Amsterdam - Delayed Quote USD
iShares MSCI EM ex China UCITS ETF USD Acc (EXCH.AS)
5.29
+0.01
+(0.09%)
As of 10:06:33 AM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2,206 |
| Jan 23, 2025 | 5.25 | 5.29 | 5.25 | 5.29 | 5.29 | 48,932 |
| Jan 22, 2025 | 5.24 | 5.27 | 5.24 | 5.27 | 5.27 | 58,406 |
| Jan 21, 2025 | 5.22 | 5.27 | 5.20 | 5.27 | 5.27 | 97,229 |
| Jan 20, 2025 | 5.22 | 5.27 | 5.19 | 5.26 | 5.26 | 75,758 |
| Jan 17, 2025 | 5.17 | 5.22 | 5.17 | 5.22 | 5.22 | 17,921 |
| Jan 16, 2025 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | 75,718 |
| Jan 15, 2025 | 5.10 | 5.16 | 5.08 | 5.15 | 5.15 | 780,748 |
| Jan 14, 2025 | 5.09 | 5.12 | 5.08 | 5.10 | 5.10 | 126,566 |
| Jan 13, 2025 | 5.04 | 5.05 | 5.00 | 5.03 | 5.03 | 42,137 |
| Jan 10, 2025 | 5.15 | 5.16 | 5.08 | 5.08 | 5.08 | 97,549 |
| Jan 9, 2025 | 5.13 | 5.17 | 5.13 | 5.17 | 5.17 | 27,439 |
| Jan 8, 2025 | 5.18 | 5.19 | 5.15 | 5.16 | 5.16 | 66,203 |
| Jan 7, 2025 | 5.25 | 5.26 | 5.21 | 5.22 | 5.22 | 53,633 |
| Jan 6, 2025 | 5.19 | 5.25 | 5.18 | 5.23 | 5.23 | 164,361 |
| Jan 3, 2025 | 5.17 | 5.18 | 5.14 | 5.18 | 5.18 | 76,666 |
| Jan 2, 2025 | 5.14 | 5.16 | 5.12 | 5.16 | 5.16 | 317,833 |
| Dec 31, 2024 | 5.12 | 5.13 | 5.10 | 5.12 | 5.12 | 43,991 |
| Dec 30, 2024 | 5.12 | 5.14 | 5.08 | 5.12 | 5.12 | 42,213 |
| Dec 27, 2024 | 5.19 | 5.19 | 5.12 | 5.14 | 5.14 | 84,230 |
| Dec 24, 2024 | 5.21 | 5.21 | 5.17 | 5.19 | 5.19 | 2,539 |
| Dec 23, 2024 | 5.32 | 5.32 | 5.15 | 5.16 | 5.16 | 79,101 |
| Dec 20, 2024 | 5.14 | 5.18 | 5.09 | 5.18 | 5.18 | 121,148 |
| Dec 19, 2024 | 5.18 | 5.19 | 5.15 | 5.17 | 5.17 | 275,225 |
| Dec 18, 2024 | 5.30 | 5.30 | 5.26 | 5.28 | 5.28 | 66,488 |
| Dec 17, 2024 | 5.29 | 5.29 | 5.24 | 5.27 | 5.27 | 30,161 |
| Dec 16, 2024 | 5.32 | 5.35 | 5.32 | 5.32 | 5.32 | 1,045,894 |
| Dec 13, 2024 | 5.34 | 5.36 | 5.33 | 5.33 | 5.33 | 38,598 |
| Dec 12, 2024 | 5.37 | 5.38 | 5.31 | 5.32 | 5.32 | 69,771 |
| Dec 11, 2024 | 5.32 | 5.35 | 5.31 | 5.33 | 5.33 | 36,454 |
| Dec 10, 2024 | 5.33 | 5.34 | 5.31 | 5.32 | 5.32 | 13,733 |
| Dec 9, 2024 | 5.34 | 5.37 | 5.32 | 5.36 | 5.36 | 71,184 |
| Dec 6, 2024 | 5.35 | 5.37 | 5.33 | 5.34 | 5.34 | 63,114 |
| Dec 5, 2024 | 5.34 | 5.37 | 5.33 | 5.36 | 5.36 | 113,443 |
| Dec 4, 2024 | 5.31 | 5.34 | 5.30 | 5.34 | 5.34 | 69,719 |
| Dec 3, 2024 | 5.31 | 5.31 | 5.23 | 5.28 | 5.28 | 71,155 |
| Dec 2, 2024 | 5.25 | 5.28 | 5.24 | 5.27 | 5.27 | 84,205 |
| Nov 29, 2024 | 5.21 | 5.26 | 5.20 | 5.26 | 5.26 | 266,285 |
| Nov 28, 2024 | 5.23 | 5.23 | 5.21 | 5.23 | 5.23 | 143,281 |
| Nov 27, 2024 | 5.28 | 5.29 | 5.23 | 5.23 | 5.23 | 283,135 |
| Nov 26, 2024 | 5.28 | 5.31 | 5.26 | 5.29 | 5.29 | 113,927 |
| Nov 25, 2024 | 5.32 | 5.34 | 5.30 | 5.30 | 5.30 | 39,035 |
