LSE - Delayed Quote USD
iShares MSCI EM Small Cap UCITS ETF USD (Dist) (IEMS.L)
82.55
+0.41
+(0.50%)
At close: April 17 at 8:05:32 AM 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 82.96 | 82.96 | 82.64 | 82.55 | 82.55 | 53 |
Apr 16, 2025 | 82.03 | 82.88 | 81.84 | 82.14 | 82.14 | 5,961 |
Apr 15, 2025 | 81.94 | 82.82 | 81.94 | 82.42 | 82.42 | 4,877 |
Apr 14, 2025 | 81.73 | 82.17 | 81.70 | 81.70 | 81.70 | 459 |
Apr 11, 2025 | 79.35 | 79.74 | 78.90 | 79.71 | 79.71 | 972 |
Apr 10, 2025 | 81.86 | 81.86 | 79.22 | 78.43 | 78.43 | 430 |
Apr 9, 2025 | 75.43 | 76.70 | 73.89 | 74.54 | 74.54 | 4,140 |
Apr 8, 2025 | 76.91 | 78.02 | 76.09 | 77.07 | 77.07 | 4,732 |
Apr 7, 2025 | 78.00 | 78.00 | 73.84 | 76.11 | 76.11 | 3,894 |
Apr 4, 2025 | 82.64 | 83.15 | 77.80 | 79.31 | 79.31 | 3,928 |
Apr 3, 2025 | 83.74 | 83.96 | 83.22 | 83.61 | 83.61 | 1,822 |
Apr 2, 2025 | 84.29 | 84.64 | 84.07 | 84.71 | 84.71 | 8,373 |
Apr 1, 2025 | 83.76 | 84.25 | 83.75 | 84.26 | 84.26 | 5,953 |
Mar 31, 2025 | 83.24 | 83.63 | 82.80 | 83.29 | 83.29 | 1,402 |
Mar 28, 2025 | 85.06 | 85.24 | 84.15 | 84.22 | 84.22 | 588 |
Mar 27, 2025 | 84.77 | 85.70 | 84.77 | 85.41 | 85.41 | 192 |
Mar 26, 2025 | 85.13 | 85.49 | 85.03 | 85.21 | 85.21 | 1,443 |
Mar 25, 2025 | 85.57 | 85.57 | 85.38 | 85.63 | 85.63 | 3,339 |
Mar 24, 2025 | 86.00 | 86.09 | 85.65 | 85.75 | 85.75 | 771 |
Mar 21, 2025 | 85.98 | 85.98 | 85.86 | 85.53 | 85.53 | 166 |
Mar 20, 2025 | 85.37 | 86.00 | 85.26 | 85.32 | 85.32 | 6,110 |
Mar 19, 2025 | 85.59 | 86.00 | 85.59 | 85.75 | 85.75 | 5,384 |
Mar 18, 2025 | 85.82 | 85.98 | 85.32 | 85.43 | 85.43 | 736 |
Mar 17, 2025 | 84.16 | 85.27 | 83.98 | 85.38 | 85.38 | 754 |
Mar 14, 2025 | 84.06 | 84.31 | 84.06 | 84.43 | 84.43 | 1,330 |
Mar 13, 2025 | 83.10 | 83.80 | 83.10 | 83.09 | 83.09 | 748 |
Mar 12, 2025 | 82.67 | 84.20 | 82.67 | 83.79 | 83.79 | 3 |
Mar 11, 2025 | 83.60 | 83.99 | 82.91 | 83.12 | 83.12 | 740 |
Mar 10, 2025 | 83.67 | 85.10 | 83.67 | 83.43 | 83.43 | 1,226 |
Mar 7, 2025 | 85.20 | 85.37 | 84.15 | 84.54 | 84.54 | 2,776 |
Mar 6, 2025 | 84.61 | 85.07 | 84.57 | 85.02 | 85.02 | 558 |
Mar 5, 2025 | 84.56 | 85.42 | 84.29 | 84.52 | 84.52 | 8,296 |
Mar 4, 2025 | 82.59 | 84.09 | 82.24 | 82.13 | 82.13 | 7,977 |
Mar 3, 2025 | 83.30 | 83.33 | 82.79 | 83.31 | 83.31 | 4,753 |
Feb 28, 2025 | 82.73 | 82.73 | 82.43 | 82.60 | 82.60 | 215 |
