NYSEArca - Nasdaq Real Time Price • USD
iShares MSCI Sweden ETF (EWD)
As of 3:00 PM EDT. Market Open.
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 17, 2024 | 39.97 | 40.42 | 39.85 | 40.39 | 40.39 | 249,332 |
Jun 14, 2024 | 40.05 | 40.25 | 39.83 | 40.24 | 40.24 | 188,000 |
Jun 13, 2024 | 41.44 | 41.44 | 40.73 | 40.98 | 40.98 | 90,600 |
Jun 12, 2024 | 42.20 | 42.42 | 41.88 | 41.98 | 41.98 | 116,800 |
Jun 11, 2024 | 0.66 Dividend | |||||
Jun 11, 2024 | 40.86 | 41.03 | 40.58 | 40.91 | 40.91 | 110,800 |
Jun 10, 2024 | 41.31 | 41.80 | 41.23 | 41.75 | 41.09 | 150,300 |
Jun 7, 2024 | 41.95 | 42.01 | 41.70 | 41.75 | 41.09 | 187,900 |
Jun 6, 2024 | 42.55 | 42.65 | 42.33 | 42.61 | 41.94 | 369,000 |
Jun 5, 2024 | 42.32 | 42.51 | 42.10 | 42.51 | 41.84 | 276,000 |
Jun 4, 2024 | 41.84 | 41.88 | 41.59 | 41.83 | 41.17 | 107,900 |
Jun 3, 2024 | 42.23 | 42.33 | 42.02 | 42.26 | 41.59 | 420,500 |
May 31, 2024 | 41.70 | 41.94 | 41.50 | 41.93 | 41.27 | 246,400 |
May 30, 2024 | 41.04 | 41.34 | 40.99 | 41.30 | 40.65 | 43,300 |
May 29, 2024 | 40.94 | 41.14 | 40.82 | 40.86 | 40.22 | 49,000 |
May 28, 2024 | 42.00 | 42.00 | 41.64 | 41.86 | 41.20 | 90,800 |
May 24, 2024 | 41.51 | 41.70 | 41.46 | 41.66 | 41.00 | 38,300 |
May 23, 2024 | 41.88 | 41.88 | 41.21 | 41.32 | 40.67 | 52,500 |
May 22, 2024 | 41.62 | 41.67 | 41.28 | 41.42 | 40.77 | 41,600 |
May 21, 2024 | 41.64 | 41.69 | 41.54 | 41.64 | 40.98 | 27,700 |
May 20, 2024 | 41.54 | 41.74 | 41.48 | 41.63 | 40.97 | 59,300 |
May 17, 2024 | 40.92 | 41.13 | 40.79 | 41.11 | 40.46 | 50,700 |
May 16, 2024 | 41.33 | 41.33 | 41.10 | 41.10 | 40.45 | 78,400 |
May 15, 2024 | 41.28 | 41.76 | 41.25 | 41.76 | 41.10 | 115,300 |
May 14, 2024 | 40.86 | 41.15 | 40.78 | 41.14 | 40.49 | 573,300 |
May 13, 2024 | 40.69 | 40.77 | 40.62 | 40.70 | 40.06 | 705,800 |
May 10, 2024 | 40.97 | 40.97 | 40.73 | 40.85 | 40.21 | 66,300 |
May 9, 2024 | 40.12 | 40.47 | 40.12 | 40.42 | 39.78 | 117,800 |
May 8, 2024 | 39.90 | 40.08 | 39.86 | 39.94 | 39.31 | 94,600 |
May 7, 2024 | 40.08 | 40.31 | 40.04 | 40.08 | 39.45 | 111,000 |
May 6, 2024 | 39.79 | 39.95 | 39.76 | 39.88 | 39.25 | 178,100 |
May 3, 2024 | 39.52 | 39.56 | 39.25 | 39.45 | 38.83 | 95,700 |
May 2, 2024 | 38.91 | 39.05 | 38.62 | 38.95 | 38.34 | 510,200 |
May 1, 2024 | 38.49 | 39.12 | 38.41 | 38.53 | 37.92 | 136,300 |
Apr 30, 2024 | 38.88 | 39.04 | 38.39 | 38.39 | 37.78 | 123,400 |
Apr 29, 2024 | 39.27 | 39.40 | 39.18 | 39.34 | 38.72 | 46,600 |
Apr 26, 2024 | 39.01 | 39.22 | 38.96 | 39.08 | 38.46 | 87,600 |
Apr 25, 2024 | 38.27 | 38.83 | 38.12 | 38.76 | 38.15 | 230,800 |
Apr 24, 2024 | 39.28 | 39.32 | 39.00 | 39.15 | 38.53 | 72,100 |
Apr 23, 2024 | 39.02 | 39.56 | 38.97 | 39.49 | 38.87 | 101,900 |
Apr 22, 2024 | 38.59 | 38.86 | 38.44 | 38.74 | 38.13 | 164,200 |
