LSE - Delayed Quote USD
iShares EM Dividend UCITS ETF USD (Dist) (IEDY.L)
15.38
+0.18
+(1.15%)
At close: May 2 at 4:26:20 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 | 15.36 | 15.50 | 15.33 | 15.38 | 15.38 | 25,410 |
May 1, 2025 | 15.27 | 15.40 | 15.17 | 15.20 | 15.20 | 5,972 |
Apr 30, 2025 | 15.20 | 15.36 | 15.05 | 15.13 | 15.13 | 11,276 |
Apr 29, 2025 | 15.24 | 15.28 | 15.21 | 15.28 | 15.28 | 8,378 |
Apr 28, 2025 | 15.20 | 15.30 | 15.19 | 15.19 | 15.19 | 13,473 |
Apr 25, 2025 | 15.22 | 15.27 | 15.10 | 15.14 | 15.14 | 15,957 |
Apr 24, 2025 | 15.10 | 15.22 | 15.07 | 15.19 | 15.19 | 14,144 |
Apr 23, 2025 | 15.02 | 15.20 | 15.00 | 15.10 | 15.10 | 60,115 |
Apr 22, 2025 | 14.86 | 14.94 | 14.81 | 14.94 | 14.94 | 19,422 |
Apr 17, 2025 | 14.70 | 14.77 | 14.65 | 14.70 | 14.70 | 10,461 |
Apr 16, 2025 | 14.60 | 14.89 | 14.55 | 14.68 | 14.68 | 4,576 |
Apr 15, 2025 | 14.77 | 14.82 | 14.65 | 14.69 | 14.69 | 30,678 |
Apr 14, 2025 | 14.71 | 14.77 | 14.67 | 14.69 | 14.69 | 8,036 |
Apr 11, 2025 | 14.40 | 14.47 | 14.31 | 14.35 | 14.35 | 33,913 |
Apr 10, 2025 | 14.42 | 14.49 | 14.19 | 14.14 | 14.14 | 33,457 |
Apr 9, 2025 | 13.59 | 13.89 | 13.42 | 13.47 | 13.47 | 97,978 |
Apr 8, 2025 | 13.90 | 14.28 | 13.80 | 13.77 | 13.77 | 48,872 |
Apr 7, 2025 | 13.60 | 14.16 | 13.52 | 13.70 | 13.70 | 75,943 |
Apr 4, 2025 | 15.06 | 15.50 | 14.18 | 14.24 | 14.24 | 143,740 |
Apr 3, 2025 | 15.19 | 15.25 | 15.15 | 15.16 | 15.16 | 95,807 |
Apr 2, 2025 | 15.35 | 15.41 | 15.35 | 15.38 | 15.38 | 34,138 |
Apr 1, 2025 | 15.37 | 15.38 | 15.23 | 15.42 | 15.42 | 25,638 |
Mar 31, 2025 | 15.28 | 15.35 | 15.19 | 15.25 | 15.25 | 25,357 |
Mar 28, 2025 | 15.45 | 15.48 | 15.32 | 15.34 | 15.34 | 6,410 |
Mar 27, 2025 | 15.49 | 15.59 | 15.45 | 15.58 | 15.58 | 14,376 |
Mar 26, 2025 | 15.53 | 15.75 | 15.47 | 15.49 | 15.49 | 20,829 |
Mar 25, 2025 | 15.59 | 15.60 | 15.40 | 15.56 | 15.56 | 41,535 |
Mar 24, 2025 | 15.51 | 15.55 | 15.41 | 15.42 | 15.42 | 88,915 |
Mar 21, 2025 | 15.48 | 15.48 | 15.40 | 15.48 | 15.48 | 2,540 |
Mar 20, 2025 | 15.64 | 15.65 | 15.50 | 15.51 | 15.51 | 26,055 |