Feb 27, 2025 | 83.89 | 85.21 | 83.89 | 84.36 | 84.36 | 2,037 |
Feb 26, 2025 | 85.50 | 86.32 | 85.32 | 85.75 | 85.75 | 735 |
Feb 25, 2025 | 85.93 | 85.93 | 84.89 | 85.00 | 85.00 | 3,162 |
Feb 24, 2025 | 87.16 | 87.16 | 85.38 | 85.30 | 85.30 | 1,447 |
Feb 21, 2025 | 87.01 | 87.01 | 86.21 | 86.58 | 86.58 | 2,491 |
Feb 20, 2025 | 86.46 | 86.85 | 86.46 | 86.65 | 86.65 | 447 |
Feb 19, 2025 | 85.69 | 86.15 | 85.58 | 85.81 | 85.81 | 1,785 |
Feb 18, 2025 | 86.00 | 86.00 | 85.46 | 85.72 | 85.72 | 838 |
Feb 17, 2025 | 85.99 | 85.99 | 85.70 | 85.70 | 85.70 | 1,214 |
Feb 14, 2025 | 85.65 | 85.97 | 85.48 | 85.56 | 85.56 | 689 |
Feb 13, 2025 | 85.72 | 85.72 | 84.98 | 85.79 | 85.79 | 227 |
Feb 12, 2025 | 85.21 | 85.21 | 84.76 | 84.74 | 84.74 | 534 |
Feb 11, 2025 | 83.96 | 85.97 | 83.96 | 85.52 | 85.52 | 4,732 |
Feb 10, 2025 | 85.73 | 85.83 | 85.73 | 85.71 | 85.71 | 242 |
Feb 7, 2025 | 86.00 | 86.03 | 85.17 | 85.47 | 85.47 | 426 |
Feb 6, 2025 | 85.87 | 85.87 | 85.36 | 85.59 | 85.59 | 436 |
Feb 5, 2025 | 85.27 | 85.27 | 85.18 | 85.27 | 85.27 | 1,690 |
Feb 4, 2025 | 84.23 | 85.34 | 84.23 | 85.11 | 85.11 | 181 |
Feb 3, 2025 | 86.00 | 86.00 | 83.26 | 84.22 | 84.22 | 888 |
Jan 31, 2025 | 85.80 | 85.80 | 85.80 | 85.34 | 85.34 | 113 |
Jan 30, 2025 | 84.74 | 85.54 | 84.74 | 85.29 | 85.29 | 161 |
Jan 29, 2025 | 85.02 | 85.02 | 84.76 | 84.68 | 84.68 | 6,044 |
Jan 28, 2025 | 83.19 | 83.85 | 83.19 | 83.66 | 83.66 | 604 |
Jan 27, 2025 | 84.15 | 85.01 | 83.71 | 84.46 | 84.46 | 2,690 |
Jan 24, 2025 | 86.77 | 86.96 | 86.22 | 86.33 | 86.33 | 1,575 |
Jan 23, 2025 | 86.17 | 86.62 | 85.81 | 86.62 | 86.62 | 325 |
Jan 22, 2025 | 85.63 | 85.63 | 85.63 | 85.90 | 85.90 | 552 |
Jan 21, 2025 | 85.09 | 86.33 | 85.09 | 86.15 | 86.15 | 7,408 |
Jan 20, 2025 | 85.28 | 86.66 | 85.28 | 86.36 | 86.36 | 421 |
Jan 17, 2025 | 85.52 | 85.77 | 84.94 | 85.45 | 85.45 | 783 |
Jan 16, 2025 | 0.7847 Dividend | |||||
Jan 16, 2025 | 85.99 | 85.99 | 84.98 | 85.19 | 85.19 | 459 |
Jan 15, 2025 | 85.45 | 86.37 | 85.45 | 85.96 | 85.18 | 18 |
Jan 14, 2025 | 85.11 | 85.40 | 84.73 | 85.18 | 84.40 | 756 |
Jan 13, 2025 | 84.25 | 84.44 | 84.17 | 84.25 | 83.49 | 1,606 |
Jan 10, 2025 | 86.95 | 86.95 | 85.49 | 85.72 | 84.94 | 577 |
Jan 9, 2025 | 87.11 | 87.76 | 87.11 | 87.51 | 86.71 | 745 |
