ASX - Delayed Quote AUD
BetaShares India Quality ETF (IIND.AX)
12.03
+0.10
+(0.84%)
At close: 3:59:31 PM GMT+10
Currency in AUD 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 1, 2025 | 11.95 | 12.03 | 11.90 | 12.03 | 12.03 | 52,267 |
Apr 30, 2025 | 11.99 | 11.99 | 11.84 | 11.93 | 11.93 | 18,741 |
Apr 29, 2025 | 11.87 | 11.95 | 11.77 | 11.86 | 11.86 | 40,598 |
Apr 28, 2025 | 11.85 | 11.87 | 11.71 | 11.87 | 11.87 | 67,679 |
Apr 24, 2025 | 11.85 | 11.99 | 11.85 | 11.95 | 11.95 | 59,588 |
Apr 23, 2025 | 11.95 | 12.08 | 11.81 | 11.87 | 11.87 | 40,607 |
Apr 22, 2025 | 11.90 | 11.92 | 11.73 | 11.83 | 11.83 | 49,899 |
Apr 17, 2025 | 11.56 | 11.78 | 11.48 | 11.60 | 11.60 | 23,718 |
Apr 16, 2025 | 11.47 | 11.60 | 11.42 | 11.57 | 11.57 | 40,637 |
Apr 15, 2025 | 11.56 | 11.58 | 11.46 | 11.47 | 11.47 | 84,755 |
Apr 14, 2025 | 11.60 | 11.79 | 11.51 | 11.65 | 11.65 | 28,244 |
Apr 11, 2025 | 11.80 | 11.80 | 11.45 | 11.51 | 11.51 | 32,941 |
Apr 10, 2025 | 11.89 | 11.95 | 11.72 | 11.72 | 11.72 | 49,672 |
Apr 9, 2025 | 11.75 | 11.75 | 11.56 | 11.63 | 11.63 | 42,698 |
Apr 8, 2025 | 11.44 | 11.83 | 11.44 | 11.56 | 11.56 | 85,995 |
Apr 7, 2025 | 11.10 | 11.65 | 11.00 | 11.41 | 11.41 | 141,363 |
Apr 4, 2025 | 11.51 | 11.79 | 11.50 | 11.67 | 11.67 | 35,507 |
Apr 3, 2025 | 11.60 | 11.75 | 11.45 | 11.70 | 11.70 | 46,158 |
Apr 2, 2025 | 11.88 | 11.88 | 11.63 | 11.70 | 11.70 | 19,823 |
Apr 1, 2025 | 11.71 | 11.94 | 11.67 | 11.80 | 11.80 | 41,005 |
Mar 31, 2025 | 11.83 | 11.83 | 11.67 | 11.71 | 11.71 | 28,811 |
Mar 28, 2025 | 11.75 | 11.86 | 11.60 | 11.84 | 11.84 | 22,299 |
Mar 27, 2025 | 11.79 | 11.81 | 11.70 | 11.75 | 11.75 | 26,781 |
Mar 26, 2025 | 11.93 | 11.93 | 11.78 | 11.80 | 11.80 | 39,005 |
Mar 25, 2025 | 11.90 | 11.96 | 11.85 | 11.89 | 11.89 | 28,150 |
Mar 24, 2025 | 11.66 | 11.81 | 11.66 | 11.78 | 11.78 | 56,038 |
Mar 21, 2025 | 11.47 | 11.63 | 11.47 | 11.59 | 11.59 | 39,281 |
Mar 20, 2025 | 11.27 | 11.40 | 11.27 | 11.33 | 11.33 | 55,965 |
Mar 19, 2025 | 11.13 | 11.29 | 11.13 | 11.21 | 11.21 | 40,566 |
Mar 18, 2025 | 11.09 | 11.13 | 11.02 | 11.09 | 11.09 | 29,445 |
Mar 17, 2025 | 11.20 | 11.21 | 10.99 | 11.00 | 11.00 | 41,568 |
Mar 14, 2025 | 11.05 | 11.10 | 11.00 | 11.02 | 11.02 | 63,773 |
Mar 13, 2025 | 11.20 | 11.20 | 10.86 | 11.02 | 11.02 | 29,022 |
Mar 12, 2025 | 10.91 | 11.08 | 10.90 | 11.02 | 11.02 | 68,183 |