Apr 19, 2024 | 38.27 | 38.49 | 38.16 | 38.28 | 37.68 | 152,700 |
Apr 18, 2024 | 38.46 | 38.74 | 38.33 | 38.39 | 37.78 | 298,800 |
Apr 17, 2024 | 38.75 | 38.77 | 38.24 | 38.46 | 37.85 | 206,400 |
Apr 16, 2024 | 38.51 | 38.55 | 38.20 | 38.36 | 37.75 | 634,900 |
Apr 15, 2024 | 39.51 | 39.64 | 38.88 | 38.94 | 38.33 | 209,800 |
Apr 12, 2024 | 39.00 | 39.14 | 38.66 | 38.73 | 38.12 | 161,000 |
Apr 11, 2024 | 39.50 | 39.64 | 38.95 | 39.56 | 38.94 | 258,700 |
Apr 10, 2024 | 39.69 | 40.08 | 39.55 | 39.78 | 39.15 | 301,700 |
Apr 9, 2024 | 40.79 | 40.86 | 40.29 | 40.45 | 39.81 | 109,100 |
Apr 8, 2024 | 40.65 | 40.75 | 40.47 | 40.48 | 39.84 | 155,600 |
Apr 5, 2024 | 39.74 | 40.05 | 39.62 | 39.99 | 39.36 | 252,600 |
Apr 4, 2024 | 40.43 | 40.57 | 39.77 | 39.82 | 39.19 | 367,900 |
Apr 3, 2024 | 39.64 | 40.18 | 39.64 | 40.05 | 39.42 | 293,800 |
Apr 2, 2024 | 39.64 | 39.81 | 39.53 | 39.67 | 39.04 | 245,900 |
Apr 1, 2024 | 39.97 | 40.09 | 39.59 | 39.76 | 39.13 | 233,100 |
Mar 28, 2024 | 40.07 | 40.14 | 39.93 | 39.96 | 39.33 | 524,200 |
Mar 27, 2024 | 40.48 | 40.67 | 40.45 | 40.63 | 39.99 | 176,700 |
Mar 26, 2024 | 40.70 | 40.85 | 40.52 | 40.64 | 40.00 | 134,100 |
Mar 25, 2024 | 40.46 | 40.73 | 40.44 | 40.44 | 39.80 | 125,700 |
Mar 22, 2024 | 41.00 | 41.04 | 40.64 | 40.68 | 40.04 | 319,400 |
Mar 21, 2024 | 41.03 | 41.22 | 40.99 | 41.08 | 40.43 | 1,041,300 |
Mar 20, 2024 | 40.40 | 40.92 | 40.22 | 40.88 | 40.23 | 422,600 |
Mar 19, 2024 | 40.22 | 40.46 | 40.13 | 40.33 | 39.69 | 296,400 |
Mar 18, 2024 | 40.65 | 40.65 | 40.03 | 40.15 | 39.52 | 487,300 |
Mar 15, 2024 | 40.99 | 41.10 | 40.82 | 40.96 | 40.31 | 158,500 |
Mar 14, 2024 | 41.33 | 41.34 | 40.74 | 40.95 | 40.30 | 181,900 |
Mar 13, 2024 | 41.37 | 41.56 | 41.29 | 41.43 | 40.78 | 197,800 |
Mar 12, 2024 | 40.98 | 41.39 | 40.74 | 41.35 | 40.70 | 149,000 |
Mar 11, 2024 | 40.49 | 40.63 | 40.40 | 40.59 | 39.95 | 133,800 |
Mar 8, 2024 | 40.99 | 41.07 | 40.61 | 40.64 | 40.00 | 240,900 |
Mar 7, 2024 | 40.29 | 40.52 | 40.18 | 40.45 | 39.81 | 156,200 |
Mar 6, 2024 | 39.85 | 40.18 | 39.78 | 40.03 | 39.40 | 197,600 |
Mar 5, 2024 | 39.42 | 39.60 | 39.17 | 39.34 | 38.72 | 528,100 |
Mar 4, 2024 | 39.51 | 39.66 | 39.51 | 39.52 | 38.90 | 142,500 |
Mar 1, 2024 | 39.74 | 40.00 | 39.51 | 39.99 | 39.36 | 392,600 |
Feb 29, 2024 | 39.59 | 39.79 | 39.32 | 39.54 | 38.92 | 211,900 |
Feb 28, 2024 | 39.42 | 39.55 | 39.34 | 39.45 | 38.83 | 90,700 |
Feb 27, 2024 | 39.51 | 39.59 | 39.44 | 39.52 | 38.90 | 133,500 |
Feb 26, 2024 | 39.48 | 39.63 | 39.42 | 39.57 | 38.95 | 115,800 |
Feb 23, 2024 | 39.37 | 39.51 | 39.32 | 39.39 | 38.77 | 258,600 |
Feb 22, 2024 | 39.20 | 39.35 | 39.14 | 39.32 | 38.70 | 112,000 |
Feb 21, 2024 | 38.67 | 38.94 | 38.65 | 38.92 | 38.31 | 186,900 |
