Mexico - Delayed Quote • MXN
iShares II Public Limited Company - iShares $ Floating Rate Bond UCITS ETF (FRMXNXN.MX)
As of September 11 at 1:49 PM 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 |
---|---|---|---|---|---|---|
Sep 11, 2024 | 825.00 | 829.32 | 829.32 | 829.32 | 829.32 | 2,450 |
Sep 10, 2024 | 828.93 | 830.07 | 820.88 | 830.07 | 830.07 | 96,967 |
Sep 9, 2024 | 832.77 | 835.29 | 832.77 | 832.77 | 832.77 | 148,582 |
Sep 6, 2024 | 826.88 | 830.67 | 826.88 | 830.65 | 830.65 | 1,278,006 |
Sep 5, 2024 | 825.54 | 828.55 | 822.00 | 828.55 | 828.55 | 1,400,507 |
Sep 4, 2024 | 825.85 | 826.80 | 825.85 | 826.33 | 826.33 | 147,513 |
Sep 3, 2024 | 829.39 | 829.39 | 818.37 | 827.32 | 827.32 | 145,444 |
Aug 30, 2024 | 830.83 | 830.83 | 828.66 | 828.66 | 828.66 | 1,456 |
Aug 29, 2024 | 827.00 | 827.00 | 818.00 | 818.00 | 818.00 | 1,108 |
Aug 28, 2024 | 827.15 | 827.15 | 820.70 | 820.70 | 820.70 | 87,549 |
Aug 27, 2024 | 833.00 | 833.00 | 828.00 | 828.00 | 828.00 | 20,048 |
Aug 26, 2024 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | 12,298 |
Aug 23, 2024 | 825.96 | 825.96 | 821.80 | 821.80 | 821.80 | 6,100 |
Aug 22, 2024 | 823.70 | 823.90 | 823.30 | 823.90 | 823.90 | 62,660 |
Aug 20, 2024 | 824.45 | 824.45 | 824.45 | 824.45 | 824.45 | - |
Aug 19, 2024 | 828.56 | 831.00 | 826.10 | 826.10 | 826.10 | 7,780 |
Aug 16, 2024 | 826.84 | 835.04 | 823.88 | 823.88 | 823.88 | 137,381 |
Aug 15, 2024 | 817.50 | 821.58 | 817.50 | 820.92 | 820.92 | 741 |
Aug 14, 2024 | 819.32 | 823.51 | 813.69 | 822.81 | 822.81 | 70,493 |
Aug 13, 2024 | 822.47 | 822.47 | 822.47 | 822.47 | 822.47 | 70,688 |
Aug 12, 2024 | 819.77 | 820.97 | 819.77 | 820.97 | 820.97 | 9,713 |
Aug 9, 2024 | 815.00 | 820.64 | 812.00 | 820.64 | 820.64 | 28,193 |
Aug 8, 2024 | 817.00 | 823.80 | 817.00 | 823.80 | 823.80 | 49,957 |
Aug 7, 2024 | 821.00 | 822.15 | 819.96 | 819.96 | 819.96 | 132,475 |
Aug 6, 2024 | 815.00 | 821.03 | 815.00 | 821.03 | 821.03 | 38,483 |
Aug 5, 2024 | 809.96 | 815.69 | 809.96 | 815.41 | 815.41 | 952,627 |
Aug 2, 2024 | 822.32 | 822.32 | 821.00 | 821.00 | 821.00 | 120,634 |
Aug 1, 2024 | 821.06 | 821.06 | 819.62 | 819.62 | 819.62 | 108,572 |
Jul 31, 2024 | 820.15 | 820.15 | 820.15 | 820.15 | 820.15 | 58,709 |
Jul 30, 2024 | 821.14 | 821.14 | 821.14 | 821.14 | 821.14 | 20,986 |
Jul 29, 2024 | 821.69 | 821.69 | 818.09 | 821.69 | 821.69 | 105,888 |
Jul 26, 2024 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 11,703 |
Jul 25, 2024 | 818.94 | 819.43 | 818.94 | 819.43 | 819.43 | 81,042 |
Jul 24, 2024 | 822.00 | 822.00 | 818.73 | 818.73 | 818.73 | 106,556 |
Jul 23, 2024 | 815.00 | 815.00 | 812.00 | 812.00 | 812.00 | 58,594 |