| Nov 22, 2024 | 5.28 | 5.29 | 5.26 | 5.28 | 5.28 | 235,987 |
| Nov 21, 2024 | 5.21 | 5.23 | 5.19 | 5.22 | 5.22 | 73,543 |
| Nov 20, 2024 | 5.26 | 5.27 | 5.20 | 5.20 | 5.20 | 114,623 |
| Nov 19, 2024 | 5.26 | 5.27 | 5.20 | 5.25 | 5.25 | 313,117 |
| Nov 18, 2024 | 5.20 | 5.23 | 5.19 | 5.23 | 5.23 | 32,480 |
| Nov 15, 2024 | 5.21 | 5.21 | 5.17 | 5.17 | 5.17 | 179,424 |
| Nov 14, 2024 | 5.20 | 5.21 | 5.18 | 5.19 | 5.19 | 384,599 |
| Nov 13, 2024 | 5.22 | 5.25 | 5.19 | 5.21 | 5.21 | 110,917 |
| Nov 12, 2024 | 5.25 | 5.25 | 5.21 | 5.24 | 5.24 | 116,076 |
| Nov 11, 2024 | 5.36 | 5.37 | 5.29 | 5.29 | 5.29 | 22,710 |
| Nov 8, 2024 | 5.44 | 5.45 | 5.35 | 5.38 | 5.38 | 86,098 |
| Nov 7, 2024 | 5.40 | 5.45 | 5.37 | 5.44 | 5.44 | 117,720 |
| Nov 6, 2024 | 5.40 | 5.40 | 5.32 | 5.33 | 5.33 | 154,001 |
| Nov 5, 2024 | 5.39 | 5.42 | 5.37 | 5.42 | 5.42 | 56,186 |
| Nov 4, 2024 | 5.39 | 5.39 | 5.35 | 5.38 | 5.38 | 83,552 |
| Nov 1, 2024 | 5.37 | 5.40 | 5.34 | 5.38 | 5.38 | 19,263 |
| Oct 31, 2024 | 5.35 | 5.38 | 5.30 | 5.30 | 5.30 | 23,905 |
| Oct 30, 2024 | 5.41 | 5.41 | 5.36 | 5.39 | 5.39 | 25,798 |
| Oct 29, 2024 | 5.40 | 5.43 | 5.38 | 5.43 | 5.43 | 77,248 |
| Oct 28, 2024 | 5.43 | 5.44 | 5.38 | 5.43 | 5.43 | 192,839 |
| Oct 25, 2024 | 5.41 | 5.43 | 5.39 | 5.42 | 5.42 | 47,362 |
| Oct 24, 2024 | 5.44 | 5.44 | 5.40 | 5.41 | 5.41 | 71,083 |
| Oct 23, 2024 | 5.46 | 5.47 | 5.40 | 5.42 | 5.42 | 132,707 |
| Oct 22, 2024 | 5.46 | 5.47 | 5.41 | 5.47 | 5.47 | 248,498 |
| Oct 21, 2024 | 5.51 | 5.52 | 5.46 | 5.46 | 5.46 | 94,659 |
| Oct 18, 2024 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 86,995 |
| Oct 17, 2024 | 5.54 | 5.56 | 5.50 | 5.56 | 5.56 | 159,660 |
| Oct 16, 2024 | 5.52 | 5.52 | 5.49 | 5.51 | 5.51 | 152,100 |
| Oct 15, 2024 | 5.52 | 5.54 | 5.48 | 5.51 | 5.51 | 214,223 |
| Oct 14, 2024 | 5.52 | 5.54 | 5.50 | 5.54 | 5.54 | 80,804 |
| Oct 11, 2024 | 5.51 | 5.52 | 5.49 | 5.51 | 5.51 | 59,909 |
| Oct 10, 2024 | 5.46 | 5.49 | 5.45 | 5.48 | 5.48 | 23,446 |
| Oct 9, 2024 | 5.49 | 5.50 | 5.46 | 5.50 | 5.50 | 288,636 |
| Oct 8, 2024 | 5.45 | 5.49 | 5.45 | 5.48 | 5.48 | 196,719 |
| Oct 7, 2024 | 5.47 | 5.48 | 5.45 | 5.46 | 5.46 | 79,998 |
| Oct 4, 2024 | 5.49 | 5.50 | 5.43 | 5.44 | 5.44 | 76,062 |
| Oct 3, 2024 | 5.47 | 5.50 | 5.44 | 5.47 | 5.47 | 156,353 |
| Oct 2, 2024 | 5.54 | 5.54 | 5.49 | 5.53 | 5.53 | 47,896 |
| Oct 1, 2024 | 5.57 | 5.58 | 5.49 | 5.50 | 5.50 | 66,479 |
| Sep 30, 2024 | 5.59 | 5.62 | 5.54 | 5.54 | 5.54 | 214,693 |
| Sep 27, 2024 | 5.70 | 5.71 | 5.66 | 5.66 | 5.66 | 341,304 |
| Sep 26, 2024 | 5.69 | 5.74 | 5.67 | 5.71 | 5.71 | 169,176 |
| Sep 25, 2024 | 5.65 | 5.68 | 5.63 | 5.66 | 5.66 | 112,979 |
| Sep 24, 2024 | 5.61 | 5.67 | 5.60 | 5.67 | 5.67 | 106,586 |
