Mexico - Delayed Quote MXN
iShares II Public Limited Company - iShares $ Floating Rate Bond UCITS ETF (FLOAN.MX)
121.62
-0.08
(-0.07%)
As of 9:44:22 AM CST. Market Open.
Currency in MXN 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 5, 2025 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | 1,006 |
May 2, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 133,275 |
Apr 30, 2025 | 119.33 | 121.34 | 119.31 | 121.10 | 121.10 | 100,477 |
Apr 29, 2025 | 121.92 | 122.54 | 121.92 | 122.54 | 122.54 | 49,782 |
Apr 28, 2025 | 120.96 | 122.05 | 120.96 | 122.05 | 122.05 | 42,325 |
Apr 25, 2025 | 121.20 | 121.40 | 121.20 | 121.40 | 121.40 | 21,377 |
Apr 24, 2025 | 122.01 | 123.70 | 120.88 | 120.88 | 120.88 | 809,159 |
Apr 23, 2025 | 121.49 | 124.00 | 121.49 | 124.00 | 124.00 | 53,416 |
Apr 22, 2025 | 121.23 | 122.36 | 120.62 | 122.36 | 122.36 | 176,574 |
Apr 21, 2025 | 124.25 | 124.25 | 123.00 | 124.00 | 124.00 | 26,853 |
Apr 16, 2025 | 124.14 | 124.29 | 123.68 | 124.29 | 124.29 | 48,046 |
Apr 15, 2025 | 124.60 | 124.60 | 124.57 | 124.57 | 124.57 | 5,623,483 |
Apr 14, 2025 | 124.41 | 126.10 | 123.20 | 124.14 | 124.14 | 166,269 |
Apr 11, 2025 | 125.17 | 125.17 | 124.25 | 124.25 | 124.25 | 144,758 |
Apr 10, 2025 | 126.30 | 127.80 | 126.30 | 126.58 | 126.58 | 103,116 |
Apr 9, 2025 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 1,344,163 |
Apr 8, 2025 | 127.00 | 127.90 | 126.93 | 126.93 | 126.93 | 307,768 |
Apr 4, 2025 | 126.80 | 127.10 | 125.20 | 125.40 | 125.40 | 1,716,203 |
Apr 3, 2025 | 126.35 | 127.00 | 123.80 | 123.80 | 123.80 | 9,586,137 |
Apr 2, 2025 | 127.20 | 127.40 | 127.00 | 127.00 | 127.00 | 311,968 |
Apr 1, 2025 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 26,642 |
Mar 31, 2025 | 126.89 | 127.00 | 126.20 | 126.69 | 126.69 | 42,792 |
Mar 28, 2025 | 126.64 | 126.64 | 126.36 | 126.36 | 126.36 | 400,842 |
Mar 27, 2025 | 125.51 | 125.51 | 125.50 | 125.50 | 125.50 | 193,802 |
Mar 26, 2025 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | 228,085 |
Mar 25, 2025 | 124.71 | 124.71 | 124.00 | 124.00 | 124.00 | 25,759 |
Mar 24, 2025 | 124.43 | 124.43 | 124.10 | 124.10 | 124.10 | 41,065 |
Mar 21, 2025 | 125.49 | 125.65 | 124.80 | 125.64 | 125.64 | 4,223,692 |
Mar 20, 2025 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | 82,603 |
Mar 19, 2025 | 124.20 | 124.30 | 124.20 | 124.30 | 124.30 | 457,159 |
Mar 18, 2025 | 123.71 | 123.72 | 123.71 | 123.71 | 123.71 | 149,015 |
Mar 14, 2025 | 123.49 | 124.02 | 121.77 | 124.00 | 124.00 | 774,080 |
Mar 13, 2025 | 124.35 | 124.60 | 124.11 | 124.11 | 124.11 | 210,139 |
Mar 12, 2025 | 124.70 | 126.00 | 124.68 | 125.50 | 125.50 | 260,163 |
Mar 11, 2025 | 126.20 | 126.30 | 126.20 | 126.30 | 126.30 | 2,800 |
