LSE - Delayed Quote USD
HSBC MSCI Emerging Markets UCITS ETF (HMEM.L)
11.40
+0.27
+(2.43%)
At close: 4:35:25 PM GMT+1
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 2, 2025 | 11.40 | 11.47 | 11.37 | 11.40 | 11.40 | 163,797 |
May 1, 2025 | 11.24 | 11.24 | 11.14 | 11.13 | 11.13 | 39 |
Apr 30, 2025 | 11.15 | 11.15 | 11.02 | 11.04 | 11.04 | 6,613 |
Apr 29, 2025 | 11.07 | 11.09 | 11.03 | 11.07 | 11.07 | 37,736 |
Apr 28, 2025 | 11.06 | 11.06 | 10.99 | 10.99 | 10.99 | 1,084 |
Apr 25, 2025 | 11.01 | 11.01 | 10.94 | 10.96 | 10.96 | 47,894 |
Apr 24, 2025 | 10.88 | 11.02 | 10.88 | 11.01 | 11.01 | 3,627 |
Apr 23, 2025 | 10.94 | 11.03 | 10.88 | 10.98 | 10.98 | 37,330 |
Apr 22, 2025 | 10.82 | 10.82 | 10.73 | 10.81 | 10.81 | 72,570 |
Apr 17, 2025 | 10.69 | 10.71 | 10.68 | 10.67 | 10.67 | 32,879 |
Apr 16, 2025 | 10.56 | 10.65 | 10.56 | 10.66 | 10.66 | 3,185 |
Apr 15, 2025 | 10.72 | 10.73 | 10.69 | 10.73 | 10.73 | 23,794 |
Apr 14, 2025 | 10.65 | 10.72 | 10.65 | 10.70 | 10.70 | 63,566 |
Apr 11, 2025 | 10.45 | 10.52 | 10.42 | 10.42 | 10.42 | 579 |
Apr 10, 2025 | 10.51 | 10.59 | 10.29 | 10.28 | 10.28 | 57,240 |
Apr 9, 2025 | 9.89 | 10.01 | 9.78 | 9.81 | 9.81 | 24,965 |
Apr 8, 2025 | 10.06 | 10.19 | 9.97 | 10.05 | 10.05 | 30,491 |
Apr 7, 2025 | 9.73 | 10.16 | 9.65 | 9.86 | 9.86 | 11,595 |
Apr 4, 2025 | 10.86 | 10.90 | 10.19 | 10.33 | 10.33 | 20,961 |
Apr 3, 2025 | 10.94 | 10.98 | 10.87 | 10.93 | 10.93 | 5,949 |
Apr 2, 2025 | 11.11 | 11.14 | 11.10 | 11.11 | 11.11 | 19,927 |
Apr 1, 2025 | 11.10 | 11.13 | 11.05 | 11.13 | 11.13 | 4,708 |
Mar 31, 2025 | 11.00 | 11.02 | 10.96 | 11.01 | 11.01 | 56,164 |
Mar 28, 2025 | 11.21 | 11.22 | 11.12 | 11.11 | 11.11 | 7,892 |
Mar 27, 2025 | 11.27 | 11.34 | 11.27 | 11.34 | 11.34 | 13,423 |
Mar 26, 2025 | 11.34 | 11.34 | 11.28 | 11.28 | 11.28 | 28,611 |
Mar 25, 2025 | 11.26 | 11.36 | 11.26 | 11.33 | 11.33 | 15,850 |
Mar 24, 2025 | 11.35 | 11.39 | 11.35 | 11.35 | 11.35 | 2,537 |
Mar 21, 2025 | 11.31 | 11.31 | 11.26 | 11.30 | 11.30 | 19,815 |
Mar 20, 2025 | 11.34 | 11.43 | 11.31 | 11.34 | 11.34 | 20,136 |
Mar 19, 2025 | 11.47 | 11.48 | 11.44 | 11.45 | 11.45 | 8,468 |
Mar 18, 2025 | 11.50 | 11.50 | 11.40 | 11.45 | 11.45 | 32,237 |
Mar 17, 2025 | 11.26 | 11.45 | 11.26 | 11.45 | 11.45 | 3,450 |
Mar 14, 2025 | 11.19 | 11.27 | 11.18 | 11.25 | 11.25 | 32,843 |
Mar 13, 2025 | 11.03 | 11.09 | 11.01 | 11.08 | 11.08 | 179,939 |
Mar 12, 2025 | 11.07 | 11.16 | 11.07 | 11.13 | 11.13 | 99,267 |
Mar 11, 2025 | 11.10 | 11.12 | 11.07 | 11.04 | 11.04 | 176 |
Mar 10, 2025 | 11.13 | 11.15 | 11.03 | 11.03 | 11.03 | 2,064 |
Mar 7, 2025 | 11.27 | 11.29 | 11.18 | 11.18 | 11.18 | 117,580 |
Mar 6, 2025 | 11.27 | 11.31 | 11.27 | 11.27 | 11.27 | 30,149 |