Feb 20, 2024 | 38.74 | 38.88 | 38.65 | 38.84 | 38.23 | 152,200 |
Feb 16, 2024 | 38.29 | 38.54 | 38.20 | 38.35 | 37.74 | 184,000 |
Feb 15, 2024 | 37.98 | 38.22 | 37.96 | 38.19 | 37.59 | 341,400 |
Feb 14, 2024 | 37.26 | 37.59 | 37.26 | 37.53 | 36.94 | 237,400 |
Feb 13, 2024 | 37.11 | 37.19 | 36.81 | 36.90 | 36.32 | 328,400 |
Feb 12, 2024 | 37.80 | 38.08 | 37.80 | 37.99 | 37.39 | 149,700 |
Feb 9, 2024 | 37.54 | 37.67 | 37.42 | 37.64 | 37.05 | 223,500 |
Feb 8, 2024 | 37.52 | 37.59 | 37.44 | 37.53 | 36.94 | 163,000 |
Feb 7, 2024 | 37.50 | 37.53 | 37.33 | 37.44 | 36.85 | 215,600 |
Feb 6, 2024 | 36.88 | 37.33 | 36.84 | 37.29 | 36.70 | 213,100 |
Feb 5, 2024 | 36.80 | 36.84 | 36.48 | 36.66 | 36.08 | 298,200 |
Feb 2, 2024 | 37.48 | 37.63 | 37.31 | 37.49 | 36.90 | 321,900 |
Feb 1, 2024 | 37.65 | 37.95 | 37.51 | 37.89 | 37.29 | 666,900 |
Jan 31, 2024 | 37.74 | 37.92 | 37.28 | 37.34 | 36.75 | 509,500 |
Jan 30, 2024 | 37.35 | 37.49 | 37.19 | 37.43 | 36.84 | 997,000 |
Jan 29, 2024 | 37.07 | 37.44 | 37.02 | 37.38 | 36.79 | 201,800 |
Jan 26, 2024 | 37.39 | 37.50 | 37.25 | 37.28 | 36.69 | 86,700 |
Jan 25, 2024 | 37.16 | 37.31 | 37.00 | 37.31 | 36.72 | 234,500 |
Jan 24, 2024 | 37.39 | 37.41 | 37.03 | 37.05 | 36.47 | 293,100 |
Jan 23, 2024 | 36.85 | 36.95 | 36.68 | 36.83 | 36.25 | 278,100 |
Jan 22, 2024 | 36.75 | 36.88 | 36.63 | 36.68 | 36.10 | 376,700 |
Jan 19, 2024 | 36.33 | 36.42 | 36.07 | 36.41 | 35.84 | 439,200 |
Jan 18, 2024 | 36.46 | 36.52 | 36.22 | 36.48 | 35.90 | 348,400 |
Jan 17, 2024 | 35.98 | 36.27 | 35.89 | 36.24 | 35.67 | 352,000 |
Jan 16, 2024 | 36.82 | 36.85 | 36.53 | 36.61 | 36.03 | 584,300 |
Jan 12, 2024 | 38.00 | 38.11 | 37.71 | 37.78 | 37.18 | 1,686,500 |
Jan 11, 2024 | 37.93 | 37.96 | 37.32 | 37.74 | 37.14 | 1,054,800 |
Jan 10, 2024 | 37.60 | 37.82 | 37.54 | 37.76 | 37.16 | 100,900 |
Jan 9, 2024 | 37.55 | 37.70 | 37.43 | 37.66 | 37.07 | 224,900 |
Jan 8, 2024 | 37.78 | 38.17 | 37.78 | 38.15 | 37.55 | 204,800 |
Jan 5, 2024 | 37.71 | 38.21 | 37.62 | 37.66 | 37.07 | 295,400 |
Jan 4, 2024 | 37.78 | 38.17 | 37.78 | 38.01 | 37.41 | 243,100 |
Jan 3, 2024 | 37.91 | 38.00 | 37.61 | 37.86 | 37.26 | 504,500 |
Jan 2, 2024 | 38.95 | 39.04 | 38.68 | 38.68 | 38.07 | 369,100 |
Dec 29, 2023 | 39.55 | 39.73 | 39.43 | 39.47 | 38.85 | 247,000 |
Dec 28, 2023 | 39.79 | 39.92 | 39.66 | 39.75 | 39.12 | 87,500 |
Dec 27, 2023 | 39.69 | 40.03 | 39.62 | 39.93 | 39.30 | 180,300 |
Dec 26, 2023 | 39.38 | 39.73 | 39.35 | 39.60 | 38.97 | 128,800 |
Dec 22, 2023 | 39.58 | 39.65 | 39.30 | 39.43 | 38.81 | 133,200 |
Dec 21, 2023 | 39.08 | 39.14 | 38.75 | 39.04 | 38.42 | 171,500 |
Dec 20, 2023 | 0.95 Dividend | |||||
Dec 20, 2023 | 38.91 | 39.15 | 38.56 | 38.60 | 37.99 | 248,700 |