Mar 10, 2025 | 125.46 | 126.30 | 125.40 | 126.30 | 126.30 | 93,664 |
Mar 7, 2025 | 125.90 | 125.90 | 125.26 | 125.60 | 125.60 | 252,857 |
Mar 6, 2025 | 125.20 | 126.00 | 124.30 | 125.43 | 125.43 | 339,676 |
Mar 5, 2025 | 126.49 | 126.70 | 126.49 | 126.70 | 126.70 | 1,932,612 |
Mar 4, 2025 | 128.11 | 129.00 | 125.20 | 129.00 | 129.00 | 117,788 |
Mar 3, 2025 | 127.00 | 128.27 | 126.90 | 128.27 | 128.27 | 551,755 |
Feb 28, 2025 | 126.70 | 127.34 | 126.70 | 126.70 | 126.70 | 34,942 |
Feb 27, 2025 | 126.91 | 126.91 | 126.00 | 126.72 | 126.72 | 5,329,998 |
Feb 26, 2025 | 126.00 | 126.29 | 125.70 | 126.09 | 126.09 | 119,720 |
Feb 25, 2025 | 126.89 | 126.89 | 126.31 | 126.31 | 126.31 | 119,078 |
Feb 24, 2025 | 126.20 | 126.59 | 126.20 | 126.50 | 126.50 | 9,283 |
Feb 21, 2025 | 126.09 | 126.20 | 125.99 | 125.99 | 125.99 | 41,290 |
Feb 18, 2025 | 125.38 | 125.40 | 124.40 | 125.40 | 125.40 | 51,903 |
Feb 14, 2025 | 125.42 | 125.50 | 125.11 | 125.50 | 125.50 | 143,683 |
Feb 13, 2025 | 126.02 | 126.69 | 126.02 | 126.06 | 126.06 | 3,328,836 |
Feb 12, 2025 | 126.01 | 126.19 | 126.00 | 126.19 | 126.19 | 317,430 |
Feb 11, 2025 | 126.95 | 126.95 | 126.82 | 126.82 | 126.82 | 370,928 |
Feb 10, 2025 | 127.49 | 127.50 | 127.49 | 127.50 | 127.50 | 19,925 |
Feb 7, 2025 | 126.25 | 126.41 | 126.25 | 126.27 | 126.27 | 120,835 |
Feb 6, 2025 | 126.50 | 126.53 | 126.00 | 126.44 | 126.44 | 498,352 |
Feb 4, 2025 | 126.80 | 126.80 | 126.21 | 126.21 | 126.21 | 52,785 |
Jan 31, 2025 | 126.51 | 126.80 | 124.10 | 126.80 | 126.80 | 22,672 |
Jan 30, 2025 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 16,500 |
Jan 29, 2025 | 126.50 | 126.50 | 126.40 | 126.40 | 126.40 | 18,360 |
Jan 28, 2025 | 125.91 | 126.35 | 125.91 | 126.20 | 126.20 | 65,754 |
Jan 27, 2025 | 127.79 | 128.20 | 126.91 | 127.01 | 127.01 | 234,420 |
Jan 24, 2025 | 124.60 | 124.75 | 124.60 | 124.60 | 124.60 | 224,073 |
Jan 23, 2025 | 125.20 | 125.38 | 125.09 | 125.38 | 125.38 | 119,169 |
Jan 22, 2025 | 126.60 | 126.80 | 125.53 | 125.53 | 125.53 | 66,581 |
Jan 21, 2025 | 126.50 | 127.20 | 123.03 | 126.62 | 126.62 | 80,690 |
Jan 20, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 4,631 |
Jan 17, 2025 | 127.00 | 127.90 | 127.00 | 127.87 | 127.87 | 431,540 |
Jan 16, 2025 | 127.51 | 127.60 | 127.51 | 127.60 | 127.60 | 84,541 |
Jan 15, 2025 | 125.21 | 126.05 | 125.21 | 126.05 | 126.05 | 25,970 |
Jan 14, 2025 | 130.00 | 130.00 | 126.20 | 126.20 | 126.20 | 126,731 |
Jan 13, 2025 | 128.30 | 128.30 | 126.94 | 126.94 | 126.94 | 600,163 |
Jan 10, 2025 | 126.40 | 127.28 | 126.40 | 127.28 | 127.28 | 55,948 |
Jan 8, 2025 | 125.30 | 125.47 | 124.60 | 125.47 | 125.47 | 215,167 |
Jan 7, 2025 | 128.50 | 128.50 | 124.75 | 125.40 | 125.40 | 79,577 |
Jan 6, 2025 | 125.00 | 125.00 | 124.50 | 124.85 | 124.85 | 206,506 |