Jul 22, 2024 | 817.58 | 819.00 | 817.58 | 818.00 | 818.00 | 21,244 |
Jul 19, 2024 | 812.40 | 819.38 | 812.40 | 819.38 | 819.38 | 41,100 |
Jul 18, 2024 | 817.88 | 819.40 | 812.00 | 819.40 | 819.40 | 99,792 |
Jul 17, 2024 | 816.30 | 819.54 | 809.41 | 818.21 | 818.21 | 80,668 |
Jul 16, 2024 | 818.05 | 818.05 | 813.64 | 813.64 | 813.64 | 5,323 |
Jul 15, 2024 | 819.00 | 820.65 | 816.50 | 820.65 | 820.65 | 51,321 |
Jul 12, 2024 | 815.60 | 817.08 | 815.60 | 816.81 | 816.81 | 190,927 |
Jul 11, 2024 | 816.50 | 816.50 | 816.50 | 816.50 | 816.50 | 157,080 |
Jul 9, 2024 | 810.00 | 815.84 | 810.00 | 815.84 | 815.84 | 52,282 |
Jul 8, 2024 | 818.00 | 818.00 | 809.51 | 814.25 | 814.25 | 97,828 |
Jul 5, 2024 | 811.58 | 815.90 | 811.58 | 812.00 | 812.00 | 179,581 |
Jul 4, 2024 | 817.90 | 817.90 | 817.90 | 817.90 | 817.90 | 1,330 |
Jul 3, 2024 | 813.64 | 820.00 | 813.64 | 820.00 | 820.00 | 31,136 |
Jul 2, 2024 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 1,734 |
Jul 1, 2024 | 809.25 | 812.74 | 809.25 | 810.60 | 810.60 | 43,984 |
Jun 27, 2024 | 807.94 | 807.94 | 807.94 | 807.94 | 807.94 | 43,674 |
Jun 26, 2024 | 815.00 | 815.00 | 805.72 | 811.66 | 811.66 | 184,630 |
Jun 25, 2024 | 800.00 | 818.00 | 800.00 | 818.00 | 818.00 | 36,712 |
Jun 24, 2024 | 810.59 | 821.89 | 801.00 | 811.51 | 811.51 | 124,188 |
Jun 21, 2024 | 814.25 | 814.25 | 811.22 | 811.22 | 811.22 | 98,368 |
Jun 20, 2024 | 813.27 | 821.50 | 812.17 | 820.50 | 820.50 | 69,246 |
Jun 19, 2024 | 812.01 | 812.01 | 809.00 | 809.00 | 809.00 | 1,427 |
Jun 18, 2024 | 809.33 | 817.00 | 809.33 | 817.00 | 817.00 | 42,614 |
Jun 17, 2024 | 809.20 | 809.20 | 809.01 | 809.01 | 809.01 | 85,509 |
Jun 14, 2024 | 816.89 | 816.99 | 809.01 | 809.01 | 809.01 | 69,595 |
Jun 13, 2024 | 808.12 | 808.24 | 796.74 | 804.90 | 804.90 | 30,543 |
Jun 12, 2024 | 810.26 | 816.99 | 808.57 | 808.57 | 808.57 | 70,890 |
Jun 11, 2024 | 816.99 | 816.99 | 807.57 | 807.57 | 807.57 | 34,033 |
Jun 10, 2024 | 806.33 | 807.40 | 790.00 | 790.00 | 790.00 | 9,506 |
Jun 7, 2024 | 807.12 | 808.27 | 807.12 | 808.27 | 808.27 | 21,654 |
Jun 6, 2024 | 808.10 | 821.86 | 808.10 | 821.86 | 821.86 | 145,619 |
Jun 5, 2024 | 811.71 | 812.99 | 805.50 | 806.69 | 806.69 | 90,686 |
Jun 4, 2024 | 805.00 | 816.42 | 797.00 | 816.42 | 816.42 | 62,194 |
May 30, 2024 | 804.86 | 805.51 | 804.86 | 805.51 | 805.51 | 294,316 |
May 29, 2024 | 810.99 | 810.99 | 802.13 | 802.13 | 802.13 | 14,787 |
May 28, 2024 | 813.00 | 814.98 | 801.48 | 803.54 | 803.54 | 24,492 |
May 24, 2024 | 805.71 | 805.71 | 803.54 | 803.54 | 803.54 | 48,987 |
May 23, 2024 | 802.40 | 803.94 | 795.00 | 803.94 | 803.94 | 22,707 |