Jan 8, 2025 | 88.00 | 88.70 | 87.96 | 88.24 | 87.43 | 388 |
Jan 7, 2025 | 89.00 | 89.64 | 88.67 | 89.11 | 88.29 | 60,959 |
Jan 6, 2025 | 87.73 | 88.99 | 87.56 | 88.46 | 87.65 | 16,393 |
Jan 3, 2025 | 86.86 | 87.75 | 86.86 | 87.22 | 86.42 | 501 |
Jan 2, 2025 | 86.34 | 87.84 | 86.33 | 86.88 | 86.09 | 483 |
Dec 31, 2024 | 87.32 | 87.39 | 87.32 | 87.36 | 86.56 | 5,988 |
Dec 30, 2024 | 86.57 | 87.68 | 86.01 | 86.57 | 85.77 | 3,982 |
Dec 27, 2024 | 88.09 | 88.11 | 86.69 | 87.27 | 86.47 | 7,009 |
Dec 24, 2024 | 86.47 | 86.90 | 86.47 | 87.30 | 86.50 | 715 |
Dec 23, 2024 | 87.51 | 87.51 | 87.14 | 86.86 | 86.07 | 313 |
Dec 20, 2024 | 87.03 | 87.85 | 86.86 | 87.88 | 87.08 | 11,680 |
Dec 19, 2024 | 88.00 | 88.00 | 87.38 | 87.68 | 86.88 | 462 |
Dec 18, 2024 | 88.67 | 88.67 | 88.67 | 88.72 | 87.92 | 120 |
Dec 17, 2024 | 88.01 | 89.07 | 88.01 | 88.74 | 87.93 | 162 |
Dec 16, 2024 | 88.96 | 89.48 | 88.95 | 89.08 | 88.27 | 1,356 |
Dec 13, 2024 | 89.56 | 89.75 | 89.17 | 89.29 | 88.48 | 7,675 |
Dec 12, 2024 | 90.52 | 90.52 | 89.69 | 89.93 | 89.11 | 2,691 |
Dec 11, 2024 | 89.77 | 90.25 | 89.76 | 90.40 | 89.57 | 255 |
Dec 10, 2024 | 89.63 | 89.69 | 89.58 | 89.57 | 88.75 | 834 |
Dec 9, 2024 | 90.06 | 90.68 | 90.00 | 90.32 | 89.49 | 441 |
Dec 6, 2024 | 90.23 | 90.40 | 89.65 | 89.81 | 88.99 | 2,536 |
Dec 5, 2024 | 89.44 | 90.51 | 89.37 | 89.79 | 88.97 | 1,786 |
Dec 4, 2024 | 89.00 | 89.89 | 88.99 | 89.41 | 88.59 | 396 |
Dec 3, 2024 | 89.41 | 89.72 | 88.47 | 88.78 | 87.96 | 1,118 |
Dec 2, 2024 | 89.01 | 89.26 | 88.48 | 88.75 | 87.94 | 1,350 |
Nov 29, 2024 | 88.50 | 88.86 | 88.50 | 89.31 | 88.49 | 284 |
Nov 28, 2024 | 86.21 | 88.22 | 86.21 | 88.22 | 87.42 | 72 |
Nov 27, 2024 | 88.76 | 88.82 | 88.19 | 88.32 | 87.51 | 1,645 |
Nov 26, 2024 | 88.37 | 88.95 | 88.37 | 88.43 | 87.63 | 7,156 |
Nov 25, 2024 | 88.94 | 89.05 | 88.94 | 88.60 | 87.79 | 238 |
Nov 22, 2024 | 87.34 | 88.03 | 87.25 | 87.36 | 86.57 | 1,352 |
Nov 21, 2024 | 87.00 | 87.06 | 87.00 | 87.21 | 86.42 | 351 |
Nov 20, 2024 | 87.91 | 87.92 | 86.26 | 86.96 | 86.16 | 192 |
Nov 19, 2024 | 88.43 | 88.43 | 88.43 | 87.72 | 86.92 | 24 |
Nov 18, 2024 | 86.22 | 87.28 | 86.22 | 86.85 | 86.06 | 731 |
Nov 15, 2024 | 86.25 | 87.33 | 86.25 | 86.93 | 86.13 | 349 |
Nov 14, 2024 | 87.09 | 87.32 | 86.77 | 86.79 | 86.00 | 290 |
Nov 13, 2024 | 88.11 | 88.13 | 87.47 | 87.31 | 86.51 | 293 |
