1,040,200 |
Nov 16, 2023 | 34.12 | 34.26 | 33.94 | 34.09 | 33.32 | 1,251,000 |
Nov 15, 2023 | 34.27 | 34.49 | 34.24 | 34.29 | 33.52 | 2,075,500 |
Nov 14, 2023 | 33.96 | 34.28 | 33.89 | 34.20 | 33.43 | 3,131,100 |
Nov 13, 2023 | 33.21 | 33.58 | 33.15 | 33.46 | 32.71 | 1,598,800 |
Nov 10, 2023 | 33.16 | 33.31 | 32.91 | 33.29 | 32.54 | 1,017,700 |
Nov 9, 2023 | 33.23 | 33.63 | 33.15 | 33.18 | 32.44 | 2,195,700 |
Nov 8, 2023 | 33.19 | 33.29 | 32.95 | 33.09 | 32.35 | 3,534,400 |
Nov 7, 2023 | 33.35 | 33.36 | 33.13 | 33.20 | 32.45 | 2,075,600 |
Nov 6, 2023 | 33.93 | 33.99 | 33.57 | 33.63 | 32.87 | 1,086,000 |
Nov 3, 2023 | 33.57 | 33.93 | 33.54 | 33.80 | 33.04 | 2,477,900 |
Nov 2, 2023 | 32.71 | 33.36 | 32.66 | 33.33 | 32.58 | 5,494,900 |
Nov 1, 2023 | 31.84 | 32.10 | 31.73 | 32.07 | 31.35 | 1,910,000 |
Oct 31, 2023 | 31.81 | 31.83 | 31.60 | 31.74 | 31.03 | 1,296,600 |
Oct 30, 2023 | 31.76 | 32.01 | 31.59 | 31.82 | 31.11 | 1,543,000 |
Oct 27, 2023 | 31.96 | 31.97 | 31.41 | 31.48 | 30.77 | 1,610,800 |
Oct 26, 2023 | 31.88 | 32.07 | 31.72 | 31.82 | 31.11 | 2,079,900 |
Oct 25, 2023 | 31.97 | 32.30 | 31.91 | 31.99 | 31.27 | 2,598,700 |
Oct 24, 2023 | 32.46 | 32.54 | 32.07 | 32.19 | 31.47 | 1,491,200 |
Oct 23, 2023 | 32.35 | 32.71 | 32.14 | 32.41 | 31.68 | 1,401,100 |
Oct 20, 2023 | 32.84 | 32.90 | 32.47 | 32.48 | 31.75 | 1,596,600 |
Oct 19, 2023 | 32.96 | 33.21 | 32.81 | 32.87 | 32.13 | 1,402,700 |
Oct 18, 2023 | 33.53 | 33.54 | 33.00 | 33.00 | 32.26 | 1,952,800 |
Oct 17, 2023 | 33.29 | 33.82 | 33.29 | 33.62 | 32.87 | 1,422,700 |
Oct 16, 2023 | 33.36 | 33.64 | 33.19 | 33.60 | 32.85 | 1,076,300 |
Oct 13, 2023 | 33.50 | 33.56 | 33.12 | 33.18 | 32.44 | 1,651,900 |
Oct 12, 2023 | 33.74 | 33.74 | 33.03 | 33.21 | 32.46 | 1,148,100 |
Oct 11, 2023 | 33.48 | 33.68 | 33.42 | 33.66 | 32.90 | 1,079,700 |
Oct 10, 2023 | 33.23 | 33.55 | 33.19 | 33.41 | 32.66 | 1,261,800 |
Oct 9, 2023 | 32.69 | 33.21 | 32.64 | 33.14 | 32.40 | 1,619,700 |
Oct 6, 2023 | 32.45 | 32.89 | 32.06 | 32.77 | 32.03 | 1,744,300 |
Oct 5, 2023 | 32.21 | 32.52 | 32.14 | 32.48 | 31.75 | 1,297,100 |
Oct 4, 2023 | 32.30 | 32.31 | 31.82 | 32.21 | 31.49 | 3,200,200 |
Oct 3, 2023 | 32.47 | 32.55 | 32.13 | 32.30 | 31.57 | 2,092,300 |
Oct 2, 2023 | 33.33 | 33.34 | 32.60 | 32.69 | 31.96 | 2,607,900 |
Sep 29, 2023 | 34.00 | 34.14 | 33.44 | 33.46 | 32.71 | 1,799,200 |
Sep 28, 2023 | 33.39 | 33.85 | 33.39 | 33.73 | 32.97 | 1,741,100 |
Sep 27, 2023 | 33.68 | 33.74 | 33.16 | 33.39 | 32.64 | 1,311,600 |
