Amsterdam - Delayed Quote USD
iShares MSCI China UCITS ETF (ICHN.AS)
5.13
-0.03
(-0.55%)
At close: April 30 at 5:35:19 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 5.17 | 5.19 | 5.12 | 5.13 | 5.13 | 214,641 |
| Apr 29, 2025 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 89,938 |
| Apr 28, 2025 | 5.17 | 5.19 | 5.15 | 5.15 | 5.15 | 1,116,195 |
| Apr 25, 2025 | 5.19 | 5.19 | 5.15 | 5.17 | 5.17 | 381,301 |
| Apr 24, 2025 | 5.11 | 5.19 | 5.11 | 5.18 | 5.18 | 140,175 |
| Apr 23, 2025 | 5.17 | 5.26 | 5.15 | 5.19 | 5.19 | 355,645 |
| Apr 22, 2025 | 5.03 | 5.07 | 5.02 | 5.06 | 5.06 | 193,848 |
| Apr 17, 2025 | 4.99 | 5.01 | 4.93 | 4.94 | 4.94 | 72,968 |
| Apr 16, 2025 | 4.92 | 5.00 | 4.90 | 4.96 | 4.96 | 254,973 |
| Apr 15, 2025 | 5.02 | 5.05 | 5.01 | 5.04 | 5.04 | 63,332 |
| Apr 14, 2025 | 5.01 | 5.10 | 5.00 | 5.06 | 5.06 | 264,768 |
| Apr 11, 2025 | 4.93 | 4.95 | 4.85 | 4.86 | 4.86 | 221,993 |
| Apr 10, 2025 | 4.92 | 4.92 | 4.80 | 4.82 | 4.82 | 596,982 |
| Apr 9, 2025 | 4.74 | 4.83 | 4.59 | 4.63 | 4.63 | 415,722 |
| Apr 8, 2025 | 4.73 | 4.80 | 4.66 | 4.67 | 4.67 | 429,834 |
| Apr 7, 2025 | 4.57 | 4.86 | 4.54 | 4.65 | 4.65 | 724,891 |
| Apr 4, 2025 | 5.31 | 5.32 | 4.89 | 4.99 | 4.99 | 352,683 |
| Apr 3, 2025 | 5.35 | 5.37 | 5.29 | 5.35 | 5.35 | 381,857 |
| Apr 2, 2025 | 5.45 | 5.46 | 5.40 | 5.41 | 5.41 | 259,965 |
| Apr 1, 2025 | 5.46 | 5.47 | 5.41 | 5.46 | 5.46 | 324,213 |
| Mar 31, 2025 | 5.43 | 5.43 | 5.37 | 5.41 | 5.41 | 546,461 |
| Mar 28, 2025 | 5.50 | 5.50 | 5.44 | 5.45 | 5.45 | 879,630 |
| Mar 27, 2025 | 5.54 | 5.60 | 5.52 | 5.60 | 5.60 | 365,859 |
| Mar 26, 2025 | 5.51 | 5.53 | 5.47 | 5.51 | 5.51 | 232,607 |
| Mar 25, 2025 | 5.49 | 5.55 | 5.46 | 5.52 | 5.52 | 219,528 |
| Mar 24, 2025 | 5.62 | 5.63 | 5.54 | 5.55 | 5.55 | 386,118 |
| Mar 21, 2025 | 5.55 | 5.56 | 5.51 | 5.56 | 5.56 | 635,255 |
| Mar 20, 2025 | 5.68 | 5.69 | 5.60 | 5.62 | 5.62 | 1,693,730 |
| Mar 19, 2025 | 5.84 | 5.88 | 5.78 | 5.81 | 5.81 | 686,584 |
| Mar 18, 2025 | 5.85 | 5.87 | 5.79 | 5.82 | 5.82 | 616,488 |