Mar 19, 2025 | 15.62 | 15.69 | 15.59 | 15.63 | 15.63 | 1,806 |
Mar 18, 2025 | 15.63 | 15.78 | 15.51 | 15.60 | 15.60 | 44,505 |
Mar 17, 2025 | 15.42 | 15.66 | 15.41 | 15.64 | 15.64 | 72,414 |
Mar 14, 2025 | 15.23 | 15.43 | 15.23 | 15.40 | 15.40 | 22,512 |
Mar 13, 2025 | 0.1529 Dividend | |||||
Mar 13, 2025 | 15.08 | 15.21 | 15.05 | 15.19 | 15.19 | 19,093 |
Mar 12, 2025 | 15.27 | 15.36 | 15.19 | 15.25 | 15.10 | 18,744 |
Mar 11, 2025 | 15.33 | 15.33 | 15.15 | 15.16 | 15.01 | 24,329 |
Mar 10, 2025 | 15.26 | 15.31 | 15.16 | 15.17 | 15.02 | 14,239 |
Mar 7, 2025 | 15.36 | 15.39 | 15.28 | 15.30 | 15.15 | 29,163 |
Mar 6, 2025 | 15.50 | 15.50 | 15.23 | 15.35 | 15.19 | 10,358 |
Mar 5, 2025 | 15.13 | 15.23 | 15.11 | 15.20 | 15.05 | 67,932 |
Mar 4, 2025 | 14.91 | 15.00 | 14.75 | 14.80 | 14.65 | 40,691 |
Mar 3, 2025 | 14.95 | 15.06 | 14.91 | 15.00 | 14.85 | 11,668 |
Feb 28, 2025 | 14.78 | 14.94 | 14.78 | 14.88 | 14.73 | 24,328 |
Feb 27, 2025 | 15.11 | 15.19 | 14.98 | 15.05 | 14.89 | 42,691 |
Feb 26, 2025 | 15.31 | 15.31 | 15.16 | 15.23 | 15.07 | 17,541 |
Feb 25, 2025 | 15.09 | 15.18 | 15.00 | 15.11 | 14.96 | 97,686 |
Feb 24, 2025 | 15.37 | 15.41 | 15.19 | 15.22 | 15.06 | 38,120 |
Feb 21, 2025 | 15.37 | 15.40 | 15.29 | 15.34 | 15.18 | 4,587 |
Feb 20, 2025 | 15.20 | 15.50 | 15.20 | 15.35 | 15.19 | 30,725 |
Feb 19, 2025 | 15.30 | 15.32 | 15.19 | 15.24 | 15.09 | 5,573 |
Feb 18, 2025 | 15.40 | 15.40 | 15.25 | 15.30 | 15.14 | 45,215 |
Feb 17, 2025 | 15.23 | 15.32 | 15.23 | 15.34 | 15.19 | 13,834 |
Feb 14, 2025 | 15.15 | 15.19 | 15.08 | 15.17 | 15.02 | 70,514 |
Feb 13, 2025 | 14.99 | 15.14 | 14.94 | 15.14 | 14.98 | 7,098 |
Feb 12, 2025 | 15.14 | 15.16 | 14.96 | 15.00 | 14.85 | 16,797 |
Feb 11, 2025 | 14.99 | 15.00 | 14.88 | 15.03 | 14.88 | 28,102 |
Feb 10, 2025 | 14.89 | 14.98 | 14.89 | 14.95 | 14.81 | 10,013 |
Feb 7, 2025 | 15.03 | 15.09 | 14.94 | 14.92 | 14.77 | 17,081 |
Feb 6, 2025 | 14.95 | 15.02 | 14.91 | 15.00 | 14.85 | 24,343 |
Feb 5, 2025 | 15.04 | 15.04 | 14.94 | 14.98 | 14.83 | 29,618 |
Feb 4, 2025 | 14.94 | 15.02 | 14.84 | 15.02 | 14.87 | 5,314 |