Sep 26, 2023 | 33.79 | 33.98 | 33.56 | 33.56 | 32.81 | 1,609,400 |
Sep 25, 2023 | 33.85 | 34.16 | 33.78 | 34.10 | 33.33 | 1,229,500 |
Sep 22, 2023 | 34.24 | 34.33 | 33.94 | 33.95 | 33.19 | 1,279,200 |
Sep 21, 2023 | 34.42 | 34.56 | 34.00 | 34.01 | 33.25 | 1,199,900 |
Sep 20, 2023 | 34.93 | 35.19 | 34.74 | 34.76 | 33.98 | 1,498,900 |
Sep 19, 2023 | 35.31 | 35.38 | 34.81 | 34.85 | 34.07 | 2,130,000 |
Sep 18, 2023 | 35.36 | 35.40 | 35.09 | 35.17 | 34.38 | 873,800 |
Sep 15, 2023 | 35.18 | 35.36 | 35.17 | 35.27 | 34.48 | 1,222,300 |
Sep 14, 2023 | 34.90 | 35.29 | 34.86 | 35.24 | 34.45 | 2,093,700 |
Sep 13, 2023 | 34.51 | 34.72 | 34.44 | 34.60 | 33.82 | 1,738,300 |
Sep 12, 2023 | 34.33 | 34.59 | 34.30 | 34.48 | 33.71 | 613,400 |
Sep 11, 2023 | 34.31 | 34.46 | 34.15 | 34.37 | 33.60 | 538,800 |
Sep 8, 2023 | 34.08 | 34.23 | 33.99 | 34.01 | 33.25 | 880,500 |
Sep 7, 2023 | 34.13 | 34.27 | 34.00 | 34.01 | 33.25 | 685,300 |
Sep 6, 2023 | 34.43 | 34.57 | 34.12 | 34.28 | 33.51 | 805,500 |
Sep 5, 2023 | 34.86 | 34.90 | 34.59 | 34.60 | 33.82 | 855,400 |
Sep 1, 2023 | 34.88 | 34.99 | 34.76 | 34.93 | 34.15 | 733,400 |
Aug 31, 2023 | 34.82 | 34.91 | 34.57 | 34.69 | 33.91 | 1,151,200 |
Aug 30, 2023 | 34.69 | 34.79 | 34.56 | 34.65 | 33.87 | 795,900 |
Aug 29, 2023 | 33.87 | 34.49 | 33.79 | 34.48 | 33.71 | 1,421,100 |
Aug 28, 2023 | 33.70 | 33.99 | 33.69 | 33.92 | 33.16 | 619,100 |
Aug 25, 2023 | 33.71 | 33.77 | 33.26 | 33.61 | 32.86 | 902,800 |
Aug 24, 2023 | 33.74 | 33.86 | 33.56 | 33.60 | 32.85 | 738,700 |
Aug 23, 2023 | 33.44 | 33.95 | 33.42 | 33.85 | 33.09 | 914,300 |
Aug 22, 2023 | 33.81 | 33.81 | 33.45 | 33.48 | 32.73 | 1,185,600 |
Aug 21, 2023 | 33.85 | 33.92 | 33.54 | 33.68 | 32.92 | 777,800 |
Aug 18, 2023 | 33.46 | 33.81 | 33.46 | 33.73 | 32.97 | 1,355,900 |
Aug 17, 2023 | 34.10 | 34.20 | 33.68 | 33.73 | 32.97 | 815,400 |
Aug 16, 2023 | 33.93 | 34.08 | 33.84 | 33.89 | 33.13 | 1,081,100 |
Aug 15, 2023 | 34.55 | 34.57 | 33.96 | 34.00 | 33.24 | 2,059,700 |
Aug 14, 2023 | 34.87 | 34.87 | 34.62 | 34.75 | 33.97 | 734,800 |
Aug 11, 2023 | 34.73 | 35.09 | 34.70 | 34.96 | 34.18 | 1,044,400 |
Aug 10, 2023 | 35.03 | 35.26 | 34.80 | 34.88 | 34.10 | 1,045,300 |
Aug 9, 2023 | 34.70 | 34.89 | 34.63 | 34.81 | 34.03 | 1,154,400 |
Aug 8, 2023 | 34.52 | 34.74 | 34.32 | 34.73 | 33.95 | 1,392,200 |
Aug 7, 2023 | 34.89 | 35.02 | 34.83 | 34.95 | 34.17 | 2,177,600 |
Aug 4, 2023 | 34.77 | 35.20 | 34.60 | 34.82 | 34.04 | 1,198,300 |
Aug 3, 2023 | 34.70 | 34.86 | 34.62 | 34.73 | 33.95 | 1,258,000 |