May 22, 2024 | 803.42 | 803.61 | 803.42 | 803.61 | 803.61 | 15,712 |
May 21, 2024 | 802.50 | 802.50 | 802.50 | 802.50 | 802.50 | 24,183 |
May 20, 2024 | 802.37 | 802.37 | 802.37 | 802.37 | 802.37 | 69,509 |
May 17, 2024 | 802.30 | 808.99 | 792.00 | 792.00 | 792.00 | 34,401 |
May 16, 2024 | 802.10 | 806.11 | 801.91 | 801.91 | 801.91 | 29,617 |
May 15, 2024 | 799.83 | 803.98 | 799.83 | 796.05 | 796.05 | 75,096 |
May 14, 2024 | 801.36 | 801.36 | 792.00 | 796.05 | 796.05 | 5,266 |
May 13, 2024 | 800.09 | 801.99 | 799.00 | 800.23 | 800.23 | 69,140 |
May 9, 2024 | 801.14 | 801.14 | 800.29 | 800.29 | 800.29 | 80,062 |
May 8, 2024 | 798.81 | 800.12 | 798.80 | 800.12 | 800.12 | 136,396 |
May 6, 2024 | 798.42 | 798.42 | 798.42 | 798.42 | 798.42 | 19,800 |
May 3, 2024 | 799.24 | 799.24 | 799.24 | 786.00 | 786.00 | 3,736 |
Apr 30, 2024 | 794.00 | 794.00 | 785.00 | 793.92 | 793.92 | 8,746 |
Apr 29, 2024 | 796.20 | 796.20 | 793.92 | 793.92 | 793.92 | 145,258 |
Apr 26, 2024 | 795.72 | 801.00 | 795.72 | 797.24 | 797.24 | 78,183 |
Apr 25, 2024 | 795.17 | 796.63 | 795.17 | 796.63 | 796.63 | 15,038 |
Apr 24, 2024 | 792.78 | 795.30 | 791.20 | 795.30 | 795.30 | 699,161 |
Apr 23, 2024 | 794.52 | 794.52 | 791.50 | 791.50 | 791.50 | 13,632 |
Apr 22, 2024 | 805.16 | 805.16 | 791.84 | 794.35 | 794.35 | 37,686 |
Apr 19, 2024 | 791.84 | 791.84 | 791.84 | 791.84 | 791.84 | 587 |
Apr 18, 2024 | 794.50 | 794.50 | 791.84 | 791.84 | 791.84 | 771 |
Apr 16, 2024 | 792.54 | 793.33 | 792.54 | 793.33 | 793.33 | 33,565 |
Apr 15, 2024 | 779.29 | 779.29 | 779.29 | 779.29 | 779.29 | 22 |
Apr 12, 2024 | 792.18 | 792.18 | 792.18 | 792.18 | 792.18 | 84,763 |
Apr 11, 2024 | 792.92 | 794.26 | 789.72 | 794.26 | 794.26 | 147,298 |
Apr 10, 2024 | 793.14 | 793.14 | 793.14 | 793.14 | 793.14 | 40,553 |
Apr 9, 2024 | 791.33 | 792.55 | 791.33 | 792.55 | 792.55 | 31,824 |
Apr 5, 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 45,219 |
Apr 4, 2024 | 787.47 | 791.95 | 783.00 | 783.00 | 783.00 | 5,339 |
Apr 3, 2024 | 800.55 | 800.55 | 787.23 | 790.53 | 790.53 | 89,737 |
Apr 2, 2024 | 789.82 | 789.82 | 789.46 | 789.46 | 789.46 | 32,283 |
Mar 27, 2024 | 789.27 | 789.65 | 789.27 | 789.65 | 789.65 | 21,037 |
Mar 26, 2024 | 790.64 | 790.64 | 788.11 | 788.11 | 788.11 | 44,091 |
Mar 25, 2024 | 788.06 | 788.06 | 788.06 | 788.06 | 788.06 | 1,997 |
Mar 22, 2024 | 784.50 | 784.50 | 784.42 | 784.42 | 784.42 | 60,460 |
Mar 21, 2024 | 786.55 | 786.55 | 786.11 | 786.11 | 786.11 | 4,894 |
Mar 20, 2024 | 781.43 | 782.00 | 777.00 | 782.00 | 782.00 | 73,308 |
Mar 19, 2024 | 785.34 | 795.18 | 771.00 | 771.00 | 771.00 | 33,358 |