Feb 3, 2025 | 14.82 | 14.94 | 14.51 | 14.89 | 14.74 | 47,401 |
Jan 31, 2025 | 15.19 | 15.19 | 15.02 | 15.08 | 14.93 | 2,369 |
Jan 30, 2025 | 15.00 | 15.10 | 14.91 | 15.10 | 14.95 | 157,352 |
Jan 29, 2025 | 15.03 | 15.03 | 14.88 | 14.96 | 14.81 | 32,721 |
Jan 28, 2025 | 14.86 | 14.86 | 14.75 | 14.79 | 14.64 | 41,414 |
Jan 27, 2025 | 14.81 | 14.94 | 14.77 | 14.84 | 14.69 | 61,608 |
Jan 24, 2025 | 14.94 | 15.00 | 14.89 | 15.01 | 14.86 | 7,389 |
Jan 23, 2025 | 14.77 | 14.84 | 14.76 | 14.84 | 14.69 | 4,779 |
Jan 22, 2025 | 14.66 | 14.81 | 14.62 | 14.76 | 14.61 | 8,644 |
Jan 21, 2025 | 14.70 | 14.70 | 14.61 | 14.66 | 14.51 | 19,384 |
Jan 20, 2025 | 14.70 | 14.79 | 14.55 | 14.72 | 14.57 | 6,284 |
Jan 17, 2025 | 14.49 | 14.66 | 14.46 | 14.64 | 14.49 | 24,271 |
Jan 16, 2025 | 14.55 | 14.61 | 14.43 | 14.44 | 14.30 | 7,454 |
Jan 15, 2025 | 14.34 | 14.52 | 14.34 | 14.43 | 14.28 | 82,526 |
Jan 14, 2025 | 14.35 | 14.35 | 14.28 | 14.30 | 14.15 | 19,067 |
Jan 13, 2025 | 14.16 | 14.18 | 14.08 | 14.16 | 14.02 | 23,914 |
Jan 10, 2025 | 14.36 | 14.37 | 14.18 | 14.18 | 14.04 | 16,158 |
Jan 9, 2025 | 14.32 | 14.41 | 14.23 | 14.37 | 14.23 | 14,436 |
Jan 8, 2025 | 14.53 | 14.61 | 14.41 | 14.45 | 14.30 | 6,536 |
Jan 7, 2025 | 14.68 | 14.69 | 14.59 | 14.63 | 14.48 | 1,420 |
Jan 6, 2025 | 14.58 | 14.67 | 14.47 | 14.64 | 14.49 | 25,566 |
Jan 3, 2025 | 14.62 | 14.64 | 14.53 | 14.57 | 14.43 | 15,686 |
Jan 2, 2025 | 14.60 | 14.62 | 14.41 | 14.54 | 14.39 | 21,963 |
Dec 31, 2024 | 14.68 | 14.71 | 14.60 | 14.63 | 14.48 | 10,621 |
Dec 30, 2024 | 14.60 | 14.60 | 14.49 | 14.51 | 14.37 | 5,167 |
Dec 27, 2024 | 14.53 | 14.68 | 14.53 | 14.60 | 14.46 | 1,478 |
Dec 24, 2024 | 14.70 | 14.73 | 14.65 | 14.66 | 14.51 | 96 |
Dec 23, 2024 | 14.65 | 14.69 | 14.51 | 14.52 | 14.37 | 24,871 |
Dec 20, 2024 | 14.52 | 14.60 | 14.35 | 14.61 | 14.46 | 9,237 |
Dec 19, 2024 | 14.50 | 14.54 | 14.39 | 14.54 | 14.39 | 25,039 |
Dec 18, 2024 | 14.81 | 14.84 | 14.61 | 14.62 | 14.48 | 28,069 |
Dec 17, 2024 | 14.78 | 14.84 | 14.65 | 14.72 | 14.57 | 33,665 |
