Mexico - Delayed Quote MXN
iShares Global Clean Energy ETF (ICLN.MX)
225.90
-2.16
(-0.95%)
At close: April 16 at 1:54:48 PM CST
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 |
---|---|---|---|---|---|---|
Apr 16, 2025 | 228.06 | 228.06 | 225.90 | 225.90 | 225.90 | 103 |
Apr 15, 2025 | 228.50 | 228.90 | 228.00 | 228.06 | 228.06 | 1,642 |
Apr 14, 2025 | 221.29 | 228.01 | 221.29 | 228.01 | 228.01 | 24 |
Apr 11, 2025 | 221.29 | 221.29 | 221.29 | 221.29 | 221.29 | - |
Apr 10, 2025 | 225.86 | 225.86 | 221.29 | 221.29 | 221.29 | 2,447 |
Apr 9, 2025 | 219.99 | 227.00 | 219.99 | 227.00 | 227.00 | 61 |
Apr 8, 2025 | 223.01 | 223.01 | 219.32 | 219.32 | 219.32 | 735 |
Apr 7, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | 23 |
Apr 4, 2025 | 232.29 | 232.29 | 226.40 | 227.80 | 227.80 | 637 |
Apr 3, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 6 |
Apr 2, 2025 | 235.99 | 240.79 | 235.99 | 240.79 | 240.79 | 2,471 |
Apr 1, 2025 | 234.00 | 234.00 | 232.40 | 232.40 | 232.40 | 3,671 |
Mar 31, 2025 | 234.56 | 234.56 | 234.56 | 234.56 | 234.56 | - |
Mar 28, 2025 | 234.00 | 234.56 | 234.00 | 234.56 | 234.56 | 3,646 |
Mar 27, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
Mar 26, 2025 | 231.11 | 232.00 | 230.85 | 232.00 | 232.00 | 3,558 |
Mar 25, 2025 | 232.00 | 234.33 | 232.00 | 234.33 | 234.33 | 28 |
Mar 24, 2025 | 235.75 | 235.75 | 235.75 | 235.75 | 235.75 | 7 |
Mar 21, 2025 | 237.00 | 237.88 | 236.33 | 237.14 | 237.14 | 3,690 |
Mar 20, 2025 | 235.83 | 239.00 | 235.83 | 237.70 | 237.70 | 550 |
Mar 19, 2025 | 237.01 | 237.02 | 237.01 | 237.02 | 237.02 | 2,985 |
Mar 18, 2025 | 231.25 | 234.60 | 231.25 | 234.60 | 234.60 | 4,825 |
Mar 14, 2025 | 230.82 | 230.82 | 230.82 | 230.82 | 230.82 | 8 |
Mar 13, 2025 | 230.17 | 230.17 | 230.00 | 230.00 | 230.00 | 1,398 |
Mar 12, 2025 | 235.60 | 235.60 | 232.23 | 232.23 | 232.23 | 25,286 |
Mar 11, 2025 | 234.28 | 234.48 | 234.28 | 234.48 | 234.48 | 1,422 |
Mar 10, 2025 | 234.00 | 234.00 | 232.50 | 232.50 | 232.50 | 1,817 |
Mar 7, 2025 | 226.01 | 233.00 | 226.01 | 233.00 | 233.00 | 3,354 |
Mar 6, 2025 | 228.00 | 228.06 | 227.33 | 227.50 | 227.50 | 2,881 |
Mar 5, 2025 | 230.99 | 230.99 | 228.57 | 228.57 | 228.57 | 945 |
Mar 4, 2025 | 225.76 | 231.82 | 225.76 | 231.82 | 231.82 | 985 |
Mar 3, 2025 | 227.00 | 227.00 | 225.75 | 225.75 | 225.75 | 1,427 |
Feb 28, 2025 | 228.14 | 228.14 | 228.14 | 228.14 | 228.14 | 6 |
Feb 27, 2025 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 1,604 |