Mar 5, 2025 | 11.14 | 11.19 | 11.11 | 11.14 | 11.14 | 71,375 |
Mar 4, 2025 | 10.91 | 10.94 | 10.82 | 10.84 | 10.84 | 98,013 |
Mar 3, 2025 | 10.96 | 11.01 | 10.94 | 10.99 | 10.99 | 55,105 |
Feb 28, 2025 | 10.88 | 10.94 | 10.88 | 10.91 | 10.91 | 17,494 |
Feb 27, 2025 | 11.24 | 11.27 | 11.15 | 11.18 | 11.18 | 57,106 |
Feb 26, 2025 | 11.35 | 11.38 | 11.31 | 11.37 | 11.37 | 26,861 |
Feb 25, 2025 | 11.16 | 11.20 | 11.15 | 11.16 | 11.16 | 29,333 |
Feb 24, 2025 | 11.34 | 11.41 | 11.19 | 11.20 | 11.20 | 28,582 |
Feb 21, 2025 | 11.45 | 11.45 | 11.41 | 11.44 | 11.44 | 30,625 |
Feb 20, 2025 | 11.27 | 11.43 | 11.27 | 11.36 | 11.36 | 42,484 |
Feb 19, 2025 | 11.38 | 11.38 | 11.28 | 11.28 | 11.28 | 19,287 |
Feb 18, 2025 | 11.32 | 11.33 | 11.31 | 11.31 | 11.31 | 8,486 |
Feb 17, 2025 | 11.22 | 11.26 | 11.22 | 11.28 | 11.28 | 4 |
Feb 14, 2025 | 11.19 | 11.19 | 11.17 | 11.19 | 11.19 | 43,155 |
Feb 13, 2025 | 11.04 | 11.11 | 11.01 | 11.11 | 11.11 | 9,468 |
Feb 12, 2025 | 11.05 | 11.05 | 10.98 | 11.02 | 11.02 | 1,086 |
Feb 11, 2025 | 10.94 | 11.00 | 10.91 | 11.02 | 11.02 | 22,414 |
Feb 10, 2025 | 10.99 | 11.05 | 10.98 | 11.03 | 11.03 | 289 |
Feb 7, 2025 | 11.03 | 11.03 | 10.93 | 10.93 | 10.93 | 104,875 |
Feb 6, 2025 | 0.0294 Dividend | |||||
Feb 6, 2025 | 10.91 | 10.91 | 10.89 | 10.93 | 10.93 | 1,130 |
Feb 5, 2025 | 10.91 | 10.93 | 10.89 | 10.93 | 10.90 | 4,910 |
Feb 4, 2025 | 10.85 | 10.98 | 10.85 | 10.97 | 10.94 | 30,573 |
Feb 3, 2025 | 10.65 | 10.81 | 10.63 | 10.80 | 10.77 | 39,465 |
Jan 31, 2025 | 10.97 | 11.01 | 10.94 | 10.94 | 10.92 | 39,560 |
Jan 30, 2025 | 10.82 | 10.90 | 10.82 | 10.95 | 10.92 | 985 |
Jan 29, 2025 | 10.85 | 10.86 | 10.81 | 10.81 | 10.78 | 92,383 |
Jan 28, 2025 | 10.68 | 10.69 | 10.65 | 10.66 | 10.63 | 29,592 |
Jan 27, 2025 | 10.69 | 10.72 | 10.65 | 10.66 | 10.64 | 74,883 |
Jan 24, 2025 | 10.90 | 10.90 | 10.86 | 10.90 | 10.87 | 16,054 |
Jan 23, 2025 | 10.76 | 10.81 | 10.76 | 10.80 | 10.77 | 4,873 |
Jan 22, 2025 | 10.76 | 10.82 | 10.75 | 10.80 | 10.77 | 335,019 |
Jan 21, 2025 | 10.76 | 10.78 | 10.73 | 10.77 | 10.74 | 442,640 |
Jan 20, 2025 | 10.81 | 10.90 | 10.72 | 10.84 | 10.81 | 338,251 |
Jan 17, 2025 | 10.68 | 10.77 | 10.68 | 10.77 | 10.74 | 26,399 |
Jan 16, 2025 | 10.69 | 10.76 | 10.69 | 10.68 | 10.65 | 128 |
Jan 15, 2025 | 10.52 | 10.61 | 10.52 | 10.61 | 10.58 | 38,206 |
Jan 14, 2025 | 10.53 | 10.55 | 10.50 | 10.51 | 10.48 | 9,062 |
Jan 13, 2025 | 10.39 | 10.40 | 10.34 | 10.36 | 10.33 | 18,879 |
Jan 10, 2025 | 10.57 | 10.60 | 10.46 | 10.45 | 10.42 | 154,322 |
Jan 9, 2025 | 10.65 | 10.66 | 10.60 | 10.64 | 10.61 | 28,671 |
Jan 8, 2025 | 10.66 | 10.67 | 10.63 | 10.63 | 10.60 | 3,094 |
Jan 7, 2025 | 10.78 | 10.81 | 10.74 | 10.75 | 10.72 | 50,424 |
Jan 6, 2025 | 10.77 | 10.93 | 10.76 | 10.83 | 10.80 | 67,530 |