Mar 14, 2024 | 785.46 | 785.46 | 785.00 | 785.00 | 785.00 | 84,516 |
Mar 13, 2024 | 787.93 | 787.93 | 781.01 | 784.55 | 784.55 | 53,583 |
Mar 12, 2024 | 783.50 | 783.50 | 783.00 | 783.64 | 783.64 | 1,809 |
Mar 11, 2024 | 775.00 | 783.64 | 774.30 | 783.64 | 783.64 | 1,098 |
Mar 8, 2024 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | 20,973 |
Mar 7, 2024 | 781.00 | 783.00 | 781.00 | 783.00 | 783.00 | 111,753 |
Mar 6, 2024 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | 2,168 |
Mar 5, 2024 | 787.89 | 787.89 | 781.68 | 781.68 | 781.68 | 82,930 |
Mar 4, 2024 | 781.84 | 783.00 | 781.84 | 783.00 | 783.00 | 19,530 |
Mar 1, 2024 | 782.67 | 782.69 | 782.67 | 782.69 | 782.69 | 43,880 |
Feb 29, 2024 | 792.47 | 792.71 | 792.47 | 792.71 | 792.71 | 70,305 |
Feb 28, 2024 | 778.47 | 791.66 | 778.47 | 791.66 | 791.66 | 22,994 |
Feb 27, 2024 | 780.08 | 780.96 | 777.00 | 780.96 | 780.96 | 148,607 |
Feb 26, 2024 | 766.35 | 779.80 | 766.35 | 779.80 | 779.80 | 645 |
Feb 23, 2024 | 776.89 | 789.36 | 776.89 | 789.36 | 789.36 | 5,558 |
Feb 22, 2024 | 773.00 | 789.37 | 765.87 | 765.87 | 765.87 | 70,711 |
Feb 21, 2024 | 773.31 | 773.31 | 773.31 | 773.31 | 773.31 | 3,358 |
Feb 20, 2024 | 764.46 | 778.69 | 764.46 | 776.00 | 776.00 | 87,882 |
Feb 16, 2024 | 778.49 | 778.49 | 778.49 | 778.49 | 778.49 | 7,645 |
Feb 15, 2024 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 57,758 |
Feb 14, 2024 | 777.06 | 777.60 | 777.06 | 777.60 | 777.60 | 9,945 |
Feb 13, 2024 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 45 |
Feb 12, 2024 | 776.05 | 776.60 | 763.00 | 776.60 | 776.60 | 90,840 |
Feb 9, 2024 | 776.00 | 778.36 | 768.93 | 778.36 | 778.36 | 35,654 |
Feb 7, 2024 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 79,514 |
Feb 2, 2024 | 773.16 | 773.16 | 773.16 | 773.16 | 773.16 | 68,962 |
Feb 1, 2024 | 772.66 | 780.99 | 770.00 | 773.83 | 773.83 | 48,485 |
Jan 30, 2024 | 770.16 | 770.16 | 770.16 | 770.16 | 770.16 | 5,169 |
Jan 29, 2024 | 771.56 | 772.07 | 768.49 | 772.07 | 772.07 | 107,096 |
Jan 26, 2024 | 771.27 | 771.34 | 768.00 | 771.34 | 771.34 | 20,989 |
Jan 25, 2024 | 768.60 | 770.00 | 768.60 | 770.00 | 770.00 | 162,590 |
Jan 23, 2024 | 770.00 | 771.28 | 770.00 | 771.28 | 771.28 | 148,415 |
Jan 22, 2024 | 762.00 | 770.29 | 762.00 | 770.29 | 770.29 | 5,022 |
Jan 19, 2024 | 762.00 | 769.98 | 762.00 | 765.87 | 765.87 | 16,319 |
Jan 18, 2024 | 762.00 | 770.00 | 762.00 | 769.55 | 769.55 | 44,115 |
Jan 17, 2024 | 768.17 | 768.94 | 767.00 | 768.29 | 768.29 | 121,625 |
Jan 12, 2024 | 768.25 | 768.25 | 768.06 | 768.06 | 768.06 | 29,115 |
Jan 11, 2024 | 767.91 | 767.91 | 767.91 | 767.91 | 767.91 | 18,938 |