Feb 26, 2025 | 235.00 | 238.50 | 235.00 | 236.50 | 236.50 | 1,191 |
Feb 25, 2025 | 235.00 | 235.52 | 234.60 | 235.52 | 235.52 | 5,103 |
Feb 24, 2025 | 231.47 | 233.10 | 231.47 | 233.10 | 233.10 | 1,164 |
Feb 21, 2025 | 233.00 | 233.00 | 231.46 | 231.46 | 231.46 | 638 |
Feb 20, 2025 | 232.00 | 232.25 | 232.00 | 232.25 | 232.25 | 1,412 |
Feb 19, 2025 | 227.00 | 233.36 | 227.00 | 232.79 | 232.79 | 1,471 |
Feb 18, 2025 | 229.56 | 230.06 | 229.20 | 229.20 | 229.20 | 7,974 |
Feb 17, 2025 | 233.00 | 233.00 | 231.24 | 231.24 | 231.24 | 50 |
Feb 14, 2025 | 229.00 | 229.15 | 229.00 | 229.15 | 229.15 | 828 |
Feb 13, 2025 | 228.59 | 228.59 | 228.42 | 228.42 | 228.42 | 97 |
Feb 12, 2025 | 227.56 | 227.57 | 227.31 | 227.31 | 227.31 | 2,451 |
Feb 11, 2025 | 231.00 | 231.00 | 228.01 | 228.32 | 228.32 | 1,144 |
Feb 10, 2025 | 231.00 | 232.15 | 231.00 | 231.20 | 231.20 | 1,778 |
Feb 7, 2025 | 232.00 | 233.40 | 231.00 | 231.00 | 231.00 | 536 |
Feb 6, 2025 | 235.00 | 235.00 | 232.02 | 232.02 | 232.02 | 4,523 |
Feb 5, 2025 | 235.00 | 237.99 | 235.00 | 235.00 | 235.00 | 88 |
Feb 4, 2025 | 233.12 | 233.80 | 233.00 | 233.80 | 233.80 | 4,157 |
Jan 31, 2025 | 235.61 | 236.78 | 235.00 | 235.00 | 235.00 | 5,325 |
Jan 30, 2025 | 228.85 | 233.65 | 228.85 | 233.65 | 233.65 | 1,770 |
Jan 29, 2025 | 230.00 | 232.19 | 230.00 | 230.00 | 230.00 | 784 |
Jan 28, 2025 | 227.40 | 227.40 | 226.65 | 226.66 | 226.66 | 6,131 |
Jan 27, 2025 | 225.02 | 230.00 | 225.02 | 230.00 | 230.00 | 2,811 |
Jan 24, 2025 | 225.00 | 226.80 | 225.00 | 226.79 | 226.79 | 643 |
Jan 23, 2025 | 226.00 | 226.30 | 225.01 | 226.30 | 226.30 | 595 |
Jan 22, 2025 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | 2,622 |
Jan 21, 2025 | 235.00 | 235.00 | 232.02 | 233.16 | 233.16 | 3,371 |
Jan 20, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 15 |
Jan 17, 2025 | 237.99 | 238.00 | 236.31 | 237.00 | 237.00 | 2,828 |
Jan 16, 2025 | 233.20 | 234.37 | 233.20 | 234.37 | 234.37 | 74 |
Jan 15, 2025 | 234.00 | 234.00 | 232.10 | 233.20 | 233.20 | 134 |
Jan 14, 2025 | 231.10 | 231.92 | 230.58 | 231.92 | 231.92 | 163 |
Jan 13, 2025 | 230.10 | 230.10 | 230.00 | 230.00 | 230.00 | 65 |
Jan 10, 2025 | 230.80 | 232.60 | 230.70 | 231.72 | 231.72 | 2,706 |
Jan 9, 2025 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | 93 |
Jan 8, 2025 | 241.74 | 241.74 | 235.00 | 235.00 | 235.00 | 221 |
Jan 7, 2025 | 236.95 | 240.54 | 236.95 | 240.54 | 240.54 | 112 |
Jan 6, 2025 | 241.00 | 241.00 | 239.09 | 239.15 | 239.15 | 1,011 |