Mar 11, 2025 | 11.03 | 11.08 | 10.92 | 10.95 | 10.95 | 73,316 |
Mar 10, 2025 | 11.08 | 11.38 | 11.05 | 11.10 | 11.10 | 103,673 |
Mar 7, 2025 | 10.98 | 11.12 | 10.98 | 11.06 | 11.06 | 31,028 |
Mar 6, 2025 | 10.90 | 11.00 | 10.87 | 10.90 | 10.90 | 55,423 |
Mar 5, 2025 | 10.88 | 11.02 | 10.81 | 10.98 | 10.98 | 75,970 |
Mar 4, 2025 | 10.85 | 10.95 | 10.84 | 10.87 | 10.87 | 80,606 |
Mar 3, 2025 | 10.91 | 10.97 | 10.81 | 10.81 | 10.81 | 104,660 |
Feb 28, 2025 | 11.00 | 11.10 | 10.94 | 10.94 | 10.94 | 29,161 |
Feb 27, 2025 | 11.07 | 11.25 | 11.00 | 11.00 | 11.00 | 43,598 |
Feb 26, 2025 | 11.05 | 11.13 | 11.00 | 11.03 | 11.03 | 297,376 |
Feb 25, 2025 | 11.04 | 11.10 | 11.03 | 11.07 | 11.07 | 88,388 |
Feb 24, 2025 | 11.21 | 11.28 | 11.01 | 11.01 | 11.01 | 79,938 |
Feb 21, 2025 | 11.30 | 11.31 | 11.07 | 11.09 | 11.09 | 50,817 |
Feb 20, 2025 | 11.26 | 11.27 | 11.06 | 11.14 | 11.14 | 19,826 |
Feb 19, 2025 | 11.10 | 11.19 | 11.00 | 11.11 | 11.11 | 121,740 |
Feb 18, 2025 | 11.13 | 11.24 | 11.07 | 11.07 | 11.07 | 42,231 |
Feb 17, 2025 | 11.34 | 11.35 | 11.00 | 11.13 | 11.13 | 68,214 |
Feb 14, 2025 | 11.50 | 11.52 | 11.39 | 11.39 | 11.39 | 44,391 |
Feb 13, 2025 | 11.38 | 11.51 | 11.38 | 11.51 | 11.51 | 28,716 |
Feb 12, 2025 | 11.63 | 11.68 | 11.37 | 11.42 | 11.42 | 59,070 |
Feb 11, 2025 | 11.57 | 11.68 | 11.57 | 11.59 | 11.59 | 53,309 |
Feb 10, 2025 | 11.63 | 11.69 | 11.56 | 11.57 | 11.57 | 44,899 |
Feb 7, 2025 | 11.70 | 11.95 | 11.61 | 11.62 | 11.62 | 72,371 |
Feb 6, 2025 | 11.85 | 11.96 | 11.71 | 11.73 | 11.73 | 51,580 |
Feb 5, 2025 | 11.93 | 12.07 | 11.87 | 12.04 | 12.04 | 89,286 |
Feb 4, 2025 | 12.10 | 12.10 | 11.80 | 11.93 | 11.93 | 39,485 |
Feb 3, 2025 | 11.76 | 12.15 | 11.76 | 11.95 | 11.95 | 111,191 |
Jan 31, 2025 | 11.85 | 11.85 | 11.73 | 11.79 | 11.79 | 39,150 |
Jan 30, 2025 | 11.65 | 11.78 | 11.58 | 11.78 | 11.78 | 33,743 |
Jan 29, 2025 | 11.48 | 11.64 | 11.43 | 11.58 | 11.58 | 88,685 |
Jan 28, 2025 | 11.51 | 11.51 | 11.31 | 11.41 | 11.41 | 55,133 |
Jan 24, 2025 | 11.73 | 11.85 | 11.55 | 11.58 | 11.58 | 59,550 |
Jan 23, 2025 | 11.62 | 11.70 | 11.56 | 11.70 | 11.70 | 41,524 |
Jan 22, 2025 | 11.56 | 11.84 | 11.51 | 11.55 | 11.55 | 86,054 |
Jan 21, 2025 | 11.80 | 11.88 | 11.68 | 11.71 | 11.71 | 116,958 |
Jan 20, 2025 | 11.90 | 11.96 | 11.78 | 11.78 | 11.78 | 74,764 |
Jan 17, 2025 | 11.84 | 11.89 | 11.74 | 11.82 | 11.82 | 73,962 |