Jan 3, 2025 | 126.92 | 127.29 | 126.92 | 127.29 | 127.29 | 69,902 |
Jan 2, 2025 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | 1,460 |
Dec 31, 2024 | 129.00 | 129.00 | 127.52 | 127.52 | 127.52 | 68,519 |
Dec 30, 2024 | 126.00 | 126.00 | 125.75 | 125.75 | 125.75 | 26,927 |
Dec 27, 2024 | 124.50 | 125.74 | 124.50 | 125.50 | 125.50 | 602,059 |
Dec 26, 2024 | 126.50 | 126.50 | 123.30 | 123.61 | 123.61 | 14,941 |
Dec 24, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 48,366 |
Dec 23, 2024 | 123.70 | 123.70 | 123.31 | 123.54 | 123.54 | 4,899 |
Dec 20, 2024 | 123.69 | 123.69 | 122.89 | 123.07 | 123.07 | 151,452 |
Dec 19, 2024 | 124.98 | 124.98 | 124.10 | 124.10 | 124.10 | 18,135 |
Dec 18, 2024 | 123.24 | 124.49 | 122.62 | 124.49 | 124.49 | 173,969 |
Dec 17, 2024 | 123.35 | 123.42 | 123.20 | 123.29 | 123.29 | 197,382 |
Dec 13, 2024 | 122.41 | 122.87 | 122.41 | 122.87 | 122.87 | 822,286 |
Dec 11, 2024 | 126.50 | 126.50 | 123.13 | 123.13 | 123.13 | 93,362 |
Dec 10, 2024 | 124.25 | 124.25 | 123.43 | 123.43 | 123.43 | 103,428 |
Dec 9, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | 6,639,306 |
Dec 6, 2024 | 124.00 | 124.00 | 123.02 | 123.02 | 123.02 | 19,884 |
Dec 4, 2024 | 124.49 | 124.49 | 124.16 | 124.16 | 124.16 | 419,205 |
Dec 3, 2024 | 124.14 | 124.38 | 124.14 | 124.38 | 124.38 | 352,026 |
Dec 2, 2024 | 124.15 | 124.80 | 124.15 | 124.80 | 124.80 | 6,210 |
Nov 29, 2024 | 124.30 | 124.30 | 123.20 | 123.83 | 123.83 | 196,880 |
Nov 28, 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | 18 |
Nov 27, 2024 | 124.91 | 125.98 | 124.91 | 125.49 | 125.49 | 240,317 |
Nov 26, 2024 | 126.30 | 126.44 | 125.62 | 125.66 | 125.66 | 317,667 |
Nov 25, 2024 | 123.69 | 124.29 | 123.41 | 124.29 | 124.29 | 131,567 |
Nov 22, 2024 | 124.60 | 124.77 | 124.60 | 124.77 | 124.77 | 200,751 |
Nov 21, 2024 | 123.61 | 124.10 | 123.61 | 124.00 | 124.00 | 32,131 |
Nov 20, 2024 | 123.19 | 123.99 | 121.15 | 123.93 | 123.93 | 356,422 |
Nov 19, 2024 | 123.30 | 123.30 | 122.17 | 122.17 | 122.17 | 142,917 |
Nov 15, 2024 | 123.91 | 124.28 | 121.00 | 123.85 | 123.85 | 287,884 |
Nov 14, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 33,590 |
Nov 13, 2024 | 125.20 | 125.39 | 124.78 | 125.39 | 125.39 | 56,669 |
Nov 12, 2024 | 125.25 | 129.50 | 125.20 | 125.31 | 125.31 | 82,080 |
Nov 11, 2024 | 123.00 | 124.46 | 123.00 | 123.77 | 123.77 | 35,528 |
Nov 8, 2024 | 122.60 | 122.60 | 122.32 | 122.40 | 122.40 | 135,681 |
Nov 7, 2024 | 120.73 | 120.86 | 120.13 | 120.13 | 120.13 | 86,316 |
Nov 6, 2024 | 122.51 | 122.51 | 122.08 | 122.08 | 122.08 | 61,666 |
Nov 5, 2024 | 123.69 | 124.31 | 121.72 | 121.72 | 121.72 | 6,978 |
Nov 4, 2024 | 121.99 | 122.50 | 121.80 | 122.50 | 122.50 | 20,828 |