Jan 3, 2025 | 239.97 | 241.11 | 239.97 | 241.00 | 241.00 | 190 |
Jan 2, 2025 | 235.36 | 240.00 | 235.36 | 239.10 | 239.10 | 507 |
Dec 31, 2024 | 233.62 | 238.50 | 233.62 | 238.50 | 238.50 | 108 |
Dec 30, 2024 | 234.86 | 236.02 | 232.04 | 234.80 | 234.80 | 10,601 |
Dec 27, 2024 | 235.50 | 235.50 | 231.99 | 234.32 | 234.32 | 61 |
Dec 26, 2024 | 234.00 | 235.50 | 233.89 | 235.50 | 235.50 | 410 |
Dec 24, 2024 | 234.00 | 235.50 | 234.00 | 235.50 | 235.50 | 301 |
Dec 23, 2024 | 232.75 | 233.00 | 232.75 | 232.99 | 232.99 | 76 |
Dec 20, 2024 | 229.93 | 230.90 | 229.93 | 230.90 | 230.90 | 78 |
Dec 19, 2024 | 232.71 | 233.87 | 232.00 | 232.09 | 232.09 | 3,105 |
Dec 18, 2024 | 235.00 | 236.27 | 233.05 | 233.05 | 233.05 | 3,652 |
Dec 17, 2024 | 2.311097 Dividend | |||||
Dec 17, 2024 | 238.01 | 239.20 | 237.63 | 238.08 | 238.08 | 5,882 |
Dec 16, 2024 | 240.09 | 240.99 | 237.86 | 238.63 | 236.32 | 3,650 |
Dec 13, 2024 | 241.50 | 241.50 | 240.00 | 240.05 | 237.73 | 65 |
Dec 11, 2024 | 243.31 | 243.31 | 243.30 | 243.30 | 240.94 | 390 |
Dec 10, 2024 | 245.84 | 245.84 | 245.84 | 245.84 | 243.46 | 1,722 |
Dec 9, 2024 | 248.00 | 255.99 | 248.00 | 255.99 | 253.51 | 2,335 |
Dec 6, 2024 | 246.00 | 246.00 | 244.01 | 244.09 | 241.73 | 2,900 |
Dec 5, 2024 | 246.00 | 246.00 | 245.00 | 245.00 | 242.63 | 85 |
Dec 4, 2024 | 249.00 | 249.00 | 246.90 | 246.90 | 244.51 | 788 |
Dec 3, 2024 | 251.50 | 251.64 | 250.00 | 251.64 | 249.20 | 569 |
Dec 2, 2024 | 251.00 | 253.10 | 251.00 | 253.10 | 250.65 | 3,552 |
Nov 29, 2024 | 250.45 | 251.70 | 250.00 | 250.00 | 247.58 | 582 |
Nov 28, 2024 | 253.72 | 253.72 | 253.72 | 253.72 | 251.26 | - |
Nov 27, 2024 | 251.33 | 255.01 | 251.33 | 253.72 | 251.26 | 150 |
Nov 26, 2024 | 252.00 | 252.60 | 252.00 | 252.60 | 250.15 | 713 |
Nov 25, 2024 | 247.12 | 250.50 | 247.12 | 250.00 | 247.58 | 9,072 |
Nov 22, 2024 | 246.11 | 246.12 | 246.11 | 246.12 | 243.74 | 17 |
Nov 21, 2024 | 245.25 | 246.11 | 245.25 | 246.11 | 243.73 | 86 |
Nov 20, 2024 | 243.00 | 245.25 | 243.00 | 245.25 | 242.87 | 2,199 |
Nov 19, 2024 | 245.26 | 245.26 | 243.00 | 243.00 | 240.65 | 86 |
Nov 15, 2024 | 251.48 | 251.48 | 251.48 | 251.48 | 249.04 | 11,881 |
Nov 14, 2024 | 247.65 | 250.00 | 246.03 | 250.00 | 247.58 | 972 |
Nov 13, 2024 | 246.50 | 246.55 | 244.01 | 245.20 | 242.83 | 1,276 |
Nov 12, 2024 | 247.00 | 247.45 | 246.02 | 247.45 | 245.05 | 5,350 |
Nov 11, 2024 | 250.03 | 250.04 | 250.03 | 250.04 | 247.62 | 143 |
