NasdaqGM - Nasdaq Real Time Price • USD
Invesco International BuyBack Achievers ETF (IPKW)
As of 12:04 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Jun 18, 2024 | 39.94 | 40.22 | 39.94 | 40.21 | 40.21 | 2,862 |
Jun 17, 2024 | 39.63 | 39.89 | 39.62 | 39.89 | 39.89 | 4,600 |
Jun 14, 2024 | 39.64 | 39.74 | 39.46 | 39.74 | 39.74 | 6,000 |
Jun 13, 2024 | 40.21 | 40.21 | 40.02 | 40.11 | 40.11 | 5,000 |
Jun 12, 2024 | 40.98 | 41.02 | 40.72 | 40.72 | 40.72 | 10,100 |
Jun 11, 2024 | 40.37 | 40.38 | 40.20 | 40.33 | 40.33 | 8,100 |
Jun 10, 2024 | 40.70 | 40.98 | 40.67 | 40.98 | 40.98 | 332,600 |
Jun 7, 2024 | 40.90 | 40.99 | 40.83 | 40.83 | 40.83 | 1,500 |
Jun 6, 2024 | 41.10 | 41.31 | 41.10 | 41.27 | 41.27 | 8,300 |
Jun 5, 2024 | 40.91 | 40.96 | 40.83 | 40.93 | 40.93 | 4,300 |
Jun 4, 2024 | 40.85 | 40.93 | 40.67 | 40.80 | 40.80 | 6,200 |
Jun 3, 2024 | 41.70 | 41.70 | 38.50 | 41.37 | 41.37 | 2,300 |
May 31, 2024 | 41.49 | 41.63 | 41.36 | 41.63 | 41.63 | 3,200 |
May 30, 2024 | 41.21 | 41.31 | 41.14 | 41.17 | 41.17 | 2,800 |
May 29, 2024 | 40.93 | 40.99 | 40.70 | 40.76 | 40.76 | 61,400 |
May 28, 2024 | 41.46 | 41.56 | 39.79 | 41.47 | 41.47 | 21,000 |
May 24, 2024 | 41.03 | 41.31 | 41.03 | 41.21 | 41.21 | 7,000 |
May 23, 2024 | 41.22 | 41.22 | 40.75 | 40.83 | 40.83 | 8,400 |
May 22, 2024 | 41.08 | 41.08 | 40.84 | 40.94 | 40.94 | 5,800 |
May 21, 2024 | 41.33 | 41.43 | 41.26 | 41.43 | 41.43 | 11,600 |
May 20, 2024 | 41.40 | 41.49 | 41.29 | 41.32 | 41.32 | 7,000 |
May 17, 2024 | 41.20 | 41.47 | 41.20 | 41.44 | 41.44 | 50,400 |
May 16, 2024 | 41.38 | 41.41 | 41.16 | 41.24 | 41.24 | 63,700 |
May 15, 2024 | 41.23 | 41.38 | 41.12 | 41.30 | 41.30 | 4,900 |
May 14, 2024 | 41.01 | 41.10 | 40.90 | 41.10 | 41.10 | 41,400 |
May 13, 2024 | 40.78 | 40.83 | 40.67 | 40.70 | 40.70 | 26,300 |
May 10, 2024 | 40.76 | 40.76 | 40.57 | 40.61 | 40.61 | 6,400 |
May 9, 2024 | 40.14 | 40.52 | 40.14 | 40.44 | 40.44 | 9,000 |
May 8, 2024 | 40.04 | 40.26 | 40.04 | 40.23 | 40.23 | 3,700 |
May 7, 2024 | 40.39 | 40.43 | 40.29 | 40.35 | 40.35 | 3,800 |
May 6, 2024 | 39.97 | 40.20 | 39.97 | 40.19 | 40.19 | 7,100 |
May 3, 2024 | 39.65 | 39.73 | 39.59 | 39.68 | 39.68 | 5,500 |
May 2, 2024 | 39.40 | 39.61 | 39.36 | 39.52 | 39.52 | 4,000 |
May 1, 2024 | 39.17 | 39.41 | 38.96 | 39.09 | 39.09 | 25,400 |
