Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD
iShares MSCI Taiwan ETF (EWT)
48.48
+0.28
+(0.58%)
At close: April 2 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 2, 2025 | 47.88 | 48.73 | 47.88 | 48.48 | 48.48 | 1,844,100 |
| Apr 1, 2025 | 47.58 | 48.25 | 47.42 | 48.20 | 48.20 | 4,981,300 |
| Mar 31, 2025 | 46.81 | 47.58 | 46.67 | 47.48 | 47.48 | 3,735,300 |
| Mar 28, 2025 | 48.67 | 48.78 | 47.67 | 47.82 | 47.82 | 3,115,800 |
| Mar 27, 2025 | 49.29 | 49.53 | 49.09 | 49.20 | 49.20 | 4,459,200 |
| Mar 26, 2025 | 50.13 | 50.20 | 49.38 | 49.51 | 49.51 | 6,238,700 |
| Mar 25, 2025 | 50.46 | 50.49 | 50.29 | 50.46 | 50.46 | 1,779,600 |
| Mar 24, 2025 | 50.11 | 50.48 | 50.11 | 50.38 | 50.38 | 2,253,900 |
| Mar 21, 2025 | 49.87 | 50.23 | 49.72 | 50.22 | 50.22 | 3,217,700 |
| Mar 20, 2025 | 49.95 | 50.41 | 49.92 | 50.28 | 50.28 | 2,381,100 |
| Mar 19, 2025 | 50.06 | 50.46 | 49.86 | 50.14 | 50.14 | 2,183,700 |
| Mar 18, 2025 | 50.43 | 50.49 | 50.08 | 50.20 | 50.20 | 1,900,800 |
| Mar 17, 2025 | 50.28 | 50.88 | 50.28 | 50.71 | 50.71 | 2,388,500 |
| Mar 14, 2025 | 49.86 | 50.30 | 49.83 | 50.27 | 50.27 | 3,501,100 |
| Mar 13, 2025 | 49.69 | 49.86 | 49.38 | 49.63 | 49.63 | 1,823,900 |
| Mar 12, 2025 | 50.67 | 50.80 | 50.26 | 50.67 | 50.67 | 3,011,500 |
| Mar 11, 2025 | 49.95 | 50.33 | 49.58 | 49.98 | 49.98 | 2,403,500 |
| Mar 10, 2025 | 50.38 | 50.63 | 49.41 | 49.89 | 49.89 | 2,759,800 |
| Mar 7, 2025 | 50.99 | 51.36 | 50.50 | 51.23 | 51.23 | 2,950,700 |
| Mar 6, 2025 | 51.20 | 51.50 | 50.74 | 50.79 | 50.79 | 3,075,700 |
| Mar 5, 2025 | 51.71 | 52.20 | 51.48 | 52.07 | 52.07 | 4,661,200 |
| Mar 4, 2025 | 50.83 | 51.69 | 50.52 | 51.04 | 51.04 | 4,422,500 |
| Mar 3, 2025 | 51.32 | 51.40 | 49.96 | 50.25 | 50.25 | 4,710,000 |
| Feb 28, 2025 | 50.62 | 50.97 | 50.21 | 50.81 | 50.81 | 5,879,200 |
| Feb 27, 2025 | 52.55 | 52.55 | 50.81 | 50.83 | 50.83 | 3,654,600 |
| Feb 26, 2025 | 52.94 | 53.49 | 52.84 | 53.08 | 53.08 | 2,051,200 |
| Feb 25, 2025 | 52.68 | 52.78 | 52.17 | 52.37 | 52.37 | 1,728,100 |
| Feb 24, 2025 | 53.09 | 53.22 | 52.56 | 52.57 | 52.57 | 3,245,300 |
| Feb 21, 2025 | 53.51 | 53.67 | 52.78 | 52.95 | 52.95 | 2,178,500 |