Nov 12, 2024 | 88.92 | 88.96 | 87.90 | 87.97 | 87.17 | 256 |
Nov 11, 2024 | 89.50 | 89.84 | 87.00 | 89.59 | 88.77 | 346 |
Nov 8, 2024 | 90.67 | 90.97 | 89.85 | 90.07 | 89.24 | 1,595 |
Nov 7, 2024 | 90.52 | 91.66 | 90.52 | 91.85 | 91.01 | 187 |
Nov 6, 2024 | 91.65 | 91.80 | 90.33 | 90.69 | 89.86 | 894 |
Nov 5, 2024 | 90.91 | 90.98 | 90.07 | 90.99 | 90.15 | 72 |
Nov 4, 2024 | 91.14 | 91.28 | 90.62 | 91.18 | 90.34 | 585 |
Nov 1, 2024 | 91.32 | 91.56 | 90.61 | 91.07 | 90.24 | 919 |
Oct 31, 2024 | 90.93 | 91.36 | 90.60 | 90.68 | 89.85 | 443 |
Oct 30, 2024 | 90.40 | 90.71 | 90.36 | 90.71 | 89.88 | 30 |
Oct 29, 2024 | 90.04 | 90.56 | 89.56 | 90.25 | 89.43 | 1,383 |
Oct 28, 2024 | 90.66 | 91.37 | 90.16 | 90.39 | 89.56 | 516 |
Oct 25, 2024 | 90.40 | 90.40 | 90.17 | 90.32 | 89.49 | 1,349 |
Oct 24, 2024 | 90.38 | 90.38 | 90.38 | 90.38 | 89.55 | - |
Oct 23, 2024 | 90.69 | 91.06 | 90.69 | 90.71 | 89.89 | 99 |
Oct 22, 2024 | 91.41 | 91.55 | 91.25 | 91.38 | 90.55 | 124 |
Oct 21, 2024 | 92.39 | 92.39 | 92.38 | 91.64 | 90.80 | 469 |
Oct 18, 2024 | 93.49 | 93.49 | 92.79 | 93.03 | 92.18 | 514 |
Oct 17, 2024 | 92.75 | 93.67 | 92.03 | 92.63 | 91.78 | 193 |
Oct 16, 2024 | 92.76 | 93.70 | 92.75 | 93.68 | 92.82 | 578 |
Oct 15, 2024 | 92.84 | 93.19 | 92.33 | 92.13 | 91.29 | 335 |
Oct 14, 2024 | 92.26 | 94.04 | 92.26 | 92.94 | 92.09 | 4,508 |
Oct 11, 2024 | 92.06 | 93.04 | 92.06 | 92.98 | 92.13 | 470 |
Oct 10, 2024 | 93.17 | 93.17 | 92.22 | 92.37 | 91.53 | 675 |
Oct 9, 2024 | 92.65 | 92.93 | 92.11 | 92.72 | 91.87 | 5,852 |
Oct 8, 2024 | 92.90 | 93.28 | 92.81 | 92.72 | 91.88 | 1,575 |
Oct 7, 2024 | 92.13 | 94.01 | 92.13 | 93.74 | 92.88 | 145 |
Oct 4, 2024 | 93.79 | 94.78 | 92.96 | 93.32 | 92.47 | 315 |
Oct 3, 2024 | 94.51 | 94.51 | 93.29 | 93.74 | 92.88 | 868 |
Oct 2, 2024 | 94.86 | 95.52 | 94.32 | 94.82 | 93.95 | 1,918 |
Oct 1, 2024 | 95.02 | 95.31 | 93.74 | 94.04 | 93.19 | 1,438 |
Sep 30, 2024 | 93.55 | 95.73 | 93.55 | 94.99 | 94.12 | 1,095 |
Sep 27, 2024 | 94.65 | 95.34 | 94.65 | 95.11 | 94.24 | 1,277 |
Sep 26, 2024 | 94.30 | 95.81 | 94.30 | 94.94 | 94.07 | 1,093 |
Sep 25, 2024 | 93.46 | 94.51 | 93.46 | 94.03 | 93.17 | 1,780 |
Sep 24, 2024 | 93.33 | 94.11 | 93.32 | 94.32 | 93.46 | 1,816 |
Sep 23, 2024 | 92.69 | 93.36 | 92.42 | 93.14 | 92.28 | 1,003 |