| Sep 23, 2024 | 5.56 | 5.60 | 5.55 | 5.60 | 5.60 | 84,340 |
| Sep 20, 2024 | 5.57 | 5.58 | 5.53 | 5.55 | 5.55 | 69,450 |
| Sep 19, 2024 | 5.54 | 5.56 | 5.53 | 5.55 | 5.55 | 71,999 |
| Sep 18, 2024 | 5.50 | 5.51 | 5.48 | 5.49 | 5.49 | 58,949 |
| Sep 17, 2024 | 5.50 | 5.52 | 5.49 | 5.50 | 5.50 | 34,904 |
| Sep 16, 2024 | 5.48 | 5.50 | 5.47 | 5.47 | 5.47 | 47,862 |
| Sep 13, 2024 | 5.46 | 5.50 | 5.45 | 5.50 | 5.50 | 144,361 |
| Sep 12, 2024 | 5.41 | 5.43 | 5.40 | 5.43 | 5.43 | 601,492 |
| Sep 11, 2024 | 5.36 | 5.36 | 5.29 | 5.32 | 5.32 | 870,226 |
| Sep 10, 2024 | 5.35 | 5.37 | 5.33 | 5.35 | 5.35 | 291,672 |
| Sep 9, 2024 | 5.35 | 5.37 | 5.33 | 5.36 | 5.36 | 46,596 |
| Sep 6, 2024 | 5.41 | 5.43 | 5.33 | 5.33 | 5.33 | 56,550 |
| Sep 5, 2024 | 5.41 | 5.43 | 5.40 | 5.42 | 5.42 | 275,689 |
| Sep 4, 2024 | 5.36 | 5.45 | 5.36 | 5.44 | 5.44 | 44,002 |
| Sep 3, 2024 | 5.50 | 5.52 | 5.42 | 5.44 | 5.44 | 86,181 |
| Sep 2, 2024 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | 38,635 |
| Aug 30, 2024 | 5.52 | 5.55 | 5.51 | 5.51 | 5.51 | 55,545 |
| Aug 29, 2024 | 5.52 | 5.56 | 5.51 | 5.54 | 5.54 | 3,832,123 |
| Aug 28, 2024 | 5.57 | 5.57 | 5.53 | 5.55 | 5.55 | 79,039 |
| Aug 27, 2024 | 5.53 | 5.56 | 5.52 | 5.54 | 5.54 | 196,601 |
| Aug 26, 2024 | 5.57 | 5.58 | 5.55 | 5.55 | 5.55 | 65,016 |
| Aug 23, 2024 | 5.52 | 5.59 | 5.52 | 5.59 | 5.59 | 54,132 |
| Aug 22, 2024 | 5.55 | 5.55 | 5.49 | 5.49 | 5.49 | 87,245 |
| Aug 21, 2024 | 5.54 | 5.56 | 5.52 | 5.56 | 5.56 | 19,044 |
| Aug 20, 2024 | 5.56 | 5.58 | 5.54 | 5.54 | 5.54 | 94,140 |
| Aug 19, 2024 | 5.52 | 5.55 | 5.50 | 5.55 | 5.55 | 76,451 |
| Aug 16, 2024 | 5.47 | 5.49 | 5.45 | 5.49 | 5.49 | 22,281 |
| Aug 15, 2024 | 5.40 | 5.46 | 5.38 | 5.46 | 5.46 | 142,475 |
| Aug 14, 2024 | 5.39 | 5.43 | 5.38 | 5.39 | 5.39 | 37,005 |
| Aug 13, 2024 | 5.35 | 5.37 | 5.32 | 5.35 | 5.35 | 44,695 |
| Aug 12, 2024 | 5.32 | 5.35 | 5.32 | 5.34 | 5.34 | 61,816 |
| Aug 9, 2024 | 5.31 | 5.35 | 5.29 | 5.32 | 5.32 | 416,050 |
| Aug 8, 2024 | 5.20 | 5.26 | 5.17 | 5.26 | 5.26 | 80,420 |
| Aug 7, 2024 | 5.21 | 5.27 | 5.20 | 5.24 | 5.24 | 251,082 |
| Aug 6, 2024 | 5.13 | 5.14 | 5.06 | 5.12 | 5.12 | 76,402 |
| Aug 5, 2024 | 5.10 | 5.10 | 4.93 | 5.09 | 5.09 | 185,807 |
| Aug 2, 2024 | 5.31 | 5.31 | 5.25 | 5.26 | 5.26 | 129,409 |
| Aug 1, 2024 | 5.47 | 5.48 | 5.41 | 5.41 | 5.41 | 65,002 |
| Jul 31, 2024 | 5.43 | 5.49 | 5.43 | 5.48 | 5.48 | 122,352 |
| Jul 30, 2024 | 5.40 | 5.41 | 5.36 | 5.36 | 5.36 | 77,504 |
| Jul 29, 2024 | 5.41 | 5.41 | 5.36 | 5.36 | 5.36 | 40,250 |
| Jul 26, 2024 | 5.36 | 5.40 | 5.36 | 5.38 | 5.38 | 87,499 |
| Jul 25, 2024 | 5.32 | 5.34 | 5.31 | 5.34 | 5.34 | 95,248 |
| Jul 24, 2024 | 5.40 | 5.40 | 5.37 | 5.38 | 5.38 | 229,786 |