Aug 2, 2023 | 35.30 | 35.33 | 34.79 | 34.91 | 34.13 | 1,594,800 |
Aug 1, 2023 | 35.70 | 35.77 | 35.51 | 35.62 | 34.82 | 1,459,100 |
Jul 31, 2023 | 35.86 | 36.24 | 35.86 | 36.08 | 35.27 | 1,075,100 |
Jul 28, 2023 | 35.78 | 35.94 | 35.67 | 35.78 | 34.98 | 1,892,600 |
Jul 27, 2023 | 36.03 | 36.06 | 35.49 | 35.55 | 34.75 | 1,679,900 |
Jul 26, 2023 | 35.82 | 35.97 | 35.71 | 35.88 | 35.07 | 894,600 |
Jul 25, 2023 | 35.93 | 36.06 | 35.89 | 35.90 | 35.09 | 678,900 |
Jul 24, 2023 | 35.80 | 36.13 | 35.80 | 36.01 | 35.20 | 1,314,000 |
Jul 21, 2023 | 35.75 | 35.86 | 35.65 | 35.80 | 35.00 | 910,500 |
Jul 20, 2023 | 35.90 | 35.91 | 35.62 | 35.68 | 34.88 | 1,020,100 |
Jul 19, 2023 | 35.69 | 35.85 | 35.67 | 35.81 | 35.01 | 1,086,900 |
Jul 18, 2023 | 35.19 | 35.61 | 35.17 | 35.58 | 34.78 | 656,800 |
Jul 17, 2023 | 35.16 | 35.38 | 35.15 | 35.29 | 34.50 | 571,900 |
Jul 14, 2023 | 35.65 | 35.65 | 35.23 | 35.24 | 34.45 | 2,712,900 |
Jul 13, 2023 | 35.11 | 35.59 | 35.11 | 35.53 | 34.73 | 1,057,300 |
Jul 12, 2023 | 34.78 | 34.99 | 34.74 | 34.94 | 34.16 | 1,068,300 |
Jul 11, 2023 | 34.35 | 34.51 | 34.31 | 34.45 | 33.68 | 795,000 |
Jul 10, 2023 | 34.26 | 34.41 | 34.21 | 34.28 | 33.51 | 1,043,500 |
Jul 7, 2023 | 34.00 | 34.52 | 34.00 | 34.33 | 33.56 | 1,265,100 |
Jul 6, 2023 | 34.43 | 34.46 | 34.00 | 34.08 | 33.31 | 1,942,600 |
Jul 5, 2023 | 35.03 | 35.03 | 34.77 | 34.80 | 34.02 | 2,598,200 |
Jul 3, 2023 | 34.96 | 35.25 | 34.93 | 35.20 | 34.41 | 1,144,400 |
Jun 30, 2023 | 34.75 | 35.07 | 34.75 | 34.99 | 34.20 | 1,533,900 |
Jun 29, 2023 | 34.25 | 34.59 | 34.25 | 34.59 | 33.81 | 1,075,600 |
Jun 28, 2023 | 34.27 | 34.42 | 34.17 | 34.37 | 33.60 | 1,212,500 |
Jun 27, 2023 | 34.22 | 34.49 | 34.16 | 34.46 | 33.69 | 950,600 |
Jun 26, 2023 | 33.81 | 34.34 | 33.81 | 34.23 | 33.46 | 1,101,200 |
Jun 23, 2023 | 33.83 | 33.94 | 33.72 | 33.81 | 33.05 | 1,153,000 |
Jun 22, 2023 | 34.25 | 34.25 | 34.09 | 34.19 | 33.42 | 1,075,200 |
Jun 21, 2023 | 34.17 | 34.48 | 34.12 | 34.35 | 33.58 | 1,006,700 |
Jun 20, 2023 | 34.51 | 34.56 | 34.15 | 34.26 | 33.49 | 1,086,100 |
Related Tickers
EZA iShares MSCI South Africa ETF
44.13
+5.68%
EWW iShares MSCI Mexico ETF
56.79
+2.42%
GXG Global X MSCI Colombia ETF
24.93
+1.80%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.13
+1.62%
FTXL First Trust Nasdaq Semiconductor ETF
104.57
+1.58%
SMH VanEck Semiconductor ETF
276.76
+1.57%
GDX VanEck Gold Miners ETF
33.70
+1.51%
PSI Invesco Semiconductors ETF
64.84
+1.41%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.33
+1.40%
EWT iShares MSCI Taiwan ETF