Dec 16, 2024 | 14.92 | 14.95 | 14.85 | 14.84 | 14.69 | 28,681 |
Dec 13, 2024 | 15.13 | 15.13 | 14.90 | 14.91 | 14.77 | 3,755 |
Dec 12, 2024 | 0.2802 Dividend | |||||
Dec 12, 2024 | 15.18 | 15.20 | 14.98 | 15.00 | 14.85 | 12,514 |
Dec 11, 2024 | 15.40 | 15.44 | 15.28 | 15.31 | 14.88 | 175,427 |
Dec 10, 2024 | 15.36 | 15.48 | 15.36 | 15.43 | 14.99 | 24,372 |
Dec 9, 2024 | 15.46 | 15.78 | 15.26 | 15.66 | 15.22 | 29,816 |
Dec 6, 2024 | 15.32 | 15.32 | 15.09 | 15.12 | 14.69 | 38,778 |
Dec 5, 2024 | 15.06 | 15.14 | 14.99 | 15.11 | 14.68 | 5,522 |
Dec 4, 2024 | 14.91 | 15.23 | 14.91 | 15.00 | 14.58 | 27,922 |
Dec 3, 2024 | 14.83 | 15.05 | 14.83 | 14.98 | 14.56 | 29,234 |
Dec 2, 2024 | 14.72 | 14.95 | 14.72 | 14.86 | 14.45 | 24,809 |
Nov 29, 2024 | 14.69 | 14.79 | 14.56 | 14.75 | 14.34 | 7,820 |
Nov 28, 2024 | 14.74 | 14.77 | 14.67 | 14.67 | 14.26 | 68,101 |
Nov 27, 2024 | 15.07 | 15.07 | 14.89 | 14.88 | 14.46 | 547 |
Nov 26, 2024 | 14.95 | 15.40 | 14.94 | 14.93 | 14.50 | 4,976 |
Nov 25, 2024 | 15.02 | 15.06 | 14.97 | 14.98 | 14.56 | 4,651 |
Nov 22, 2024 | 14.94 | 14.94 | 14.81 | 14.90 | 14.49 | 9,334 |
Nov 21, 2024 | 15.16 | 15.16 | 14.94 | 14.98 | 14.55 | 3,349 |
Nov 20, 2024 | 15.40 | 15.40 | 14.96 | 14.94 | 14.52 | 16,258 |
Nov 19, 2024 | 15.05 | 15.36 | 14.95 | 15.07 | 14.65 | 24,982 |
Nov 18, 2024 | 14.90 | 15.03 | 14.89 | 15.02 | 14.59 | 1,127 |
Nov 15, 2024 | 14.85 | 14.90 | 14.81 | 14.85 | 14.43 | 1,010 |
Nov 14, 2024 | 14.74 | 14.82 | 14.69 | 14.81 | 14.39 | 10,117 |
Nov 13, 2024 | 14.93 | 14.99 | 14.84 | 14.85 | 14.43 | 5,559 |
Nov 12, 2024 | 14.95 | 14.99 | 14.89 | 14.88 | 14.46 | 11,470 |
Nov 11, 2024 | 15.18 | 15.18 | 15.00 | 15.03 | 14.61 | 4,078 |
Nov 8, 2024 | 15.44 | 15.48 | 15.17 | 15.19 | 14.76 | 21,110 |
Nov 7, 2024 | 15.17 | 15.68 | 15.17 | 15.61 | 15.17 | 6,101 |
Nov 6, 2024 | 15.22 | 15.30 | 15.16 | 15.26 | 14.83 | 37,723 |
Nov 5, 2024 | 15.48 | 15.49 | 15.41 | 15.49 | 15.05 | 469 |
Nov 4, 2024 | 15.24 | 15.41 | 15.20 | 15.35 | 14.92 | 8,449 |
Nov 1, 2024 | 15.35 | 15.40 | 15.23 | 15.29 | 14.86 | 5,672 |