| Jul 23, 2024 | 5.41 | 5.44 | 5.41 | 5.44 | 5.44 | 40,839 |
| Jul 22, 2024 | 5.40 | 5.43 | 5.40 | 5.40 | 5.40 | 134,864 |
| Jul 19, 2024 | 5.45 | 5.45 | 5.41 | 5.41 | 5.41 | 125,557 |
| Jul 18, 2024 | 5.56 | 5.56 | 5.47 | 5.47 | 5.47 | 89,850 |
| Jul 17, 2024 | 5.57 | 5.58 | 5.53 | 5.54 | 5.54 | 437,981 |
| Jul 16, 2024 | 5.59 | 5.61 | 5.58 | 5.60 | 5.60 | 50,512 |
| Jul 15, 2024 | 5.60 | 5.61 | 5.58 | 5.59 | 5.59 | 143,400 |
| Jul 12, 2024 | 5.58 | 5.63 | 5.56 | 5.62 | 5.62 | 109,128 |
| Jul 11, 2024 | 5.62 | 5.66 | 5.59 | 5.61 | 5.61 | 105,962 |
| Jul 10, 2024 | 5.57 | 5.59 | 5.56 | 5.59 | 5.59 | 647,400 |
| Jul 9, 2024 | 5.55 | 5.57 | 5.53 | 5.55 | 5.55 | 119,946 |
| Jul 8, 2024 | 5.54 | 5.57 | 5.52 | 5.56 | 5.56 | 67,992 |
| Jul 5, 2024 | 5.52 | 5.53 | 5.49 | 5.51 | 5.51 | 44,793 |
| Jul 4, 2024 | 5.49 | 5.50 | 5.47 | 5.48 | 5.48 | 39,450 |
| Jul 3, 2024 | 5.39 | 5.46 | 5.39 | 5.45 | 5.45 | 71,181 |
| Jul 2, 2024 | 5.35 | 5.38 | 5.33 | 5.38 | 5.38 | 49,917 |
| Jul 1, 2024 | 5.38 | 5.40 | 5.37 | 5.38 | 5.38 | 70,615 |
| Jun 28, 2024 | 5.39 | 5.41 | 5.38 | 5.38 | 5.38 | 190,492 |
| Jun 27, 2024 | 5.34 | 5.38 | 5.33 | 5.35 | 5.35 | 778,015 |
| Jun 26, 2024 | 5.34 | 5.34 | 5.29 | 5.31 | 5.31 | 14,415,240 |
| Jun 25, 2024 | 5.32 | 5.34 | 5.30 | 5.31 | 5.31 | 84,279 |
| Jun 24, 2024 | 5.33 | 5.36 | 5.31 | 5.35 | 5.35 | 181,613 |
| Jun 21, 2024 | 5.35 | 5.37 | 5.32 | 5.32 | 5.32 | 110,615 |
| Jun 20, 2024 | 5.38 | 5.39 | 5.35 | 5.35 | 5.35 | 106,076 |
| Jun 19, 2024 | 5.38 | 5.38 | 5.35 | 5.37 | 5.37 | 36,653 |
| Jun 18, 2024 | 5.30 | 5.35 | 5.29 | 5.34 | 5.34 | 89,323 |
| Jun 17, 2024 | 5.27 | 5.27 | 5.24 | 5.26 | 5.26 | 82,201 |
| Jun 14, 2024 | 5.27 | 5.27 | 5.23 | 5.24 | 5.24 | 106,077 |
| Jun 13, 2024 | 5.27 | 5.27 | 5.22 | 5.26 | 5.26 | 91,377 |
| Jun 12, 2024 | 5.21 | 5.28 | 5.21 | 5.28 | 5.28 | 250,364 |
| Jun 11, 2024 | 5.20 | 5.20 | 5.16 | 5.18 | 5.18 | 48,828 |
| Jun 10, 2024 | 5.18 | 5.21 | 5.17 | 5.20 | 5.20 | 37,054 |
| Jun 7, 2024 | 5.23 | 5.25 | 5.18 | 5.20 | 5.20 | 131,540 |
| Jun 6, 2024 | 5.21 | 5.22 | 5.19 | 5.21 | 5.21 | 133,356 |
| Jun 5, 2024 | 5.12 | 5.17 | 5.10 | 5.17 | 5.17 | 38,301 |
| Jun 4, 2024 | 5.04 | 5.07 | 5.02 | 5.06 | 5.06 | 100,489 |
| Jun 3, 2024 | 5.19 | 5.21 | 5.18 | 5.18 | 5.18 | 93,327 |
| May 31, 2024 | 5.11 | 5.13 | 5.08 | 5.08 | 5.08 | 1,672,463 |
| May 30, 2024 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 50,101 |
| May 29, 2024 | 5.21 | 5.22 | 5.15 | 5.15 | 5.15 | 77,021 |
| May 28, 2024 | 5.28 | 5.29 | 5.25 | 5.25 | 5.25 | 254,461 |
| May 27, 2024 | 5.29 | 5.29 | 5.27 | 5.28 | 5.28 | 47,338 |
| May 24, 2024 | 5.25 | 5.27 | 5.22 | 5.26 | 5.26 | 32,846 |