Apr 30, 2024 | 39.71 | 39.71 | 39.22 | 39.22 | 39.22 | 4,300 |
Apr 29, 2024 | 39.97 | 40.02 | 39.97 | 40.02 | 40.02 | 1,300 |
Apr 26, 2024 | 39.85 | 39.97 | 39.76 | 39.97 | 39.97 | 2,600 |
Apr 25, 2024 | 39.31 | 39.66 | 39.17 | 39.59 | 39.59 | 9,200 |
Apr 24, 2024 | 39.61 | 39.62 | 39.36 | 39.57 | 39.57 | 52,300 |
Apr 23, 2024 | 39.54 | 39.71 | 39.54 | 39.62 | 39.62 | 13,100 |
Apr 22, 2024 | 39.03 | 39.29 | 39.03 | 39.19 | 39.19 | 2,500 |
Apr 19, 2024 | 38.70 | 38.86 | 38.70 | 38.79 | 38.79 | 3,200 |
Apr 18, 2024 | 38.82 | 38.92 | 38.66 | 38.74 | 38.74 | 3,100 |
Apr 17, 2024 | 38.88 | 38.90 | 38.58 | 38.73 | 38.73 | 26,800 |
Apr 16, 2024 | 38.46 | 38.65 | 38.41 | 38.51 | 38.51 | 34,200 |
Apr 15, 2024 | 39.62 | 39.68 | 39.03 | 39.05 | 39.05 | 6,900 |
Apr 12, 2024 | 39.67 | 39.67 | 39.23 | 39.23 | 39.23 | 3,400 |
Apr 11, 2024 | 39.59 | 39.88 | 39.51 | 39.82 | 39.82 | 10,600 |
Apr 10, 2024 | 39.89 | 40.16 | 39.85 | 40.03 | 40.03 | 20,700 |
Apr 9, 2024 | 40.64 | 40.64 | 40.28 | 40.36 | 40.36 | 483,600 |
Apr 8, 2024 | 40.44 | 40.59 | 40.34 | 40.48 | 40.48 | 253,800 |
Apr 5, 2024 | 40.02 | 40.24 | 40.02 | 40.24 | 40.24 | 1,500 |
Apr 4, 2024 | 40.51 | 40.51 | 40.05 | 40.07 | 40.07 | 1,600 |
Apr 3, 2024 | 39.75 | 40.15 | 39.75 | 40.15 | 40.15 | 2,100 |
Apr 2, 2024 | 39.54 | 39.68 | 39.53 | 39.68 | 39.68 | 2,300 |
Apr 1, 2024 | 39.52 | 39.59 | 39.52 | 39.53 | 39.53 | 18,500 |
Mar 28, 2024 | 39.72 | 39.73 | 39.65 | 39.73 | 39.73 | 1,800 |
Mar 27, 2024 | 39.46 | 39.61 | 39.44 | 39.61 | 39.61 | 2,900 |
Mar 26, 2024 | 39.60 | 39.60 | 39.38 | 39.38 | 39.38 | 1,900 |
Mar 25, 2024 | 39.51 | 39.52 | 39.51 | 39.51 | 39.51 | 2,000 |
Mar 22, 2024 | 39.44 | 39.44 | 39.26 | 39.26 | 39.26 | 5,000 |
Mar 21, 2024 | 39.53 | 39.53 | 39.41 | 39.48 | 39.48 | 3,000 |
Mar 20, 2024 | 38.78 | 39.36 | 38.78 | 39.31 | 39.31 | 3,600 |
Mar 19, 2024 | 38.78 | 38.95 | 38.78 | 38.92 | 38.92 | 3,100 |
Mar 18, 2024 | 0.37 Dividend | |||||
Mar 18, 2024 | 38.85 | 38.85 | 38.75 | 38.77 | 38.77 | 6,500 |
Mar 15, 2024 | 39.22 | 39.25 | 39.17 | 39.20 | 38.83 | 7,900 |
Mar 14, 2024 | 39.28 | 39.28 | 38.93 | 39.00 | 38.63 | 11,000 |
Mar 13, 2024 | 39.22 | 39.26 | 39.22 | 39.26 | 38.89 | 700 |
Mar 12, 2024 | 38.82 | 39.05 | 38.82 | 39.05 | 38.68 | 2,300 |
Mar 11, 2024 | 38.58 | 38.70 | 38.54 | 38.70 | 38.33 | 4,000 |