| Mar 17, 2025 | 5.68 | 5.83 | 5.67 | 5.82 | 5.82 | 839,657 |
| Mar 14, 2025 | 5.66 | 5.72 | 5.65 | 5.68 | 5.68 | 707,782 |
| Mar 13, 2025 | 5.50 | 5.56 | 5.47 | 5.55 | 5.55 | 458,337 |
| Mar 12, 2025 | 5.54 | 5.57 | 5.47 | 5.53 | 5.53 | 433,205 |
| Mar 11, 2025 | 5.57 | 5.61 | 5.51 | 5.54 | 5.54 | 511,823 |
| Mar 10, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | 10,880,739 |
| Mar 7, 2025 | 5.65 | 5.68 | 5.61 | 5.61 | 5.61 | 5,616,213 |
| Mar 6, 2025 | 5.69 | 5.77 | 5.61 | 5.65 | 5.65 | 15,730,332 |
| Mar 5, 2025 | 5.46 | 5.54 | 5.45 | 5.51 | 5.51 | 14,438,699 |
| Mar 4, 2025 | 5.32 | 5.33 | 5.27 | 5.29 | 5.29 | 14,418,195 |
| Mar 3, 2025 | 5.33 | 5.36 | 5.31 | 5.35 | 5.35 | 15,870,965 |
| Feb 28, 2025 | 5.31 | 5.35 | 5.29 | 5.34 | 5.34 | 10,571,494 |
| Feb 27, 2025 | 5.51 | 5.57 | 5.43 | 5.51 | 5.51 | 10,857,508 |
| Feb 26, 2025 | 5.56 | 5.57 | 5.53 | 5.55 | 5.55 | 9,351,252 |
| Feb 25, 2025 | 5.38 | 5.41 | 5.35 | 5.39 | 5.39 | 3,775,888 |
| Feb 24, 2025 | 5.50 | 5.51 | 5.33 | 5.34 | 5.34 | 3,312,955 |
| Feb 21, 2025 | 5.53 | 5.62 | 5.52 | 5.60 | 5.60 | 5,527,103 |
| Feb 20, 2025 | 5.31 | 5.54 | 5.30 | 5.45 | 5.45 | 5,296,548 |
| Feb 19, 2025 | 5.41 | 5.41 | 5.34 | 5.36 | 5.36 | 3,891,000 |
| Feb 18, 2025 | 5.43 | 5.44 | 5.35 | 5.38 | 5.38 | 4,773,864 |
| Feb 17, 2025 | 5.35 | 5.38 | 5.34 | 5.38 | 5.38 | 7,752,041 |
| Feb 14, 2025 | 5.34 | 5.39 | 5.28 | 5.31 | 5.31 | 4,135,557 |
| Feb 13, 2025 | 5.11 | 5.16 | 5.07 | 5.16 | 5.16 | 4,124,801 |
| Feb 12, 2025 | 5.13 | 5.17 | 5.11 | 5.16 | 5.16 | 2,514,854 |
| Feb 11, 2025 | 4.99 | 5.08 | 4.99 | 5.07 | 5.07 | 179,572 |
| Feb 10, 2025 | 5.07 | 5.09 | 5.05 | 5.07 | 5.07 | 216,248 |
| Feb 7, 2025 | 4.98 | 5.04 | 4.97 | 4.97 | 4.97 | 339,950 |
| Feb 6, 2025 | 4.90 | 4.92 | 4.89 | 4.91 | 4.91 | 106,343 |
| Feb 5, 2025 | 4.83 | 4.86 | 4.81 | 4.84 | 4.84 | 223,093 |
| Feb 4, 2025 | 4.89 | 4.95 | 4.87 | 4.93 | 4.93 | 191,111 |
| Feb 3, 2025 | 4.75 | 4.84 | 4.72 | 4.84 | 4.84 | 131,122 |
| Jan 31, 2025 | 4.96 | 4.98 | 4.88 | 4.90 | 4.90 | 127,056 |