Jan 3, 2025 | 10.72 | 10.73 | 10.69 | 10.73 | 10.70 | 30,894 |
Jan 2, 2025 | 10.66 | 10.69 | 10.65 | 10.68 | 10.65 | 67,586 |
Dec 31, 2024 | 10.68 | 10.69 | 10.68 | 10.70 | 10.68 | 47,154 |
Dec 30, 2024 | 10.74 | 10.75 | 10.68 | 10.67 | 10.64 | 11,216 |
Dec 27, 2024 | 10.81 | 10.81 | 10.74 | 10.77 | 10.74 | 17,408 |
Dec 24, 2024 | 10.85 | 10.86 | 10.85 | 10.85 | 10.82 | 353 |
Dec 23, 2024 | 10.78 | 10.78 | 10.75 | 10.77 | 10.74 | 6,118 |
Dec 20, 2024 | 10.70 | 10.72 | 10.65 | 10.77 | 10.74 | 366 |
Dec 19, 2024 | 10.77 | 10.78 | 10.76 | 10.77 | 10.74 | 11,500 |
Dec 18, 2024 | 10.98 | 10.98 | 10.93 | 10.93 | 10.90 | 32,738 |
Dec 17, 2024 | 10.89 | 10.94 | 10.89 | 10.93 | 10.90 | 2,591 |
Dec 16, 2024 | 10.99 | 11.01 | 10.97 | 10.97 | 10.94 | 206,143 |
Dec 13, 2024 | 11.03 | 11.06 | 10.99 | 10.99 | 10.97 | 17,769 |
Dec 12, 2024 | 11.15 | 11.15 | 11.03 | 11.05 | 11.02 | 2,460 |
Dec 11, 2024 | 11.02 | 11.06 | 11.01 | 11.03 | 11.01 | 22,556 |
Dec 10, 2024 | 11.06 | 11.08 | 11.02 | 11.02 | 11.00 | 62 |
Dec 9, 2024 | 11.08 | 11.24 | 11.08 | 11.25 | 11.22 | 498 |
Dec 6, 2024 | 11.02 | 11.03 | 10.98 | 10.98 | 10.95 | 20,569 |
Dec 5, 2024 | 10.95 | 10.98 | 10.95 | 10.99 | 10.97 | 40,324 |
Dec 4, 2024 | 10.94 | 10.94 | 10.90 | 10.92 | 10.89 | 207 |
Dec 3, 2024 | 10.90 | 10.94 | 10.90 | 10.88 | 10.85 | 6,361 |
Dec 2, 2024 | 10.85 | 10.85 | 10.82 | 10.85 | 10.82 | 414 |
Nov 29, 2024 | 10.72 | 10.74 | 10.72 | 10.82 | 10.79 | 840 |
Nov 28, 2024 | 10.75 | 10.75 | 10.73 | 10.73 | 10.71 | 77,359 |
Nov 27, 2024 | 10.84 | 10.90 | 10.82 | 10.80 | 10.77 | 14,820 |
Nov 26, 2024 | 10.80 | 10.85 | 10.79 | 10.81 | 10.78 | 51,383 |
Nov 25, 2024 | 10.88 | 10.90 | 10.85 | 10.85 | 10.82 | 177,684 |
Nov 22, 2024 | 10.84 | 10.85 | 10.78 | 10.82 | 10.79 | 122,259 |
Nov 21, 2024 | 10.78 | 10.84 | 10.77 | 10.82 | 10.79 | 165 |
Nov 20, 2024 | 10.91 | 10.92 | 10.84 | 10.82 | 10.79 | 15,900 |
Nov 19, 2024 | 10.90 | 10.90 | 10.87 | 10.91 | 10.88 | 19,007 |
Nov 18, 2024 | 10.83 | 10.88 | 10.83 | 10.87 | 10.84 | 940 |
Nov 15, 2024 | 10.81 | 10.85 | 10.76 | 10.78 | 10.76 | 4,103 |
Nov 14, 2024 | 10.78 | 10.82 | 10.75 | 10.82 | 10.79 | 12,159 |
Nov 13, 2024 | 10.91 | 10.96 | 10.84 | 10.84 | 10.81 | 15,393 |
Nov 12, 2024 | 10.90 | 10.97 | 10.90 | 10.90 | 10.87 | 58,832 |
Nov 11, 2024 | 11.22 | 11.22 | 11.13 | 11.10 | 11.07 | 7,641 |
Nov 8, 2024 | 11.34 | 11.34 | 11.17 | 11.17 | 11.14 | 16,572 |
Nov 7, 2024 | 11.36 | 11.44 | 11.30 | 11.44 | 11.41 | 33,950 |
Nov 6, 2024 | 11.25 | 11.27 | 11.11 | 11.18 | 11.15 | 84,389 |
Nov 5, 2024 | 11.32 | 11.35 | 11.31 | 11.35 | 11.31 | 1,358 |
Nov 4, 2024 | 11.26 | 11.27 | 11.21 | 11.23 | 11.20 | 3,283 |
Nov 1, 2024 | 11.17 | 11.21 | 11.16 | 11.20 | 11.17 | 16,506 |