Oct 31, 2024 | 15.17 | 15.26 | 15.13 | 15.17 | 14.74 | 1,368 |
Oct 30, 2024 | 15.26 | 15.27 | 15.16 | 15.21 | 14.78 | 7,772 |
Oct 29, 2024 | 15.35 | 15.46 | 15.31 | 15.34 | 14.90 | 12,641 |
Oct 28, 2024 | 15.75 | 15.75 | 15.28 | 15.45 | 15.02 | 15,058 |
Oct 25, 2024 | 15.35 | 15.42 | 15.35 | 15.36 | 14.93 | 3,365 |
Oct 24, 2024 | 15.40 | 15.42 | 15.34 | 15.34 | 14.91 | 4,088 |
Oct 23, 2024 | 15.43 | 15.47 | 15.27 | 15.28 | 14.85 | 6,762 |
Oct 22, 2024 | 15.48 | 15.48 | 15.40 | 15.44 | 15.00 | 37,599 |
Oct 21, 2024 | 15.46 | 15.48 | 15.36 | 15.36 | 14.93 | 12,572 |
Oct 18, 2024 | 15.55 | 15.63 | 15.48 | 15.51 | 15.07 | 49,411 |
Oct 17, 2024 | 15.44 | 15.44 | 15.32 | 15.35 | 14.92 | 37,606 |
Oct 16, 2024 | 15.48 | 15.56 | 15.48 | 15.59 | 15.15 | 4,785 |
Oct 15, 2024 | 15.53 | 15.53 | 15.40 | 15.38 | 14.94 | 27,034 |
Oct 14, 2024 | 15.69 | 15.73 | 15.60 | 15.64 | 15.19 | 49,463 |
Oct 11, 2024 | 15.61 | 15.63 | 15.49 | 15.57 | 15.14 | 13,191 |
Oct 10, 2024 | 15.57 | 15.57 | 15.41 | 15.54 | 15.11 | 10,342 |
Oct 9, 2024 | 15.38 | 15.61 | 15.37 | 15.48 | 15.04 | 19,125 |
Oct 8, 2024 | 15.83 | 15.83 | 15.52 | 15.69 | 15.25 | 20,963 |
Oct 7, 2024 | 16.08 | 16.19 | 16.07 | 16.18 | 15.72 | 56,733 |
Oct 4, 2024 | 15.95 | 16.11 | 15.79 | 15.92 | 15.47 | 31,698 |
Oct 3, 2024 | 16.12 | 16.23 | 15.88 | 15.93 | 15.48 | 95,601 |
Oct 2, 2024 | 16.21 | 16.31 | 16.11 | 16.14 | 15.68 | 31,087 |
Oct 1, 2024 | 15.94 | 15.94 | 15.77 | 15.91 | 15.46 | 5,036 |
Sep 30, 2024 | 16.01 | 16.09 | 15.88 | 15.90 | 15.45 | 15,926 |
Sep 27, 2024 | 16.01 | 16.13 | 15.90 | 16.03 | 15.58 | 11,020 |
Sep 26, 2024 | 15.88 | 16.04 | 15.75 | 15.97 | 15.52 | 17,746 |
Sep 25, 2024 | 15.66 | 15.70 | 15.58 | 15.68 | 15.24 | 13,894 |
Sep 24, 2024 | 15.38 | 15.69 | 15.38 | 15.68 | 15.23 | 104,776 |
Sep 23, 2024 | 15.14 | 15.19 | 15.05 | 15.18 | 14.76 | 43,315 |
Sep 20, 2024 | 15.11 | 15.14 | 15.00 | 15.02 | 14.60 | 19,338 |
Sep 19, 2024 | 15.02 | 15.10 | 15.02 | 15.06 | 14.64 | 27,573 |
Sep 18, 2024 | 14.94 | 14.96 | 14.88 | 14.88 | 14.46 | 8,804 |