Nov 8, 2024 | 249.00 | 249.90 | 248.01 | 249.90 | 247.48 | 2,914 |
Nov 7, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 248.57 | 24,294 |
Nov 6, 2024 | 251.00 | 253.14 | 251.00 | 251.00 | 248.57 | 3,234 |
Nov 5, 2024 | 270.01 | 270.36 | 269.43 | 270.36 | 267.74 | 310 |
Nov 4, 2024 | 268.00 | 270.00 | 268.00 | 270.00 | 267.39 | 388 |
Nov 1, 2024 | 261.00 | 263.64 | 261.00 | 263.64 | 261.09 | 534 |
Oct 31, 2024 | 263.99 | 263.99 | 262.50 | 262.50 | 259.96 | 156 |
Oct 30, 2024 | 260.88 | 264.00 | 260.88 | 264.00 | 261.44 | 1,303 |
Oct 29, 2024 | 266.00 | 266.00 | 262.20 | 262.20 | 259.66 | 679 |
Oct 28, 2024 | 260.97 | 261.01 | 260.97 | 261.01 | 258.48 | 275 |
Oct 25, 2024 | 260.84 | 262.80 | 260.84 | 262.16 | 259.62 | 678 |
Oct 24, 2024 | 260.84 | 260.84 | 260.84 | 260.84 | 258.31 | 290 |
Oct 23, 2024 | 262.00 | 262.00 | 261.70 | 261.70 | 259.17 | 22 |
Oct 22, 2024 | 263.68 | 265.76 | 263.68 | 265.76 | 263.19 | 79 |
Oct 21, 2024 | 266.01 | 266.02 | 265.01 | 265.01 | 262.44 | 174 |
Oct 18, 2024 | 267.60 | 267.60 | 267.60 | 267.60 | 265.01 | 242 |
Oct 17, 2024 | 270.00 | 270.00 | 267.63 | 267.63 | 265.04 | 826 |
Oct 16, 2024 | 265.00 | 270.00 | 265.00 | 270.00 | 267.39 | 84 |
Oct 15, 2024 | 261.68 | 265.30 | 261.68 | 264.00 | 261.44 | 266 |
Oct 14, 2024 | 264.60 | 264.60 | 263.00 | 263.00 | 260.45 | 367 |
Oct 11, 2024 | 265.00 | 266.00 | 265.00 | 265.99 | 263.41 | 1,301 |
Oct 10, 2024 | 270.60 | 270.60 | 265.10 | 265.10 | 262.53 | 16 |
Oct 9, 2024 | 271.51 | 271.51 | 271.51 | 271.51 | 268.88 | 82 |
Oct 8, 2024 | 272.00 | 272.26 | 270.49 | 270.49 | 267.87 | 281 |
Oct 7, 2024 | 275.50 | 275.50 | 272.00 | 272.91 | 270.27 | 1,106 |
Oct 4, 2024 | 275.50 | 275.50 | 275.50 | 275.50 | 272.83 | - |
Oct 3, 2024 | 279.99 | 279.99 | 273.99 | 275.50 | 272.83 | 2,978 |
Oct 2, 2024 | 289.50 | 289.50 | 282.99 | 282.99 | 280.25 | 1,008 |
Sep 30, 2024 | 290.99 | 290.99 | 289.80 | 289.80 | 286.99 | 560 |
Sep 27, 2024 | 290.00 | 292.33 | 290.00 | 290.11 | 287.30 | 7,239 |
Sep 26, 2024 | 285.00 | 287.00 | 285.00 | 287.00 | 284.22 | 854 |
Sep 25, 2024 | 282.32 | 284.00 | 282.32 | 283.17 | 280.43 | 717 |
Sep 24, 2024 | 279.14 | 283.05 | 279.14 | 283.05 | 280.31 | 603 |
Sep 23, 2024 | 279.00 | 280.00 | 279.00 | 279.14 | 276.44 | 62 |
Sep 20, 2024 | 279.16 | 279.16 | 278.60 | 279.00 | 276.30 | 188 |
Sep 19, 2024 | 281.00 | 282.00 | 280.00 | 280.57 | 277.85 | 13,107 |
Sep 18, 2024 | 282.15 | 282.15 | 282.14 | 282.15 | 279.42 | 2,505 |
Sep 17, 2024 | 276.74 | 281.80 | 276.74 | 278.79 | 276.09 | 30 |