Oct 31, 2024 | 11.14 | 11.15 | 11.07 | 11.09 | 11.06 | 9,403 |
Oct 30, 2024 | 11.23 | 11.24 | 11.15 | 11.19 | 11.16 | 4,137 |
Oct 29, 2024 | 11.32 | 11.38 | 11.29 | 11.31 | 11.28 | 9,016 |
Oct 28, 2024 | 11.32 | 11.35 | 11.26 | 11.34 | 11.30 | 17,934 |
Oct 25, 2024 | 11.29 | 11.32 | 11.28 | 11.31 | 11.28 | 44,361 |
Oct 24, 2024 | 0.0964 Dividend | |||||
Oct 24, 2024 | 11.30 | 11.31 | 11.25 | 11.25 | 11.22 | 61,251 |
Oct 23, 2024 | 11.44 | 11.44 | 11.40 | 11.40 | 11.27 | 4,607 |
Oct 22, 2024 | 11.47 | 11.47 | 11.40 | 11.44 | 11.32 | 30,826 |
Oct 21, 2024 | 11.48 | 11.51 | 11.44 | 11.43 | 11.30 | 27,714 |
Oct 18, 2024 | 11.64 | 11.65 | 11.59 | 11.59 | 11.46 | 10,669 |
Oct 17, 2024 | 11.49 | 11.49 | 11.49 | 11.47 | 11.34 | 3 |
Oct 16, 2024 | 11.44 | 11.45 | 11.44 | 11.51 | 11.38 | 57 |
Oct 15, 2024 | 11.51 | 11.53 | 11.51 | 11.43 | 11.30 | 9,235 |
Oct 14, 2024 | 11.62 | 11.66 | 11.60 | 11.63 | 11.50 | 95,943 |
Oct 11, 2024 | 11.54 | 11.66 | 11.54 | 11.67 | 11.54 | 59,949 |
Oct 10, 2024 | 11.58 | 11.61 | 11.58 | 11.59 | 11.46 | 28,346 |
Oct 9, 2024 | 11.48 | 11.57 | 11.48 | 11.58 | 11.45 | 7,915 |
Oct 8, 2024 | 11.61 | 11.65 | 11.50 | 11.62 | 11.49 | 22,758 |
Oct 7, 2024 | 11.94 | 11.94 | 11.88 | 11.89 | 11.76 | 60,427 |
Oct 4, 2024 | 11.82 | 11.82 | 11.78 | 11.75 | 11.62 | 210 |
Oct 3, 2024 | 11.70 | 11.81 | 11.64 | 11.71 | 11.58 | 1,001 |
Oct 2, 2024 | 11.89 | 11.90 | 11.80 | 11.80 | 11.67 | 1,064 |
Oct 1, 2024 | 11.65 | 11.65 | 11.55 | 11.58 | 11.45 | 11,206 |
Sep 30, 2024 | 11.77 | 11.85 | 11.69 | 11.64 | 11.51 | 4,885 |
Sep 27, 2024 | 11.73 | 11.82 | 11.73 | 11.80 | 11.66 | 47,127 |
Sep 26, 2024 | 11.73 | 11.82 | 11.62 | 11.76 | 11.63 | 72,045 |
Sep 25, 2024 | 11.38 | 11.46 | 11.38 | 11.44 | 11.32 | 2,059 |
Sep 24, 2024 | 11.30 | 11.46 | 11.30 | 11.46 | 11.33 | 186,140 |
Sep 23, 2024 | 11.07 | 11.19 | 11.06 | 11.16 | 11.04 | 51,096 |
Sep 20, 2024 | 11.09 | 11.10 | 11.06 | 11.06 | 10.94 | 78,598 |
Sep 19, 2024 | 11.01 | 11.05 | 11.01 | 11.06 | 10.93 | 24,663 |
Sep 18, 2024 | 10.90 | 10.91 | 10.90 | 10.87 | 10.75 | 8,375 |
Sep 17, 2024 | 10.92 | 10.93 | 10.92 | 10.91 | 10.79 | 4,597 |
Sep 16, 2024 | 10.87 | 10.88 | 10.85 | 10.85 | 10.73 | 11,432 |
Sep 13, 2024 | 10.85 | 10.85 | 10.85 | 10.86 | 10.74 | 5,000 |
Sep 12, 2024 | 10.76 | 10.76 | 10.73 | 10.74 | 10.62 | 3,004 |
Sep 11, 2024 | 10.64 | 10.64 | 10.56 | 10.59 | 10.47 | 24,505 |
Sep 10, 2024 | 10.63 | 10.64 | 10.61 | 10.61 | 10.49 | 90,868 |
Sep 9, 2024 | 10.63 | 10.66 | 10.62 | 10.65 | 10.53 | 15,566 |
Sep 6, 2024 | 10.73 | 10.76 | 10.63 | 10.60 | 10.49 | 28,070 |
Sep 5, 2024 | 10.76 | 10.80 | 10.76 | 10.76 | 10.64 | 70,314 |
Sep 4, 2024 | 10.72 | 10.80 | 10.71 | 10.80 | 10.67 | 14,359 |