| Feb 20, 2025 | 53.25 | 53.31 | 52.96 | 53.17 | 53.17 | 1,506,600 |
| Feb 19, 2025 | 53.07 | 53.20 | 52.95 | 53.11 | 53.11 | 879,800 |
| Feb 18, 2025 | 53.32 | 53.43 | 53.02 | 53.17 | 53.17 | 4,560,900 |
| Feb 14, 2025 | 52.47 | 52.82 | 52.40 | 52.75 | 52.75 | 1,796,500 |
| Feb 13, 2025 | 52.43 | 52.90 | 52.27 | 52.87 | 52.87 | 4,792,500 |
| Feb 12, 2025 | 52.04 | 52.54 | 51.83 | 52.35 | 52.35 | 1,396,000 |
| Feb 11, 2025 | 52.14 | 52.59 | 52.14 | 52.52 | 52.52 | 2,183,600 |
| Feb 10, 2025 | 52.36 | 52.52 | 52.31 | 52.52 | 52.52 | 1,252,200 |
| Feb 7, 2025 | 52.64 | 52.82 | 51.99 | 52.01 | 52.01 | 2,347,600 |
| Feb 6, 2025 | 52.13 | 52.30 | 52.01 | 52.26 | 52.26 | 1,373,600 |
| Feb 5, 2025 | 51.87 | 52.32 | 51.82 | 52.13 | 52.13 | 2,052,400 |
| Feb 4, 2025 | 51.34 | 51.79 | 51.22 | 51.76 | 51.76 | 2,921,200 |
| Feb 3, 2025 | 50.68 | 51.37 | 50.48 | 51.01 | 51.01 | 3,235,600 |
| Jan 31, 2025 | 52.06 | 52.44 | 51.41 | 51.45 | 51.45 | 5,564,800 |
| Jan 30, 2025 | 51.58 | 51.86 | 51.39 | 51.67 | 51.67 | 1,881,200 |
| Jan 29, 2025 | 51.30 | 51.34 | 50.75 | 51.08 | 51.08 | 3,887,600 |
| Jan 28, 2025 | 50.49 | 51.24 | 50.18 | 51.18 | 51.18 | 2,166,500 |
| Jan 27, 2025 | 50.66 | 51.32 | 50.09 | 50.43 | 50.43 | 9,212,900 |
| Jan 24, 2025 | 53.93 | 53.93 | 53.38 | 53.43 | 53.43 | 1,869,600 |
| Jan 23, 2025 | 53.27 | 53.61 | 52.97 | 53.59 | 53.59 | 1,296,700 |
| Jan 22, 2025 | 53.44 | 53.54 | 53.22 | 53.35 | 53.35 | 2,353,800 |
| Jan 21, 2025 | 52.82 | 53.32 | 52.69 | 53.11 | 53.11 | 4,170,900 |
| Jan 17, 2025 | 52.17 | 52.42 | 51.94 | 52.03 | 52.03 | 2,366,300 |
| Jan 16, 2025 | 52.28 | 52.34 | 51.87 | 51.98 | 51.98 | 4,075,200 |
| Jan 15, 2025 | 51.31 | 51.59 | 51.18 | 51.53 | 51.53 | 3,094,900 |
| Jan 14, 2025 | 51.06 | 51.10 | 50.56 | 50.98 | 50.98 | 8,238,200 |
| Jan 13, 2025 | 49.80 | 50.28 | 49.80 | 50.27 | 50.27 | 3,094,900 |
| Jan 10, 2025 | 51.44 | 51.44 | 50.91 | 51.14 | 51.14 | 3,082,800 |
| Jan 8, 2025 | 52.69 | 52.69 | 52.31 | 52.49 | 52.49 | 3,313,200 |
| Jan 7, 2025 | 54.19 | 54.19 | 53.07 | 53.09 | 53.09 | 4,525,700 |
| Jan 6, 2025 | 53.71 | 53.97 | 53.57 | 53.82 | 53.82 | 4,842,100 |
| Jan 3, 2025 | 51.83 | 52.25 | 51.77 | 52.23 | 52.23 | 1,430,500 |