Mar 8, 2024 | 39.08 | 39.08 | 38.80 | 38.81 | 38.44 | 7,500 |
Mar 7, 2024 | 38.93 | 38.95 | 38.83 | 38.83 | 38.46 | 3,900 |
Mar 6, 2024 | 38.50 | 38.60 | 38.47 | 38.56 | 38.19 | 8,300 |
Mar 5, 2024 | 38.07 | 38.20 | 38.03 | 38.08 | 37.72 | 2,900 |
Mar 4, 2024 | 38.19 | 38.24 | 38.14 | 38.17 | 37.81 | 11,200 |
Mar 1, 2024 | 38.08 | 38.28 | 38.04 | 38.21 | 37.85 | 3,200 |
Feb 29, 2024 | 37.86 | 37.86 | 37.67 | 37.79 | 37.43 | 9,000 |
Feb 28, 2024 | 37.69 | 37.73 | 37.62 | 37.65 | 37.30 | 4,100 |
Feb 27, 2024 | 37.75 | 37.93 | 37.70 | 37.90 | 37.54 | 83,000 |
Feb 26, 2024 | 37.73 | 37.77 | 37.68 | 37.70 | 37.35 | 2,300 |
Feb 23, 2024 | 37.76 | 37.79 | 37.71 | 37.77 | 37.41 | 2,200 |
Feb 22, 2024 | 37.60 | 37.76 | 37.54 | 37.70 | 37.34 | 5,200 |
Feb 21, 2024 | 37.22 | 37.32 | 37.20 | 37.32 | 36.97 | 2,000 |
Feb 20, 2024 | 37.07 | 37.17 | 37.04 | 37.08 | 36.73 | 11,900 |
Feb 16, 2024 | 36.79 | 37.00 | 36.79 | 36.84 | 36.49 | 2,500 |
Feb 15, 2024 | 36.42 | 36.89 | 36.42 | 36.83 | 36.48 | 3,600 |
Feb 14, 2024 | 36.29 | 36.46 | 36.29 | 36.45 | 36.10 | 2,300 |
Feb 13, 2024 | 36.41 | 36.48 | 36.03 | 36.08 | 35.74 | 16,500 |
Feb 12, 2024 | 36.81 | 36.92 | 36.81 | 36.90 | 36.55 | 15,800 |
Feb 9, 2024 | 36.62 | 36.66 | 36.45 | 36.65 | 36.30 | 15,900 |
Feb 8, 2024 | 36.37 | 36.46 | 36.37 | 36.46 | 36.11 | 13,500 |
Feb 7, 2024 | 36.46 | 36.46 | 36.33 | 36.37 | 36.02 | 6,700 |
Feb 6, 2024 | 36.31 | 36.46 | 36.31 | 36.46 | 36.11 | 2,900 |
Feb 5, 2024 | 36.06 | 36.31 | 36.06 | 36.22 | 35.87 | 6,100 |
Feb 2, 2024 | 36.52 | 36.52 | 36.33 | 36.41 | 36.06 | 22,100 |
Feb 1, 2024 | 36.71 | 36.90 | 36.60 | 36.83 | 36.48 | 2,900 |
Jan 31, 2024 | 37.03 | 37.03 | 36.46 | 36.46 | 36.11 | 6,400 |
Jan 30, 2024 | 36.80 | 37.09 | 36.80 | 37.01 | 36.66 | 4,600 |
Jan 29, 2024 | 36.69 | 36.81 | 36.59 | 36.81 | 36.46 | 7,000 |
Jan 26, 2024 | 36.74 | 36.76 | 36.64 | 36.75 | 36.40 | 4,100 |
Jan 25, 2024 | 36.68 | 36.68 | 36.43 | 36.60 | 36.25 | 11,600 |
Jan 24, 2024 | 36.63 | 36.68 | 36.52 | 36.52 | 36.17 | 6,100 |
Jan 23, 2024 | 36.24 | 36.33 | 36.13 | 36.33 | 35.99 | 18,200 |
Jan 22, 2024 | 36.28 | 36.29 | 36.25 | 36.29 | 35.95 | 3,600 |
Jan 19, 2024 | 35.94 | 36.09 | 35.86 | 36.08 | 35.74 | 1,800 |
Jan 18, 2024 | 35.93 | 36.07 | 35.91 | 36.07 | 35.73 | 1,300 |