Sep 3, 2024 | 10.93 | 10.93 | 10.88 | 10.81 | 10.69 | 3,648 |
Sep 2, 2024 | 10.94 | 10.95 | 10.92 | 10.94 | 10.82 | 9,321 |
Aug 30, 2024 | 11.02 | 11.05 | 11.02 | 10.95 | 10.83 | 10,519 |
Aug 29, 2024 | 10.96 | 10.99 | 10.96 | 10.98 | 10.86 | 10,616 |
Aug 28, 2024 | 11.02 | 11.02 | 10.99 | 10.95 | 10.83 | 4,612 |
Aug 27, 2024 | 11.02 | 11.02 | 10.98 | 10.98 | 10.86 | 4,606 |
Aug 23, 2024 | 11.09 | 11.09 | 11.09 | 11.10 | 10.98 | 50 |
Aug 22, 2024 | 11.03 | 11.04 | 11.00 | 10.95 | 10.83 | 4,950 |
Aug 21, 2024 | 10.99 | 11.04 | 10.98 | 11.04 | 10.92 | 54,442 |
Aug 20, 2024 | 11.05 | 11.06 | 10.99 | 10.99 | 10.87 | 9,419 |
Aug 19, 2024 | 11.00 | 11.06 | 11.00 | 11.08 | 10.96 | 13,064 |
Aug 16, 2024 | 10.95 | 10.96 | 10.91 | 10.95 | 10.83 | 26,196 |
Aug 15, 2024 | 10.77 | 10.77 | 10.77 | 10.87 | 10.75 | - |
Aug 14, 2024 | 10.73 | 10.77 | 10.73 | 10.75 | 10.63 | 36,395 |
Aug 13, 2024 | 10.70 | 10.75 | 10.68 | 10.74 | 10.63 | 63,197 |
Aug 12, 2024 | 10.68 | 10.70 | 10.68 | 10.70 | 10.59 | 1,222 |
Aug 9, 2024 | 10.68 | 10.69 | 10.62 | 10.62 | 10.50 | 8,778 |
Aug 8, 2024 | 10.49 | 10.49 | 10.40 | 10.58 | 10.46 | 814 |
Aug 7, 2024 | 10.44 | 10.55 | 10.44 | 10.51 | 10.39 | 90,979 |
Aug 6, 2024 | 10.28 | 10.30 | 10.26 | 10.26 | 10.15 | 134 |
Aug 5, 2024 | 10.02 | 10.23 | 9.99 | 10.23 | 10.12 | 20,686 |
Aug 2, 2024 | 10.59 | 10.59 | 10.51 | 10.51 | 10.39 | 90,936 |
Aug 1, 2024 | 10.88 | 10.90 | 10.77 | 10.77 | 10.65 | 75,007 |
Jul 31, 2024 | 10.84 | 10.90 | 10.84 | 10.90 | 10.77 | 105,288 |
Jul 30, 2024 | 10.73 | 10.73 | 10.65 | 10.66 | 10.54 | 133,419 |
Jul 29, 2024 | 10.77 | 10.77 | 10.69 | 10.69 | 10.57 | 57,618 |
Jul 26, 2024 | 10.69 | 10.73 | 10.69 | 10.72 | 10.60 | 5,155 |
Jul 25, 2024 | 0.0898 Dividend | |||||
Jul 25, 2024 | 10.62 | 10.68 | 10.61 | 10.67 | 10.55 | 106,833 |
Jul 24, 2024 | 10.86 | 10.89 | 10.84 | 10.84 | 10.63 | 107,507 |
Jul 23, 2024 | 10.94 | 10.96 | 10.91 | 10.95 | 10.74 | 25,101 |
Jul 22, 2024 | 10.94 | 10.99 | 10.93 | 10.97 | 10.75 | 41,498 |
Jul 19, 2024 | 10.95 | 10.98 | 10.94 | 10.93 | 10.72 | 38,956 |
Jul 18, 2024 | 11.20 | 11.20 | 11.04 | 11.04 | 10.83 | 109,477 |
Jul 17, 2024 | 11.21 | 11.22 | 11.15 | 11.15 | 10.93 | 8,988 |
Jul 16, 2024 | 11.24 | 11.26 | 11.23 | 11.26 | 11.04 | 37,479 |
Jul 15, 2024 | 11.29 | 11.31 | 11.27 | 11.28 | 11.07 | 14,139 |
Jul 12, 2024 | 11.32 | 11.38 | 11.28 | 11.36 | 11.14 | 30,673 |
Jul 11, 2024 | 11.30 | 11.36 | 11.29 | 11.30 | 11.08 | 62,363 |
Jul 10, 2024 | 11.19 | 11.23 | 11.18 | 11.23 | 11.01 | 14,762 |
Jul 9, 2024 | 11.18 | 11.18 | 11.15 | 11.15 | 10.93 | 1,122 |
Jul 8, 2024 | 11.12 | 11.16 | 11.10 | 11.15 | 10.93 | 8,994 |
Jul 5, 2024 | 11.11 | 11.14 | 11.07 | 11.10 | 10.89 | 8,011 |