Jan 16, 2025 | 11.84 | 11.95 | 11.84 | 11.87 | 11.87 | 11,058 |
Jan 15, 2025 | 11.84 | 11.89 | 11.82 | 11.82 | 11.82 | 34,904 |
Jan 14, 2025 | 11.98 | 11.98 | 11.81 | 11.81 | 11.81 | 80,973 |
Jan 13, 2025 | 12.12 | 12.16 | 12.06 | 12.08 | 12.08 | 47,545 |
Jan 10, 2025 | 12.30 | 12.30 | 12.11 | 12.14 | 12.14 | 36,947 |
Jan 9, 2025 | 12.22 | 12.23 | 12.16 | 12.23 | 12.23 | 52,496 |
Jan 8, 2025 | 12.17 | 12.23 | 12.11 | 12.19 | 12.19 | 25,396 |
Jan 7, 2025 | 12.31 | 12.31 | 12.10 | 12.15 | 12.15 | 50,142 |
Jan 6, 2025 | 12.32 | 12.41 | 12.32 | 12.32 | 12.32 | 28,163 |
Jan 3, 2025 | 12.36 | 12.70 | 12.36 | 12.42 | 12.42 | 16,732 |
Jan 2, 2025 | 0.028914 Dividend | |||||
Jan 2, 2025 | 12.20 | 12.36 | 12.20 | 12.30 | 12.30 | 28,943 |
Dec 31, 2024 | 12.24 | 12.30 | 12.19 | 12.19 | 12.16 | 17,447 |
Dec 30, 2024 | 12.37 | 12.50 | 12.26 | 12.26 | 12.23 | 45,719 |
Dec 27, 2024 | 12.40 | 12.48 | 12.37 | 12.45 | 12.42 | 16,573 |
Dec 24, 2024 | 12.29 | 12.40 | 12.29 | 12.35 | 12.32 | 17,979 |
Dec 23, 2024 | 12.60 | 12.60 | 12.29 | 12.29 | 12.26 | 46,765 |
Dec 20, 2024 | 12.33 | 12.53 | 12.33 | 12.48 | 12.45 | 53,328 |
Dec 19, 2024 | 12.34 | 12.40 | 12.24 | 12.32 | 12.29 | 53,734 |
Dec 18, 2024 | 12.35 | 12.38 | 12.25 | 12.34 | 12.31 | 32,843 |
Dec 17, 2024 | 12.47 | 12.47 | 12.38 | 12.38 | 12.35 | 48,480 |
Dec 16, 2024 | 12.45 | 12.48 | 12.38 | 12.42 | 12.39 | 80,616 |
Dec 13, 2024 | 12.34 | 12.40 | 12.27 | 12.27 | 12.24 | 76,960 |
Dec 12, 2024 | 12.44 | 12.45 | 12.34 | 12.34 | 12.31 | 55,938 |
Dec 11, 2024 | 12.36 | 12.43 | 12.35 | 12.41 | 12.38 | 33,463 |
Dec 10, 2024 | 12.40 | 12.42 | 12.25 | 12.35 | 12.32 | 39,628 |
Dec 9, 2024 | 12.37 | 12.43 | 12.34 | 12.34 | 12.31 | 42,518 |
Dec 6, 2024 | 12.28 | 12.38 | 12.28 | 12.34 | 12.31 | 65,073 |
Dec 5, 2024 | 12.27 | 12.29 | 12.21 | 12.21 | 12.18 | 84,362 |
Dec 4, 2024 | 12.20 | 12.36 | 12.13 | 12.29 | 12.26 | 51,433 |
Dec 3, 2024 | 12.07 | 12.20 | 12.07 | 12.20 | 12.17 | 80,601 |
Dec 2, 2024 | 12.00 | 12.20 | 12.00 | 12.06 | 12.03 | 40,015 |
Nov 29, 2024 | 12.09 | 12.18 | 11.99 | 12.03 | 12.00 | 28,290 |
Nov 28, 2024 | 12.25 | 12.25 | 12.07 | 12.07 | 12.04 | 10,236 |
Nov 27, 2024 | 12.15 | 12.20 | 12.10 | 12.12 | 12.09 | 38,003 |
Nov 26, 2024 | 12.18 | 12.29 | 12.15 | 12.15 | 12.12 | 48,706 |
Nov 25, 2024 | 11.95 | 12.18 | 11.95 | 12.18 | 12.15 | 62,331 |
Nov 22, 2024 | 11.77 | 11.90 | 11.77 | 11.84 | 11.81 | 24,392 |