Dec 19, 2023 | 39.67 | 39.97 | 39.67 | 39.94 | 38.37 | 104,700 |
Dec 18, 2023 | 39.66 | 39.68 | 39.37 | 39.49 | 37.94 | 178,300 |
Dec 15, 2023 | 39.31 | 39.59 | 39.21 | 39.39 | 37.84 | 237,900 |
Dec 14, 2023 | 39.06 | 39.42 | 38.92 | 39.23 | 37.69 | 184,200 |
Dec 13, 2023 | 37.84 | 38.45 | 37.44 | 38.34 | 36.83 | 212,500 |
Dec 12, 2023 | 37.65 | 37.85 | 37.49 | 37.84 | 36.35 | 118,500 |
Dec 11, 2023 | 37.63 | 37.76 | 37.57 | 37.72 | 36.24 | 176,400 |
Dec 8, 2023 | 37.15 | 37.59 | 37.15 | 37.46 | 35.99 | 122,700 |
Dec 7, 2023 | 37.12 | 37.46 | 37.05 | 37.41 | 35.94 | 141,300 |
Dec 6, 2023 | 37.12 | 37.34 | 36.92 | 36.95 | 35.50 | 251,900 |
Dec 5, 2023 | 36.56 | 36.79 | 36.49 | 36.59 | 35.15 | 179,300 |
Dec 4, 2023 | 36.40 | 36.63 | 36.29 | 36.53 | 35.10 | 157,200 |
Dec 1, 2023 | 36.27 | 36.84 | 36.21 | 36.79 | 35.35 | 287,000 |
Nov 30, 2023 | 36.10 | 36.18 | 35.88 | 36.01 | 34.60 | 377,100 |
Nov 29, 2023 | 36.49 | 36.65 | 36.35 | 36.47 | 35.04 | 153,100 |
Nov 28, 2023 | 36.02 | 36.32 | 35.95 | 36.24 | 34.82 | 309,800 |
Nov 27, 2023 | 36.04 | 36.17 | 35.98 | 36.16 | 34.74 | 253,300 |
Nov 24, 2023 | 35.90 | 36.16 | 35.90 | 36.12 | 34.70 | 83,500 |
Nov 22, 2023 | 35.78 | 35.84 | 35.52 | 35.76 | 34.36 | 154,400 |
Nov 21, 2023 | 35.87 | 35.87 | 35.50 | 35.58 | 34.18 | 404,700 |
Nov 20, 2023 | 35.64 | 35.92 | 35.64 | 35.84 | 34.43 | 221,100 |
Nov 17, 2023 | 35.28 | 35.46 | 35.18 | 35.41 | 34.02 | 117,400 |
Nov 16, 2023 | 34.71 | 34.99 | 34.57 | 34.73 | 33.37 | 511,200 |
Nov 15, 2023 | 35.05 | 35.33 | 34.98 | 35.20 | 33.82 | 996,200 |
Nov 14, 2023 | 34.07 | 34.74 | 34.07 | 34.68 | 33.32 | 175,000 |
Nov 13, 2023 | 32.85 | 33.17 | 32.83 | 33.09 | 31.79 | 207,100 |
Nov 10, 2023 | 32.75 | 32.98 | 32.53 | 32.94 | 31.65 | 106,700 |
Nov 9, 2023 | 33.20 | 33.29 | 32.80 | 32.80 | 31.51 | 377,500 |
Nov 8, 2023 | 32.65 | 32.81 | 32.53 | 32.68 | 31.40 | 695,500 |
Nov 7, 2023 | 32.57 | 32.66 | 32.44 | 32.57 | 31.29 | 769,700 |
Nov 6, 2023 | 32.96 | 32.99 | 32.72 | 32.81 | 31.52 | 287,200 |
Nov 3, 2023 | 32.85 | 33.20 | 32.80 | 33.08 | 31.78 | 315,700 |
Nov 2, 2023 | 32.16 | 32.26 | 31.95 | 32.17 | 30.91 | 220,500 |
Nov 1, 2023 | 31.10 | 31.38 | 30.95 | 31.35 | 30.12 | 190,100 |
Oct 31, 2023 | 31.39 | 31.50 | 31.27 | 31.46 | 30.22 | 207,100 |
Oct 30, 2023 | 31.12 | 31.24 | 30.96 | 31.20 | 29.97 | 213,400 |
Oct 27, 2023 | 31.07 | 31.11 | 30.69 | 30.80 | 29.59 | 266,500 |
Oct 26, 2023 | 30.99 | 31.19 | 30.88 | 31.02 | 29.80 | 439,800 |
Oct 25, 2023 | 31.30 | 31.39 | 31.00 | 31.09 | 29.87 | 252,900 |
Oct 24, 2023 | 31.29 | 31.47 | 31.21 | 31.42 | 30.19 | 380,300 |
Oct 23, 2023 | 31.27 | 31.76 | 31.14 | 31.51 | 30.27 | 311,900 |
Oct 20, 2023 | 31.91 | 32.06 | 31.75 | 31.76 | 30.51 | 238,100 |
Oct 19, 2023 | 32.46 | 32.74 | 32.24 | 32.30 | 31.03 | 534,100 |