Jul 4, 2024 | 11.11 | 11.13 | 11.10 | 11.11 | 10.90 | 3,461 |
Jul 3, 2024 | 10.93 | 11.06 | 10.93 | 11.06 | 10.85 | 23,673 |
Jul 2, 2024 | 10.85 | 10.89 | 10.83 | 10.88 | 10.67 | 51,983 |
Jul 1, 2024 | 10.91 | 10.93 | 10.87 | 10.89 | 10.68 | 92,591 |
Jun 28, 2024 | 10.90 | 10.94 | 10.90 | 10.91 | 10.70 | 16,590 |
Jun 27, 2024 | 10.85 | 10.89 | 10.83 | 10.85 | 10.64 | 7,844 |
Jun 26, 2024 | 10.91 | 10.91 | 10.82 | 10.82 | 10.62 | 59,264 |
Jun 25, 2024 | 10.88 | 10.90 | 10.84 | 10.84 | 10.63 | 48,037 |
Jun 24, 2024 | 10.85 | 10.95 | 10.85 | 10.93 | 10.71 | 99,712 |
Jun 21, 2024 | 10.94 | 10.94 | 10.89 | 10.88 | 10.67 | 5,602 |
Jun 20, 2024 | 11.01 | 11.02 | 10.91 | 10.93 | 10.71 | 72,179 |
Jun 19, 2024 | 11.01 | 11.01 | 11.00 | 11.01 | 10.79 | 7,690 |
Jun 18, 2024 | 10.85 | 10.93 | 10.85 | 10.92 | 10.71 | 21,774 |
Jun 17, 2024 | 10.80 | 10.81 | 10.78 | 10.80 | 10.59 | 4,110 |
Jun 14, 2024 | 10.74 | 10.77 | 10.74 | 10.77 | 10.56 | 8,108 |
Jun 13, 2024 | 10.80 | 10.80 | 10.75 | 10.76 | 10.55 | 10,592 |
Jun 12, 2024 | 10.70 | 10.81 | 10.69 | 10.81 | 10.61 | 121,072 |
Jun 11, 2024 | 10.69 | 10.70 | 10.63 | 10.63 | 10.42 | 95,008 |
Jun 10, 2024 | 10.66 | 10.70 | 10.65 | 10.71 | 10.50 | 46,091 |
Jun 7, 2024 | 10.78 | 10.82 | 10.70 | 10.70 | 10.50 | 242 |
Jun 6, 2024 | 10.76 | 10.76 | 10.73 | 10.76 | 10.55 | 12,312 |
Jun 5, 2024 | 10.57 | 10.66 | 10.57 | 10.66 | 10.46 | 8,206 |
Jun 4, 2024 | 10.50 | 10.54 | 10.48 | 10.48 | 10.28 | 60,576 |
Jun 3, 2024 | 10.74 | 10.74 | 10.66 | 10.65 | 10.45 | 43,107 |
May 31, 2024 | 10.52 | 10.57 | 10.48 | 10.48 | 10.28 | 137,814 |
May 30, 2024 | 10.60 | 10.67 | 10.59 | 10.67 | 10.46 | 75,629 |
May 29, 2024 | 10.77 | 10.77 | 10.68 | 10.68 | 10.47 | 139,501 |
May 28, 2024 | 10.93 | 10.94 | 10.89 | 10.89 | 10.68 | 100,514 |
May 24, 2024 | 10.88 | 10.89 | 10.82 | 10.89 | 10.68 | 429 |
May 23, 2024 | 10.95 | 10.95 | 10.89 | 10.90 | 10.69 | 8,491 |
May 22, 2024 | 10.97 | 10.98 | 10.95 | 10.96 | 10.75 | 2,553 |
May 21, 2024 | 10.97 | 10.98 | 10.95 | 10.95 | 10.74 | 104,058 |
May 20, 2024 | 11.00 | 11.06 | 11.00 | 11.05 | 10.84 | 10,976 |
May 17, 2024 | 11.02 | 11.04 | 11.00 | 11.08 | 10.87 | 9 |
May 16, 2024 | 11.03 | 11.06 | 11.00 | 11.06 | 10.84 | 5,896 |
May 15, 2024 | 10.90 | 10.94 | 10.90 | 10.99 | 10.78 | 2,466 |
May 14, 2024 | 10.84 | 10.87 | 10.84 | 10.86 | 10.66 | 78,657 |
May 13, 2024 | 10.80 | 10.85 | 10.80 | 10.83 | 10.62 | 1,683 |
May 10, 2024 | 10.74 | 10.79 | 10.74 | 10.75 | 10.54 | 1,428 |
May 9, 2024 | 10.66 | 10.70 | 10.65 | 10.70 | 10.50 | 36,674 |
May 8, 2024 | 10.69 | 10.69 | 10.63 | 10.69 | 10.48 | 667 |
May 7, 2024 | 10.71 | 10.72 | 10.67 | 10.71 | 10.50 | 87,887 |
May 3, 2024 | 10.63 | 10.76 | 10.63 | 10.72 | 10.51 | 53,010 |