Jan 17, 2024 | 35.71 | 35.83 | 35.69 | 35.83 | 35.49 | 1,900 |
Jan 16, 2024 | 36.26 | 36.26 | 36.12 | 36.17 | 35.83 | 3,000 |
Jan 12, 2024 | 36.90 | 36.93 | 36.87 | 36.92 | 36.57 | 6,400 |
Jan 11, 2024 | 36.68 | 36.84 | 36.68 | 36.80 | 36.45 | 2,500 |
Jan 10, 2024 | 37.03 | 37.06 | 36.98 | 36.98 | 36.63 | 1,300 |
Jan 9, 2024 | 37.13 | 37.13 | 36.97 | 36.97 | 36.62 | 1,700 |
Jan 8, 2024 | 37.25 | 37.51 | 37.20 | 37.51 | 37.15 | 12,000 |
Jan 5, 2024 | 37.26 | 37.59 | 37.26 | 37.33 | 36.97 | 3,700 |
Jan 4, 2024 | 37.36 | 37.46 | 37.24 | 37.24 | 36.89 | 15,300 |
Jan 3, 2024 | 36.95 | 37.17 | 36.95 | 37.11 | 36.76 | 6,600 |
Jan 2, 2024 | 37.20 | 37.21 | 37.15 | 37.15 | 36.80 | 1,200 |
Dec 29, 2023 | 37.47 | 37.47 | 37.32 | 37.42 | 37.06 | 900 |
Dec 28, 2023 | 37.53 | 37.54 | 37.29 | 37.31 | 36.96 | 16,800 |
Dec 27, 2023 | 37.48 | 37.64 | 37.48 | 37.57 | 37.21 | 13,600 |
Dec 26, 2023 | 37.21 | 37.47 | 37.21 | 37.47 | 37.11 | 12,300 |
Dec 22, 2023 | 37.23 | 37.35 | 37.12 | 37.21 | 36.86 | 32,200 |
Dec 21, 2023 | 36.97 | 37.15 | 36.95 | 37.15 | 36.80 | 2,900 |
Dec 20, 2023 | 37.00 | 37.15 | 36.58 | 36.58 | 36.23 | 6,900 |
Dec 19, 2023 | 36.84 | 37.01 | 36.84 | 37.01 | 36.66 | 8,100 |
Dec 18, 2023 | 0.16 Dividend | |||||
Dec 18, 2023 | 36.50 | 36.58 | 36.44 | 36.44 | 36.09 | 10,400 |
Dec 15, 2023 | 36.77 | 36.77 | 36.41 | 36.41 | 35.90 | 6,800 |
Dec 14, 2023 | 37.00 | 37.15 | 36.96 | 37.10 | 36.58 | 4,000 |
Dec 13, 2023 | 35.92 | 36.57 | 35.86 | 36.57 | 36.06 | 47,900 |
Dec 12, 2023 | 35.87 | 35.94 | 35.79 | 35.89 | 35.39 | 133,800 |
Dec 11, 2023 | 36.00 | 36.11 | 35.96 | 35.99 | 35.49 | 672,900 |
Dec 8, 2023 | 35.92 | 36.23 | 35.92 | 36.19 | 35.68 | 8,800 |
Dec 7, 2023 | 35.82 | 35.97 | 35.77 | 35.90 | 35.40 | 8,000 |
Dec 6, 2023 | 36.37 | 36.37 | 35.83 | 35.84 | 35.34 | 17,800 |
Dec 5, 2023 | 36.17 | 36.19 | 36.01 | 36.01 | 35.51 | 9,900 |
Dec 4, 2023 | 36.38 | 36.43 | 36.30 | 36.37 | 35.87 | 157,000 |
Dec 1, 2023 | 36.28 | 36.72 | 36.28 | 36.66 | 36.15 | 1,600 |
Nov 30, 2023 | 36.35 | 36.39 | 36.21 | 36.29 | 35.78 | 10,800 |
Nov 29, 2023 | 36.27 | 36.48 | 36.25 | 36.31 | 35.80 | 6,700 |
Nov 28, 2023 | 36.03 | 36.25 | 35.98 | 36.11 | 35.60 | 7,300 |
Nov 27, 2023 | 36.00 | 36.00 | 35.88 | 35.93 | 35.43 | 6,900 |
Nov 24, 2023 | 36.10 | 36.14 | 36.07 | 36.08 | 35.58 | 2,000 |
