NYSEArca - Nasdaq Real Time Price USD
iShares MSCI South Korea ETF (EWY)
58.40
-0.42
(-0.71%)
At close: 4:00:00 PM EDT
58.40
-0.03
(-0.05%)
After hours: 4:05:16 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 |
|---|---|---|---|---|---|---|
| May 20, 2025 | 58.34 | 58.47 | 58.26 | 58.40 | 58.40 | 2,011,319 |
| May 19, 2025 | 58.24 | 58.89 | 58.24 | 58.82 | 58.82 | 1,420,600 |
| May 16, 2025 | 58.76 | 58.85 | 58.54 | 58.79 | 58.79 | 1,250,800 |
| May 15, 2025 | 58.85 | 58.93 | 58.48 | 58.80 | 58.80 | 1,819,100 |
| May 14, 2025 | 59.15 | 59.19 | 58.46 | 58.61 | 58.61 | 4,423,000 |
| May 13, 2025 | 57.48 | 58.35 | 57.45 | 58.12 | 58.12 | 3,024,300 |
| May 12, 2025 | 58.05 | 58.09 | 57.76 | 58.04 | 58.04 | 3,013,900 |
| May 9, 2025 | 57.60 | 57.74 | 57.45 | 57.69 | 57.69 | 2,223,900 |
| May 8, 2025 | 57.79 | 57.98 | 57.19 | 57.20 | 57.20 | 3,337,100 |
| May 7, 2025 | 58.04 | 58.06 | 57.52 | 57.79 | 57.79 | 3,569,000 |
| May 6, 2025 | 57.65 | 58.61 | 57.65 | 58.50 | 58.50 | 3,430,100 |
| May 5, 2025 | 58.48 | 58.66 | 58.21 | 58.38 | 58.38 | 3,256,100 |
| May 2, 2025 | 58.00 | 58.10 | 57.57 | 57.71 | 57.71 | 4,272,100 |
| May 1, 2025 | 56.26 | 56.36 | 55.58 | 55.60 | 55.60 | 2,933,800 |
| Apr 30, 2025 | 56.00 | 56.32 | 55.70 | 56.19 | 56.19 | 2,478,800 |
| Apr 29, 2025 | 55.99 | 56.21 | 55.89 | 56.10 | 56.10 | 1,849,900 |
| Apr 28, 2025 | 55.33 | 55.77 | 55.33 | 55.65 | 55.65 | 2,014,800 |
| Apr 25, 2025 | 55.48 | 55.82 | 55.25 | 55.81 | 55.81 | 3,422,900 |
| Apr 24, 2025 | 55.21 | 55.97 | 55.16 | 55.95 | 55.95 | 2,849,600 |
| Apr 23, 2025 | 55.89 | 56.24 | 55.48 | 55.60 | 55.60 | 3,853,600 |
| Apr 22, 2025 | 54.82 | 55.14 | 54.64 | 54.81 | 54.81 | 3,041,500 |
| Apr 21, 2025 | 54.90 | 54.90 | 54.04 | 54.39 | 54.39 | 2,644,500 |
| Apr 17, 2025 | 54.68 | 54.73 | 54.29 | 54.31 | 54.31 | 2,558,800 |
| Apr 16, 2025 | 54.05 | 54.53 | 53.64 | 54.06 | 54.06 | 2,059,700 |
| Apr 15, 2025 | 54.82 | 54.82 | 54.36 | 54.38 | 54.38 | 2,366,300 |
| Apr 14, 2025 | 54.21 | 54.64 | 53.99 | 54.35 | 54.35 | 3,473,700 |
| Apr 11, 2025 | 53.16 | 54.36 | 53.00 | 54.31 | 54.31 | 4,797,700 |
| Apr 10, 2025 | 52.28 | 52.42 | 50.94 | 51.82 | 51.82 | 5,704,000 |
| Apr 9, 2025 | 49.16 | 53.68 | 48.76 | 53.28 | 53.28 | 9,295,900 |
| Apr 8, 2025 | 51.22 | 51.42 | 48.49 | 48.92 | 48.92 | 9,307,900 |
| Apr 7, 2025 | 50.06 | 52.40 | 49.85 | 50.78 | 50.78 | 7,441,000 |
| Apr 4, 2025 | 52.45 | 52.62 | 51.05 | 51.25 | 51.25 | 6,914,100 |
| Apr 3, 2025 | 53.77 | 53.92 | 53.10 | 53.14 | 53.14 | 3,935,200 |
| Apr 2, 2025 | 54.32 | 54.94 | 54.28 | 54.63 | 54.63 | 2,237,800 |
| Apr 1, 2025 | 54.57 | 54.97 | 54.27 | 54.85 | 54.85 | 2,932,500 |
| Mar 31, 2025 | 53.51 | 54.13 | 53.23 | 54.04 | 54.04 | 4,189,400 |
| Mar 28, 2025 | 55.41 | 55.49 | 54.67 | 54.79 | 54.79 | 3,205,400 |
| Mar 27, 2025 | 56.41 | 56.76 | 56.38 | 56.49 | 56.49 | 2,369,900 |