Oct 18, 2023 | 32.92 | 32.93 | 32.48 | 32.53 | 31.25 | 333,500 |
Oct 17, 2023 | 32.97 | 33.47 | 32.97 | 33.31 | 32.00 | 252,300 |
Oct 16, 2023 | 33.56 | 33.77 | 33.54 | 33.71 | 32.39 | 263,500 |
Oct 13, 2023 | 33.68 | 33.71 | 33.20 | 33.29 | 31.98 | 329,600 |
Oct 12, 2023 | 34.12 | 34.12 | 33.53 | 33.67 | 32.35 | 284,100 |
Oct 11, 2023 | 33.88 | 33.93 | 33.54 | 33.75 | 32.42 | 233,200 |
Oct 10, 2023 | 33.57 | 33.93 | 33.52 | 33.77 | 32.44 | 358,100 |
Oct 9, 2023 | 32.57 | 32.85 | 32.52 | 32.81 | 31.52 | 260,100 |
Oct 6, 2023 | 32.55 | 33.26 | 32.39 | 33.11 | 31.81 | 1,220,900 |
Oct 5, 2023 | 32.52 | 32.61 | 32.35 | 32.53 | 31.25 | 339,200 |
Oct 4, 2023 | 32.19 | 32.19 | 31.78 | 32.15 | 30.89 | 155,500 |
Oct 3, 2023 | 32.17 | 32.36 | 31.93 | 32.13 | 30.87 | 246,900 |
Oct 2, 2023 | 32.69 | 32.80 | 32.30 | 32.39 | 31.12 | 236,800 |
Sep 29, 2023 | 33.30 | 33.35 | 32.92 | 32.97 | 31.68 | 332,700 |
Sep 28, 2023 | 32.51 | 32.98 | 32.40 | 32.88 | 31.59 | 245,700 |
Sep 27, 2023 | 32.47 | 32.51 | 31.97 | 32.27 | 31.00 | 217,000 |
Sep 26, 2023 | 32.60 | 32.67 | 32.26 | 32.36 | 31.09 | 388,900 |
Sep 25, 2023 | 32.48 | 32.74 | 32.45 | 32.69 | 31.41 | 154,500 |
Sep 22, 2023 | 32.54 | 32.82 | 32.46 | 32.49 | 31.21 | 216,200 |
Sep 21, 2023 | 32.65 | 32.84 | 32.47 | 32.49 | 31.21 | 252,300 |
Sep 20, 2023 | 33.31 | 33.60 | 33.02 | 33.04 | 31.74 | 398,700 |
Sep 19, 2023 | 32.80 | 32.94 | 32.69 | 32.83 | 31.54 | 298,300 |
Sep 18, 2023 | 32.73 | 32.98 | 32.63 | 32.92 | 31.63 | 763,900 |
Sep 15, 2023 | 33.10 | 33.20 | 32.86 | 32.86 | 31.57 | 302,400 |
Sep 14, 2023 | 32.64 | 32.94 | 32.64 | 32.86 | 31.57 | 183,600 |
Sep 13, 2023 | 32.56 | 32.67 | 32.33 | 32.41 | 31.14 | 209,400 |
Sep 12, 2023 | 32.86 | 32.92 | 32.74 | 32.77 | 31.48 | 36,600 |
Sep 11, 2023 | 33.13 | 33.25 | 33.00 | 33.18 | 31.88 | 122,200 |
Sep 8, 2023 | 32.95 | 32.98 | 32.69 | 32.71 | 31.43 | 415,000 |
Sep 7, 2023 | 32.90 | 32.95 | 32.69 | 32.83 | 31.54 | 92,700 |
Sep 6, 2023 | 33.29 | 33.48 | 33.13 | 33.24 | 31.93 | 140,400 |
Sep 5, 2023 | 33.51 | 33.53 | 33.19 | 33.22 | 31.92 | 186,600 |
Sep 1, 2023 | 33.71 | 33.71 | 33.06 | 33.15 | 31.85 | 145,900 |
Aug 31, 2023 | 33.59 | 33.67 | 33.27 | 33.32 | 32.01 | 199,600 |
Aug 30, 2023 | 33.82 | 34.02 | 33.69 | 33.76 | 32.43 | 488,500 |
Aug 29, 2023 | 33.15 | 33.85 | 33.11 | 33.83 | 32.50 | 173,600 |
Aug 28, 2023 | 32.92 | 33.20 | 32.92 | 33.16 | 31.86 | 337,300 |
Aug 25, 2023 | 32.74 | 32.90 | 32.33 | 32.65 | 31.37 | 120,100 |
Aug 24, 2023 | 32.74 | 32.93 | 32.45 | 32.45 | 31.18 | 169,100 |
Aug 23, 2023 | 32.76 | 33.10 | 32.71 | 33.05 | 31.75 | 248,800 |
Aug 22, 2023 | 32.97 | 32.97 | 32.75 | 32.82 | 31.53 | 77,100 |
Aug 21, 2023 | 32.81 | 32.87 | 32.49 | 32.73 | 31.44 | 102,800 |