| Jan 30, 2025 | 4.82 | 4.95 | 4.80 | 4.95 | 4.95 | 123,665 |
| Jan 29, 2025 | 4.86 | 4.89 | 4.83 | 4.86 | 4.86 | 328,908 |
| Jan 28, 2025 | 4.79 | 4.79 | 4.74 | 4.74 | 4.74 | 88,012 |
| Jan 27, 2025 | 4.74 | 4.80 | 4.73 | 4.78 | 4.78 | 143,404 |
| Jan 24, 2025 | 4.68 | 4.72 | 4.67 | 4.72 | 4.72 | 109,527 |
| Jan 23, 2025 | 4.60 | 4.60 | 4.58 | 4.59 | 4.59 | 662,929 |
| Jan 22, 2025 | 4.59 | 4.64 | 4.59 | 4.61 | 4.61 | 267,216 |
| Jan 21, 2025 | 4.68 | 4.70 | 4.62 | 4.64 | 4.64 | 186,282 |
| Jan 20, 2025 | 4.65 | 4.75 | 4.63 | 4.74 | 4.74 | 32,843 |
| Jan 17, 2025 | 4.55 | 4.64 | 4.52 | 4.62 | 4.62 | 398,823 |
| Jan 16, 2025 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | 45,102 |
| Jan 15, 2025 | 4.50 | 4.54 | 4.49 | 4.51 | 4.51 | 207,310 |
| Jan 14, 2025 | 4.49 | 4.50 | 4.47 | 4.48 | 4.48 | 67,392 |
| Jan 13, 2025 | 4.38 | 4.39 | 4.36 | 4.38 | 4.38 | 112,799 |
| Jan 10, 2025 | 4.43 | 4.44 | 4.37 | 4.38 | 4.38 | 67,732 |
| Jan 9, 2025 | 4.48 | 4.51 | 4.47 | 4.49 | 4.49 | 125,432 |
| Jan 8, 2025 | 4.49 | 4.50 | 4.45 | 4.48 | 4.48 | 108,615 |
| Jan 7, 2025 | 4.53 | 4.55 | 4.52 | 4.53 | 4.53 | 55,258 |
| Jan 6, 2025 | 4.60 | 4.72 | 4.58 | 4.60 | 4.60 | 402,183 |
| Jan 3, 2025 | 4.62 | 4.62 | 4.60 | 4.62 | 4.62 | 158,393 |
| Jan 2, 2025 | 4.61 | 4.63 | 4.58 | 4.60 | 4.60 | 188,853 |
| Dec 31, 2024 | 4.68 | 4.73 | 4.67 | 4.67 | 4.67 | 57,460 |
| Dec 30, 2024 | 4.73 | 4.74 | 4.69 | 4.69 | 4.69 | 119,515 |
| Dec 27, 2024 | 4.74 | 4.74 | 4.72 | 4.73 | 4.73 | 227,300 |
| Dec 24, 2024 | 4.79 | 4.79 | 4.75 | 4.77 | 4.77 | 46,245 |
| Dec 23, 2024 | 4.70 | 4.71 | 4.68 | 4.70 | 4.70 | 31,810 |
| Dec 20, 2024 | 4.69 | 4.71 | 4.65 | 4.71 | 4.71 | 47,460 |
| Dec 19, 2024 | 4.69 | 4.71 | 4.67 | 4.68 | 4.68 | 2,082,873 |
| Dec 18, 2024 | 4.72 | 4.72 | 4.68 | 4.69 | 4.69 | 107,694 |
| Dec 17, 2024 | 4.67 | 4.71 | 4.65 | 4.71 | 4.71 | 513,855 |
| Dec 16, 2024 | 4.68 | 4.69 | 4.64 | 4.66 | 4.66 | 1,908,391 |
| Dec 13, 2024 | 4.72 | 4.73 | 4.69 | 4.71 | 4.71 | 585,406 |