| Mar 26, 2025 | 57.47 | 57.47 | 56.69 | 56.81 | 56.81 | 1,794,900 |
| Mar 25, 2025 | 57.00 | 57.17 | 56.96 | 57.07 | 57.07 | 2,309,700 |
| Mar 24, 2025 | 57.13 | 57.36 | 57.04 | 57.31 | 57.31 | 1,579,900 |
| Mar 21, 2025 | 57.17 | 57.17 | 56.73 | 56.86 | 56.86 | 3,722,600 |
| Mar 20, 2025 | 56.49 | 56.87 | 56.36 | 56.73 | 56.73 | 1,720,100 |
| Mar 19, 2025 | 57.13 | 57.49 | 56.73 | 57.24 | 57.24 | 2,751,900 |
| Mar 18, 2025 | 56.89 | 57.10 | 56.65 | 56.97 | 56.97 | 2,871,000 |
| Mar 17, 2025 | 57.11 | 57.93 | 57.11 | 57.86 | 57.86 | 3,471,400 |
| Mar 14, 2025 | 55.77 | 56.17 | 55.66 | 56.14 | 56.14 | 2,073,600 |
| Mar 13, 2025 | 55.25 | 55.57 | 55.13 | 55.22 | 55.22 | 4,062,100 |
| Mar 12, 2025 | 55.99 | 56.06 | 55.56 | 55.95 | 55.95 | 4,983,000 |
| Mar 11, 2025 | 54.60 | 54.98 | 54.20 | 54.69 | 54.69 | 3,706,100 |
| Mar 10, 2025 | 55.00 | 55.04 | 53.74 | 54.09 | 54.09 | 3,808,300 |
| Mar 7, 2025 | 55.41 | 55.73 | 54.96 | 55.68 | 55.68 | 3,166,600 |
| Mar 6, 2025 | 55.40 | 55.71 | 54.92 | 54.94 | 54.94 | 4,849,700 |
| Mar 5, 2025 | 55.35 | 56.13 | 55.28 | 56.05 | 56.05 | 3,346,600 |
| Mar 4, 2025 | 54.22 | 55.16 | 53.78 | 54.57 | 54.57 | 3,621,900 |
| Mar 3, 2025 | 55.45 | 55.62 | 54.08 | 54.32 | 54.32 | 4,533,900 |
| Feb 28, 2025 | 54.40 | 54.70 | 54.09 | 54.67 | 54.67 | 5,138,500 |
| Feb 27, 2025 | 57.12 | 57.12 | 55.94 | 55.95 | 55.95 | 4,575,900 |
| Feb 26, 2025 | 57.84 | 58.34 | 57.67 | 57.81 | 57.81 | 2,171,700 |
| Feb 25, 2025 | 57.71 | 57.72 | 57.22 | 57.55 | 57.55 | 2,125,100 |
| Feb 24, 2025 | 58.11 | 58.11 | 57.44 | 57.47 | 57.47 | 3,628,000 |
| Feb 21, 2025 | 58.43 | 58.45 | 57.47 | 57.59 | 57.59 | 3,109,800 |
| Feb 20, 2025 | 58.27 | 58.54 | 58.17 | 58.46 | 58.46 | 1,825,000 |
| Feb 19, 2025 | 58.15 | 58.39 | 58.07 | 58.28 | 58.28 | 2,271,600 |
| Feb 18, 2025 | 57.20 | 57.63 | 57.14 | 57.44 | 57.44 | 4,156,800 |
| Feb 14, 2025 | 56.70 | 56.89 | 56.53 | 56.68 | 56.68 | 2,635,700 |
| Feb 13, 2025 | 55.45 | 56.43 | 55.40 | 56.35 | 56.35 | 3,844,400 |
| Feb 12, 2025 | 54.55 | 55.33 | 54.50 | 55.16 | 55.16 | 4,528,600 |
| Feb 11, 2025 | 54.93 | 55.26 | 54.87 | 55.07 | 55.07 | 3,242,800 |
| Feb 10, 2025 | 54.91 | 55.15 | 54.86 | 55.14 | 55.14 | 2,080,800 |
| Feb 7, 2025 | 54.97 | 55.10 | 54.01 | 54.14 | 54.14 | 3,677,900 |
| Feb 6, 2025 | 55.10 | 55.25 | 55.04 | 55.22 | 55.22 | 2,376,600 |
| Feb 5, 2025 | 54.72 | 55.11 | 54.70 | 54.96 | 54.96 | 2,384,000 |
| Feb 4, 2025 | 53.99 | 54.53 | 53.98 | 54.35 | 54.35 | 2,551,600 |
| Feb 3, 2025 | 52.76 | 53.57 | 52.67 | 53.38 | 53.38 | 4,539,700 |
| Jan 31, 2025 | 54.72 | 54.96 | 53.97 | 53.97 | 53.97 | 5,369,000 |
| Jan 30, 2025 | 54.91 | 55.52 | 54.83 | 55.27 | 55.27 | 3,698,200 |
| Jan 29, 2025 | 54.60 | 54.85 | 54.22 | 54.42 | 54.42 | 2,844,300 |
| Jan 28, 2025 | 54.47 | 54.54 | 54.04 | 54.30 | 54.30 | 3,133,900 |
| Jan 27, 2025 | 54.70 | 55.01 | 54.17 | 54.55 | 54.55 | 6,111,400 |