Jan 9, 2024 | 763.66 | 766.88 | 763.66 | 766.88 | 766.88 | 79,076 |
Jan 4, 2024 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 50,162 |
Jan 3, 2024 | 763.94 | 763.95 | 763.94 | 763.95 | 763.95 | 4,761 |
Jan 2, 2024 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 34 |
Dec 28, 2023 | 764.10 | 764.10 | 764.10 | 764.10 | 764.10 | 26,115 |
Dec 27, 2023 | 761.36 | 761.36 | 761.36 | 761.36 | 761.36 | 42,369 |
Dec 22, 2023 | 758.25 | 763.37 | 758.25 | 763.27 | 763.27 | 54,922 |
Dec 21, 2023 | 765.14 | 765.14 | 765.14 | 765.14 | 765.14 | 51,292 |
Dec 20, 2023 | 761.04 | 761.04 | 760.90 | 760.90 | 760.90 | 131,584 |
Dec 18, 2023 | 756.05 | 756.05 | 756.05 | 756.05 | 756.05 | 2,000 |
Dec 15, 2023 | 759.55 | 768.90 | 756.80 | 768.90 | 768.90 | 11,655 |
Dec 14, 2023 | 757.81 | 757.81 | 757.81 | 757.81 | 757.81 | 10,284 |
Dec 13, 2023 | 740.00 | 759.08 | 740.00 | 759.00 | 759.00 | 167,002 |
Dec 11, 2023 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 1,020 |
Dec 8, 2023 | 758.23 | 758.23 | 758.23 | 758.23 | 758.23 | 89,822 |
Dec 7, 2023 | 757.67 | 757.90 | 757.67 | 757.90 | 757.90 | 78,395 |
Dec 6, 2023 | 756.69 | 756.69 | 756.56 | 756.56 | 756.56 | 6,293 |
Dec 5, 2023 | 756.59 | 756.59 | 756.59 | 756.59 | 756.59 | 46,000 |
Dec 4, 2023 | 757.40 | 757.40 | 757.40 | 757.40 | 757.40 | 39,727 |
Dec 1, 2023 | 758.00 | 760.66 | 754.40 | 754.40 | 754.40 | 285 |
Nov 29, 2023 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 8,592 |
Nov 28, 2023 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 20 |
Nov 27, 2023 | 754.55 | 754.56 | 741.37 | 741.37 | 741.37 | 30,977 |
Nov 24, 2023 | 753.79 | 754.10 | 753.79 | 754.10 | 754.10 | 64,527 |
Nov 23, 2023 | 752.50 | 752.50 | 752.50 | 752.50 | 752.50 | 332 |
Nov 22, 2023 | 753.10 | 753.10 | 751.75 | 751.75 | 751.75 | 61,278 |
Nov 21, 2023 | 752.86 | 752.86 | 752.50 | 752.50 | 752.50 | 26,530 |
Nov 17, 2023 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 6,974 |
Nov 15, 2023 | 750.63 | 750.63 | 750.63 | 750.63 | 750.63 | 30,503 |
Nov 14, 2023 | 746.00 | 747.60 | 746.00 | 747.60 | 747.60 | 2,274 |
Nov 10, 2023 | 745.00 | 751.35 | 745.00 | 751.35 | 751.35 | 172,661 |
Nov 9, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 68,125 |
Nov 8, 2023 | 748.42 | 748.42 | 748.42 | 748.42 | 748.42 | 1,063,883 |
Nov 7, 2023 | 747.00 | 756.00 | 747.00 | 754.00 | 754.00 | 746 |
Nov 6, 2023 | 749.18 | 749.18 | 736.24 | 736.24 | 736.24 | 14,533 |
Nov 3, 2023 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 23,397 |
Nov 1, 2023 | 748.00 | 752.00 | 748.00 | 752.00 | 752.00 | 227,577 |
Oct 31, 2023 | 747.80 | 747.80 | 747.80 | 747.80 | 747.80 | 51,285 |