54.44
+1.36%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.22
+1.35%
SOXX iShares Semiconductor ETF
259.28
+1.27%
XCEM Columbia EM Core ex-China ETF
31.80
+1.26%
EYLD Cambria Emerging Shareholder Yield ETF
35.93
+1.21%
XAR SPDR S&P Aerospace & Defense ETF
141.32
+1.20%
PRN Invesco Dorsey Wright Industrials Momentum ETF
137.68
+1.20%
EPU iShares MSCI Peru ETF
40.33
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.23
+1.16%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.51
+1.16%
EMXC iShares MSCI Emerging Markets ex China ETF
58.96
+1.13%
FLTW Franklin FTSE Taiwan ETF
48.86
+1.13%
TUR iShares MSCI Turkey ETF
41.78
+1.11%
GAA Cambria Global Asset Allocation ETF
28.73
+1.11%
MLPX Global X MLP & Energy Infrastructure ETF
49.63
+1.10%
REZ iShares Residential and Multisector Real Estate ETF
76.49
+1.08%
MAGA Point Bridge America First ETF
44.17
0.00%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.29
+1.03%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.50
+1.03%
PTF Invesco Dorsey Wright Technology Momentum ETF
62.36
+1.02%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
29.80
+1.02%
XMMO Invesco S&P MidCap Momentum ETF
115.27
+1.00%
USAI Pacer American Energy Independence ETF
32.17
+0.97%
EWL iShares MSCI Switzerland ETF
49.29
+0.92%
IPKW Invesco International BuyBack Achievers ETF
40.25
+0.89%
FLLA Franklin FTSE Latin America ETF
20.49
+0.74%
CNRG SPDR Kensho Clean Power ETF
64.89
+0.85%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.19
+0.85%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
55.18
+0.85%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.28
+0.83%
DBC Invesco DB Commodity Index Tracking Fund
23.34
+0.82%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.44
+0.82%
IDOG ALPS International Sector Dividend Dogs ETF
30.34
+0.80%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.08
+0.79%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.03
+0.79%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.12
+0.76%
SPEM SPDR Portfolio Emerging Markets ETF
38.38
+0.76%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
49.12
+0.76%
PHO Invesco Water Resources ETF
66.39
+0.76%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.94
+0.76%
IAK iShares U.S. Insurance ETF
113.61
+0.75%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.95
+0.64%
ATMP Barclays ETN+ Select MLP ETN
24.32
+0.74%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.04
+0.74%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.30