Nov 22, 2023 | 35.72 | 35.72 | 35.48 | 35.70 | 35.20 | 8,900 |
Nov 21, 2023 | 35.95 | 36.01 | 35.80 | 35.80 | 35.30 | 9,400 |
Nov 20, 2023 | 35.80 | 36.11 | 35.80 | 36.06 | 35.56 | 585,400 |
Nov 17, 2023 | 35.47 | 35.78 | 35.47 | 35.78 | 35.28 | 6,000 |
Nov 16, 2023 | 35.16 | 35.16 | 34.96 | 35.02 | 34.53 | 15,000 |
Nov 15, 2023 | 35.39 | 35.54 | 35.33 | 35.34 | 34.85 | 6,600 |
Nov 14, 2023 | 34.97 | 35.31 | 34.97 | 35.25 | 34.76 | 118,500 |
Nov 13, 2023 | 34.16 | 34.40 | 34.16 | 34.34 | 33.86 | 584,700 |
Nov 10, 2023 | 34.06 | 34.26 | 33.92 | 34.26 | 33.78 | 7,700 |
Nov 9, 2023 | 34.27 | 34.42 | 34.01 | 34.01 | 33.54 | 5,800 |
Nov 8, 2023 | 34.17 | 34.18 | 34.00 | 34.01 | 33.54 | 4,900 |
Nov 7, 2023 | 34.32 | 34.32 | 34.13 | 34.19 | 33.71 | 3,900 |
Nov 6, 2023 | 34.82 | 34.82 | 34.50 | 34.59 | 34.11 | 10,600 |
Nov 3, 2023 | 34.68 | 34.82 | 34.65 | 34.69 | 34.21 | 17,800 |
Nov 2, 2023 | 34.21 | 34.53 | 34.21 | 34.53 | 34.05 | 4,300 |
Nov 1, 2023 | 33.59 | 33.79 | 33.50 | 33.77 | 33.30 | 5,300 |
Oct 31, 2023 | 33.54 | 33.54 | 33.38 | 33.46 | 32.99 | 7,500 |
Oct 30, 2023 | 33.73 | 33.73 | 33.46 | 33.59 | 33.12 | 8,000 |
Oct 27, 2023 | 33.66 | 33.66 | 33.19 | 33.28 | 32.82 | 9,400 |
Oct 26, 2023 | 33.44 | 33.49 | 33.26 | 33.34 | 32.88 | 81,200 |
Oct 25, 2023 | 33.75 | 33.75 | 33.59 | 33.66 | 33.19 | 4,800 |
Oct 24, 2023 | 33.85 | 33.95 | 33.71 | 33.76 | 33.29 | 7,900 |
Oct 23, 2023 | 33.85 | 34.08 | 33.85 | 33.87 | 33.40 | 14,400 |
Oct 20, 2023 | 34.08 | 34.13 | 34.00 | 34.02 | 33.55 | 5,100 |
Oct 19, 2023 | 34.51 | 34.67 | 34.35 | 34.35 | 33.87 | 1,700 |
Oct 18, 2023 | 35.02 | 35.02 | 34.71 | 34.77 | 34.29 | 1,600 |
Oct 17, 2023 | 34.91 | 35.27 | 34.91 | 35.27 | 34.78 | 4,700 |
Oct 16, 2023 | 35.02 | 35.21 | 35.02 | 35.21 | 34.72 | 5,900 |
Oct 13, 2023 | 34.97 | 35.01 | 34.71 | 34.71 | 34.23 | 14,000 |
Oct 12, 2023 | 35.12 | 35.12 | 34.75 | 34.87 | 34.38 | 9,700 |
Oct 11, 2023 | 35.30 | 35.33 | 35.05 | 35.26 | 34.77 | 31,200 |
Oct 10, 2023 | 34.89 | 35.16 | 34.89 | 35.09 | 34.60 | 7,400 |
Oct 9, 2023 | 34.18 | 34.54 | 34.18 | 34.49 | 34.01 | 56,700 |
Oct 6, 2023 | 34.01 | 34.45 | 33.80 | 34.31 | 33.84 | 271,900 |
Oct 5, 2023 | 33.70 | 33.89 | 33.70 | 33.82 | 33.35 | 13,500 |
Oct 4, 2023 | 33.86 | 33.86 | 33.50 | 33.68 | 33.21 | 6,500 |