Nov 21, 2024 | 11.90 | 11.91 | 11.70 | 11.73 | 11.70 | 74,477 |
Nov 20, 2024 | 11.93 | 11.97 | 11.82 | 11.86 | 11.83 | 43,911 |
Nov 19, 2024 | 11.85 | 11.91 | 11.83 | 11.91 | 11.88 | 46,578 |
Nov 18, 2024 | 11.94 | 12.00 | 11.84 | 11.84 | 11.81 | 40,569 |
Nov 15, 2024 | 11.98 | 11.98 | 11.90 | 11.94 | 11.91 | 39,696 |
Nov 14, 2024 | 11.82 | 11.96 | 11.82 | 11.96 | 11.93 | 179,022 |
Nov 13, 2024 | 11.88 | 11.95 | 11.77 | 11.78 | 11.75 | 69,764 |
Nov 12, 2024 | 12.00 | 12.07 | 11.90 | 11.99 | 11.96 | 40,110 |
Nov 11, 2024 | 11.89 | 12.00 | 11.85 | 11.94 | 11.91 | 57,339 |
Nov 8, 2024 | 11.91 | 11.93 | 11.81 | 11.81 | 11.78 | 108,109 |
Nov 7, 2024 | 12.14 | 12.28 | 11.92 | 11.92 | 11.89 | 28,360 |
Nov 6, 2024 | 11.85 | 12.23 | 11.84 | 12.04 | 12.01 | 21,551 |
Nov 5, 2024 | 11.83 | 12.17 | 11.82 | 11.82 | 11.79 | 53,593 |
Nov 4, 2024 | 12.01 | 12.18 | 11.83 | 11.84 | 11.81 | 37,089 |
Nov 1, 2024 | 11.96 | 12.06 | 11.92 | 12.05 | 12.02 | 61,321 |
Oct 31, 2024 | 12.15 | 12.20 | 11.88 | 12.00 | 11.97 | 54,681 |
Oct 30, 2024 | 12.08 | 12.18 | 12.06 | 12.15 | 12.12 | 33,893 |
Oct 29, 2024 | 12.09 | 12.11 | 12.01 | 12.03 | 12.00 | 74,261 |
Oct 28, 2024 | 12.01 | 12.11 | 11.90 | 12.11 | 12.08 | 140,516 |
Oct 25, 2024 | 12.01 | 12.14 | 11.91 | 11.91 | 11.88 | 95,475 |
Oct 24, 2024 | 12.10 | 12.12 | 11.97 | 11.97 | 11.94 | 55,756 |
Oct 23, 2024 | 12.29 | 12.29 | 12.02 | 12.11 | 12.08 | 48,791 |
Oct 22, 2024 | 12.28 | 12.30 | 12.05 | 12.05 | 12.02 | 49,784 |
Oct 21, 2024 | 12.18 | 12.21 | 12.03 | 12.08 | 12.05 | 67,827 |
Oct 18, 2024 | 12.15 | 12.18 | 12.09 | 12.11 | 12.08 | 38,445 |
Oct 17, 2024 | 12.34 | 12.40 | 12.15 | 12.15 | 12.12 | 38,205 |
Oct 16, 2024 | 12.31 | 12.39 | 12.30 | 12.30 | 12.27 | 37,002 |
Oct 15, 2024 | 12.28 | 12.40 | 12.25 | 12.28 | 12.25 | 48,648 |
Oct 14, 2024 | 12.24 | 12.36 | 12.18 | 12.24 | 12.21 | 38,929 |
Oct 11, 2024 | 12.40 | 12.40 | 12.18 | 12.18 | 12.15 | 37,299 |
Oct 10, 2024 | 12.34 | 12.40 | 12.31 | 12.36 | 12.33 | 32,650 |
Oct 9, 2024 | 12.28 | 12.35 | 12.14 | 12.32 | 12.29 | 45,172 |
Oct 8, 2024 | 12.05 | 12.29 | 12.00 | 12.29 | 12.26 | 104,455 |
Oct 7, 2024 | 12.12 | 12.28 | 12.09 | 12.09 | 12.06 | 85,288 |
Oct 4, 2024 | 12.15 | 12.29 | 12.10 | 12.12 | 12.09 | 56,357 |
Oct 3, 2024 | 12.23 | 12.38 | 12.09 | 12.09 | 12.06 | 85,611 |
Oct 2, 2024 | 12.17 | 12.36 | 12.16 | 12.19 | 12.16 | 27,378 |