| Dec 12, 2024 | 4.83 | 4.85 | 4.75 | 4.78 | 4.78 | 708,075 |
| Dec 11, 2024 | 4.77 | 4.78 | 4.74 | 4.76 | 4.76 | 308,370 |
| Dec 10, 2024 | 4.80 | 4.83 | 4.77 | 4.81 | 4.81 | 136,235 |
| Dec 9, 2024 | 4.89 | 5.08 | 4.88 | 5.06 | 5.06 | 461,683 |
| Dec 6, 2024 | 4.71 | 4.72 | 4.68 | 4.69 | 4.69 | 89,976 |
| Dec 5, 2024 | 4.62 | 4.64 | 4.61 | 4.62 | 4.62 | 103,254 |
| Dec 4, 2024 | 4.65 | 4.65 | 4.59 | 4.60 | 4.60 | 165,394 |
| Dec 3, 2024 | 4.65 | 4.67 | 4.63 | 4.66 | 4.66 | 51,106 |
| Dec 2, 2024 | 4.61 | 4.63 | 4.60 | 4.61 | 4.61 | 364,256 |
| Nov 29, 2024 | 4.58 | 4.61 | 4.57 | 4.61 | 4.61 | 105,144 |
| Nov 28, 2024 | 4.55 | 4.56 | 4.53 | 4.56 | 4.56 | 164,803 |
| Nov 27, 2024 | 4.63 | 4.63 | 4.60 | 4.61 | 4.61 | 100,837 |
| Nov 26, 2024 | 4.52 | 4.54 | 4.49 | 4.51 | 4.51 | 81,676 |
| Nov 25, 2024 | 4.52 | 4.52 | 4.51 | 4.52 | 4.52 | 44,689 |
| Nov 22, 2024 | 4.55 | 4.55 | 4.51 | 4.53 | 4.53 | 368,221 |
| Nov 21, 2024 | 4.69 | 4.69 | 4.64 | 4.65 | 4.65 | 264,470 |
| Nov 20, 2024 | 4.70 | 4.71 | 4.67 | 4.67 | 4.67 | 58,138 |
| Nov 19, 2024 | 4.69 | 4.69 | 4.63 | 4.67 | 4.67 | 490,159 |
| Nov 18, 2024 | 4.66 | 4.69 | 4.65 | 4.68 | 4.68 | 90,251 |
| Nov 15, 2024 | 4.63 | 4.67 | 4.62 | 4.64 | 4.64 | 284,518 |
| Nov 14, 2024 | 4.64 | 4.66 | 4.62 | 4.65 | 4.65 | 496,065 |
| Nov 13, 2024 | 4.74 | 4.78 | 4.69 | 4.69 | 4.69 | 2,622,113 |
| Nov 12, 2024 | 4.75 | 4.76 | 4.69 | 4.70 | 4.70 | 86,829 |
| Nov 11, 2024 | 4.89 | 4.90 | 4.83 | 4.84 | 4.84 | 188,003 |
| Nov 8, 2024 | 4.96 | 4.97 | 4.82 | 4.83 | 4.83 | 146,740 |
| Nov 7, 2024 | 5.02 | 5.10 | 5.02 | 5.09 | 5.09 | 252,486 |
| Nov 6, 2024 | 4.89 | 4.90 | 4.80 | 4.86 | 4.86 | 336,943 |
| Nov 5, 2024 | 5.01 | 5.03 | 4.97 | 5.00 | 5.00 | 2,714,247 |
| Nov 4, 2024 | 4.88 | 4.94 | 4.88 | 4.90 | 4.90 | 3,036,938 |
| Nov 1, 2024 | 4.85 | 4.89 | 4.84 | 4.86 | 4.86 | 2,981,509 |
| Oct 31, 2024 | 4.81 | 4.83 | 4.77 | 4.81 | 4.81 | 3,344,673 |
| Oct 30, 2024 | 4.84 | 4.86 | 4.80 | 4.84 | 4.84 | 3,082,466 |
| Oct 29, 2024 | 4.92 | 5.02 | 4.91 | 4.93 | 4.93 | 2,962,499 |