| Jan 2, 2025 | 51.49 | 51.77 | 51.10 | 51.34 | 51.34 | 2,148,700 |
| Dec 31, 2024 | 52.17 | 52.20 | 51.70 | 51.76 | 51.76 | 1,033,100 |
| Dec 30, 2024 | 51.92 | 52.17 | 51.67 | 51.97 | 51.97 | 1,019,900 |
| Dec 27, 2024 | 52.50 | 52.59 | 52.09 | 52.55 | 52.55 | 1,927,800 |
| Dec 26, 2024 | 52.57 | 52.84 | 52.47 | 52.63 | 52.63 | 1,161,100 |
| Dec 24, 2024 | 52.88 | 53.13 | 52.80 | 53.11 | 53.11 | 503,700 |
| Dec 23, 2024 | 52.72 | 53.26 | 52.61 | 53.19 | 53.19 | 2,025,100 |
| Dec 20, 2024 | 51.67 | 52.51 | 51.58 | 52.22 | 52.22 | 2,896,700 |
| Dec 19, 2024 | 52.22 | 52.23 | 51.85 | 51.85 | 51.85 | 2,442,500 |
| Dec 18, 2024 | 53.09 | 53.28 | 51.31 | 51.43 | 51.43 | 4,292,800 |
| Dec 17, 2024 | 0.19 Dividend | |||||
| Dec 17, 2024 | 52.72 | 52.72 | 52.27 | 52.56 | 52.56 | 1,873,300 |
| Dec 16, 2024 | 54.44 | 54.64 | 54.22 | 54.46 | 54.27 | 3,066,600 |
| Dec 13, 2024 | 54.70 | 54.91 | 54.41 | 54.65 | 54.46 | 1,062,800 |
| Dec 12, 2024 | 54.18 | 54.32 | 54.02 | 54.06 | 53.87 | 1,995,600 |
| Dec 11, 2024 | 54.34 | 54.52 | 54.19 | 54.44 | 54.25 | 1,518,100 |
| Dec 10, 2024 | 54.59 | 54.68 | 53.88 | 53.93 | 53.74 | 3,861,800 |
| Dec 9, 2024 | 55.34 | 55.57 | 54.89 | 54.91 | 54.72 | 1,382,300 |
| Dec 6, 2024 | 55.10 | 55.10 | 54.77 | 54.85 | 54.66 | 1,442,600 |
| Dec 5, 2024 | 54.95 | 55.35 | 54.95 | 55.11 | 54.92 | 1,555,300 |
| Dec 4, 2024 | 54.96 | 55.15 | 54.68 | 55.01 | 54.82 | 2,611,400 |
| Dec 3, 2024 | 53.93 | 54.40 | 53.63 | 54.40 | 54.21 | 2,548,900 |
| Dec 2, 2024 | 53.92 | 54.27 | 53.92 | 54.19 | 54.00 | 3,928,200 |
| Nov 29, 2024 | 52.39 | 53.29 | 52.39 | 53.15 | 52.96 | 1,401,300 |
| Nov 27, 2024 | 53.01 | 53.09 | 52.18 | 52.69 | 52.50 | 2,096,200 |
| Nov 26, 2024 | 53.86 | 54.00 | 53.44 | 53.52 | 53.33 | 1,410,700 |
| Nov 25, 2024 | 54.50 | 54.50 | 53.83 | 54.06 | 53.87 | 2,632,400 |
| Nov 22, 2024 | 54.25 | 54.34 | 54.07 | 54.24 | 54.05 | 1,080,800 |
| Nov 21, 2024 | 53.58 | 53.84 | 53.26 | 53.74 | 53.55 | 1,830,600 |
| Nov 20, 2024 | 53.69 | 53.71 | 53.05 | 53.65 | 53.46 | 1,801,300 |
| Nov 19, 2024 | 53.73 | 54.28 | 53.61 | 54.21 | 54.02 | 1,402,900 |
| Nov 18, 2024 | 53.05 | 53.64 | 53.00 | 53.60 | 53.41 | 1,754,900 |
| Nov 15, 2024 | 53.72 | 53.78 | 53.16 | 53.32 | 53.13 | 2,379,700 |