Oct 30, 2023 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 695 |
Oct 27, 2023 | 748.50 | 748.50 | 747.57 | 748.10 | 748.10 | 11,403 |
Oct 26, 2023 | 748.21 | 748.21 | 748.21 | 748.21 | 748.21 | 7,503 |
Oct 25, 2023 | 746.50 | 746.50 | 746.50 | 746.50 | 746.50 | 12,439 |
Oct 24, 2023 | 747.00 | 747.00 | 746.86 | 746.86 | 746.86 | 70,944 |
Oct 23, 2023 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 4,476 |
Oct 20, 2023 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 11,191 |
Oct 19, 2023 | 746.00 | 747.50 | 743.53 | 747.50 | 747.50 | 33,310 |
Oct 18, 2023 | 744.70 | 744.70 | 744.70 | 744.70 | 744.70 | 18,696 |
Oct 17, 2023 | 744.50 | 744.50 | 744.50 | 744.50 | 744.50 | 62,406 |
Oct 16, 2023 | 743.98 | 744.85 | 743.98 | 744.85 | 744.85 | 17,439 |
Oct 13, 2023 | 743.84 | 749.00 | 743.84 | 749.00 | 749.00 | 28,194 |
Oct 12, 2023 | 743.45 | 744.63 | 743.10 | 743.90 | 743.90 | 69,978 |
Oct 11, 2023 | 743.10 | 743.10 | 743.10 | 743.10 | 743.10 | 47,473 |
Oct 10, 2023 | 743.10 | 743.27 | 743.10 | 743.27 | 743.27 | 12,102 |
Oct 6, 2023 | 742.90 | 742.90 | 742.90 | 742.90 | 742.90 | 85,128 |
Oct 5, 2023 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 289 |
Oct 4, 2023 | 741.58 | 744.80 | 741.58 | 742.00 | 742.00 | 43,406 |
Oct 3, 2023 | 741.00 | 741.90 | 741.00 | 741.90 | 741.90 | 5,633 |
Oct 2, 2023 | 740.53 | 744.23 | 740.53 | 744.23 | 744.23 | 64,832 |
Sep 29, 2023 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | 1,139 |
Sep 28, 2023 | 740.50 | 740.50 | 740.50 | 740.50 | 740.50 | 9,001 |
Sep 27, 2023 | 740.20 | 740.20 | 740.20 | 740.20 | 740.20 | 37,690 |
Sep 26, 2023 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 45,057 |
Sep 25, 2023 | 739.84 | 739.84 | 739.84 | 739.84 | 739.84 | 13,541 |
Sep 22, 2023 | 739.09 | 739.22 | 739.09 | 739.22 | 739.22 | 95,682 |
Sep 21, 2023 | 738.55 | 740.99 | 738.55 | 738.98 | 738.98 | 120,245 |
Sep 19, 2023 | 738.00 | 738.00 | 724.00 | 724.00 | 724.00 | 117,718 |
Sep 18, 2023 | 737.64 | 737.64 | 737.64 | 739.32 | 739.32 | 14,502 |
Sep 14, 2023 | 736.52 | 738.10 | 736.52 | 738.10 | 738.10 | 60,629 |
Sep 13, 2023 | 736.52 | 738.22 | 736.52 | 736.52 | 736.52 | 23,898 |
Sep 12, 2023 | 736.65 | 736.65 | 736.50 | 736.52 | 736.52 | 116,538 |
Related Tickers
GOEX Global X Gold Explorers ETF
31.90
+4.66%
RING iShares MSCI Global Gold Miners ETF
32.48
+4.16%
GDX VanEck Gold Miners ETF
38.91
+4.07%
XME SPDR S&P Metals and Mining ETF
57.13
+3.21%
WLDR Affinity World Leaders Equity ETF
31.82
+2.21%
COPX Global X Copper Miners ETF
40.60
+2.22%
DBC Invesco DB Commodity Index Tracking Fund
21.62