Aug 18, 2023 | 32.45 | 32.80 | 32.45 | 32.73 | 31.44 | 210,000 |
Aug 17, 2023 | 33.22 | 33.27 | 32.82 | 32.86 | 31.57 | 119,400 |
Aug 16, 2023 | 33.47 | 33.72 | 33.22 | 33.26 | 31.95 | 351,400 |
Aug 15, 2023 | 33.85 | 33.85 | 33.41 | 33.44 | 32.13 | 104,800 |
Aug 14, 2023 | 33.85 | 34.23 | 33.74 | 34.19 | 32.85 | 57,300 |
Aug 11, 2023 | 34.02 | 34.21 | 33.93 | 34.05 | 32.71 | 198,400 |
Aug 10, 2023 | 35.06 | 35.33 | 34.68 | 34.69 | 33.33 | 147,700 |
Aug 9, 2023 | 34.66 | 34.77 | 34.49 | 34.64 | 33.28 | 144,300 |
Aug 8, 2023 | 34.25 | 34.42 | 34.06 | 34.37 | 33.02 | 97,900 |
Aug 7, 2023 | 34.79 | 35.02 | 34.61 | 34.95 | 33.58 | 78,200 |
Aug 4, 2023 | 34.80 | 35.14 | 34.62 | 34.71 | 33.35 | 249,900 |
Aug 3, 2023 | 34.13 | 34.46 | 34.12 | 34.35 | 33.00 | 90,600 |
Aug 2, 2023 | 34.89 | 34.93 | 34.51 | 34.59 | 33.23 | 117,500 |
Aug 1, 2023 | 35.38 | 35.53 | 35.24 | 35.36 | 33.97 | 145,300 |
Jul 31, 2023 | 35.93 | 36.01 | 35.73 | 35.76 | 34.36 | 177,400 |
Jul 28, 2023 | 35.90 | 36.06 | 35.67 | 35.76 | 34.36 | 71,200 |
Jul 27, 2023 | 36.28 | 36.28 | 35.59 | 35.62 | 34.22 | 89,200 |
Jul 26, 2023 | 35.69 | 36.15 | 35.65 | 36.09 | 34.67 | 135,500 |
Jul 25, 2023 | 36.07 | 36.41 | 36.07 | 36.29 | 34.86 | 186,300 |
Jul 24, 2023 | 35.84 | 36.02 | 35.84 | 35.94 | 34.53 | 72,300 |
Jul 21, 2023 | 35.81 | 35.87 | 35.68 | 35.79 | 34.38 | 90,400 |
Jul 20, 2023 | 36.07 | 36.14 | 35.73 | 35.78 | 34.37 | 140,600 |
Jul 19, 2023 | 36.65 | 36.74 | 36.26 | 36.29 | 34.86 | 96,000 |
Jul 18, 2023 | 36.58 | 36.93 | 36.52 | 36.90 | 35.45 | 121,900 |
Jul 17, 2023 | 36.23 | 36.56 | 36.16 | 36.49 | 35.06 | 64,800 |
Jul 14, 2023 | 36.52 | 36.59 | 36.23 | 36.27 | 34.85 | 162,000 |
Jul 13, 2023 | 36.56 | 36.93 | 36.56 | 36.87 | 35.42 | 161,000 |
Jul 12, 2023 | 35.73 | 36.26 | 35.70 | 36.24 | 34.82 | 182,100 |
Jul 11, 2023 | 34.88 | 35.09 | 34.78 | 35.05 | 33.67 | 143,400 |
Jul 10, 2023 | 34.18 | 34.58 | 34.18 | 34.57 | 33.21 | 130,400 |
Jul 7, 2023 | 33.98 | 34.55 | 33.95 | 34.37 | 33.02 | 178,800 |
Jul 6, 2023 | 33.99 | 33.99 | 33.63 | 33.89 | 32.56 | 165,100 |
Jul 5, 2023 | 34.83 | 34.83 | 34.45 | 34.46 | 33.11 | 131,800 |
Jul 3, 2023 | 35.11 | 35.24 | 35.06 | 35.21 | 33.83 | 56,900 |
Jun 30, 2023 | 35.30 | 35.49 | 35.24 | 35.42 | 34.03 | 156,000 |
Jun 29, 2023 | 34.62 | 34.80 | 34.62 | 34.76 | 33.40 | 110,000 |
Jun 28, 2023 | 34.71 | 34.83 | 34.60 | 34.76 | 33.40 | 113,200 |
Jun 27, 2023 | 34.39 | 34.80 | 34.32 | 34.80 | 33.43 | 108,600 |
Jun 26, 2023 | 34.40 | 34.62 | 34.40 | 34.47 | 33.12 | 145,400 |
Jun 23, 2023 | 34.10 | 34.35 | 33.99 | 34.27 | 32.92 | 258,200 |
Jun 22, 2023 | 34.57 | 34.70 | 34.48 | 34.62 | 33.26 | 109,200 |
Jun 21, 2023 | 34.71 | 35.19 | 34.64 | 35.01 | 33.64 | 123,300 |