| Nov 14, 2024 | 53.88 | 54.03 | 53.52 | 53.56 | 53.37 | 2,503,600 |
| Nov 13, 2024 | 54.58 | 54.63 | 53.82 | 54.08 | 53.89 | 2,875,200 |
| Nov 12, 2024 | 54.28 | 54.28 | 53.64 | 54.03 | 53.84 | 5,553,600 |
| Nov 11, 2024 | 55.12 | 55.14 | 54.37 | 54.76 | 54.57 | 2,079,200 |
| Nov 8, 2024 | 56.41 | 56.43 | 55.77 | 55.99 | 55.79 | 1,723,000 |
| Nov 7, 2024 | 56.33 | 56.73 | 56.28 | 56.65 | 56.45 | 3,048,200 |
| Nov 6, 2024 | 54.90 | 55.34 | 54.39 | 55.24 | 55.05 | 2,673,100 |
| Nov 5, 2024 | 55.72 | 56.26 | 55.70 | 55.94 | 55.74 | 2,574,100 |
| Nov 4, 2024 | 55.56 | 55.70 | 55.12 | 55.20 | 55.01 | 2,267,900 |
| Nov 1, 2024 | 55.04 | 55.40 | 54.72 | 54.80 | 54.61 | 1,628,200 |
| Oct 31, 2024 | 54.60 | 54.60 | 53.77 | 54.22 | 54.03 | 2,410,800 |
| Oct 30, 2024 | 54.95 | 55.12 | 54.63 | 54.73 | 54.54 | 2,499,800 |
| Oct 29, 2024 | 55.08 | 55.52 | 54.85 | 55.35 | 55.15 | 2,352,200 |
| Oct 28, 2024 | 55.81 | 55.81 | 55.40 | 55.48 | 55.28 | 3,774,900 |
| Oct 25, 2024 | 56.66 | 56.76 | 56.22 | 56.30 | 56.10 | 1,323,300 |
| Oct 24, 2024 | 55.78 | 55.87 | 55.35 | 55.61 | 55.41 | 2,393,600 |
| Oct 23, 2024 | 55.67 | 56.03 | 55.24 | 55.60 | 55.40 | 3,546,300 |
| Oct 22, 2024 | 56.36 | 56.55 | 56.23 | 56.48 | 56.28 | 2,556,100 |
| Oct 21, 2024 | 56.40 | 56.44 | 55.83 | 56.21 | 56.01 | 1,827,000 |
| Oct 18, 2024 | 57.02 | 57.02 | 56.54 | 56.66 | 56.46 | 3,717,300 |
| Oct 17, 2024 | 56.57 | 57.01 | 56.30 | 56.73 | 56.53 | 5,331,000 |
| Oct 16, 2024 | 55.26 | 55.40 | 55.06 | 55.24 | 55.05 | 2,515,600 |
| Oct 15, 2024 | 55.44 | 55.52 | 54.52 | 54.59 | 54.40 | 4,287,500 |
| Oct 14, 2024 | 55.02 | 55.39 | 54.95 | 55.37 | 55.17 | 2,399,400 |
| Oct 11, 2024 | 54.44 | 55.12 | 54.44 | 55.09 | 54.90 | 2,991,300 |
| Oct 10, 2024 | 54.11 | 54.51 | 53.78 | 54.44 | 54.25 | 1,683,900 |
| Oct 9, 2024 | 53.90 | 54.38 | 53.80 | 54.32 | 54.13 | 5,988,500 |
| Oct 8, 2024 | 54.12 | 54.42 | 53.94 | 54.34 | 54.15 | 3,096,500 |
| Oct 7, 2024 | 54.00 | 54.18 | 53.58 | 53.69 | 53.50 | 2,427,500 |
| Oct 4, 2024 | 53.86 | 53.86 | 53.41 | 53.78 | 53.59 | 3,133,200 |
| Oct 3, 2024 | 53.02 | 53.76 | 52.96 | 53.65 | 53.46 | 5,048,000 |