| Jan 24, 2025 | 55.92 | 56.17 | 55.81 | 55.90 | 55.90 | 2,037,700 |
| Jan 23, 2025 | 55.54 | 55.79 | 55.34 | 55.67 | 55.67 | 2,012,400 |
| Jan 22, 2025 | 56.28 | 56.33 | 56.02 | 56.11 | 56.11 | 3,612,200 |
| Jan 21, 2025 | 55.34 | 55.78 | 55.17 | 55.68 | 55.68 | 4,194,800 |
| Jan 17, 2025 | 54.87 | 55.18 | 54.65 | 54.83 | 54.83 | 3,437,700 |
| Jan 16, 2025 | 54.81 | 54.91 | 54.51 | 54.54 | 54.54 | 2,884,200 |
| Jan 15, 2025 | 54.55 | 54.89 | 54.52 | 54.79 | 54.79 | 3,538,900 |
| Jan 14, 2025 | 54.09 | 54.17 | 53.70 | 54.00 | 54.00 | 3,510,300 |
| Jan 13, 2025 | 53.25 | 53.52 | 53.12 | 53.49 | 53.49 | 2,671,800 |
| Jan 10, 2025 | 53.83 | 53.95 | 53.43 | 53.52 | 53.52 | 4,427,400 |
| Jan 8, 2025 | 54.52 | 54.52 | 54.09 | 54.32 | 54.32 | 5,101,800 |
| Jan 7, 2025 | 54.66 | 54.68 | 53.58 | 53.72 | 53.72 | 3,341,500 |
| Jan 6, 2025 | 54.45 | 54.77 | 54.31 | 54.40 | 54.40 | 4,912,300 |
| Jan 3, 2025 | 52.55 | 52.84 | 52.46 | 52.84 | 52.84 | 3,661,100 |
| Jan 2, 2025 | 51.43 | 51.54 | 50.88 | 51.12 | 51.12 | 2,567,400 |
| Dec 31, 2024 | 51.18 | 51.31 | 50.74 | 50.89 | 50.89 | 1,647,600 |
| Dec 30, 2024 | 51.09 | 51.43 | 50.91 | 51.19 | 51.19 | 2,556,600 |
| Dec 27, 2024 | 51.42 | 51.57 | 51.18 | 51.46 | 51.46 | 2,595,000 |
| Dec 26, 2024 | 51.88 | 52.07 | 51.76 | 51.97 | 51.97 | 2,212,800 |
| Dec 24, 2024 | 52.58 | 52.76 | 52.37 | 52.71 | 52.71 | 1,563,000 |
| Dec 23, 2024 | 52.46 | 52.81 | 52.30 | 52.77 | 52.77 | 2,484,800 |
| Dec 20, 2024 | 51.99 | 52.74 | 51.91 | 52.34 | 52.34 | 3,401,900 |
| Dec 19, 2024 | 53.00 | 53.05 | 52.51 | 52.59 | 52.59 | 3,218,900 |
| Dec 18, 2024 | 54.32 | 54.35 | 52.00 | 52.11 | 52.11 | 4,670,500 |
| Dec 17, 2024 | 1.298 Dividend | |||||
| Dec 17, 2024 | 53.52 | 53.66 | 53.28 | 53.57 | 53.57 | 3,410,900 |
| Dec 16, 2024 | 55.56 | 55.78 | 55.45 | 55.58 | 54.28 | 3,792,400 |
| Dec 13, 2024 | 56.16 | 56.16 | 55.75 | 55.99 | 54.68 | 2,642,800 |
| Dec 12, 2024 | 55.77 | 55.94 | 55.47 | 55.48 | 54.18 | 2,079,600 |
| Dec 11, 2024 | 55.57 | 55.59 | 55.34 | 55.50 | 54.20 | 5,578,000 |
| Dec 10, 2024 | 54.61 | 54.66 | 53.92 | 53.93 | 52.67 | 3,085,900 |
| Dec 9, 2024 | 53.74 | 54.12 | 53.60 | 53.67 | 52.42 | 7,313,100 |
| Dec 6, 2024 | 55.23 | 55.31 | 54.81 | 54.96 | 53.68 | 5,103,600 |
| Dec 5, 2024 | 55.66 | 55.75 | 55.38 | 55.52 | 54.22 | 3,655,200 |
| Dec 4, 2024 | 55.91 | 56.24 | 55.50 | 56.21 | 54.90 | 6,900,900 |
| Dec 3, 2024 | 54.58 | 56.05 | 52.68 | 55.81 | 54.51 | 43,627,300 |
| Dec 2, 2024 | 56.72 | 56.95 | 56.53 | 56.71 | 55.39 | 5,716,600 |
| Nov 29, 2024 | 56.59 | 57.50 | 56.59 | 57.43 | 56.09 | 4,213,500 |
| Nov 27, 2024 | 58.40 | 58.52 | 57.97 | 58.14 | 56.78 | 1,708,100 |
| Nov 26, 2024 | 58.79 | 58.85 | 58.52 | 58.60 | 57.23 | 2,757,500 |
| Nov 25, 2024 | 59.09 | 59.09 | 58.51 | 58.74 | 57.37 | 2,555,700 |
| Nov 22, 2024 | 57.70 | 58.18 | 57.67 | 58.13 | 56.77 | 2,645,600 |