Jun 20, 2023 | 34.99 | 35.03 | 34.76 | 34.95 | 33.58 | 115,100 |
Related Tickers
QLD ProShares Ultra QQQ
102.75
+2.78%
BLOK Amplify Transformational Data Sharing ETF
36.54
+2.11%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.90
+1.85%
SMH VanEck Semiconductor ETF
272.74
+1.81%
PSI Invesco Semiconductors ETF
63.75
+1.74%
XLY The Consumer Discretionary Select Sector SPDR Fund
181.37
+1.70%
XLK The Technology Select Sector SPDR Fund
231.53
+1.70%
BOUT Innovator IBD Breakout Opportunities ETF
34.92
+1.65%
IXN iShares Global Tech ETF
84.61
+1.61%
CQQQ Invesco China Technology ETF
35.74
+1.56%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
80.60
+1.58%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
310.80
+1.57%
XTL SPDR S&P Telecom ETF
76.55
+1.56%
VGT Vanguard Information Technology Index Fund ETF Shares
588.26
+1.53%
FTXL First Trust Nasdaq Semiconductor ETF
102.71
+1.52%
SOXX iShares Semiconductor ETF
255.67
+1.44%
FTEC Fidelity MSCI Information Technology Index ETF
174.84
+1.42%
QQQ Invesco QQQ Trust
485.91
+1.40%
IYW iShares U.S. Technology ETF
153.15
+1.37%
RTH VanEck Retail ETF
206.58
+1.32%
SPMO Invesco S&P 500 Momentum ETF
88.58
+1.32%
CNXT VanEck ChiNext ETF
23.18
+1.31%
IWY iShares Russell Top 200 Growth ETF
216.53
+1.31%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
337.17
+1.30%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.98
+1.30%
IETC iShares U.S. Tech Independence Focused ETF
75.64
+1.30%
RDVY First Trust Rising Dividend Achievers ETF
54.68
+1.31%
IVW iShares S&P 500 Growth ETF
93.41
+1.30%
KIE SPDR S&P Insurance ETF
49.59
+1.27%
IGM iShares Expanded Tech Sector ETF
95.35
+1.26%
FIVG Defiance 5G Next Gen Connectivity ETF
42.23
+1.26%
EZA iShares MSCI South Africa ETF
41.83
+1.26%
IUSG iShares Core S&P U.S. Growth ETF
128.65
+1.26%
ILCG iShares Morningstar Growth ETF
82.11
+1.18%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.68
+1.23%
XMMO Invesco S&P MidCap Momentum ETF
114.13
+1.21%
SCHG Schwab U.S. Large-Cap Growth ETF
101.69
+1.23%
IWF iShares Russell 1000 Growth ETF
367.54
+1.22%
IAK iShares U.S. Insurance ETF
112.52
+1.22%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.42
+1.21%
QGRO American Century U.S. Quality Growth ETF
85.94
+1.20%
FXG First Trust Consumer Staples AlphaDEX Fund
65.03
+1.19%
PEXL Pacer US Export Leaders ETF
49.41
+1.19%
MGK Vanguard Mega Cap Growth Index Fund
316.38
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
37.53
+1.16%
ONEQ Fidelity Nasdaq Composite Index ETF
70.54
+1.13%
DALI First Trust Dorsey Wright DALI 1 ETF
24.12
+1.13%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
135.10
+1.13%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
89.31
+1.13%
TMFC Motley Fool 100 Index ETF
54.21