Nov 1, 2024 | 121.21 | 123.45 | 121.21 | 123.45 | 123.45 | 19,463 |
Oct 31, 2024 | 121.22 | 121.88 | 120.06 | 121.88 | 121.88 | 391,224 |
Oct 30, 2024 | 122.99 | 123.10 | 122.99 | 123.10 | 123.10 | 304,278 |
Oct 29, 2024 | 121.50 | 122.17 | 121.21 | 121.60 | 121.60 | 147,518 |
Oct 28, 2024 | 121.00 | 121.63 | 121.00 | 121.63 | 121.63 | 90,742 |
Oct 25, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 52,257 |
Oct 23, 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | 30,630 |
Oct 22, 2024 | 120.93 | 121.19 | 120.78 | 121.19 | 121.19 | 125,676 |
Oct 21, 2024 | 121.50 | 121.50 | 121.40 | 121.40 | 121.40 | 134,843 |
Oct 18, 2024 | 120.11 | 120.37 | 118.90 | 120.37 | 120.37 | 73,075 |
Oct 17, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 208,248 |
Oct 16, 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | 445,164 |
Oct 15, 2024 | 117.03 | 119.00 | 117.03 | 119.00 | 119.00 | 121,183 |
Oct 14, 2024 | 116.80 | 117.50 | 116.80 | 117.36 | 117.36 | 24,425 |
Oct 11, 2024 | 118.00 | 118.00 | 116.50 | 117.00 | 117.00 | 92,722 |
Oct 10, 2024 | 118.00 | 118.00 | 117.70 | 117.80 | 117.80 | 137,835 |
Oct 9, 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | 188,784 |
Oct 8, 2024 | 117.40 | 117.50 | 117.40 | 117.50 | 117.50 | 55,946 |
Oct 7, 2024 | 116.70 | 116.99 | 116.70 | 116.99 | 116.99 | 86,051 |
Oct 3, 2024 | 116.63 | 116.65 | 116.63 | 116.65 | 116.65 | 896,603 |
Oct 2, 2024 | 117.28 | 117.40 | 117.28 | 117.40 | 117.40 | 354,773 |
Sep 30, 2024 | 118.66 | 119.73 | 118.21 | 119.73 | 119.73 | 2,562,669 |
Sep 27, 2024 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | 8,284,432 |
Sep 26, 2024 | 118.71 | 118.79 | 118.59 | 118.79 | 118.79 | 452,574 |
Sep 25, 2024 | 118.60 | 118.71 | 118.60 | 118.71 | 118.71 | 94,928 |
Sep 24, 2024 | 116.89 | 117.10 | 116.89 | 117.10 | 117.10 | 167,825 |
Sep 23, 2024 | 117.75 | 117.75 | 116.70 | 116.70 | 116.70 | 72,969 |
Sep 20, 2024 | 116.51 | 117.20 | 116.51 | 117.20 | 117.20 | 50,569 |
Sep 19, 2024 | 116.20 | 116.50 | 116.20 | 116.50 | 116.50 | 639 |
Sep 18, 2024 | 115.98 | 116.88 | 115.98 | 116.88 | 116.88 | 187,263 |
Sep 17, 2024 | 116.50 | 119.00 | 115.57 | 117.47 | 117.47 | 425,805 |
Sep 13, 2024 | 118.67 | 118.67 | 115.71 | 116.01 | 116.01 | 372,012 |
Sep 12, 2024 | 119.38 | 122.00 | 117.80 | 117.90 | 117.90 | 502,349 |
Sep 11, 2024 | 120.39 | 121.10 | 118.90 | 119.73 | 119.73 | 610,390 |
Sep 10, 2024 | 119.07 | 121.15 | 119.07 | 121.12 | 121.12 | 191,591 |
Sep 9, 2024 | 120.19 | 120.19 | 119.80 | 119.98 | 119.98 | 183,456 |
Sep 6, 2024 | 120.29 | 120.69 | 119.97 | 120.59 | 120.59 | 759,986 |
Sep 5, 2024 | 120.39 | 120.57 | 119.84 | 119.88 | 119.88 | 2,972,285 |
Sep 4, 2024 | 118.80 | 119.97 | 118.80 | 119.97 | 119.97 | 353,279 |