| Oct 28, 2024 | 4.90 | 4.97 | 4.89 | 4.94 | 4.94 | 3,100,344 |
| Oct 25, 2024 | 4.89 | 4.93 | 4.88 | 4.89 | 4.89 | 2,983,132 |
| Oct 24, 2024 | 4.88 | 4.88 | 4.82 | 4.84 | 4.84 | 2,978,621 |
| Oct 23, 2024 | 4.96 | 4.97 | 4.90 | 4.90 | 4.90 | 2,922,060 |
| Oct 22, 2024 | 4.88 | 4.96 | 4.86 | 4.92 | 4.92 | 454,461 |
| Oct 21, 2024 | 4.88 | 4.89 | 4.83 | 4.83 | 4.83 | 148,239 |
| Oct 18, 2024 | 4.93 | 4.99 | 4.92 | 4.94 | 4.94 | 488,939 |
| Oct 17, 2024 | 4.79 | 4.79 | 4.69 | 4.72 | 4.72 | 531,562 |
| Oct 16, 2024 | 4.84 | 4.89 | 4.82 | 4.88 | 4.88 | 113,201 |
| Oct 15, 2024 | 4.85 | 4.90 | 4.80 | 4.82 | 4.82 | 804,444 |
| Oct 14, 2024 | 5.06 | 5.14 | 5.02 | 5.08 | 5.08 | 308,139 |
| Oct 11, 2024 | 4.96 | 5.14 | 4.95 | 5.14 | 5.14 | 284,339 |
| Oct 10, 2024 | 5.10 | 5.13 | 5.03 | 5.10 | 5.10 | 1,485,766 |
| Oct 9, 2024 | 4.95 | 5.08 | 4.92 | 5.06 | 5.06 | 342,322 |
| Oct 8, 2024 | 5.18 | 5.21 | 4.98 | 5.15 | 5.15 | 999,558 |
| Oct 7, 2024 | 5.65 | 5.70 | 5.59 | 5.62 | 5.62 | 718,734 |
| Oct 4, 2024 | 5.52 | 5.58 | 5.48 | 5.49 | 5.49 | 375,397 |
| Oct 3, 2024 | 5.43 | 5.46 | 5.26 | 5.38 | 5.38 | 201,842 |
| Oct 2, 2024 | 5.44 | 5.55 | 5.35 | 5.37 | 5.37 | 1,333,713 |
| Oct 1, 2024 | 4.98 | 5.07 | 4.95 | 5.07 | 5.07 | 493,727 |
| Sep 30, 2024 | 5.17 | 5.17 | 5.00 | 5.00 | 5.00 | 1,689,165 |
| Sep 27, 2024 | 4.91 | 5.00 | 4.88 | 4.95 | 4.95 | 866,443 |
| Sep 26, 2024 | 4.68 | 4.92 | 4.67 | 4.85 | 4.85 | 860,315 |
| Sep 25, 2024 | 4.45 | 4.52 | 4.43 | 4.51 | 4.51 | 275,359 |
| Sep 24, 2024 | 4.39 | 4.54 | 4.38 | 4.54 | 4.54 | 289,220 |
| Sep 23, 2024 | 4.18 | 4.25 | 4.17 | 4.24 | 4.24 | 346,253 |
| Sep 20, 2024 | 4.18 | 4.19 | 4.15 | 4.16 | 4.16 | 220,363 |
| Sep 19, 2024 | 4.15 | 4.16 | 4.12 | 4.14 | 4.14 | 79,906 |
| Sep 18, 2024 | 4.04 | 4.06 | 4.02 | 4.02 | 4.02 | 17,599 |
| Sep 17, 2024 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 24,908 |
| Sep 16, 2024 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | 35,385 |
| Sep 13, 2024 | 4.00 | 4.00 | 3.97 | 3.99 | 3.99 | 95,357 |