+1.11%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.43
+1.11%
FXO First Trust Financials AlphaDEX Fund
45.48
+1.11%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
78.85
+1.10%
VUG Vanguard Growth Index Fund ETF Shares
376.60
+1.10%
ESG FlexShares STOXX US ESG Select Index Fund
128.42
+1.09%
EWT iShares MSCI Taiwan ETF
53.71
+1.10%
PPA Invesco Aerospace & Defense ETF
103.04
+1.09%
SPXN ProShares S&P 500 ex-Financials ETF
59.81
+1.09%
KBWP Invesco KBW Property & Casualty Insurance ETF
102.30
+1.09%
FLTW Franklin FTSE Taiwan ETF
48.36
+1.09%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.87
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.15
+1.08%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.12
+1.07%
XLI The Industrial Select Sector SPDR Fund
122.43
+1.06%
PSCT Invesco S&P SmallCap Information Technology ETF
46.43
+1.05%
XSMO Invesco S&P SmallCap Momentum ETF
60.16
+1.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.58
+1.03%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
124.07
+1.02%
NULG Nuveen ESG Large-Cap Growth ETF
81.69
+1.01%
VFMF Vanguard U.S. Multifactor ETF Shares
121.76
+1.01%
SPHQ Invesco S&P 500 Quality ETF
65.10
+1.04%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.47
+1.00%
PBUS Invesco MSCI USA ETF
54.73
+1.00%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
88.68
+1.00%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
119.24
+0.98%
IOO iShares Global 100 ETF
97.41
+0.97%
JPUS JPMorgan Diversified Return U.S. Equity ETF
109.75
+0.97%
IWL iShares Russell Top 200 ETF
134.52
+0.97%
RWK Invesco S&P MidCap 400 Revenue ETF
110.64
+0.96%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.53
+0.96%
CZA Invesco Zacks Mid-Cap ETF
97.74
+0.96%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.34
+0.96%
IUS Invesco RAFI Strategic US ETF
47.55
+0.96%
XLG Invesco S&P 500 Top 50 ETF
46.14
+0.96%
XMHQ Invesco S&P MidCap Quality ETF
102.96
+0.95%
FV First Trust Dorsey Wright Focus 5 ETF
57.47
+0.95%
SUSA iShares MSCI USA ESG Select ETF
112.45
+0.95%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.93
+0.95%
QARP Xtrackers Russell 1000 US QARP ETF
49.31
+0.95%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
184.61
+0.97%
QTUM Defiance Quantum ETF
63.89
+0.95%
ESGU iShares ESG Aware MSCI USA ETF
119.62
+0.95%
MGC Vanguard Mega Cap Index Fund
198.49
+0.94%
FTCS First Trust Capital Strength ETF
84.57
+0.97%
SPXE ProShares S&P 500 ex-Energy ETF
58.88
+0.94%
SPLG SPDR Portfolio S&P 500 ETF
64.43
+0.94%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
66.73
+0.94%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.60
+0.94%
TOK iShares MSCI Kokusai ETF
110.09
+0.93%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.22
+0.93%