Sep 3, 2024 | 119.94 | 122.32 | 118.70 | 118.70 | 118.70 | 38,093 |
Aug 30, 2024 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | 121,480 |
Aug 29, 2024 | 118.71 | 125.00 | 118.71 | 119.73 | 119.73 | 507,908 |
Aug 28, 2024 | 116.62 | 117.31 | 116.62 | 116.90 | 116.90 | 205,926 |
Aug 27, 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | 420,186 |
Aug 26, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 6,833 |
Aug 23, 2024 | 115.50 | 115.50 | 114.30 | 114.30 | 114.30 | 86,660 |
Aug 22, 2024 | 116.75 | 116.80 | 116.75 | 116.80 | 116.80 | 626,837 |
Aug 21, 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 183,131 |
Aug 20, 2024 | 112.95 | 114.10 | 112.50 | 114.10 | 114.10 | 61,786 |
Aug 19, 2024 | 111.91 | 112.39 | 111.70 | 112.39 | 112.39 | 49,954 |
Aug 16, 2024 | 111.38 | 112.09 | 111.38 | 111.96 | 111.96 | 292,948 |
Aug 15, 2024 | 112.15 | 112.15 | 111.30 | 111.99 | 111.99 | 380,167 |
Aug 14, 2024 | 113.10 | 113.10 | 112.90 | 112.94 | 112.94 | 266,267 |
Aug 13, 2024 | 114.20 | 114.50 | 113.45 | 113.45 | 113.45 | 1,146,254 |
Aug 12, 2024 | 113.30 | 114.32 | 113.30 | 113.74 | 113.74 | 49,192 |
Aug 9, 2024 | 112.75 | 113.00 | 112.20 | 113.00 | 113.00 | 2,061,466 |
Aug 8, 2024 | 114.23 | 114.23 | 113.00 | 113.56 | 113.56 | 801,021 |
Aug 7, 2024 | 114.94 | 115.48 | 114.00 | 115.48 | 115.48 | 25,829 |
Aug 6, 2024 | 115.60 | 116.40 | 115.60 | 116.32 | 116.32 | 28,297 |
Aug 5, 2024 | 115.92 | 115.92 | 114.99 | 115.06 | 115.06 | 205,723 |
Aug 2, 2024 | 113.70 | 114.90 | 113.40 | 114.73 | 114.73 | 448,543 |
Aug 1, 2024 | 112.00 | 112.80 | 112.00 | 112.55 | 112.55 | 50,883 |
Jul 31, 2024 | 111.36 | 111.54 | 110.80 | 110.80 | 110.80 | 334,024 |
Jul 30, 2024 | 111.10 | 112.68 | 111.10 | 112.68 | 112.68 | 103,078 |
Jul 29, 2024 | 111.00 | 111.35 | 111.00 | 111.22 | 111.22 | 7,940 |
Jul 26, 2024 | 110.20 | 110.70 | 110.00 | 110.16 | 110.16 | 112,054 |
Jul 25, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 118,922 |
Jul 24, 2024 | 109.33 | 110.01 | 109.33 | 110.01 | 110.01 | 463,103 |
Jul 23, 2024 | 108.40 | 109.02 | 108.01 | 108.87 | 108.87 | 75,047 |
Jul 19, 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 2,853 |
Jul 18, 2024 | 106.20 | 107.59 | 106.20 | 107.59 | 107.59 | 140,946 |
Jul 17, 2024 | 106.30 | 108.05 | 105.00 | 105.24 | 105.24 | 71,448 |
Jul 16, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 37,244 |
Jul 15, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | 1,843,241 |
Jul 12, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 423,572 |
Jul 11, 2024 | 105.70 | 105.70 | 105.41 | 105.41 | 105.41 | 133,724 |
Jul 10, 2024 | 106.74 | 106.75 | 106.20 | 106.51 | 106.51 | 288,475 |
Jul 9, 2024 | 106.82 | 107.29 | 106.82 | 107.29 | 107.29 | 132,855 |