| Nov 21, 2024 | 58.12 | 58.17 | 57.69 | 58.01 | 56.66 | 2,262,900 |
| Nov 20, 2024 | 57.48 | 57.51 | 57.03 | 57.39 | 56.05 | 2,468,600 |
| Nov 19, 2024 | 57.28 | 57.72 | 57.24 | 57.53 | 56.19 | 2,152,400 |
| Nov 18, 2024 | 57.46 | 57.82 | 57.31 | 57.79 | 56.44 | 3,773,100 |
| Nov 15, 2024 | 56.50 | 56.56 | 56.01 | 56.20 | 54.89 | 6,802,100 |
| Nov 14, 2024 | 56.32 | 56.43 | 55.69 | 55.72 | 54.42 | 4,175,800 |
| Nov 13, 2024 | 56.40 | 56.45 | 55.80 | 55.88 | 54.57 | 4,957,400 |
| Nov 12, 2024 | 57.17 | 57.30 | 56.51 | 56.85 | 55.52 | 4,149,400 |
| Nov 11, 2024 | 58.74 | 58.80 | 58.22 | 58.37 | 57.01 | 3,466,000 |
| Nov 8, 2024 | 59.80 | 59.82 | 58.91 | 59.20 | 57.82 | 3,419,300 |
| Nov 7, 2024 | 60.33 | 60.76 | 60.22 | 60.72 | 59.30 | 3,395,700 |
| Nov 6, 2024 | 59.70 | 59.71 | 58.86 | 59.37 | 57.98 | 5,553,000 |
| Nov 5, 2024 | 61.06 | 61.33 | 60.79 | 61.12 | 59.69 | 3,421,800 |
| Nov 4, 2024 | 61.06 | 61.29 | 60.77 | 60.90 | 59.48 | 2,459,900 |
| Nov 1, 2024 | 60.29 | 60.43 | 59.94 | 60.02 | 58.62 | 2,092,300 |
| Oct 31, 2024 | 60.09 | 60.22 | 59.48 | 59.91 | 58.51 | 2,422,100 |
| Oct 30, 2024 | 60.99 | 61.33 | 60.77 | 60.80 | 59.38 | 2,163,900 |
| Oct 29, 2024 | 61.44 | 61.91 | 61.30 | 61.68 | 60.24 | 2,323,900 |
| Oct 28, 2024 | 61.69 | 61.82 | 61.55 | 61.72 | 60.28 | 2,544,600 |
| Oct 25, 2024 | 61.32 | 61.40 | 60.79 | 61.14 | 59.71 | 2,948,200 |
| Oct 24, 2024 | 61.34 | 61.36 | 60.80 | 61.24 | 59.81 | 2,171,900 |
| Oct 23, 2024 | 61.32 | 61.43 | 60.80 | 61.22 | 59.79 | 2,021,200 |
| Oct 22, 2024 | 60.88 | 60.99 | 60.71 | 60.88 | 59.46 | 3,211,600 |
| Oct 21, 2024 | 61.76 | 61.90 | 61.27 | 61.59 | 60.15 | 2,807,800 |
| Oct 18, 2024 | 62.21 | 62.31 | 62.02 | 62.07 | 60.62 | 2,411,700 |
| Oct 17, 2024 | 62.51 | 62.62 | 62.28 | 62.39 | 60.93 | 2,348,700 |
| Oct 16, 2024 | 62.84 | 63.01 | 62.73 | 62.87 | 61.40 | 1,759,600 |
| Oct 15, 2024 | 63.47 | 63.47 | 62.03 | 62.10 | 60.65 | 4,177,600 |
| Oct 14, 2024 | 63.40 | 63.65 | 63.09 | 63.57 | 62.09 | 1,953,700 |
| Oct 11, 2024 | 62.98 | 63.44 | 62.91 | 63.39 | 61.91 | 2,807,600 |
| Oct 10, 2024 | 63.21 | 63.40 | 62.81 | 63.31 | 61.83 | 1,957,000 |
| Oct 9, 2024 | 63.26 | 63.81 | 63.09 | 63.56 | 62.08 | 1,805,600 |
| Oct 8, 2024 | 63.38 | 63.44 | 63.12 | 63.39 | 61.91 | 2,693,500 |
| Oct 7, 2024 | 63.32 | 63.49 | 62.88 | 63.02 | 61.55 | 2,579,600 |
| Oct 4, 2024 | 62.76 | 62.78 | 62.33 | 62.70 | 61.24 | 2,590,600 |
| Oct 3, 2024 | 62.57 | 63.07 | 62.35 | 62.70 | 61.24 | 3,988,100 |
| Oct 2, 2024 | 63.43 | 63.72 | 62.98 | 63.40 | 61.92 | 2,852,200 |
| Oct 1, 2024 | 64.58 | 64.58 | 62.91 | 63.48 | 62.00 | 4,364,800 |
| Sep 30, 2024 | 64.55 | 64.68 | 63.66 | 63.96 | 62.47 | 5,333,900 |
| Sep 27, 2024 | 66.52 | 66.75 | 66.18 | 66.34 | 64.79 | 4,236,300 |
| Sep 26, 2024 | 66.85 | 67.18 | 66.18 | 67.08 | 65.51 | 6,563,300 |
| Sep 25, 2024 | 63.97 | 64.05 | 63.33 | 63.36 | 61.88 | 3,429,300 |