Sep 17, 2024 | 14.93 | 15.00 | 14.92 | 14.92 | 14.50 | 14,470 |
Sep 16, 2024 | 14.80 | 14.88 | 14.80 | 14.83 | 14.42 | 8,506 |
Sep 13, 2024 | 14.73 | 14.82 | 14.69 | 14.80 | 14.38 | 5,998 |
Sep 12, 2024 | 0.3817 Dividend | |||||
Sep 12, 2024 | 14.66 | 14.66 | 14.53 | 14.58 | 14.17 | 21,574 |
Sep 11, 2024 | 14.80 | 14.83 | 14.71 | 14.78 | 13.99 | 18,160 |
Sep 10, 2024 | 14.93 | 14.94 | 14.80 | 14.82 | 14.03 | 1,994 |
Sep 9, 2024 | 14.93 | 14.95 | 14.89 | 14.95 | 14.16 | 39,591 |
Sep 6, 2024 | 15.34 | 15.66 | 14.95 | 14.94 | 14.15 | 11,803 |
Sep 5, 2024 | 15.11 | 15.21 | 15.10 | 15.10 | 14.30 | 19,162 |
Sep 4, 2024 | 15.13 | 15.19 | 14.99 | 15.13 | 14.32 | 106,551 |
Sep 3, 2024 | 15.27 | 15.31 | 15.06 | 15.10 | 14.30 | 13,827 |
Sep 2, 2024 | 15.34 | 15.35 | 15.29 | 15.32 | 14.50 | 48,570 |
Aug 30, 2024 | 15.42 | 15.44 | 15.28 | 15.27 | 14.45 | 11,381 |
Aug 29, 2024 | 15.43 | 15.46 | 15.36 | 15.37 | 14.55 | 4,411 |
Aug 28, 2024 | 15.53 | 15.53 | 15.43 | 15.41 | 14.59 | 5,861 |
Aug 27, 2024 | 15.61 | 15.63 | 15.53 | 15.54 | 14.71 | 22,759 |
Aug 23, 2024 | 15.34 | 15.48 | 15.32 | 15.48 | 14.65 | 5,288 |
Aug 22, 2024 | 15.35 | 15.40 | 15.19 | 15.19 | 14.39 | 7,984 |
Aug 21, 2024 | 15.32 | 15.38 | 15.31 | 15.37 | 14.55 | 6,847 |
Aug 20, 2024 | 15.37 | 15.40 | 15.27 | 15.24 | 14.43 | 14,805 |
Aug 19, 2024 | 15.18 | 15.39 | 15.14 | 15.39 | 14.57 | 1,675 |
Aug 16, 2024 | 15.11 | 15.14 | 15.05 | 15.10 | 14.30 | 15,978 |
Aug 15, 2024 | 15.05 | 15.12 | 15.02 | 15.12 | 14.31 | 3,025 |
Aug 14, 2024 | 14.98 | 15.02 | 14.92 | 14.97 | 14.17 | 6,589 |
Aug 13, 2024 | 14.96 | 14.97 | 14.85 | 14.95 | 14.15 | 14,595 |
Aug 12, 2024 | 14.85 | 14.93 | 14.81 | 14.91 | 14.12 | 2,840 |
Aug 9, 2024 | 14.69 | 14.76 | 14.68 | 14.71 | 13.93 | 1,662 |
Aug 8, 2024 | 14.59 | 14.67 | 14.49 | 14.69 | 13.90 | 5,668 |
Aug 7, 2024 | 14.60 | 14.68 | 14.53 | 14.61 | 13.83 | 9,604 |
Aug 6, 2024 | 14.38 | 14.40 | 14.24 | 14.30 | 13.53 | 22,820 |
Aug 5, 2024 | 14.80 | 14.80 | 13.93 | 14.26 | 13.50 | 49,817 |
Aug 2, 2024 | 14.80 | 14.81 | 14.64 | 14.68 | 13.90 | 15,547 |