Sep 13, 2024 | 278.00 | 278.79 | 278.00 | 278.79 | 276.09 | 52,210 |
Sep 12, 2024 | 281.58 | 282.00 | 280.58 | 280.58 | 277.86 | 147 |
Sep 11, 2024 | 281.12 | 283.00 | 281.12 | 283.00 | 280.26 | 1,087 |
Sep 10, 2024 | 278.10 | 278.20 | 276.18 | 278.20 | 275.51 | 283 |
Sep 9, 2024 | 276.64 | 276.64 | 276.59 | 276.59 | 273.91 | 49 |
Sep 6, 2024 | 282.20 | 282.20 | 280.77 | 280.77 | 278.05 | 13 |
Sep 5, 2024 | 281.03 | 281.03 | 281.03 | 281.03 | 278.31 | 12 |
Sep 4, 2024 | 275.41 | 277.99 | 275.41 | 277.59 | 274.90 | 90 |
Sep 3, 2024 | 278.00 | 278.00 | 275.40 | 275.40 | 272.73 | 50,466 |
Sep 2, 2024 | 283.00 | 285.01 | 283.00 | 285.00 | 282.24 | 27 |
Aug 30, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 277.29 | 30 |
Aug 29, 2024 | 280.00 | 283.98 | 280.00 | 281.41 | 278.68 | 1,428 |
Aug 28, 2024 | 280.59 | 280.59 | 279.85 | 279.85 | 277.14 | 4,673 |
Aug 27, 2024 | 280.00 | 282.75 | 280.00 | 282.75 | 280.01 | 1,653 |
Aug 26, 2024 | 280.00 | 281.00 | 280.00 | 280.88 | 278.16 | 101 |
Aug 23, 2024 | 274.03 | 275.35 | 272.82 | 275.08 | 272.42 | 1,194 |
Aug 22, 2024 | 273.99 | 275.35 | 273.22 | 273.22 | 270.57 | 658 |
Aug 21, 2024 | 270.00 | 275.37 | 270.00 | 275.37 | 272.70 | 440 |
Aug 20, 2024 | 268.00 | 269.99 | 267.96 | 269.99 | 267.38 | 3,475 |
Aug 19, 2024 | 265.00 | 269.06 | 265.00 | 269.06 | 266.45 | 10,528 |
Aug 16, 2024 | 263.98 | 263.98 | 263.98 | 263.98 | 261.42 | 22 |
Aug 15, 2024 | 263.99 | 265.28 | 263.97 | 263.98 | 261.42 | 61 |
Aug 14, 2024 | 264.10 | 264.10 | 264.10 | 264.10 | 261.54 | 1,896 |
Aug 13, 2024 | 266.00 | 268.02 | 266.00 | 268.02 | 265.42 | 914 |
Aug 12, 2024 | 259.58 | 261.00 | 259.58 | 261.00 | 258.47 | 97 |
Aug 9, 2024 | 261.00 | 261.00 | 260.99 | 260.99 | 258.46 | 15 |
Aug 8, 2024 | 265.20 | 265.99 | 263.00 | 264.22 | 261.66 | 2,657 |
Aug 7, 2024 | 265.00 | 265.00 | 264.30 | 264.30 | 261.74 | 5,272 |
Aug 6, 2024 | 264.00 | 265.00 | 262.60 | 264.60 | 262.04 | 962 |
Aug 5, 2024 | 264.00 | 265.00 | 262.37 | 262.37 | 259.83 | 2,816 |
Aug 2, 2024 | 264.89 | 265.80 | 264.89 | 265.80 | 263.23 | 1,135 |
Aug 1, 2024 | 261.69 | 263.05 | 260.99 | 263.05 | 260.50 | 10,468 |
Jul 31, 2024 | 263.01 | 263.01 | 263.00 | 263.01 | 260.46 | 536 |
Jul 30, 2024 | 262.00 | 262.08 | 261.00 | 261.25 | 258.72 | 1,542 |
Jul 29, 2024 | 258.99 | 262.00 | 258.99 | 260.02 | 257.50 | 33 |
Jul 26, 2024 | 255.02 | 260.40 | 255.02 | 259.58 | 257.07 | 1,794 |
Jul 25, 2024 | 256.60 | 259.00 | 256.60 | 256.98 | 254.49 | 2,428 |