May 2, 2024 | 10.54 | 10.59 | 10.53 | 10.58 | 10.38 | 24,248 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.39
+6.52%
EWT iShares MSCI Taiwan ETF
50.88
+6.39%
XSD SPDR S&P Semiconductor ETF
205.24
+5.06%
AIA iShares Asia 50 ETF
73.50
+4.46%
PSI Invesco Semiconductors ETF
48.38
+4.42%
SOXX iShares Semiconductor ETF
191.12
+4.10%
FTXL First Trust Nasdaq Semiconductor ETF
76.89
+3.83%
ESPO VanEck Video Gaming and eSports ETF
98.20
+3.76%
EYLD Cambria Emerging Shareholder Yield ETF
32.76
+3.67%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.47
+3.57%
SMH VanEck Semiconductor ETF
219.94
+3.60%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.16
+3.50%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.32
+3.42%
PSCI Invesco S&P SmallCap Industrials ETF
122.32
+3.30%
SLX VanEck Steel ETF
62.53
+3.27%
EWD iShares MSCI Sweden ETF
44.51
+3.21%
QLD ProShares Ultra QQQ
93.94
+3.52%
QTUM Defiance Quantum ETF
77.93
+3.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.06
+3.16%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
SPHB Invesco S&P 500 High Beta ETF
82.27
+3.06%
PKB Invesco Building & Construction ETF
73.83
+3.01%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.67
+2.99%
XNTK SPDR NYSE Technology ETF
204.43
+2.99%
XMMO Invesco S&P MidCap Momentum ETF
119.44
+3.04%
DWLD Davis Select Worldwide ETF
38.40
+2.76%
KCE SPDR S&P Capital Markets ETF
128.65
+2.90%
EMGF iShares Emerging Markets Equity Factor ETF
48.00
+2.86%
IWP iShares Russell Mid-Cap Growth ETF
125.21
+2.87%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.81%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.66
+2.76%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.85
+2.71%
AIQ Global X Artificial Intelligence & Technology ETF
38.14
+2.61%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.81
+2.69%
PXH Invesco RAFI Emerging Markets ETF
21.91
+2.67%
QGRO American Century U.S. Quality Growth ETF
100.19
+2.67%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.75
+2.66%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.61%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.79
+2.44%
XSMO Invesco S&P SmallCap Momentum ETF
63.64
+2.60%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+2.52%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.88
+2.57%
PSC Principal U.S. Small-Cap ETF
49.18
+2.52%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.72
+2.52%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.11
+2.52%
PSP Invesco Global Listed Private Equity ETF
64.87
+2.48%
KIE SPDR S&P Insurance ETF
57.99
+2.42%
BLOK Amplify Transformational Data Sharing ETF
42.00
+2.46%
BFOR Barron's 400 ETF
70.82
+2.41%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