| Sep 24, 2024 | 64.77 | 65.07 | 64.39 | 65.04 | 63.52 | 5,483,700 |
| Sep 23, 2024 | 63.49 | 63.85 | 63.36 | 63.69 | 62.20 | 1,946,400 |
| Sep 20, 2024 | 63.12 | 63.40 | 62.73 | 63.32 | 61.84 | 1,873,300 |
| Sep 19, 2024 | 63.55 | 64.09 | 63.09 | 63.91 | 62.42 | 4,225,200 |
| Sep 18, 2024 | 63.43 | 64.49 | 62.92 | 63.26 | 61.78 | 4,499,800 |
| Sep 17, 2024 | 63.88 | 63.88 | 63.06 | 63.22 | 61.74 | 2,158,800 |
| Sep 16, 2024 | 63.73 | 63.73 | 63.10 | 63.52 | 62.04 | 4,353,900 |
| Sep 13, 2024 | 63.13 | 63.51 | 63.12 | 63.30 | 61.82 | 1,999,500 |
| Sep 12, 2024 | 62.02 | 62.54 | 61.68 | 62.51 | 61.05 | 2,996,400 |
| Sep 11, 2024 | 60.96 | 61.72 | 59.97 | 61.66 | 60.22 | 2,827,400 |
| Sep 10, 2024 | 61.42 | 61.42 | 60.68 | 61.28 | 59.85 | 3,078,600 |
| Sep 9, 2024 | 61.51 | 61.90 | 61.31 | 61.65 | 60.21 | 2,233,500 |
| Sep 6, 2024 | 62.24 | 62.42 | 60.37 | 60.50 | 59.09 | 4,245,800 |
| Sep 5, 2024 | 63.18 | 63.33 | 62.61 | 62.84 | 61.37 | 2,865,800 |
| Sep 4, 2024 | 62.65 | 63.79 | 62.65 | 63.26 | 61.78 | 3,361,600 |
| Sep 3, 2024 | 64.68 | 64.74 | 63.15 | 63.24 | 61.76 | 3,237,100 |
| Aug 30, 2024 | 65.56 | 65.72 | 64.94 | 65.50 | 63.97 | 2,301,300 |
| Aug 29, 2024 | 65.60 | 66.07 | 65.39 | 65.41 | 63.88 | 3,156,300 |
| Aug 28, 2024 | 65.91 | 66.09 | 65.24 | 65.51 | 63.98 | 2,895,000 |
| Aug 27, 2024 | 65.77 | 66.39 | 65.70 | 66.18 | 64.63 | 2,328,100 |
| Aug 26, 2024 | 66.54 | 66.66 | 66.03 | 66.09 | 64.55 | 1,898,200 |
| Aug 23, 2024 | 66.23 | 67.24 | 66.07 | 67.21 | 65.64 | 3,794,800 |
| Aug 22, 2024 | 66.19 | 66.28 | 65.06 | 65.13 | 63.61 | 2,885,600 |
| Aug 21, 2024 | 66.09 | 66.72 | 66.01 | 66.39 | 64.84 | 2,241,200 |
| Aug 20, 2024 | 66.27 | 66.43 | 65.97 | 66.32 | 64.77 | 2,500,700 |
| Aug 19, 2024 | 65.46 | 66.38 | 65.46 | 66.28 | 64.73 | 3,028,100 |
| Aug 16, 2024 | 64.76 | 65.58 | 64.76 | 65.54 | 64.01 | 3,982,200 |
| Aug 15, 2024 | 64.05 | 64.78 | 64.01 | 64.34 | 62.84 | 3,353,100 |
| Aug 14, 2024 | 63.58 | 63.78 | 63.29 | 63.71 | 62.22 | 3,430,500 |
| Aug 13, 2024 | 62.60 | 63.61 | 62.58 | 63.59 | 62.10 | 2,489,500 |
| Aug 12, 2024 | 62.20 | 62.59 | 62.05 | 62.26 | 60.81 | 2,765,500 |
| Aug 9, 2024 | 61.80 | 62.36 | 61.64 | 62.22 | 60.77 | 3,725,700 |
| Aug 8, 2024 | 60.72 | 61.66 | 60.34 | 61.47 | 60.03 | 3,452,900 |
| Aug 7, 2024 | 61.79 | 61.83 | 59.94 | 59.96 | 58.56 | 5,604,900 |
| Aug 6, 2024 | 58.98 | 60.09 | 58.65 | 59.44 | 58.05 | 6,844,200 |
| Aug 5, 2024 | 58.46 | 60.59 | 58.36 | 60.11 | 58.71 | 8,859,500 |
| Aug 2, 2024 | 63.95 | 64.14 | 63.34 | 63.55 | 62.07 | 6,062,700 |
| Aug 1, 2024 | 66.24 | 66.48 | 64.97 | 65.32 | 63.79 | 2,516,300 |
| Jul 31, 2024 | 66.53 | 66.93 | 66.18 | 66.55 | 65.00 | 4,636,100 |
| Jul 30, 2024 | 65.08 | 65.14 | 64.27 | 64.52 | 63.01 | 1,779,000 |
| Jul 29, 2024 | 65.30 | 65.30 | 64.84 | 65.05 | 63.53 | 1,663,500 |
| Jul 26, 2024 | 64.94 | 65.22 | 64.79 | 65.05 | 63.53 | 2,576,800 |