| Oct 2, 2024 | 53.73 | 53.85 | 53.30 | 53.60 | 53.41 | 3,468,000 |
| Oct 1, 2024 | 54.19 | 54.21 | 52.95 | 53.51 | 53.32 | 5,785,100 |
| Sep 30, 2024 | 54.06 | 54.31 | 53.48 | 53.87 | 53.68 | 3,408,400 |
| Sep 27, 2024 | 56.09 | 56.15 | 55.47 | 55.50 | 55.30 | 3,617,800 |
| Sep 26, 2024 | 56.43 | 56.56 | 55.76 | 56.38 | 56.18 | 3,169,800 |
| Sep 25, 2024 | 55.36 | 55.59 | 54.98 | 55.01 | 54.82 | 1,598,800 |
| Sep 24, 2024 | 54.69 | 55.28 | 54.44 | 55.23 | 55.04 | 4,524,400 |
| Sep 23, 2024 | 53.37 | 53.68 | 53.19 | 53.52 | 53.33 | 5,001,000 |
| Sep 20, 2024 | 53.60 | 53.60 | 52.96 | 53.16 | 52.97 | 2,008,900 |
| Sep 19, 2024 | 53.42 | 53.89 | 53.03 | 53.71 | 53.52 | 2,266,000 |
| Sep 18, 2024 | 52.32 | 53.00 | 51.98 | 52.02 | 51.84 | 3,807,100 |
| Sep 17, 2024 | 52.71 | 52.72 | 52.06 | 52.31 | 52.13 | 1,785,000 |
| Sep 16, 2024 | 52.69 | 52.69 | 52.20 | 52.57 | 52.38 | 4,676,900 |
| Sep 13, 2024 | 52.69 | 52.71 | 52.46 | 52.55 | 52.36 | 2,458,700 |
| Sep 12, 2024 | 52.06 | 52.51 | 51.84 | 52.50 | 52.31 | 3,357,700 |
| Sep 11, 2024 | 51.10 | 52.01 | 50.25 | 52.00 | 51.82 | 4,529,700 |
| Sep 10, 2024 | 50.82 | 50.88 | 50.11 | 50.80 | 50.62 | 5,801,700 |
| Sep 9, 2024 | 50.91 | 51.41 | 50.88 | 51.22 | 51.04 | 2,237,400 |
| Sep 6, 2024 | 51.97 | 52.02 | 50.07 | 50.08 | 49.90 | 4,564,400 |
| Sep 5, 2024 | 51.35 | 51.92 | 51.27 | 51.57 | 51.39 | 2,455,400 |
| Sep 4, 2024 | 50.78 | 51.67 | 50.78 | 51.20 | 51.02 | 6,487,800 |
| Sep 3, 2024 | 52.95 | 52.99 | 51.52 | 51.67 | 51.49 | 6,030,200 |
| Aug 30, 2024 | 54.00 | 54.10 | 53.45 | 53.80 | 53.61 | 2,693,700 |
| Aug 29, 2024 | 54.37 | 54.67 | 54.04 | 54.07 | 53.88 | 4,123,900 |
| Aug 28, 2024 | 54.32 | 54.36 | 53.74 | 54.00 | 53.81 | 4,602,500 |
| Aug 27, 2024 | 53.79 | 54.22 | 53.57 | 54.12 | 53.93 | 1,872,200 |
| Aug 26, 2024 | 54.40 | 54.40 | 53.79 | 53.93 | 53.74 | 2,454,100 |
| Aug 23, 2024 | 53.91 | 54.64 | 53.77 | 54.40 | 54.21 | 3,567,500 |
| Aug 22, 2024 | 54.16 | 54.16 | 52.72 | 52.87 | 52.68 | 5,192,200 |
| Aug 21, 2024 | 53.73 | 54.25 | 53.60 | 54.06 | 53.87 | 2,855,700 |
| Aug 20, 2024 | 54.44 | 54.50 | 53.93 | 54.14 | 53.95 | 2,615,700 |
| Aug 19, 2024 | 54.20 | 54.66 | 53.94 | 54.64 | 54.45 | 2,877,700 |