Jul 8, 2024 | 107.81 | 112.70 | 106.63 | 106.63 | 106.63 | 55,260 |
Jul 5, 2024 | 107.18 | 108.06 | 107.18 | 108.06 | 108.06 | 112,557 |
Jul 3, 2024 | 108.50 | 108.50 | 105.91 | 105.91 | 105.91 | 4,900 |
Jul 2, 2024 | 108.80 | 109.22 | 108.01 | 108.94 | 108.94 | 485,931 |
Jul 1, 2024 | 109.10 | 109.25 | 109.10 | 109.25 | 109.25 | 377,845 |
Jun 28, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | 27,410 |
Jun 27, 2024 | 109.61 | 109.61 | 109.10 | 109.20 | 109.20 | 215,048 |
Jun 26, 2024 | 108.30 | 109.02 | 106.79 | 108.90 | 108.90 | 190,146 |
Jun 25, 2024 | 107.50 | 107.70 | 107.25 | 107.70 | 107.70 | 23,751 |
Jun 24, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 45,395 |
Jun 21, 2024 | 108.75 | 108.75 | 105.99 | 108.20 | 108.20 | 83,188 |
Jun 20, 2024 | 109.00 | 110.10 | 108.95 | 109.25 | 109.25 | 71,281 |
Jun 19, 2024 | 109.01 | 109.01 | 108.60 | 108.60 | 108.60 | 10,000 |
Jun 18, 2024 | 109.97 | 109.97 | 109.50 | 109.50 | 109.50 | 56,551 |
Jun 17, 2024 | 109.51 | 109.51 | 109.20 | 109.20 | 109.20 | 15,726 |
Jun 14, 2024 | 110.00 | 110.02 | 108.90 | 109.10 | 109.10 | 283,541 |
Jun 13, 2024 | 109.98 | 109.98 | 109.40 | 109.40 | 109.40 | 25,452 |
Jun 12, 2024 | 110.58 | 112.88 | 109.24 | 112.88 | 112.88 | 79,973 |
Jun 11, 2024 | 109.50 | 110.15 | 109.50 | 109.58 | 109.58 | 24,697 |
Jun 10, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 54,167 |
Jun 7, 2024 | 106.59 | 109.11 | 106.59 | 108.00 | 108.00 | 2,566,204 |
Jun 6, 2024 | 103.70 | 104.60 | 103.70 | 104.32 | 104.32 | 2,638,577 |
Jun 4, 2024 | 105.10 | 106.53 | 105.10 | 105.90 | 105.90 | 184,565 |
Jun 3, 2024 | 104.33 | 104.80 | 104.33 | 104.80 | 104.80 | 8,661 |
May 31, 2024 | 100.10 | 100.89 | 100.10 | 100.89 | 100.89 | 90,960 |
May 30, 2024 | 100.89 | 100.89 | 99.80 | 99.80 | 99.80 | - |
May 29, 2024 | 100.60 | 100.60 | 100.42 | 100.42 | 100.42 | 279,072 |
May 28, 2024 | 99.10 | 100.14 | 99.10 | 98.70 | 98.70 | 50,189 |
May 24, 2024 | 99.47 | 99.47 | 98.66 | 98.70 | 98.70 | 41,244 |
May 21, 2024 | 98.30 | 99.20 | 98.30 | 98.80 | 98.80 | 70,428 |
May 20, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 482,583 |
May 17, 2024 | 98.05 | 98.53 | 97.90 | 98.42 | 98.42 | 78,590 |
May 16, 2024 | 98.50 | 98.88 | 98.16 | 98.88 | 98.88 | 26,001 |
May 15, 2024 | 98.60 | 99.15 | 98.60 | 100.00 | 100.00 | 12,855 |
May 13, 2024 | 99.15 | 100.00 | 99.15 | 100.00 | 100.00 | 427,646 |
May 10, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 8,583 |
May 9, 2024 | 99.80 | 99.95 | 99.80 | 99.95 | 99.95 | 8,847 |
May 8, 2024 | 99.82 | 100.00 | 99.82 | 99.99 | 99.99 | 273,850 |
May 7, 2024 | 99.26 | 100.42 | 98.86 | 100.24 | 100.24 | 93,249 |
May 6, 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 29 |
Related Tickers
EWT iShares MSCI Taiwan ETF
53.38
+4.77%