IETC iShares U.S. Tech Independence Focused ETF
81.55
+2.44%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.43%
EES WisdomTree U.S. SmallCap Earnings Fund
48.01
+2.43%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.47
+2.45%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.42
+2.40%
FSMD Fidelity Small-Mid Multifactor ETF
39.34
+2.40%
XMHQ Invesco S&P MidCap Quality ETF
94.77
+2.38%
IXP iShares Global Comm Services ETF
101.16
+2.37%
MTUM iShares MSCI USA Momentum Factor ETF
216.72
+2.46%
PAVE Global X U.S. Infrastructure Development ETF
39.77
+2.41%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.96
+2.44%
IYG iShares U.S. Financial Services ETF
79.61
+2.35%
VFVA Vanguard U.S. Value Factor ETF Shares
110.41
+2.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.31
+2.32%
VB Vanguard Small-Cap Index Fund ETF Shares
222.00
+2.33%
RWK Invesco S&P MidCap 400 Revenue ETF
108.19
+2.29%
DEM WisdomTree Emerging Markets High Dividend Fund
42.83
+2.27%
SPMO Invesco S&P 500 Momentum ETF
98.00
+2.37%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.57
+2.26%
AADR AdvisorShares Dorsey Wright ADR ETF
76.36
+2.25%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.90
+2.23%
ILCG iShares Morningstar Growth ETF
85.71
+2.23%
VIS Vanguard Industrials Index Fund ETF Shares
255.14
+2.20%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.21
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
GRPM Invesco S&P MidCap 400 GARP ETF
103.30
+2.22%
HOMZ The Hoya Capital Housing ETF
43.80
+2.05%
CWS AdvisorShares Focused Equity ETF
66.56
+2.21%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.83
+2.20%
FIDU Fidelity MSCI Industrials Index ETF
70.71
+2.11%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.96
+2.19%
IGM iShares Expanded Tech Sector ETF
96.35
+2.29%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.39
+2.17%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.76
+2.17%
XAR SPDR S&P Aerospace & Defense ETF
177.00
+2.16%
IYF iShares U.S. Financials ETF
112.99
+2.21%
VFH Vanguard Financials Index Fund ETF Shares
119.29
+2.15%
FNDA Schwab Fundamental U.S. Small Company ETF
27.05
+2.27%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.95
+2.13%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.79
+2.13%
JMOM JPMorgan U.S. Momentum Factor ETF
58.64
+2.12%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.29
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.91
+2.12%
FYX First Trust Small Cap Core AlphaDEX Fund
89.39
+2.11%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
86.79
+1.98%
XHB SPDR S&P Homebuilders ETF
97.15
+2.07%
PKW Invesco BuyBack Achievers ETF
112.72
+2.09%
XLF The Financial Select Sector SPDR Fund
49.76
+2.06%