| Aug 16, 2024 | 53.26 | 53.81 | 53.24 | 53.79 | 53.60 | 2,180,100 |
| Aug 15, 2024 | 52.88 | 53.37 | 52.66 | 53.23 | 53.04 | 2,620,400 |
| Aug 14, 2024 | 52.97 | 53.16 | 52.35 | 52.86 | 52.67 | 4,296,300 |
| Aug 13, 2024 | 52.11 | 53.04 | 51.99 | 53.02 | 52.83 | 3,133,800 |
| Aug 12, 2024 | 51.70 | 52.19 | 51.51 | 51.86 | 51.68 | 6,369,700 |
| Aug 9, 2024 | 51.37 | 51.67 | 50.94 | 51.48 | 51.30 | 5,001,700 |
| Aug 8, 2024 | 50.20 | 50.87 | 49.60 | 50.85 | 50.67 | 7,417,800 |
| Aug 7, 2024 | 50.47 | 50.51 | 48.93 | 48.98 | 48.81 | 7,329,300 |
| Aug 6, 2024 | 47.79 | 49.02 | 47.28 | 48.29 | 48.12 | 5,673,200 |
| Aug 5, 2024 | 45.06 | 48.27 | 45.06 | 47.78 | 47.61 | 11,772,200 |
| Aug 2, 2024 | 50.01 | 50.39 | 49.65 | 50.29 | 50.11 | 5,847,600 |
| Aug 1, 2024 | 52.67 | 52.98 | 51.54 | 51.74 | 51.56 | 5,749,500 |
| Jul 31, 2024 | 53.00 | 53.39 | 52.89 | 53.14 | 52.95 | 8,550,300 |
| Jul 30, 2024 | 52.07 | 52.08 | 51.02 | 51.39 | 51.21 | 6,992,000 |
| Jul 29, 2024 | 51.66 | 51.75 | 51.17 | 51.43 | 51.25 | 2,058,800 |
| Jul 26, 2024 | 52.30 | 52.33 | 51.91 | 52.14 | 51.96 | 6,199,000 |
| Jul 25, 2024 | 51.49 | 52.31 | 50.98 | 51.67 | 51.49 | 6,075,100 |
| Jul 24, 2024 | 52.57 | 52.67 | 51.76 | 51.78 | 51.60 | 4,553,300 |
| Jul 23, 2024 | 53.25 | 53.36 | 53.04 | 53.12 | 52.93 | 1,796,000 |
| Jul 22, 2024 | 52.66 | 52.98 | 52.55 | 52.95 | 52.76 | 6,177,200 |
| Jul 19, 2024 | 53.54 | 53.79 | 53.08 | 53.14 | 52.95 | 3,720,800 |
| Jul 18, 2024 | 54.81 | 54.94 | 53.65 | 53.97 | 53.78 | 6,895,300 |
| Jul 17, 2024 | 55.35 | 55.35 | 54.61 | 54.65 | 54.46 | 16,442,900 |
| Jul 16, 2024 | 56.33 | 56.58 | 56.10 | 56.57 | 56.37 | 3,656,400 |
| Jul 15, 2024 | 56.46 | 56.46 | 55.77 | 55.87 | 55.67 | 3,385,500 |
| Jul 12, 2024 | 56.46 | 57.12 | 56.46 | 56.81 | 56.61 | 5,626,500 |
| Jul 11, 2024 | 57.65 | 57.69 | 56.68 | 56.84 | 56.64 | 5,439,000 |
| Jul 10, 2024 | 56.86 | 56.94 | 56.59 | 56.88 | 56.68 | 1,519,300 |
| Jul 9, 2024 | 56.30 | 56.32 | 55.91 | 56.09 | 55.89 | 4,327,900 |
| Jul 8, 2024 | 56.50 | 56.62 | 56.06 | 56.24 | 56.04 | 3,061,100 |
| Jul 5, 2024 | 55.71 | 55.71 | 55.14 | 55.48 | 55.28 | 5,517,200 |
| Jul 3, 2024 | 54.75 | 55.32 | 54.72 | 55.27 | 55.08 | 1,798,900 |