| Jul 25, 2024 | 64.31 | 64.67 | 63.84 | 64.06 | 62.56 | 3,969,400 |
| Jul 24, 2024 | 65.50 | 65.52 | 64.48 | 64.51 | 63.00 | 2,919,400 |
| Jul 23, 2024 | 65.69 | 65.78 | 65.48 | 65.49 | 63.96 | 1,544,500 |
| Jul 22, 2024 | 65.79 | 65.90 | 65.44 | 65.79 | 64.25 | 1,560,500 |
| Jul 19, 2024 | 65.94 | 66.03 | 65.17 | 65.23 | 63.71 | 2,212,700 |
| Jul 18, 2024 | 66.87 | 66.94 | 65.74 | 65.97 | 64.43 | 2,938,500 |
| Jul 17, 2024 | 67.28 | 67.46 | 66.95 | 67.08 | 65.51 | 2,025,100 |
| Jul 16, 2024 | 67.95 | 68.31 | 67.75 | 68.23 | 66.64 | 1,716,100 |
| Jul 15, 2024 | 68.13 | 68.27 | 67.51 | 67.61 | 66.03 | 1,903,400 |
| Jul 12, 2024 | 68.51 | 68.97 | 68.46 | 68.65 | 67.05 | 4,171,700 |
| Jul 11, 2024 | 69.51 | 69.52 | 68.62 | 68.85 | 67.24 | 2,438,600 |
| Jul 10, 2024 | 68.39 | 68.82 | 68.35 | 68.80 | 67.19 | 1,995,000 |
| Jul 9, 2024 | 68.24 | 68.35 | 68.05 | 68.13 | 66.54 | 1,526,900 |
| Jul 8, 2024 | 68.45 | 68.61 | 68.18 | 68.21 | 66.62 | 2,415,200 |
| Jul 5, 2024 | 68.69 | 69.01 | 68.18 | 68.96 | 67.35 | 3,252,700 |
| Jul 3, 2024 | 66.40 | 66.99 | 66.33 | 66.85 | 65.29 | 2,113,700 |
| Jul 2, 2024 | 65.53 | 66.19 | 65.50 | 66.16 | 64.61 | 1,740,900 |
| Jul 1, 2024 | 66.43 | 66.51 | 65.97 | 66.12 | 64.58 | 1,605,100 |
| Jun 28, 2024 | 66.40 | 66.58 | 65.87 | 66.09 | 64.55 | 1,445,200 |
| Jun 27, 2024 | 65.86 | 66.07 | 65.69 | 65.79 | 64.25 | 1,673,500 |
| Jun 26, 2024 | 65.15 | 65.46 | 65.13 | 65.24 | 63.72 | 1,583,100 |
| Jun 25, 2024 | 65.09 | 65.12 | 64.80 | 65.03 | 63.51 | 1,878,300 |
| Jun 24, 2024 | 65.02 | 65.52 | 64.94 | 64.98 | 63.46 | 1,174,100 |
| Jun 21, 2024 | 65.28 | 65.37 | 65.03 | 65.12 | 63.60 | 1,908,700 |
| Jun 20, 2024 | 65.74 | 65.86 | 65.10 | 65.36 | 63.83 | 2,922,500 |
| Jun 18, 2024 | 65.14 | 65.75 | 65.06 | 65.63 | 64.10 | 2,139,700 |
| Jun 17, 2024 | 64.54 | 65.28 | 64.43 | 65.04 | 63.52 | 2,395,100 |
| Jun 14, 2024 | 64.25 | 64.57 | 64.07 | 64.52 | 63.01 | 2,411,800 |
| Jun 13, 2024 | 65.21 | 65.33 | 64.42 | 64.84 | 63.33 | 1,782,900 |
| Jun 12, 2024 | 65.56 | 65.87 | 65.15 | 65.37 | 63.84 | 2,870,600 |
| Jun 11, 2024 | 63.68 | 63.86 | 63.38 | 63.78 | 62.29 | 2,631,700 |
| Jun 10, 2024 | 63.71 | 64.24 | 63.59 | 64.18 | 62.68 | 1,217,600 |
| Jun 7, 2024 | 64.20 | 64.21 | 63.64 | 63.66 | 62.17 | 2,625,300 |
| Jun 6, 2024 | 64.49 | 64.75 | 64.26 | 64.69 | 63.18 | 2,582,900 |
| Jun 5, 2024 | 63.70 | 64.20 | 63.41 | 64.18 | 62.68 | 2,923,100 |
| Jun 4, 2024 | 62.90 | 63.16 | 62.56 | 62.99 | 61.52 | 2,970,700 |
| Jun 3, 2024 | 63.12 | 63.32 | 62.75 | 63.21 | 61.73 | 2,449,500 |
| May 31, 2024 | 62.29 | 62.41 | 61.41 | 62.18 | 60.73 | 3,092,100 |
| May 30, 2024 | 62.61 | 62.81 | 62.37 | 62.49 | 61.03 | 3,278,500 |
| May 29, 2024 | 63.50 | 63.50 | 63.13 | 63.15 | 61.68 | 2,524,900 |
| May 28, 2024 | 65.11 | 65.26 | 64.52 | 64.73 | 63.22 | 1,760,800 |
| May 24, 2024 | 63.79 | 64.24 | 63.77 | 64.10 | 62.60 | 2,075,700 |