| May 23, 2024 | 5.29 | 5.30 | 5.24 | 5.25 | 5.25 | 37,088 |
| May 22, 2024 | 5.28 | 5.28 | 5.25 | 5.25 | 5.25 | 168,153 |
| May 21, 2024 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 107,212 |
| May 20, 2024 | 5.28 | 5.28 | 5.25 | 5.27 | 5.27 | 12,673 |
| May 17, 2024 | 5.26 | 5.28 | 5.24 | 5.27 | 5.27 | 94,307 |
| May 16, 2024 | 5.27 | 5.28 | 5.25 | 5.27 | 5.27 | 101,136 |
| May 15, 2024 | 5.23 | 5.27 | 5.22 | 5.26 | 5.26 | 84,259 |
| May 14, 2024 | 5.19 | 5.21 | 5.17 | 5.19 | 5.19 | 68,320 |
| May 13, 2024 | 5.16 | 5.19 | 5.15 | 5.15 | 5.15 | 97,350 |
| May 10, 2024 | 5.17 | 5.19 | 5.15 | 5.15 | 5.15 | 78,194 |
| May 9, 2024 | 5.15 | 5.15 | 5.12 | 5.13 | 5.13 | 38,937 |
| May 8, 2024 | 5.17 | 5.18 | 5.15 | 5.18 | 5.18 | 95,906 |
| May 7, 2024 | 5.16 | 5.17 | 5.15 | 5.16 | 5.16 | 53,539 |
| May 6, 2024 | 5.17 | 5.18 | 5.15 | 5.17 | 5.17 | 89,355 |
| May 3, 2024 | 5.12 | 5.18 | 5.11 | 5.18 | 5.18 | 61,709 |
| May 2, 2024 | 5.10 | 5.11 | 5.08 | 5.10 | 5.10 | 70,734 |
| Apr 30, 2024 | 5.12 | 5.12 | 5.07 | 5.09 | 5.09 | 40,602 |
| Apr 29, 2024 | 5.08 | 5.11 | 5.08 | 5.11 | 5.11 | 160,446 |
| Apr 26, 2024 | 5.04 | 5.06 | 5.03 | 5.06 | 5.06 | 83,438 |
| Apr 25, 2024 | 5.02 | 5.03 | 4.97 | 5.00 | 5.00 | 43,035 |
| Apr 24, 2024 | 5.06 | 5.06 | 5.01 | 5.02 | 5.02 | 96,168 |
| Apr 23, 2024 | 4.99 | 5.02 | 4.98 | 5.02 | 5.02 | 48,031 |
| Apr 22, 2024 | 4.97 | 4.98 | 4.95 | 4.96 | 4.96 | 243,979 |
| Apr 19, 2024 | 4.92 | 4.96 | 4.91 | 4.94 | 4.94 | 134,060 |
| Apr 18, 2024 | 5.00 | 5.06 | 4.98 | 5.00 | 5.00 | 82,318 |
| Apr 17, 2024 | 4.99 | 5.00 | 4.96 | 4.96 | 4.96 | 501,743 |
| Apr 16, 2024 | 5.00 | 5.01 | 4.97 | 4.97 | 4.97 | 290,172 |
| Apr 15, 2024 | 5.12 | 5.12 | 5.08 | 5.10 | 5.10 | 3,026,996 |
| Apr 12, 2024 | 5.17 | 5.18 | 5.09 | 5.12 | 5.12 | 132,326 |
| Apr 11, 2024 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | 67,868 |
| Apr 10, 2024 | 5.27 | 5.27 | 5.15 | 5.15 | 5.15 | 102,785 |
| Apr 9, 2024 | 5.24 | 5.26 | 5.22 | 5.23 | 5.23 | 70,846 |
| Apr 8, 2024 | 5.18 | 5.23 | 5.17 | 5.23 | 5.23 | 67,133 |
| Apr 5, 2024 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | 123,006 |
| Apr 4, 2024 | 5.19 | 5.23 | 5.18 | 5.23 | 5.23 | 144,308 |
| Apr 3, 2024 | 5.15 | 5.17 | 5.13 | 5.17 | 5.17 | 68,521 |
| Apr 2, 2024 | 5.20 | 5.20 | 5.15 | 5.16 | 5.16 | 141,684 |
| Mar 28, 2024 | 5.16 | 5.17 | 5.13 | 5.16 | 5.16 | 463,610 |
| Mar 27, 2024 | 5.13 | 5.14 | 5.12 | 5.13 | 5.13 | 63,720 |
| Mar 26, 2024 | 5.14 | 5.16 | 5.13 | 5.14 | 5.14 | 145,374 |
| Mar 25, 2024 | 5.13 | 5.14 | 5.12 | 5.13 | 5.13 | 55,009 |
| Mar 22, 2024 | 5.14 | 5.15 | 5.12 | 5.12 | 5.12 | 150,123 |
| Mar 21, 2024 | 5.18 | 5.20 | 5.15 | 5.16 | 5.16 | 121,950 |