Oct 1, 2024 | 12.40 | 12.40 | 12.13 | 12.15 | 12.12 | 82,886 |
Sep 30, 2024 | 12.54 | 12.54 | 12.21 | 12.21 | 12.18 | 140,679 |
Sep 27, 2024 | 12.50 | 12.55 | 12.40 | 12.55 | 12.52 | 52,289 |
Sep 26, 2024 | 12.53 | 12.59 | 12.40 | 12.40 | 12.37 | 23,513 |
Sep 25, 2024 | 12.58 | 12.60 | 12.35 | 12.40 | 12.37 | 71,670 |
Sep 24, 2024 | 12.52 | 12.64 | 12.46 | 12.54 | 12.51 | 27,492 |
Sep 23, 2024 | 12.35 | 12.57 | 12.35 | 12.51 | 12.48 | 32,776 |
Sep 20, 2024 | 12.30 | 12.36 | 12.24 | 12.30 | 12.27 | 42,896 |
Sep 19, 2024 | 12.36 | 12.59 | 12.27 | 12.27 | 12.24 | 45,314 |
Sep 18, 2024 | 12.64 | 12.64 | 12.34 | 12.34 | 12.31 | 45,572 |
Sep 17, 2024 | 12.54 | 12.64 | 12.39 | 12.41 | 12.38 | 35,390 |
Sep 16, 2024 | 12.50 | 12.71 | 12.48 | 12.62 | 12.59 | 70,873 |
Sep 13, 2024 | 12.60 | 12.65 | 12.45 | 12.50 | 12.47 | 87,710 |
Sep 12, 2024 | 12.50 | 12.70 | 12.34 | 12.40 | 12.37 | 82,595 |
Sep 11, 2024 | 12.35 | 12.50 | 12.35 | 12.50 | 12.47 | 65,734 |
Sep 10, 2024 | 12.32 | 12.41 | 12.31 | 12.36 | 12.33 | 54,693 |
Sep 9, 2024 | 12.26 | 12.41 | 12.21 | 12.31 | 12.28 | 64,094 |
Sep 6, 2024 | 12.28 | 12.35 | 12.17 | 12.20 | 12.17 | 41,277 |
Sep 5, 2024 | 12.39 | 12.42 | 12.29 | 12.32 | 12.29 | 35,812 |
Sep 4, 2024 | 12.31 | 12.41 | 12.23 | 12.29 | 12.26 | 34,490 |
Sep 3, 2024 | 12.30 | 12.33 | 12.18 | 12.31 | 12.28 | 48,845 |
Sep 2, 2024 | 12.25 | 12.32 | 12.22 | 12.22 | 12.19 | 41,669 |
Aug 30, 2024 | 12.15 | 12.19 | 12.08 | 12.17 | 12.14 | 49,185 |
Aug 29, 2024 | 12.17 | 12.28 | 12.07 | 12.15 | 12.12 | 81,626 |
Aug 28, 2024 | 12.20 | 12.21 | 12.05 | 12.11 | 12.08 | 64,063 |
Aug 27, 2024 | 12.20 | 12.30 | 12.12 | 12.17 | 12.14 | 27,904 |
Aug 26, 2024 | 12.20 | 12.34 | 12.13 | 12.20 | 12.17 | 60,169 |
Aug 23, 2024 | 12.30 | 12.41 | 12.20 | 12.26 | 12.23 | 118,609 |
Aug 22, 2024 | 12.25 | 12.29 | 12.18 | 12.29 | 12.26 | 36,850 |
Aug 21, 2024 | 12.25 | 12.29 | 12.23 | 12.24 | 12.21 | 71,187 |
Aug 20, 2024 | 12.16 | 12.29 | 12.16 | 12.25 | 12.22 | 64,395 |
Aug 19, 2024 | 12.20 | 12.34 | 12.18 | 12.23 | 12.20 | 61,358 |
Aug 16, 2024 | 12.18 | 12.28 | 12.17 | 12.17 | 12.14 | 68,806 |
Aug 15, 2024 | 12.27 | 12.27 | 12.10 | 12.10 | 12.07 | 63,919 |
Aug 14, 2024 | 12.25 | 12.40 | 12.09 | 12.12 | 12.09 | 112,128 |
Aug 13, 2024 | 12.49 | 12.49 | 12.18 | 12.25 | 12.22 | 60,433 |
Aug 12, 2024 | 12.28 | 12.31 | 12.20 | 12.27 | 12.24 | 127,696 |