Jul 24, 2024 | 257.77 | 258.10 | 257.77 | 258.10 | 255.60 | 4,806 |
Jul 23, 2024 | 248.66 | 250.83 | 248.66 | 250.83 | 248.40 | 1,208 |
Jul 22, 2024 | 244.78 | 249.00 | 244.78 | 247.99 | 245.59 | 8,624 |
Jul 19, 2024 | 246.51 | 248.80 | 246.51 | 248.80 | 246.39 | 3,355 |
Jul 18, 2024 | 247.00 | 249.00 | 247.00 | 247.75 | 245.35 | 83 |
Jul 17, 2024 | 244.50 | 245.15 | 244.50 | 245.15 | 242.78 | 741 |
Jul 16, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 244.61 | 11,211 |
Jul 15, 2024 | 255.61 | 255.61 | 246.00 | 246.00 | 243.62 | 922 |
Jul 12, 2024 | 254.00 | 254.02 | 254.00 | 254.00 | 251.54 | 226 |
Jul 11, 2024 | 253.50 | 253.50 | 251.50 | 252.30 | 249.86 | 2,872 |
Jul 10, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 242.63 | 1,510 |
Jul 9, 2024 | 243.00 | 244.70 | 243.00 | 244.70 | 242.33 | 1,053 |
Jul 8, 2024 | 245.07 | 246.48 | 244.67 | 246.44 | 244.05 | 3,911 |
Jul 5, 2024 | 246.50 | 247.00 | 246.50 | 247.00 | 244.61 | 3,551 |
Jul 4, 2024 | 245.55 | 245.55 | 245.55 | 245.55 | 243.17 | - |
Jul 3, 2024 | 245.00 | 245.56 | 245.00 | 245.55 | 243.17 | 110 |
Jul 2, 2024 | 240.51 | 242.25 | 240.51 | 242.25 | 239.90 | 6,550 |
Jul 1, 2024 | 246.00 | 246.00 | 244.07 | 244.07 | 241.71 | 1,691 |
Jun 28, 2024 | 251.99 | 251.99 | 246.00 | 246.00 | 243.62 | 81 |
Jun 27, 2024 | 251.71 | 253.50 | 251.71 | 253.50 | 251.04 | 4,385 |
Jun 26, 2024 | 249.70 | 249.70 | 249.51 | 249.51 | 247.09 | 139 |
Jun 25, 2024 | 252.99 | 252.99 | 249.81 | 250.49 | 248.06 | 373 |
Jun 24, 2024 | 252.00 | 252.99 | 250.00 | 252.99 | 250.54 | 33 |
Jun 21, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 249.56 | 49 |
Jun 20, 2024 | 259.96 | 259.96 | 256.00 | 256.70 | 254.21 | 8,110 |
Jun 19, 2024 | 259.98 | 259.98 | 259.98 | 259.98 | 257.46 | - |
Jun 18, 2024 | 262.59 | 262.59 | 259.98 | 259.98 | 257.46 | 446 |
Jun 17, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 260.06 | 20 |
Jun 14, 2024 | 266.30 | 266.30 | 265.01 | 265.01 | 262.44 | 128 |
Jun 13, 2024 | 280.00 | 280.00 | 270.01 | 270.01 | 267.39 | 120 |
Jun 12, 2024 | 274.00 | 282.04 | 274.00 | 279.84 | 277.13 | 2,157 |
Jun 11, 2024 | 1.767559 Dividend | |||||
Jun 11, 2024 | 272.00 | 272.00 | 268.80 | 270.00 | 267.39 | 2,895 |
Jun 10, 2024 | 269.00 | 271.98 | 268.59 | 271.98 | 267.60 | 426 |
Jun 7, 2024 | 261.42 | 269.50 | 261.42 | 269.22 | 264.88 | 1,539 |
Jun 6, 2024 | 264.50 | 264.50 | 261.98 | 261.98 | 257.76 | 41 |
Jun 5, 2024 | 265.83 | 265.83 | 263.00 | 264.00 | 259.74 | 761 |