Aug 1, 2024 | 15.02 | 15.06 | 14.89 | 14.89 | 14.10 | 14,821 |
Jul 31, 2024 | 15.02 | 15.06 | 14.99 | 15.04 | 14.24 | 2,035 |
Jul 30, 2024 | 14.88 | 15.15 | 14.77 | 14.77 | 13.98 | 2,101 |
Jul 29, 2024 | 14.90 | 14.95 | 14.77 | 14.77 | 13.98 | 1,038 |
Jul 26, 2024 | 14.85 | 14.89 | 14.80 | 14.85 | 14.05 | 5,936 |
Jul 25, 2024 | 14.78 | 14.82 | 14.70 | 14.78 | 14.00 | 15,767 |
Jul 24, 2024 | 14.95 | 14.95 | 14.87 | 14.91 | 14.11 | 13,358 |
Jul 23, 2024 | 15.00 | 15.01 | 14.90 | 14.95 | 14.16 | 8,050 |
Jul 22, 2024 | 14.98 | 15.07 | 14.96 | 15.03 | 14.23 | 43,695 |
Jul 19, 2024 | 15.02 | 15.05 | 14.93 | 14.96 | 14.17 | 16,336 |
Jul 18, 2024 | 15.36 | 15.36 | 15.14 | 15.14 | 14.33 | 20,661 |
Jul 17, 2024 | 15.31 | 15.31 | 15.25 | 15.26 | 14.45 | 14,873 |
Jul 16, 2024 | 15.30 | 15.36 | 15.30 | 15.34 | 14.52 | 6,401 |
Jul 15, 2024 | 15.43 | 15.45 | 15.35 | 15.38 | 14.56 | 16,383 |
Jul 12, 2024 | 15.40 | 15.45 | 15.39 | 15.42 | 14.60 | 19,730 |
Jul 11, 2024 | 15.34 | 15.41 | 15.28 | 15.36 | 14.54 | 6,013 |
Jul 10, 2024 | 15.31 | 15.34 | 15.25 | 15.28 | 14.47 | 43,635 |
Jul 9, 2024 | 15.38 | 15.38 | 15.32 | 15.33 | 14.51 | 10,557 |
Jul 8, 2024 | 15.38 | 15.43 | 15.31 | 15.33 | 14.51 | 67,622 |
Jul 5, 2024 | 15.51 | 15.52 | 15.33 | 15.40 | 14.58 | 8,633 |
Jul 4, 2024 | 15.48 | 15.54 | 15.45 | 15.49 | 14.67 | 9,248 |
Jul 3, 2024 | 15.21 | 15.44 | 15.21 | 15.42 | 14.60 | 9,333 |
Jul 2, 2024 | 15.15 | 15.19 | 15.08 | 15.16 | 14.36 | 5,034 |
Jul 1, 2024 | 15.17 | 15.19 | 15.08 | 15.15 | 14.34 | 51,480 |
Jun 28, 2024 | 15.18 | 15.22 | 15.09 | 15.13 | 14.32 | 21,075 |
Jun 27, 2024 | 15.02 | 15.06 | 14.97 | 14.97 | 14.17 | 16,703 |
Jun 26, 2024 | 15.15 | 15.15 | 15.00 | 15.04 | 14.24 | 10,017 |
Jun 25, 2024 | 15.26 | 15.27 | 15.13 | 15.13 | 14.33 | 2,811 |
Jun 24, 2024 | 15.15 | 15.32 | 15.15 | 15.28 | 14.46 | 50,417 |
Jun 21, 2024 | 15.24 | 15.24 | 15.17 | 15.18 | 14.37 | 25,112 |
Jun 20, 2024 | 15.31 | 15.31 | 15.23 | 15.21 | 14.40 | 17,953 |
Jun 19, 2024 | 15.11 | 15.23 | 15.11 | 15.18 | 14.37 | 21,786 |
Jun 18, 2024 | 14.92 | 15.14 | 14.92 | 15.12 | 14.31 | 14,853 |