Aug 9, 2024 | 12.25 | 12.29 | 12.19 | 12.20 | 12.17 | 109,063 |
Aug 8, 2024 | 12.25 | 12.25 | 12.16 | 12.16 | 12.13 | 52,528 |
Aug 7, 2024 | 12.18 | 12.29 | 12.14 | 12.15 | 12.12 | 104,681 |
Aug 6, 2024 | 12.09 | 12.36 | 12.01 | 12.23 | 12.20 | 282,833 |
Aug 5, 2024 | 12.37 | 12.37 | 12.07 | 12.17 | 12.14 | 308,024 |
Aug 2, 2024 | 12.64 | 12.67 | 12.40 | 12.42 | 12.39 | 106,060 |
Aug 1, 2024 | 12.61 | 12.72 | 12.51 | 12.51 | 12.48 | 100,600 |
Jul 31, 2024 | 12.50 | 12.65 | 12.46 | 12.62 | 12.59 | 33,724 |
Jul 30, 2024 | 12.60 | 12.60 | 12.42 | 12.52 | 12.49 | 99,564 |
Jul 29, 2024 | 12.38 | 12.54 | 12.38 | 12.54 | 12.51 | 225,978 |
Jul 26, 2024 | 12.20 | 12.39 | 12.16 | 12.35 | 12.32 | 50,556 |
Jul 25, 2024 | 12.10 | 12.19 | 12.04 | 12.16 | 12.13 | 124,681 |
Jul 24, 2024 | 12.21 | 12.21 | 12.07 | 12.12 | 12.09 | 76,583 |
Jul 23, 2024 | 12.22 | 12.23 | 12.14 | 12.20 | 12.17 | 46,544 |
Jul 22, 2024 | 12.04 | 12.16 | 12.00 | 12.15 | 12.12 | 65,286 |
Jul 19, 2024 | 12.15 | 12.20 | 12.06 | 12.06 | 12.03 | 28,060 |
Jul 18, 2024 | 12.15 | 12.16 | 11.99 | 12.05 | 12.02 | 109,340 |
Jul 17, 2024 | 12.22 | 12.45 | 12.15 | 12.15 | 12.12 | 285,088 |
Jul 16, 2024 | 12.08 | 12.22 | 12.07 | 12.10 | 12.07 | 149,190 |
Jul 15, 2024 | 12.15 | 12.23 | 12.03 | 12.04 | 12.01 | 102,553 |
Jul 12, 2024 | 12.04 | 12.08 | 11.98 | 12.03 | 12.00 | 121,212 |
Jul 11, 2024 | 11.93 | 12.04 | 11.93 | 11.95 | 11.92 | 72,475 |
Jul 10, 2024 | 12.17 | 12.17 | 11.90 | 11.93 | 11.90 | 38,086 |
Jul 9, 2024 | 12.01 | 12.11 | 11.97 | 12.02 | 11.99 | 96,415 |
Jul 8, 2024 | 11.99 | 12.00 | 11.94 | 11.96 | 11.93 | 42,260 |
Jul 5, 2024 | 12.08 | 12.08 | 11.93 | 11.96 | 11.93 | 334,034 |
Jul 4, 2024 | 11.98 | 12.03 | 11.95 | 12.01 | 11.98 | 25,921 |
Jul 3, 2024 | 12.09 | 12.09 | 11.95 | 11.99 | 11.96 | 91,164 |
Jul 2, 2024 | 12.05 | 12.08 | 12.00 | 12.03 | 12.00 | 154,242 |
Jul 1, 2024 | 0.374511 Dividend | |||||
Jul 1, 2024 | 12.40 | 12.40 | 11.95 | 11.98 | 11.95 | 142,733 |
Jun 28, 2024 | 12.45 | 12.50 | 12.40 | 12.41 | 12.01 | 55,186 |
Jun 27, 2024 | 12.33 | 12.35 | 12.23 | 12.26 | 11.86 | 61,021 |
Jun 26, 2024 | 12.43 | 12.43 | 12.21 | 12.22 | 11.82 | 129,123 |
Jun 25, 2024 | 12.44 | 12.44 | 12.27 | 12.27 | 11.87 | 101,660 |
Jun 24, 2024 | 12.34 | 12.38 | 12.22 | 12.36 | 11.96 | 96,088 |
Jun 21, 2024 | 12.34 | 12.34 | 12.23 | 12.24 | 11.84 | 39,491 |