| May 23, 2024 | 65.05 | 65.09 | 63.71 | 63.88 | 62.39 | 3,102,300 |
| May 22, 2024 | 64.64 | 64.85 | 64.32 | 64.54 | 63.03 | 4,664,400 |
| May 21, 2024 | 64.93 | 64.99 | 64.72 | 64.85 | 63.34 | 2,185,200 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
22.30
+4.25%
GDXJ VanEck Junior Gold Miners ETF
62.21
+3.27%
RING iShares MSCI Global Gold Miners ETF
40.90
+3.23%
GOEX Global X Gold Explorers ETF
42.21
+2.73%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.37
+2.24%
WLDR Affinity World Leaders Equity ETF
31.88
+2.16%
BLOK Amplify Transformational Data Sharing ETF
49.67
+1.95%
IAU iShares Gold Trust
62.12
+1.89%
GLD SPDR Gold Shares
303.58
+1.86%
QTUM Defiance Quantum ETF
86.43
+1.85%
BBP Virtus LifeSci Biotech Products ETF
57.14
+1.56%
EFAS Global X MSCI SuperDividend EAFE ETF
17.47
+1.28%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.73
+1.20%
IDOG ALPS International Sector Dividend Dogs ETF
33.86
+1.07%
EZA iShares MSCI South Africa ETF
51.61
+1.04%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.44
+1.04%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.62
+1.03%
IPKW Invesco International BuyBack Achievers ETF
47.62
+0.93%
EPU iShares MSCI Peru ETF
45.57
+0.91%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.75
+0.86%
FDD First Trust STOXX European Select Dividend Index Fund
15.23
+0.86%
EFV iShares MSCI EAFE Value ETF
63.49
+0.79%
FLEU Franklin FTSE Eurozone ETF
30.55
+0.79%
EZU iShares MSCI Eurozone ETF
59.23
+0.78%
AADR AdvisorShares Dorsey Wright ADR ETF
80.28
+0.74%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.95
+0.70%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.81
+0.69%
GXG Global X MSCI Colombia ETF
29.29
+0.65%
IDMO Invesco S&P International Developed Momentum ETF
49.43
+0.65%
FNDF Schwab Fundamental International Equity ETF
38.79
+0.65%
AGNG Global X Aging Population ETF
31.50
+0.64%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
130.57
+0.63%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.97
+0.74%
IGRO iShares International Dividend Growth ETF
77.84
+0.71%
QINT American Century Quality Diversified International ETF
56.92
+0.60%
IGF iShares Global Infrastructure ETF
59.11
+0.60%
IMTM iShares MSCI Intl Momentum Factor ETF
44.21
+0.59%
FBZ First Trust Brazil AlphaDEX Fund
11.40
+0.57%
INTF iShares International Equity Factor ETF
33.71
+0.57%
EYLD Cambria Emerging Shareholder Yield ETF
34.21
+0.56%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.01
+0.53%
THD iShares MSCI Thailand ETF
55.62
+0.52%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.98
+0.52%
GSIE Goldman Sachs ActiveBeta International Equity ETF
39.02
+0.52%
RAAX VanEck Real Assets ETF
30.63
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
74.81
+0.51%
IEFA iShares Core MSCI EAFE ETF
82.23
+0.50%
CNYA iShares MSCI China A ETF
28.28
+0.50%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.35