| Sep 12, 2024 | 3.98 | 3.99 | 3.96 | 3.97 | 3.97 | 322,384 |
| Sep 11, 2024 | 3.95 | 3.97 | 3.94 | 3.96 | 3.96 | 22,525 |
| Sep 10, 2024 | 3.97 | 3.97 | 3.93 | 3.94 | 3.94 | 45,887 |
| Sep 9, 2024 | 3.94 | 3.95 | 3.93 | 3.95 | 3.95 | 178,653 |
| Sep 6, 2024 | 4.00 | 4.01 | 3.96 | 3.97 | 3.97 | 138,943 |
| Sep 5, 2024 | 4.00 | 4.03 | 4.00 | 4.01 | 4.01 | 136,056 |
| Sep 4, 2024 | 4.01 | 4.04 | 4.00 | 4.03 | 4.03 | 66,521 |
| Sep 3, 2024 | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | 91,547 |
| Sep 2, 2024 | 4.04 | 4.05 | 4.03 | 4.05 | 4.05 | 12,237 |
| Aug 30, 2024 | 4.12 | 4.13 | 4.07 | 4.07 | 4.07 | 215,322 |
| Aug 29, 2024 | 4.04 | 4.06 | 4.03 | 4.05 | 4.05 | 3,936,834 |
| Aug 28, 2024 | 4.05 | 4.06 | 4.01 | 4.02 | 4.02 | 153,055 |
| Aug 27, 2024 | 4.09 | 4.11 | 4.08 | 4.08 | 4.08 | 90,903 |
| Aug 26, 2024 | 4.15 | 4.17 | 4.05 | 4.06 | 4.06 | 21,755 |
| Aug 23, 2024 | 4.13 | 4.16 | 4.12 | 4.16 | 4.16 | 110,379 |
| Aug 22, 2024 | 4.13 | 4.16 | 4.10 | 4.10 | 4.10 | 36,898 |
| Aug 21, 2024 | 4.09 | 4.13 | 4.09 | 4.13 | 4.13 | 12,717 |
| Aug 20, 2024 | 4.12 | 4.14 | 4.09 | 4.10 | 4.10 | 38,567 |
| Aug 19, 2024 | 4.16 | 4.19 | 4.15 | 4.18 | 4.18 | 110,720 |
| Aug 16, 2024 | 4.12 | 4.14 | 4.10 | 4.13 | 4.13 | 38,726 |
| Aug 15, 2024 | 4.05 | 4.10 | 4.04 | 4.07 | 4.07 | 103,055 |
| Aug 14, 2024 | 4.04 | 4.08 | 4.02 | 4.04 | 4.04 | 123,987 |
| Aug 13, 2024 | 4.08 | 4.10 | 4.07 | 4.09 | 4.09 | 28,864 |
| Aug 12, 2024 | 4.07 | 4.09 | 4.05 | 4.09 | 4.09 | 72,310 |
| Aug 9, 2024 | 4.05 | 4.07 | 4.03 | 4.03 | 4.03 | 26,203 |
| Aug 8, 2024 | 4.02 | 4.06 | 4.00 | 4.06 | 4.06 | 39,565 |
| Aug 7, 2024 | 4.00 | 4.02 | 3.99 | 4.00 | 4.00 | 25,472 |
| Aug 6, 2024 | 3.95 | 3.96 | 3.91 | 3.96 | 3.96 | 49,622 |
| Aug 5, 2024 | 3.92 | 3.97 | 3.88 | 3.97 | 3.97 | 323,865 |
| Aug 2, 2024 | 3.97 | 3.98 | 3.95 | 3.96 | 3.96 | 103,034 |
| Aug 1, 2024 | 4.06 | 4.06 | 4.01 | 4.02 | 4.02 | 69,752 |
| Jul 31, 2024 | 4.07 | 4.09 | 4.05 | 4.05 | 4.05 | 38,113 |
| Jul 30, 2024 | 3.98 | 3.99 | 3.97 | 3.98 | 3.98 | 48,926 |