Jun 20, 2024 | 12.39 | 12.39 | 12.20 | 12.25 | 11.85 | 63,044 |
Jun 19, 2024 | 12.42 | 12.50 | 12.20 | 12.26 | 11.86 | 159,797 |
Jun 18, 2024 | 12.40 | 12.48 | 12.40 | 12.41 | 12.01 | 105,904 |
Jun 17, 2024 | 12.33 | 12.39 | 12.32 | 12.39 | 11.99 | 148,519 |
Jun 14, 2024 | 12.18 | 12.29 | 12.18 | 12.25 | 11.85 | 35,875 |
Jun 13, 2024 | 12.05 | 12.30 | 12.05 | 12.18 | 11.78 | 145,803 |
Jun 12, 2024 | 12.26 | 12.26 | 12.01 | 12.21 | 11.81 | 38,040 |
Jun 11, 2024 | 12.18 | 12.30 | 12.10 | 12.29 | 11.89 | 48,652 |
Jun 7, 2024 | 12.04 | 12.06 | 11.95 | 12.05 | 11.66 | 61,960 |
Jun 6, 2024 | 11.95 | 12.06 | 11.82 | 12.04 | 11.65 | 104,458 |
Jun 5, 2024 | 11.82 | 12.05 | 11.58 | 11.95 | 11.56 | 198,267 |
Jun 4, 2024 | 12.04 | 12.26 | 11.35 | 11.52 | 11.15 | 233,438 |
Jun 3, 2024 | 12.04 | 12.25 | 11.90 | 12.08 | 11.69 | 299,690 |
May 31, 2024 | 11.90 | 11.94 | 11.76 | 11.78 | 11.40 | 22,764 |
May 30, 2024 | 11.95 | 12.01 | 11.90 | 11.96 | 11.57 | 35,320 |
May 29, 2024 | 12.16 | 12.16 | 11.91 | 11.94 | 11.55 | 83,482 |
May 28, 2024 | 12.15 | 12.15 | 11.96 | 11.99 | 11.60 | 129,958 |
May 27, 2024 | 12.15 | 12.15 | 12.05 | 12.10 | 11.71 | 44,582 |
May 24, 2024 | 12.02 | 12.15 | 11.95 | 12.15 | 11.76 | 64,093 |
May 23, 2024 | 11.89 | 12.02 | 11.89 | 12.02 | 11.63 | 42,505 |
May 22, 2024 | 11.86 | 11.91 | 11.80 | 11.88 | 11.49 | 65,834 |
May 21, 2024 | 11.76 | 11.88 | 11.75 | 11.85 | 11.47 | 41,412 |
May 20, 2024 | 11.77 | 11.77 | 11.71 | 11.75 | 11.37 | 30,754 |
May 17, 2024 | 11.61 | 11.75 | 11.61 | 11.74 | 11.36 | 52,063 |
May 16, 2024 | 11.65 | 11.69 | 11.60 | 11.61 | 11.23 | 94,281 |
May 15, 2024 | 11.75 | 11.76 | 11.60 | 11.64 | 11.26 | 75,842 |
May 14, 2024 | 11.68 | 11.77 | 11.65 | 11.72 | 11.34 | 27,004 |
May 13, 2024 | 11.68 | 11.69 | 11.54 | 11.61 | 11.24 | 54,249 |
May 10, 2024 | 11.89 | 11.89 | 11.59 | 11.65 | 11.27 | 50,746 |
May 9, 2024 | 11.95 | 11.95 | 11.73 | 11.76 | 11.38 | 26,897 |
May 8, 2024 | 11.80 | 11.81 | 11.71 | 11.75 | 11.37 | 41,018 |
May 7, 2024 | 11.80 | 11.80 | 11.70 | 11.70 | 11.32 | 54,533 |
May 6, 2024 | 11.83 | 11.83 | 11.74 | 11.79 | 11.41 | 35,497 |
May 3, 2024 | 11.90 | 11.94 | 11.83 | 11.83 | 11.45 | 40,437 |
May 2, 2024 | 12.03 | 12.04 | 11.89 | 11.89 | 11.50 | 50,543 |
May 1, 2024 | 12.03 | 12.04 | 11.99 | 12.00 | 11.61 | 56,240 |
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%