| Mar 20, 2024 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | 43,986 |
| Mar 19, 2024 | 5.06 | 5.06 | 5.04 | 5.05 | 5.05 | 54,620 |
| Mar 18, 2024 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | 47,127 |
| Mar 15, 2024 | 5.09 | 5.11 | 5.07 | 5.08 | 5.08 | 81,595 |
| Mar 14, 2024 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | 51,567 |
| Mar 13, 2024 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | 28,650 |
| Mar 12, 2024 | 5.16 | 5.18 | 5.14 | 5.16 | 5.16 | 32,180 |
| Mar 11, 2024 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | 73,204 |
| Mar 8, 2024 | 5.16 | 5.19 | 5.15 | 5.15 | 5.15 | 31,127 |
| Mar 7, 2024 | 5.10 | 5.14 | 5.10 | 5.15 | 5.15 | 81,184 |
| Mar 6, 2024 | 5.05 | 5.10 | 5.05 | 5.09 | 5.09 | 235,890 |
| Mar 5, 2024 | 5.05 | 5.06 | 5.03 | 5.04 | 5.04 | 28,087 |
| Mar 4, 2024 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | 60,683 |
| Mar 1, 2024 | 5.01 | 5.06 | 5.00 | 5.05 | 5.05 | 231,298 |
| Feb 29, 2024 | 4.99 | 5.01 | 4.98 | 4.98 | 4.98 | 357,692 |
| Feb 28, 2024 | 5.01 | 5.02 | 4.97 | 4.99 | 4.99 | 368,360 |
| Feb 27, 2024 | 5.03 | 5.03 | 5.01 | 5.03 | 5.03 | 566,407 |
| Feb 26, 2024 | 5.02 | 5.03 | 5.01 | 5.03 | 5.03 | 285,094 |
| Feb 23, 2024 | 5.05 | 5.05 | 5.03 | 5.05 | 5.05 | 272,445 |
| Feb 22, 2024 | 5.04 | 5.07 | 5.03 | 5.05 | 5.05 | 459,632 |
| Feb 21, 2024 | 5.02 | 5.02 | 4.98 | 5.01 | 5.01 | 43,214 |
| Feb 20, 2024 | 5.01 | 5.03 | 5.00 | 5.00 | 5.00 | 70,990 |
| Feb 19, 2024 | 5.00 | 5.01 | 4.98 | 5.00 | 5.00 | 103,332 |
| Feb 16, 2024 | 4.99 | 5.00 | 4.97 | 5.00 | 5.00 | 100,248 |
| Feb 15, 2024 | 4.97 | 4.99 | 4.96 | 4.96 | 4.96 | 339,763 |
| Feb 14, 2024 | 4.93 | 4.98 | 4.92 | 4.94 | 4.94 | 325,919 |
| Feb 13, 2024 | 5.00 | 5.00 | 4.91 | 4.92 | 4.92 | 85,057 |
| Feb 12, 2024 | 4.97 | 5.02 | 4.96 | 5.02 | 5.02 | 58,889 |
| Feb 9, 2024 | 4.96 | 4.99 | 4.95 | 4.97 | 4.97 | 111,955 |
| Feb 8, 2024 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | 372,679 |
| Feb 7, 2024 | 4.98 | 5.00 | 4.95 | 4.96 | 4.96 | 104,706 |
| Feb 6, 2024 | 4.92 | 4.96 | 4.90 | 4.94 | 4.94 | 151,176 |
| Feb 5, 2024 | 4.91 | 4.93 | 4.85 | 4.88 | 4.88 | 476,440 |
| Feb 2, 2024 | 4.94 | 4.95 | 4.89 | 4.91 | 4.91 | 1,172,169 |
| Feb 1, 2024 | 4.86 | 4.88 | 4.84 | 4.87 | 4.87 | 276,307 |
| Jan 31, 2024 | 4.85 | 4.90 | 4.84 | 4.87 | 4.87 | 38,392 |
| Jan 30, 2024 | 4.89 | 4.89 | 4.82 | 4.85 | 4.85 | 27,297 |
| Jan 29, 2024 | 4.87 | 4.91 | 4.87 | 4.87 | 4.87 | 269,265 |
| Jan 26, 2024 | 4.82 | 4.87 | 4.81 | 4.87 | 4.87 | 43,139 |
| Jan 25, 2024 | 4.81 | 4.84 | 4.80 | 4.84 | 4.84 | 334,835 |
| Jan 24, 2024 | 4.79 | 4.86 | 4.79 | 4.85 | 4.85 | 377,480 |
Related Tickers
URA Global X Uranium ETF
30.98
+2.08%
BBP Virtus LifeSci Biotech Products ETF