FLTW Franklin FTSE Taiwan ETF
48.47
+4.57%
GDXJ VanEck Junior Gold Miners ETF
60.65
+3.30%
RING iShares MSCI Global Gold Miners ETF
40.42
+2.76%
GOEX Global X Gold Explorers ETF
40.55
+2.36%
GLD SPDR Gold Shares
304.85
+2.31%
IAU iShares Gold Trust
62.38
+2.31%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.71
+2.16%
HOMZ The Hoya Capital Housing ETF
43.59
-0.56%
INCO Columbia India Consumer ETF
64.82
+1.81%
SPVM Invesco S&P 500 Value with Momentum ETF
56.73
+1.79%
ONEO SPDR Russell 1000 Momentum Focus ETF
116.11
+1.79%
JDIV JPMorgan Dividend Leaders ETF
48.30
+1.67%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.50
+1.35%
AIA iShares Asia 50 ETF
74.72
+1.60%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.80
+1.46%
ESGG FlexShares STOXX Global ESG Select Index Fund
173.35
+1.39%
MMTM SPDR S&P 1500 Momentum Tilt ETF
243.88
-0.39%
QARP Xtrackers Russell 1000 US QARP ETF
50.97
-0.62%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.66
+1.12%
FDEM Fidelity Emerging Markets Multifactor ETF
26.48
+1.25%
EPU iShares MSCI Peru ETF
44.98
+1.22%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.53
+1.16%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.58
+1.17%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.81
+1.10%
IDX VanEck Indonesia Index ETF
13.91
+1.09%
EWJV iShares MSCI Japan Value ETF
34.58
+0.93%
CIBR First Trust NASDAQ Cybersecurity ETF
68.42
+1.09%
CWS AdvisorShares Focused Equity ETF
66.89
+1.05%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.37
+0.99%
SMIN iShares MSCI India Small-Cap ETF
71.25
+1.00%
SPEM SPDR Portfolio Emerging Markets ETF
40.88
+0.96%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.82
+0.93%
EMGF iShares Emerging Markets Equity Factor ETF
48.56
+0.92%
VRAI Virtus Real Asset Income ETF
22.05
-0.71%
ECH iShares MSCI Chile ETF
31.63
+0.89%
IHF iShares U.S. Healthcare Providers ETF
50.50
+0.81%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.04
+0.57%
PKB Invesco Building & Construction ETF
73.96
+0.76%
FLN First Trust Latin America AlphaDEX Fund
19.10
+0.74%
DEM WisdomTree Emerging Markets High Dividend Fund
43.18
+0.71%
XMHQ Invesco S&P MidCap Quality ETF
95.26
+0.61%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.51
+0.62%
EPI WisdomTree India Earnings Fund
45.97
+0.64%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.10
+0.63%
XLI The Industrial Select Sector SPDR Fund
135.40
+0.61%
RWK Invesco S&P MidCap 400 Revenue ETF
108.91
+0.61%
FSMD Fidelity Small-Mid Multifactor ETF
39.52
+0.62%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.74
+0.61%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.66
+0.45%
PXH Invesco RAFI Emerging Markets ETF
22.07
+0.59%
VIS Vanguard Industrials Index Fund ETF Shares