| Jul 29, 2024 | 4.05 | 4.06 | 4.01 | 4.01 | 4.01 | 28,818 |
| Jul 26, 2024 | 4.01 | 4.02 | 3.99 | 4.01 | 4.01 | 36,784 |
| Jul 25, 2024 | 4.00 | 4.03 | 3.98 | 4.01 | 4.01 | 62,805 |
| Jul 24, 2024 | 4.06 | 4.09 | 4.05 | 4.08 | 4.08 | 25,462 |
| Jul 23, 2024 | 4.10 | 4.11 | 4.08 | 4.09 | 4.09 | 87,850 |
| Jul 22, 2024 | 4.15 | 4.19 | 4.15 | 4.16 | 4.16 | 96,301 |
| Jul 19, 2024 | 4.11 | 4.11 | 4.09 | 4.10 | 4.10 | 38,610 |
| Jul 18, 2024 | 4.18 | 4.19 | 4.13 | 4.13 | 4.13 | 323,966 |
| Jul 17, 2024 | 4.18 | 4.19 | 4.15 | 4.15 | 4.15 | 110,394 |
| Jul 16, 2024 | 4.19 | 4.19 | 4.17 | 4.18 | 4.18 | 44,754 |
| Jul 15, 2024 | 4.24 | 4.26 | 4.21 | 4.21 | 4.21 | 130,718 |
| Jul 12, 2024 | 4.30 | 4.33 | 4.29 | 4.29 | 4.29 | 69,100 |
| Jul 11, 2024 | 4.22 | 4.26 | 4.22 | 4.25 | 4.25 | 98,215 |
| Jul 10, 2024 | 4.15 | 4.17 | 4.14 | 4.17 | 4.17 | 34,742 |
| Jul 9, 2024 | 4.17 | 4.18 | 4.13 | 4.16 | 4.16 | 121,901 |
| Jul 8, 2024 | 4.14 | 4.15 | 4.12 | 4.13 | 4.13 | 82,749 |
| Jul 5, 2024 | 4.20 | 4.20 | 4.14 | 4.15 | 4.15 | 16,439 |
| Jul 4, 2024 | 4.22 | 4.23 | 4.20 | 4.22 | 4.22 | 53,657 |
| Jul 3, 2024 | 4.18 | 4.24 | 4.18 | 4.22 | 4.22 | 145,715 |
| Jul 2, 2024 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | 52,833 |
| Jul 1, 2024 | 4.14 | 4.16 | 4.13 | 4.14 | 4.14 | 32,495 |
| Jun 28, 2024 | 4.14 | 4.15 | 4.11 | 4.14 | 4.14 | 461,138 |
| Jun 27, 2024 | 4.14 | 4.19 | 4.12 | 4.12 | 4.12 | 111,786 |
| Jun 26, 2024 | 4.22 | 4.23 | 4.18 | 4.20 | 4.20 | 1,255,969 |
| Jun 25, 2024 | 4.20 | 4.22 | 4.19 | 4.19 | 4.19 | 64,914 |
| Jun 24, 2024 | 4.18 | 4.26 | 4.18 | 4.25 | 4.25 | 75,629 |
| Jun 21, 2024 | 4.22 | 4.23 | 4.20 | 4.21 | 4.21 | 70,653 |
| Jun 20, 2024 | 4.28 | 4.29 | 4.24 | 4.24 | 4.24 | 59,508 |
| Jun 19, 2024 | 4.31 | 4.32 | 4.30 | 4.32 | 4.32 | 115,235 |
| Jun 18, 2024 | 4.23 | 4.25 | 4.22 | 4.24 | 4.24 | 55,074 |
| Jun 17, 2024 | 4.24 | 4.25 | 4.22 | 4.23 | 4.23 | 33,900 |
| Jun 14, 2024 | 4.26 | 4.27 | 4.20 | 4.22 | 4.22 | 111,545 |
| Jun 13, 2024 | 4.25 | 4.27 | 4.23 | 4.23 | 4.23 | 1,288,446 |