Jun 17, 2024 | 14.97 | 15.01 | 14.92 | 14.90 | 14.11 | 4,585 |
Jun 14, 2024 | 15.09 | 15.10 | 14.90 | 14.95 | 14.15 | 44,975 |
Jun 13, 2024 | 0.4098 Dividend | |||||
Jun 13, 2024 | 15.07 | 15.07 | 14.94 | 14.96 | 14.16 | 15,327 |
Jun 12, 2024 | 15.52 | 15.60 | 15.43 | 15.52 | 14.30 | 26,772 |
Jun 11, 2024 | 15.98 | 15.98 | 15.39 | 15.43 | 14.22 | 111,876 |
Jun 10, 2024 | 15.70 | 15.76 | 15.64 | 15.74 | 14.51 | 9,821 |
Jun 7, 2024 | 16.07 | 16.07 | 15.84 | 15.87 | 14.63 | 16,973 |
Jun 6, 2024 | 15.93 | 15.98 | 15.85 | 15.96 | 14.71 | 4,268 |
Jun 5, 2024 | 15.81 | 15.85 | 15.77 | 15.86 | 14.62 | 15,067 |
Jun 4, 2024 | 15.77 | 15.89 | 15.76 | 15.76 | 14.52 | 4,605 |
Jun 3, 2024 | 16.07 | 16.11 | 15.98 | 16.01 | 14.76 | 81,256 |
May 31, 2024 | 15.94 | 15.99 | 15.88 | 15.86 | 14.62 | 24,657 |
May 30, 2024 | 15.98 | 16.07 | 15.82 | 16.07 | 14.81 | 8,363 |
May 29, 2024 | 16.25 | 16.26 | 16.09 | 16.07 | 14.81 | 2,912 |
May 28, 2024 | 16.33 | 16.45 | 16.27 | 16.33 | 15.05 | 52,873 |
May 24, 2024 | 16.26 | 16.36 | 16.20 | 16.31 | 15.03 | 8,602 |
May 23, 2024 | 16.28 | 16.38 | 16.27 | 16.26 | 14.99 | 2,238 |
May 22, 2024 | 16.41 | 16.51 | 16.40 | 16.39 | 15.11 | 22,691 |
May 21, 2024 | 16.36 | 16.52 | 16.36 | 16.48 | 15.19 | 15,237 |
May 20, 2024 | 16.38 | 16.42 | 16.31 | 16.39 | 15.11 | 7,637 |
May 17, 2024 | 16.31 | 16.40 | 16.23 | 16.39 | 15.11 | 14,294 |
May 16, 2024 | 16.25 | 16.30 | 16.20 | 16.27 | 15.00 | 11,291 |
May 15, 2024 | 15.94 | 16.07 | 15.92 | 16.07 | 14.81 | 22,035 |
May 14, 2024 | 15.90 | 16.01 | 15.90 | 16.00 | 14.75 | 8,382 |
May 13, 2024 | 15.85 | 16.06 | 15.84 | 16.00 | 14.75 | 52,243 |
May 10, 2024 | 15.81 | 15.94 | 15.78 | 15.83 | 14.59 | 1,035 |
May 9, 2024 | 15.56 | 15.61 | 15.52 | 15.61 | 14.39 | 2,290 |
May 8, 2024 | 15.62 | 15.65 | 15.48 | 15.55 | 14.33 | 34,242 |
May 7, 2024 | 15.52 | 15.64 | 15.51 | 15.60 | 14.38 | 21,646 |
May 3, 2024 | 15.34 | 15.60 | 15.34 | 15.50 | 14.28 | 13,921 |
May 2, 2024 | 15.21 | 15.29 | 15.20 | 15.27 | 14.07 | 9,212 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%