+1.93%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.05
+1.99%
EPU iShares MSCI Peru ETF
39.79
+1.84%
EWW iShares MSCI Mexico ETF
53.02
+1.71%
CALF Pacer US Small Cap Cash Cows 100 ETF
43.93
+1.74%
PKB Invesco Building & Construction ETF
73.41
+1.69%
XSMO Invesco S&P SmallCap Momentum ETF
62.48
+1.63%
ECH iShares MSCI Chile ETF
25.69
+1.48%
GLD SPDR Gold Shares
235.89
+1.57%
DWAS Invesco DWA SmallCap Momentum ETF
88.13
+1.57%
IAU iShares Gold Trust
48.22
+1.56%
SLX VanEck Steel ETF
63.46
+1.47%
FTGC First Trust Global Tactical Commodity Strategy Fund
22.83
+1.58%
INCO Columbia India Consumer ETF
75.86
+1.45%
SPXN ProShares S&P 500 ex-Financials ETF
59.82
+0.18%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.73
+1.37%
SPXV ProShares S&P 500 ex-Health Care ETF
59.03
+1.35%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
113.65
+1.32%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
69.34
+1.26%
XHB SPDR S&P Homebuilders ETF
114.68
+1.26%
ITB iShares U.S. Home Construction ETF
119.30
+1.26%
SLYG SPDR S&P 600 Small Cap Growth ETF
88.40
+1.26%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
31.18
+1.24%
XSVM Invesco S&P SmallCap Value with Momentum ETF
52.56
+1.21%
VOX Vanguard Communication Services Index Fund ETF Shares
136.70
+1.19%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
43.27
+1.18%
PSC Principal U.S. Small-Cap ETF
49.22
+1.33%
FENY Fidelity MSCI Energy Index ETF
23.37
+1.21%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
18.70
+1.15%
SPXE ProShares S&P 500 ex-Energy ETF
59.75
-0.08%
XLC The Communication Services Select Sector SPDR ETF Fund
85.39
+1.10%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
39.73
+1.12%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.58
+1.12%
VDE Vanguard Energy Index Fund ETF Shares
118.71
+1.08%
IJR iShares Core S&P Small-Cap ETF
111.20
+1.05%
USCI United States Commodity Index Fund, LP
60.04
+1.07%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.37
+1.07%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
102.51
+1.06%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.52
+1.05%
PSCI Invesco S&P SmallCap Industrials ETF
123.14
+1.03%
XLE The Energy Select Sector SPDR Fund
85.29
+1.11%
THD iShares MSCI Thailand ETF
65.58
+1.00%
FCOM Fidelity MSCI Communication Services Index ETF
51.71
+0.98%
MLPX Global X MLP & Energy Infrastructure ETF
53.42
+1.05%
FNDA Schwab Fundamental U.S. Small Company ETF
56.76
+0.99%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.22
+0.99%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.72
+0.52%
PSP Invesco Global Listed Private Equity ETF
64.64
+0.96%
NACP Impact Shares NAACP Minority Empowerment ETF