Jun 4, 2024 | 266.12 | 267.00 | 265.81 | 267.00 | 262.70 | 5,632 |
Jun 3, 2024 | 260.00 | 265.75 | 260.00 | 264.80 | 260.53 | 7,478 |
May 31, 2024 | 251.80 | 253.04 | 251.78 | 253.04 | 248.96 | 39 |
May 30, 2024 | 251.78 | 253.04 | 251.78 | 253.04 | 248.96 | 4,776 |
May 29, 2024 | 251.00 | 253.02 | 251.00 | 251.77 | 247.71 | 155 |
May 28, 2024 | 253.00 | 253.04 | 253.00 | 253.04 | 248.96 | 738 |
May 27, 2024 | 249.15 | 249.15 | 249.15 | 249.15 | 245.13 | - |
May 24, 2024 | 245.30 | 249.15 | 245.30 | 249.15 | 245.13 | 4,340 |
May 23, 2024 | 244.12 | 244.12 | 242.60 | 242.60 | 238.69 | 3,704 |
May 22, 2024 | 238.00 | 247.40 | 238.00 | 245.30 | 241.35 | 1,117 |
May 21, 2024 | 236.70 | 237.47 | 236.70 | 236.70 | 232.88 | 9,107 |
May 20, 2024 | 233.96 | 233.96 | 233.96 | 233.96 | 230.19 | 368 |
May 17, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 232.20 | 256 |
May 16, 2024 | 238.02 | 238.80 | 237.49 | 238.80 | 234.95 | 10,869 |
May 15, 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 235.15 | 222 |
May 14, 2024 | 237.52 | 238.00 | 235.00 | 237.00 | 233.18 | 553 |
May 13, 2024 | 234.48 | 234.48 | 232.00 | 232.00 | 228.26 | 601 |
May 10, 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 230.72 | 21 |
May 9, 2024 | 234.00 | 234.50 | 233.48 | 234.50 | 230.72 | 27,679 |
May 8, 2024 | 234.00 | 234.58 | 234.00 | 234.58 | 230.80 | 402 |
May 7, 2024 | 236.53 | 236.53 | 236.53 | 236.53 | 232.72 | 90 |
May 6, 2024 | 234.86 | 234.86 | 234.86 | 234.86 | 231.07 | 299 |
May 3, 2024 | 233.81 | 233.81 | 233.81 | 233.81 | 230.04 | 2,340 |
May 2, 2024 | 225.01 | 229.90 | 225.01 | 229.90 | 226.19 | 232 |
Apr 30, 2024 | 226.60 | 226.80 | 226.30 | 226.30 | 222.65 | 93 |
Apr 29, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 222.95 | - |
Apr 26, 2024 | 225.00 | 226.60 | 225.00 | 226.60 | 222.95 | 157 |
Apr 25, 2024 | 223.00 | 223.00 | 222.03 | 222.03 | 218.45 | 403 |
Apr 24, 2024 | 224.50 | 224.50 | 223.10 | 223.10 | 219.50 | 211 |
Apr 23, 2024 | 226.85 | 226.85 | 223.00 | 226.18 | 222.53 | 17,394 |
Apr 22, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 219.90 | - |
Apr 19, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 219.90 | 447 |
Apr 18, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 221.37 | 427 |
Apr 17, 2024 | 223.02 | 223.03 | 222.02 | 222.84 | 219.25 | 50 |
Apr 16, 2024 | 223.00 | 223.30 | 222.78 | 223.03 | 219.43 | 763 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%