Sep 20, 2024 | 92.10 | 92.60 | 92.10 | 92.66 | 91.81 | 226 |
Sep 19, 2024 | 92.69 | 93.09 | 92.47 | 92.91 | 92.06 | 8,670 |
Sep 18, 2024 | 91.77 | 91.82 | 91.70 | 91.91 | 91.07 | 1,280 |
Sep 17, 2024 | 92.50 | 92.50 | 92.20 | 92.54 | 91.70 | 693 |
Sep 16, 2024 | 91.89 | 92.24 | 91.13 | 92.07 | 91.23 | 6,295 |
Sep 13, 2024 | 91.02 | 91.19 | 90.66 | 91.34 | 90.51 | 258 |
Sep 12, 2024 | 90.09 | 90.20 | 89.57 | 89.82 | 89.00 | 1,030 |
Sep 11, 2024 | 89.31 | 89.31 | 88.80 | 88.91 | 88.10 | 252 |
Sep 10, 2024 | 89.01 | 89.34 | 89.01 | 89.34 | 88.52 | 8,686 |
Sep 9, 2024 | 88.81 | 89.90 | 88.81 | 89.13 | 88.32 | 2,654 |
Sep 6, 2024 | 90.00 | 91.09 | 89.00 | 88.89 | 88.07 | 1,274 |
Sep 5, 2024 | 89.60 | 90.40 | 89.60 | 89.99 | 89.16 | 379 |
Sep 4, 2024 | 89.83 | 90.34 | 89.32 | 90.15 | 89.33 | 6,583 |
Sep 3, 2024 | 91.31 | 92.00 | 90.47 | 90.47 | 89.64 | 1,331 |
Sep 2, 2024 | 91.30 | 92.27 | 90.34 | 91.39 | 90.56 | 2,669 |
Aug 30, 2024 | 92.24 | 92.40 | 91.90 | 91.82 | 90.98 | 1,283 |
Aug 29, 2024 | 91.46 | 91.78 | 91.46 | 91.42 | 90.58 | 391 |
Aug 28, 2024 | 91.91 | 91.91 | 91.60 | 91.61 | 90.77 | 224 |
Aug 27, 2024 | 92.05 | 92.51 | 92.05 | 92.13 | 91.28 | 425 |
Aug 23, 2024 | 91.40 | 92.05 | 91.40 | 92.36 | 91.51 | 625 |
Aug 22, 2024 | 91.59 | 91.59 | 91.59 | 90.98 | 90.15 | 633 |
Aug 21, 2024 | 90.99 | 92.07 | 90.99 | 91.87 | 91.03 | 2,947 |
Aug 20, 2024 | 91.64 | 91.84 | 91.29 | 91.29 | 90.46 | 8,573 |
Aug 19, 2024 | 90.56 | 91.02 | 90.56 | 91.57 | 90.73 | 5,507 |
Aug 16, 2024 | 90.13 | 90.15 | 89.96 | 89.96 | 89.14 | 74 |
Aug 15, 2024 | 88.70 | 89.94 | 88.70 | 89.74 | 88.92 | 394 |
Aug 14, 2024 | 86.42 | 88.67 | 86.42 | 88.49 | 87.68 | 50 |
Aug 13, 2024 | 88.10 | 88.50 | 87.77 | 88.32 | 87.51 | 333 |
Aug 12, 2024 | 88.06 | 88.19 | 87.79 | 88.06 | 87.26 | 392 |
Aug 9, 2024 | 87.72 | 87.72 | 87.28 | 87.42 | 86.62 | 301 |
Aug 8, 2024 | 86.60 | 87.19 | 86.31 | 87.31 | 86.51 | 196 |
Aug 7, 2024 | 86.39 | 86.78 | 86.01 | 86.75 | 85.96 | 1,646 |
Aug 6, 2024 | 84.57 | 84.88 | 83.76 | 84.47 | 83.70 | 2,248 |
Aug 5, 2024 | 83.30 | 84.42 | 81.94 | 84.42 | 83.65 | 5,035 |
Aug 2, 2024 | 88.84 | 88.88 | 87.86 | 87.96 | 87.15 | 848 |
Aug 1, 2024 | 90.48 | 90.65 | 89.80 | 89.80 | 88.98 | 545 |
Jul 31, 2024 | 90.67 | 90.90 | 90.33 | 90.83 | 90.01 | 6,361 |
Jul 30, 2024 | 90.10 | 90.10 | 89.86 | 89.64 | 88.82 | 3,307 |