+0.48%
LVHI Franklin International Low Volatility High Dividend Index ETF
33.24
+0.48%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.20
+0.47%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.25
+0.47%
EUFN iShares MSCI Europe Financials ETF
31.90
+0.47%
SCHF Schwab International Equity ETF
21.46
+0.47%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.86
+0.45%
USCI United States Commodity Index Fund, LP
72.01
+0.44%
FEZ SPDR EURO STOXX 50 ETF
59.73
+0.44%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
46.15
+0.43%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.63
+0.42%
HEDJ WisdomTree Europe Hedged Equity Fund
50.31
+0.42%
ENFR Alerian Energy Infrastructure ETF
31.62
+0.40%
JHMD John Hancock Multifactor Developed International ETF
37.91
+0.69%
IQLT iShares MSCI Intl Quality Factor ETF
42.87
+0.40%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.18
+0.40%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
36.57
+0.38%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.11
+0.38%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.39
+0.38%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.36%
ESPO VanEck Video Gaming and eSports ETF
100.45
+0.36%
DXJ WisdomTree Japan Hedged Equity Fund
111.78
+0.36%
VHT Vanguard Health Care Index Fund ETF Shares
247.39
+0.36%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
45.11
+0.36%
PXH Invesco RAFI Emerging Markets ETF
22.78
+0.35%
YYY Amplify High Income ETF
11.52
+0.44%
EWD iShares MSCI Sweden ETF
46.35
+0.35%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.40
+0.33%
PFFR InfraCap REIT Preferred ETF
18.13
+0.33%
FLMI Franklin Dynamic Municipal Bond ETF
24.18
+0.33%
FHLC Fidelity MSCI Health Care Index ETF
63.77
+0.33%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.48
+0.33%
PPH VanEck Pharmaceutical ETF
87.11
+0.32%
EWC iShares MSCI Canada ETF
44.19
+0.32%
AIA iShares Asia 50 ETF
76.78
+0.31%
MLPX Global X MLP & Energy Infrastructure ETF
61.02
+0.30%
IYK iShares US Consumer Staples ETF
71.20
+0.30%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
34.19
+0.29%
FSTA Fidelity MSCI Consumer Staples Index ETF
52.24
+0.29%
VDC Vanguard Consumer Staples Index Fund ETF Shares
223.64
+0.28%
HFXI NYLI FTSE International Equity Currency Neutral ETF
29.15
+0.28%
EWL iShares MSCI Switzerland ETF
55.17
+0.27%
IPAC iShares Core MSCI Pacific ETF
66.61
+0.27%
XHS SPDR S&P Health Care Services ETF
100.54
+0.27%
PSI Invesco Semiconductors ETF
53.33
+0.26%
GII SPDR S&P Global Infrastructure ETF
67.00
+0.25%
IYH iShares U.S. Healthcare ETF
56.36
+0.23%
DWAT Arrow DWA Tactical: Macro ETF
12.11
+0.25%
XLV The Health Care Select Sector SPDR Fund
134.70
+0.25%
FUTY Fidelity MSCI Utilities Index ETF
53.34
+0.24%
VPU Vanguard Utilities Index Fund ETF Shares
178.82
+0.24%
YLDE Franklin ClearBridge Enhanced Income ETF
51.75
+0.23%