+0.71%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.26
+0.42%
FIVG Defiance 5G Next Gen Connectivity ETF
42.48
+0.71%
KIE SPDR S&P Insurance ETF
50.05
+0.70%
IYG iShares U.S. Financial Services ETF
65.01
+0.70%
FXL First Trust Technology AlphaDEX Fund
136.24
+0.69%
TPYP Tortoise North American Pipeline Fund
28.32
+0.69%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.33
+0.73%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.40
+0.68%
QTUM Defiance Quantum ETF
64.30
+0.66%
XLF The Financial Select Sector SPDR Fund
41.27
+0.63%
BOUT Innovator IBD Breakout Opportunities ETF
35.16
+0.63%
FIW First Trust Water ETF
101.88
+0.63%
IYF iShares U.S. Financials ETF
93.96
+0.63%
SDOG ALPS Sector Dividend Dogs ETF
53.40
+0.63%
XMHQ Invesco S&P MidCap Quality ETF
103.57
+0.62%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.27
+0.61%
CNYA iShares MSCI China A ETF
26.24
+0.61%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.90
+0.61%
FXO First Trust Financials AlphaDEX Fund
45.89
+0.61%
KCE SPDR S&P Capital Markets ETF
109.10
+0.61%
ENFR Alerian Energy Infrastructure ETF
25.79
+0.70%
NURE Nuveen Short-Term REIT ETF
30.93
+0.59%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.89
+0.58%
THD iShares MSCI Thailand ETF
54.52
+0.46%
NULG Nuveen ESG Large-Cap Growth ETF
81.98
+0.55%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.82
+0.65%
VFH Vanguard Financials Index Fund ETF Shares
99.90
+0.57%
QGRO American Century U.S. Quality Growth ETF
86.40
+0.57%
VDE Vanguard Energy Index Fund ETF Shares
124.23
+0.57%
IDX VanEck Indonesia Index ETF
15.16
+0.56%
EMLP First Trust North American Energy Infrastructure Fund
30.30
+0.56%
FLN First Trust Latin America AlphaDEX Fund
17.92
+0.56%
SUSA iShares MSCI USA ESG Select ETF
112.98
+0.56%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.25
+0.56%
FCTR First Trust Lunt U.S. Factor Rotation ETF
31.51
+0.56%
PPA Invesco Aerospace & Defense ETF
103.83
+0.55%
FDVV Fidelity High Dividend ETF
47.63
+0.55%
KGRN KraneShares MSCI China Clean Technology ETF
20.35
+0.49%
XLI The Industrial Select Sector SPDR Fund
123.15
+0.54%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.88
+0.54%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.53
+0.53%
PSC Principal U.S. Small-Cap ETF
47.69
+0.53%
ISMD Inspire Small/Mid Cap ETF
34.59
+0.64%
RAAX VanEck Inflation Allocation ETF
27.06
+0.52%
FTXN First Trust Nasdaq Oil & Gas ETF
30.07
+0.52%
NANR SPDR S&P North American Natural Resources ETF
53.29
+0.51%