Jul 29, 2024 | 90.18 | 90.19 | 89.22 | 89.31 | 88.49 | 212 |
Jul 26, 2024 | 90.01 | 90.03 | 89.77 | 90.03 | 89.20 | 1,111 |
Jul 25, 2024 | 89.40 | 90.13 | 89.21 | 89.64 | 88.82 | 712 |
Jul 24, 2024 | 90.46 | 90.50 | 90.10 | 90.02 | 89.20 | 11,606 |
Jul 23, 2024 | 90.12 | 90.80 | 89.49 | 90.42 | 89.59 | 2,478 |
Jul 22, 2024 | 90.04 | 90.67 | 89.72 | 90.23 | 89.41 | 8,161 |
Jul 19, 2024 | 91.30 | 91.30 | 90.00 | 90.44 | 89.61 | 2,102 |
Jul 18, 2024 | 0.8225 Dividend | |||||
Jul 18, 2024 | 92.01 | 92.14 | 91.16 | 91.47 | 90.64 | 512 |
Jul 17, 2024 | 93.28 | 94.00 | 92.74 | 93.11 | 91.44 | 1,632 |
Jul 16, 2024 | 93.45 | 93.94 | 93.15 | 93.72 | 92.04 | 1,909 |
Jul 15, 2024 | 92.91 | 94.02 | 92.91 | 93.68 | 92.00 | 1,565 |
Jul 12, 2024 | 93.98 | 94.44 | 92.89 | 93.97 | 92.29 | 374 |
Jul 11, 2024 | 93.50 | 94.16 | 93.24 | 93.93 | 92.25 | 3,332 |
Jul 10, 2024 | 93.19 | 93.20 | 92.72 | 93.14 | 91.47 | 758 |
Jul 9, 2024 | 92.79 | 93.13 | 92.53 | 92.78 | 91.12 | 745 |
Jul 8, 2024 | 92.13 | 93.24 | 92.13 | 92.88 | 91.21 | 3,613 |
Jul 5, 2024 | 92.40 | 93.21 | 92.40 | 92.82 | 91.16 | 457 |
Jul 4, 2024 | 92.06 | 93.38 | 92.06 | 92.50 | 90.85 | 4,807 |
Jul 3, 2024 | 90.96 | 92.30 | 90.96 | 92.42 | 90.77 | 3,474 |
Jul 2, 2024 | 91.40 | 91.87 | 90.56 | 91.61 | 89.97 | 51,693 |
Jul 1, 2024 | 91.62 | 92.11 | 91.25 | 91.78 | 90.14 | 14,380 |
Jun 28, 2024 | 91.40 | 92.27 | 91.40 | 92.20 | 90.55 | 7,508 |
Jun 27, 2024 | 91.04 | 91.33 | 90.82 | 90.65 | 89.03 | 7,040 |
Jun 26, 2024 | 91.66 | 91.82 | 91.19 | 91.18 | 89.55 | 4,237 |
Jun 25, 2024 | 92.24 | 92.24 | 91.32 | 91.16 | 89.53 | 725 |
Jun 24, 2024 | 92.15 | 92.15 | 91.17 | 92.04 | 90.39 | 6,493 |
Jun 21, 2024 | 91.97 | 92.98 | 91.55 | 91.71 | 90.07 | 279 |
Jun 20, 2024 | 91.93 | 92.07 | 91.40 | 91.61 | 89.97 | 9,095 |
Jun 19, 2024 | 92.49 | 92.49 | 91.46 | 92.28 | 90.63 | 1,111 |
Jun 18, 2024 | 92.16 | 92.34 | 91.72 | 92.21 | 90.56 | 21,042 |
Jun 17, 2024 | 91.91 | 91.91 | 91.27 | 91.65 | 90.02 | 1,383 |
Jun 14, 2024 | 88.79 | 92.39 | 88.79 | 91.13 | 89.50 | 8,014 |
Jun 13, 2024 | 91.12 | 91.33 | 90.64 | 91.03 | 89.40 | 784 |
Jun 12, 2024 | 90.98 | 92.01 | 90.87 | 91.92 | 90.28 | 7,104 |
Jun 11, 2024 | 90.34 | 91.22 | 89.75 | 90.02 | 88.41 | 6,292 |
Jun 10, 2024 | 90.11 | 90.70 | 90.04 | 90.25 | 88.64 | 11,667 |