39.79
+0.93%
GMF SPDR S&P Emerging Asia Pacific ETF
111.49
+0.16%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
48.62
+0.91%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
153.28
+0.94%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
89.43
+1.03%
CEFS Saba Closed-End Funds ETF
21.79
+0.89%
QVAL Alpha Architect U.S. Quantitative Value ETF
43.34
+1.00%
SYLD Cambria Shareholder Yield ETF
68.15
+0.87%
FLEU Franklin FTSE Eurozone ETF
25.63
+0.21%
IXC iShares Global Energy ETF
39.26
+0.82%
XMMO Invesco S&P MidCap Momentum ETF
114.00
+0.74%
VFMF Vanguard U.S. Multifactor ETF Shares
124.90
+0.82%
EWD iShares MSCI Sweden ETF
40.62
+0.82%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.48
+0.81%
RSPG Invesco S&P 500 Equal Weight Energy ETF
74.52
+0.78%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
323.70
+0.78%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.49
+0.77%
EPI WisdomTree India Earnings Fund
49.38
+0.76%
PAVE Global X U.S. Infrastructure Development ETF
38.01
+0.76%
EZM WisdomTree U.S. MidCap Earnings Fund
58.82
+0.75%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.89
+0.74%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
190.91
+0.68%
QLD ProShares Ultra QQQ
93.54
+0.61%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.25
+1.02%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.19
+0.63%
FSMD Fidelity Small-Mid Multifactor ETF
39.42
+0.69%
IFRA iShares U.S. Infrastructure ETF
44.57
+0.68%
IDMO Invesco S&P International Developed Momentum ETF
41.73
+0.68%
BLOK Amplify Transformational Data Sharing ETF
34.72
+0.67%
SPMO Invesco S&P 500 Momentum ETF
88.21
+0.55%
FXZ First Trust Materials AlphaDEX Fund
62.31
+0.66%
PPA Invesco Aerospace & Defense ETF
110.51
+0.68%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
51.39
+0.66%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
65.03
+0.65%
VB Vanguard Small-Cap Index Fund ETF Shares
225.47
+0.64%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.88
+0.64%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
91.04
+0.63%
DGRE WisdomTree Emerging Markets Quality Dividend Growth Fund
27.06
+0.63%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.29
+0.61%
IUSG iShares Core S&P U.S. Growth ETF
126.97
+0.50%
IDX VanEck Indonesia Index ETF
18.45
+0.60%
RWK Invesco S&P MidCap 400 Revenue ETF
109.70
+0.60%
VIGI Vanguard International Dividend Appreciation Index Fund ETF Shares
86.44
+0.59%
XMHQ Invesco S&P MidCap Quality ETF
96.95
+0.62%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.50
+0.58%
DYNF BlackRock U.S. Equity Factor Rotation ETF
47.97
+0.52%