| Jun 12, 2024 | 4.22 | 4.26 | 4.20 | 4.26 | 4.26 | 484,923 |
| Jun 11, 2024 | 4.26 | 4.27 | 4.22 | 4.22 | 4.22 | 58,210 |
| Jun 10, 2024 | 4.25 | 4.27 | 4.24 | 4.27 | 4.27 | 92,984 |
| Jun 7, 2024 | 4.29 | 4.29 | 4.25 | 4.26 | 4.26 | 96,875 |
| Jun 6, 2024 | 4.31 | 4.32 | 4.30 | 4.32 | 4.32 | 36,890 |
| Jun 5, 2024 | 4.31 | 4.32 | 4.30 | 4.31 | 4.31 | 41,584 |
| Jun 4, 2024 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | 185,095 |
| Jun 3, 2024 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | 293,907 |
| May 31, 2024 | 4.26 | 4.26 | 4.21 | 4.22 | 4.22 | 220,684 |
| May 30, 2024 | 4.27 | 4.32 | 4.25 | 4.32 | 4.32 | 52,955 |
| May 29, 2024 | 4.31 | 4.32 | 4.29 | 4.29 | 4.29 | 149,323 |
| May 28, 2024 | 4.39 | 4.40 | 4.35 | 4.36 | 4.36 | 73,851 |
| May 27, 2024 | 4.39 | 4.40 | 4.38 | 4.39 | 4.39 | 65,617 |
| May 24, 2024 | 4.33 | 4.38 | 4.32 | 4.36 | 4.36 | 74,756 |
| May 23, 2024 | 4.41 | 4.42 | 4.38 | 4.39 | 4.39 | 162,710 |
| May 22, 2024 | 4.48 | 4.50 | 4.45 | 4.46 | 4.46 | 150,110 |
| May 21, 2024 | 4.49 | 4.51 | 4.47 | 4.48 | 4.48 | 196,660 |
| May 20, 2024 | 4.58 | 4.59 | 4.55 | 4.56 | 4.56 | 78,247 |
| May 17, 2024 | 4.57 | 4.63 | 4.56 | 4.62 | 4.62 | 415,506 |
| May 16, 2024 | 4.50 | 4.57 | 4.49 | 4.55 | 4.55 | 94,765 |
| May 15, 2024 | 4.46 | 4.49 | 4.44 | 4.48 | 4.48 | 238,792 |
| May 14, 2024 | 4.45 | 4.47 | 4.42 | 4.45 | 4.45 | 205,272 |
| May 13, 2024 | 4.42 | 4.48 | 4.40 | 4.48 | 4.48 | 96,766 |
| May 10, 2024 | 4.39 | 4.41 | 4.37 | 4.37 | 4.37 | 179,543 |
| May 9, 2024 | 4.31 | 4.35 | 4.31 | 4.35 | 4.35 | 159,914 |
| May 8, 2024 | 4.25 | 4.26 | 4.22 | 4.26 | 4.26 | 74,349 |
| May 7, 2024 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | 155,072 |
| May 6, 2024 | 4.34 | 4.36 | 4.33 | 4.33 | 4.33 | 148,915 |
| May 3, 2024 | 4.31 | 4.36 | 4.29 | 4.32 | 4.32 | 172,631 |
| May 2, 2024 | 4.22 | 4.26 | 4.21 | 4.26 | 4.26 | 155,237 |
| Apr 30, 2024 | 4.13 | 4.13 | 4.10 | 4.09 | 4.09 | 138,080 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%