Jun 7, 2024 | 90.29 | 90.85 | 89.54 | 89.96 | 88.35 | 4,081 |
Jun 6, 2024 | 89.59 | 90.05 | 89.59 | 89.92 | 88.31 | 3,567 |
Jun 5, 2024 | 88.78 | 89.21 | 88.40 | 89.06 | 87.47 | 4,814 |
Jun 4, 2024 | 87.98 | 88.35 | 87.37 | 88.15 | 86.58 | 6,933 |
Jun 3, 2024 | 90.64 | 91.06 | 90.33 | 90.47 | 88.85 | 13,632 |
May 31, 2024 | 89.84 | 90.37 | 89.57 | 90.37 | 88.75 | 1,854 |
May 30, 2024 | 89.80 | 90.37 | 89.30 | 90.28 | 88.66 | 6,481 |
May 29, 2024 | 90.84 | 90.89 | 90.18 | 90.28 | 88.66 | 2,639 |
May 28, 2024 | 91.71 | 92.55 | 90.16 | 91.29 | 89.65 | 5,031 |
May 24, 2024 | 90.13 | 91.30 | 90.13 | 90.97 | 89.34 | 3,064 |
May 23, 2024 | 90.41 | 91.32 | 90.41 | 90.75 | 89.13 | 1,680 |
May 22, 2024 | 92.00 | 92.00 | 91.20 | 91.78 | 90.14 | 3,833 |
May 21, 2024 | 91.71 | 91.93 | 91.58 | 91.58 | 89.94 | 3,671 |
May 20, 2024 | 92.30 | 92.30 | 89.98 | 91.86 | 90.22 | 2,230 |
May 17, 2024 | 90.69 | 92.06 | 90.69 | 91.92 | 90.27 | 2,714 |
May 16, 2024 | 91.58 | 91.64 | 90.92 | 91.25 | 89.61 | 5,090 |
May 15, 2024 | 90.43 | 91.31 | 90.19 | 91.31 | 89.68 | 3,372 |
May 14, 2024 | 89.40 | 90.32 | 89.40 | 90.27 | 88.66 | 1,917 |
May 13, 2024 | 89.84 | 89.93 | 89.17 | 89.71 | 88.11 | 8,614 |
May 10, 2024 | 89.19 | 89.63 | 89.19 | 89.30 | 87.70 | 1,058 |
May 9, 2024 | 89.73 | 89.73 | 89.05 | 89.38 | 87.78 | 1,602 |
May 8, 2024 | 89.46 | 90.06 | 89.29 | 90.06 | 88.45 | 6,418 |
May 7, 2024 | 90.02 | 90.23 | 89.43 | 89.78 | 88.17 | 4,647 |
May 3, 2024 | 89.68 | 91.00 | 89.68 | 90.60 | 88.97 | 4,219 |
May 2, 2024 | 89.37 | 90.11 | 89.27 | 89.78 | 88.17 | 858 |
May 1, 2024 | 88.68 | 88.72 | 88.48 | 88.74 | 87.15 | 354 |
Apr 30, 2024 | 89.10 | 89.51 | 88.66 | 89.15 | 87.56 | 3,921 |
Apr 29, 2024 | 89.43 | 89.62 | 88.86 | 89.28 | 87.68 | 5,272 |
Apr 26, 2024 | 89.10 | 89.10 | 88.13 | 88.33 | 86.76 | 6,332 |
Apr 25, 2024 | 87.60 | 87.80 | 86.67 | 87.57 | 86.00 | 3,269 |
Apr 24, 2024 | 88.39 | 88.39 | 87.29 | 87.43 | 85.87 | 3,800 |
Apr 23, 2024 | 86.71 | 87.53 | 86.62 | 87.08 | 85.52 | 8,022 |
Apr 22, 2024 | 85.69 | 86.43 | 85.69 | 86.14 | 84.60 | 1,288 |
Apr 19, 2024 | 85.50 | 86.59 | 85.30 | 86.17 | 84.63 | 3,464 |
Apr 18, 2024 | 87.68 | 87.68 | 86.32 | 86.68 | 85.13 | 1,939 |
Apr 17, 2024 | 86.44 | 86.57 | 85.89 | 86.19 | 84.65 | 28,819 |
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%