| Jul 2, 2024 | 53.86 | 54.42 | 53.86 | 54.35 | 54.16 | 1,606,700 |
| Jul 1, 2024 | 54.30 | 54.38 | 53.81 | 54.05 | 53.86 | 1,627,200 |
| Jun 28, 2024 | 54.47 | 54.69 | 54.01 | 54.19 | 54.00 | 1,542,800 |
| Jun 27, 2024 | 54.04 | 54.17 | 53.78 | 53.97 | 53.78 | 1,961,100 |
| Jun 26, 2024 | 53.50 | 53.71 | 53.29 | 53.61 | 53.42 | 2,078,400 |
| Jun 25, 2024 | 53.60 | 54.04 | 53.59 | 54.02 | 53.83 | 1,738,700 |
| Jun 24, 2024 | 54.31 | 54.46 | 53.83 | 53.85 | 53.66 | 1,913,400 |
| Jun 21, 2024 | 54.51 | 55.04 | 54.46 | 54.63 | 54.44 | 2,267,800 |
| Jun 20, 2024 | 55.24 | 55.38 | 54.54 | 54.87 | 54.68 | 2,924,400 |
| Jun 18, 2024 | 54.19 | 54.51 | 53.99 | 54.44 | 54.25 | 4,163,700 |
| Jun 17, 2024 | 53.38 | 53.78 | 53.23 | 53.71 | 53.52 | 2,678,100 |
| Jun 14, 2024 | 52.90 | 53.16 | 52.61 | 53.12 | 52.93 | 1,335,500 |
| Jun 13, 2024 | 52.86 | 52.87 | 52.35 | 52.64 | 52.45 | 2,537,200 |
| Jun 12, 2024 | 52.70 | 53.01 | 52.53 | 52.64 | 52.45 | 2,565,600 |
| Jun 11, 2024 | 51.29 | 51.54 | 50.98 | 51.52 | 51.34 | 3,590,700 |
| Jun 10, 2024 | 51.24 | 51.63 | 51.02 | 51.57 | 51.39 | 1,049,900 |
| Jun 7, 2024 | 51.34 | 51.47 | 51.09 | 51.16 | 50.98 | 1,790,500 |
| Jun 6, 2024 | 51.66 | 51.66 | 51.33 | 51.60 | 51.42 | 1,897,900 |
| Jun 5, 2024 | 50.93 | 51.44 | 50.84 | 51.42 | 51.24 | 5,040,100 |
| Jun 4, 2024 | 50.19 | 50.31 | 49.86 | 50.19 | 50.01 | 2,029,900 |
| Jun 3, 2024 | 51.07 | 51.07 | 50.49 | 50.85 | 50.67 | 2,528,000 |
| May 31, 2024 | 50.47 | 50.49 | 49.77 | 50.32 | 50.14 | 3,436,800 |
| May 30, 2024 | 51.16 | 51.35 | 50.99 | 51.15 | 50.97 | 2,920,000 |
| May 29, 2024 | 51.25 | 51.25 | 51.00 | 51.03 | 50.85 | 3,005,900 |
| May 28, 2024 | 52.41 | 52.54 | 52.11 | 52.30 | 52.12 | 3,662,500 |
| May 24, 2024 | 51.50 | 51.80 | 51.37 | 51.69 | 51.51 | 1,438,800 |
| May 23, 2024 | 51.80 | 51.80 | 50.88 | 51.04 | 50.86 | 2,833,600 |
| May 22, 2024 | 51.19 | 51.23 | 50.84 | 51.03 | 50.85 | 4,145,900 |
| May 21, 2024 | 50.46 | 50.57 | 50.39 | 50.52 | 50.34 | 1,441,400 |
| May 20, 2024 | 50.61 | 50.90 | 50.40 | 50.83 | 50.65 | 2,345,400 |
| May 17, 2024 | 50.89 | 51.08 | 50.82 | 50.98 | 50.80 | 2,981,700 |
| May 16, 2024 | 51.05 | 51.20 | 50.81 | 50.83 | 50.65 | 1,828,400 |