63.20
+2.04%
SMIN iShares MSCI India Small-Cap ETF
71.75
+1.77%
PSP Invesco Global Listed Private Equity ETF
71.55
+1.75%
EWD iShares MSCI Sweden ETF
40.74
+1.70%
GXG Global X MSCI Colombia ETF
24.33
+1.67%
XLV The Health Care Select Sector SPDR Fund
144.08
+1.34%
BLCN Siren Nasdaq NexGen Economy ETF
28.09
+1.30%
IPKW Invesco International BuyBack Achievers ETF
41.39
+1.25%
VHT Vanguard Health Care Index Fund ETF Shares
265.99
+1.22%
IYH iShares U.S. Healthcare ETF
60.95
+1.21%
EWJV iShares MSCI Japan Value ETF
31.27
+1.20%
RZV Invesco S&P SmallCap 600 Pure Value ETF
113.83
+1.15%
PPH VanEck Pharmaceutical ETF
86.86
+1.14%
ECH iShares MSCI Chile ETF
26.70
+1.14%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.71
+1.13%
FHLC Fidelity MSCI Health Care Index ETF
68.53
+1.09%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.11
+1.09%
INEQ Columbia International Equity Income ETF
30.56
+1.07%
DGT SPDR Global Dow ETF
138.22
+1.05%
IHI iShares U.S. Medical Devices ETF
63.91
+1.04%
EQWL Invesco S&P 100 Equal Weight ETF
106.53
+1.03%
IVLU iShares Edge MSCI Intl Value Factor ETF
27.90
+1.01%
PSCM Invesco S&P SmallCap Materials ETF
76.16
+1.00%
IDOG ALPS International Sector Dividend Dogs ETF
29.77
+0.98%
FCOM Fidelity MSCI Communication Services Index ETF
61.16
+0.97%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.82
+0.95%
INTF iShares International Equity Factor ETF
29.75
+0.95%
EWC iShares MSCI Canada ETF
41.45
+0.95%
IDMO Invesco S&P International Developed Momentum ETF
42.53
+0.95%
MGV Vanguard Mega Cap Value Index Fund
130.98
+0.94%
XAR SPDR S&P Aerospace & Defense ETF
180.77
+0.94%
DIA SPDR Dow Jones Industrial Average ETF Trust
445.38
+0.93%
EPI WisdomTree India Earnings Fund
43.95
+0.92%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.40
+0.91%
HEZU iShares Currency Hedged MSCI Eurozone ETF
38.24
+0.91%
QGRO American Century U.S. Quality Growth ETF
106.35
+0.91%
HEDJ WisdomTree Europe Hedged Equity Fund
46.70
+0.91%
IMTM iShares MSCI Intl Momentum Factor ETF
39.02
+0.91%
VOX Vanguard Communication Services Index Fund ETF Shares
161.38
+0.90%
DIVO Amplify CWP Enhanced Dividend Income ETF
42.17
+0.89%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.02
+0.88%
DIVB iShares Core Dividend ETF
49.49
+0.88%
QINT American Century Quality Diversified International ETF
50.00
+0.87%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
48.57
+0.87%
SLX VanEck Steel ETF
60.91
+0.86%
RINF ProShares Inflation Expectations ETF
33.34
+0.86%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.61
+0.85%
FLEU Franklin FTSE Eurozone ETF
25.65
+0.85%
COWZ Pacer US Cash Cows 100 ETF
58.86
+0.84%
PKW Invesco BuyBack Achievers ETF
120.40
+0.84%