256.07
+0.58%
PKW Invesco BuyBack Achievers ETF
113.45
+0.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.10
+0.57%
XMMO Invesco S&P MidCap Momentum ETF
120.05
+0.52%
THD iShares MSCI Thailand ETF
55.94
+0.55%
IWP iShares Russell Mid-Cap Growth ETF
125.80
+0.56%
IJK iShares S&P Mid-Cap 400 Growth ETF
86.20
+0.55%
HYUP Xtrackers High Beta High Yield Bond ETF
41.17
+0.55%
IDMO Invesco S&P International Developed Momentum ETF
47.94
+0.51%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.96
+0.52%
GRPM Invesco S&P MidCap 400 GARP ETF
103.89
+0.52%
MDYG SPDR S&P 400 Mid Cap Growth ETF
82.25
+0.51%
WLDR Affinity World Leaders Equity ETF
29.83
+0.51%
PAVE Global X U.S. Infrastructure Development ETF
39.84
+0.44%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.93
+0.50%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.02
+0.50%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.07
+0.50%
XLC The Communication Services Select Sector SPDR ETF Fund
97.89
+0.48%
QINT American Century Quality Diversified International ETF
55.07
+0.49%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.57
+0.47%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.86
+0.46%
AADR AdvisorShares Dorsey Wright ADR ETF
76.34
+0.46%
FIDU Fidelity MSCI Industrials Index ETF
70.91
+0.45%
EYLD Cambria Emerging Shareholder Yield ETF
33.06
+0.45%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.74
+0.45%
QGRO American Century U.S. Quality Growth ETF
100.60
+0.43%
IMCG iShares Morningstar Mid-Cap Growth ETF
73.90
+0.43%
XSVM Invesco S&P SmallCap Value with Momentum ETF
49.75
+0.42%
FCEF First Trust Income Opportunity ETF
21.49
+0.42%
PPA Invesco Aerospace & Defense ETF
125.44
+0.39%
IPAC iShares Core MSCI Pacific ETF
65.71
+0.36%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.25
+0.41%
EMQQ EMQQ The Emerging Markets Internet ETF
39.45
+0.41%
IXP iShares Global Comm Services ETF
101.28
+0.41%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.18
+0.41%
XHS SPDR S&P Health Care Services ETF
97.34
+0.40%
HEDJ WisdomTree Europe Hedged Equity Fund
48.24
+0.25%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.51
+0.39%
RAAX VanEck Real Assets ETF
29.98
+0.39%
KCE SPDR S&P Capital Markets ETF
129.26
+0.39%
EZU iShares MSCI Eurozone ETF
57.00
+0.37%
RDVY First Trust Rising Dividend Achievers ETF
58.59
+0.38%
ABFL Abacus FCF Leaders ETF
66.57
+0.38%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.87
+0.38%
VFQY Vanguard U.S. Quality Factor ETF Shares
134.63
+0.38%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.38
+0.38%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.63
+0.38%
EFV iShares MSCI EAFE Value ETF
61.82
+0.37%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.70
+0.36%