| May 15, 2024 | 51.00 | 51.35 | 50.84 | 51.31 | 51.13 | 1,951,600 |
| May 14, 2024 | 49.88 | 50.42 | 49.84 | 50.41 | 50.23 | 2,699,200 |
| May 13, 2024 | 49.63 | 49.69 | 49.44 | 49.56 | 49.39 | 1,970,800 |
| May 10, 2024 | 49.57 | 49.66 | 49.37 | 49.46 | 49.29 | 2,456,700 |
| May 9, 2024 | 48.75 | 48.93 | 48.59 | 48.92 | 48.75 | 2,435,000 |
| May 8, 2024 | 48.65 | 48.89 | 48.65 | 48.86 | 48.69 | 1,545,300 |
| May 7, 2024 | 48.76 | 48.80 | 48.54 | 48.56 | 48.39 | 1,229,000 |
| May 6, 2024 | 48.88 | 49.01 | 48.78 | 48.99 | 48.82 | 2,088,100 |
| May 3, 2024 | 48.44 | 48.71 | 48.28 | 48.65 | 48.48 | 3,461,900 |
| May 2, 2024 | 47.52 | 48.05 | 47.14 | 47.90 | 47.73 | 3,303,200 |
| May 1, 2024 | 47.20 | 47.73 | 46.79 | 46.91 | 46.74 | 2,740,700 |
| Apr 30, 2024 | 47.39 | 47.62 | 47.15 | 47.16 | 46.99 | 2,951,900 |
| Apr 29, 2024 | 47.69 | 47.94 | 47.53 | 47.91 | 47.74 | 4,130,700 |
| Apr 26, 2024 | 46.95 | 47.11 | 46.85 | 47.10 | 46.93 | 2,102,500 |
| Apr 25, 2024 | 45.79 | 46.64 | 45.74 | 46.54 | 46.38 | 5,273,500 |
| Apr 24, 2024 | 46.73 | 46.78 | 46.28 | 46.53 | 46.37 | 2,940,000 |
| Apr 23, 2024 | 45.94 | 46.35 | 45.93 | 46.31 | 46.15 | 2,689,900 |
| Apr 22, 2024 | 45.36 | 45.96 | 45.36 | 45.85 | 45.69 | 5,088,000 |
| Apr 19, 2024 | 46.08 | 46.14 | 45.61 | 45.71 | 45.55 | 3,811,700 |
| Apr 18, 2024 | 46.72 | 47.03 | 46.47 | 46.69 | 46.53 | 3,454,200 |
| Apr 17, 2024 | 47.09 | 47.18 | 46.60 | 46.84 | 46.67 | 5,485,100 |
| Apr 16, 2024 | 46.51 | 46.79 | 46.39 | 46.58 | 46.42 | 4,159,600 |
| Apr 15, 2024 | 48.40 | 48.40 | 47.60 | 47.66 | 47.49 | 3,904,000 |
| Apr 12, 2024 | 48.68 | 48.74 | 48.34 | 48.37 | 48.20 | 4,288,800 |
| Apr 11, 2024 | 49.30 | 49.39 | 48.92 | 49.32 | 49.15 | 7,457,900 |
| Apr 10, 2024 | 49.31 | 49.40 | 49.03 | 49.26 | 49.09 | 8,044,100 |
| Apr 9, 2024 | 49.89 | 49.97 | 49.55 | 49.80 | 49.62 | 5,274,500 |
| Apr 8, 2024 | 49.05 | 49.24 | 48.94 | 48.97 | 48.80 | 3,614,200 |
| Apr 5, 2024 | 48.28 | 48.76 | 48.19 | 48.62 | 48.45 | 3,340,900 |
| Apr 4, 2024 | 49.36 | 49.60 | 48.57 | 48.59 | 48.42 | 2,314,500 |
| Apr 3, 2024 | 48.74 | 49.16 | 48.73 | 49.01 | 48.84 | 2,361,100 |
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%