VWID Virtus WMC International Dividend ETF
27.41
+0.83%
IEFA iShares Core MSCI EAFE ETF
73.14
+0.83%
FNDF Schwab Fundamental International Equity ETF
34.37
+0.82%
MTUM iShares MSCI USA Momentum Factor ETF
223.78
+0.81%
EQIN Columbia U.S. Equity Income ETF
46.24
+0.81%
XLRE The Real Estate Select Sector SPDR Fund
41.43
+0.80%
IUS Invesco RAFI Strategic US ETF
51.59
+0.80%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
155.20
+0.80%
INCO Columbia India Consumer ETF
61.76
+0.78%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.65
+0.78%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.75
+0.78%
FEZ SPDR EURO STOXX 50 ETF
52.07
+0.77%
FXZ First Trust Materials AlphaDEX Fund
60.36
+0.77%
USRT iShares Core U.S. REIT ETF
57.89
+0.77%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.51
+0.76%
VTV Vanguard Value Index Fund ETF Shares
177.30
+0.76%
HEFA iShares Currency Hedged MSCI EAFE ETF
36.15
+0.75%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
133.00
+0.75%
USMC Principal U.S. Mega-Cap ETF
61.85
+0.75%
RFV Invesco S&P MidCap 400 Pure Value ETF
127.80
+0.75%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.07
+0.74%
DLN WisdomTree U.S. LargeCap Dividend Fund
80.40
+0.74%
IYG iShares U.S. Financial Services ETF
82.62
+0.73%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.35
+0.73%
IGRO iShares International Dividend Growth ETF
69.42
+0.73%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.15
+0.72%
EWL iShares MSCI Switzerland ETF
48.79
+0.72%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.49
+0.72%
RSPM Invesco S&P 500 Equal Weight Materials ETF
34.59
+0.72%
DGRO iShares Core Dividend Growth ETF
63.35
+0.72%
FTXN First Trust Nasdaq Oil & Gas ETF
31.11
+0.71%
EWW iShares MSCI Mexico ETF
49.60
+0.71%
QEFA SPDR MSCI EAFE StrategicFactors ETF
74.96
+0.70%
SPMO Invesco S&P 500 Momentum ETF
101.44
+0.69%
FNDX Schwab Fundamental U.S. Large Company ETF
24.70
+0.69%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.74
+0.69%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.33
+0.68%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.83
+0.68%
ILF iShares Latin America 40 ETF
22.36
+0.68%
IQLT iShares MSCI Intl Quality Factor ETF
38.76
+0.68%
FIDU Fidelity MSCI Industrials Index ETF
75.54
+0.67%
VFVA Vanguard U.S. Value Factor ETF Shares
123.79
+0.65%
SPHQ Invesco S&P 500 Quality ETF
69.67
+0.65%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
97.79
+0.65%
XME SPDR S&P Metals and Mining ETF
60.81
+0.65%
PRF Invesco FTSE RAFI US 1000 ETF
42.12
+0.65%
SPYV SPDR Portfolio S&P 500 Value ETF
52.65
+0.63%
JDIV JPMorgan Dividend Leaders ETF
48.04
+0.63%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.82
+0.63%