Oct 3, 2023 | 34.07 | 34.12 | 33.83 | 33.91 | 33.44 | 6,700 |
Oct 2, 2023 | 34.91 | 34.91 | 34.33 | 34.41 | 33.93 | 20,500 |
Sep 29, 2023 | 35.53 | 35.53 | 35.01 | 35.06 | 34.57 | 14,000 |
Sep 28, 2023 | 34.95 | 35.29 | 34.95 | 35.23 | 34.74 | 90,700 |
Sep 27, 2023 | 34.84 | 34.90 | 34.65 | 34.89 | 34.40 | 7,500 |
Sep 26, 2023 | 34.88 | 34.97 | 34.79 | 34.79 | 34.30 | 3,500 |
Sep 25, 2023 | 34.97 | 35.14 | 34.95 | 35.14 | 34.65 | 2,300 |
Sep 22, 2023 | 35.36 | 35.36 | 35.05 | 35.14 | 34.65 | 8,500 |
Sep 21, 2023 | 35.23 | 35.36 | 35.07 | 35.07 | 34.58 | 8,800 |
Sep 20, 2023 | 35.83 | 35.99 | 35.54 | 35.54 | 35.05 | 4,400 |
Sep 19, 2023 | 35.63 | 35.63 | 35.42 | 35.60 | 35.10 | 6,600 |
Sep 18, 2023 | 0.23 Dividend | |||||
Sep 18, 2023 | 35.64 | 35.64 | 35.45 | 35.45 | 34.96 | 6,400 |
Sep 15, 2023 | 36.08 | 36.13 | 35.87 | 35.87 | 35.15 | 2,600 |
Sep 14, 2023 | 35.84 | 36.08 | 35.84 | 36.08 | 35.35 | 2,100 |
Sep 13, 2023 | 35.65 | 35.65 | 35.42 | 35.50 | 34.79 | 3,500 |
Sep 12, 2023 | 35.57 | 35.70 | 35.55 | 35.62 | 34.90 | 5,700 |
Sep 11, 2023 | 35.57 | 35.63 | 35.47 | 35.55 | 34.83 | 2,900 |
Sep 8, 2023 | 35.19 | 35.24 | 35.13 | 35.19 | 34.48 | 8,500 |
Sep 7, 2023 | 35.31 | 35.38 | 35.14 | 35.17 | 34.46 | 4,200 |
Sep 6, 2023 | 35.49 | 35.58 | 35.34 | 35.40 | 34.69 | 22,900 |
Sep 5, 2023 | 35.77 | 37.33 | 35.55 | 35.60 | 34.88 | 549,500 |
Sep 1, 2023 | 35.91 | 35.91 | 35.74 | 35.74 | 35.02 | 7,700 |
Aug 31, 2023 | 35.70 | 35.70 | 35.50 | 35.59 | 34.87 | 10,700 |
Aug 30, 2023 | 35.73 | 35.73 | 35.65 | 35.70 | 34.98 | 2,400 |
Aug 29, 2023 | 35.11 | 35.71 | 35.11 | 35.71 | 34.99 | 2,000 |
Aug 28, 2023 | 34.97 | 35.13 | 34.97 | 35.13 | 34.42 | 800 |
Aug 25, 2023 | 34.72 | 34.72 | 34.49 | 34.72 | 34.02 | 1,600 |
Aug 24, 2023 | 34.76 | 34.81 | 34.49 | 34.54 | 33.84 | 14,400 |
Aug 23, 2023 | 34.61 | 34.80 | 34.61 | 34.78 | 34.08 | 1,200 |
Aug 22, 2023 | 34.93 | 34.93 | 34.65 | 34.65 | 33.95 | 1,100 |
Aug 21, 2023 | 34.76 | 34.82 | 34.76 | 34.82 | 34.12 | 1,100 |
Aug 18, 2023 | 34.47 | 34.68 | 34.47 | 34.64 | 33.94 | 4,800 |
Aug 17, 2023 | 34.90 | 34.90 | 34.65 | 34.69 | 33.99 | 1,500 |
Aug 16, 2023 | 34.75 | 34.88 | 34.57 | 34.59 | 33.89 | 5,100 |
Aug 15, 2023 | 35.10 | 35.10 | 34.82 | 34.87 | 34.17 | 900 |
Aug 14, 2023 | 35.13 | 35.27 | 35.01 | 35.22 | 34.51 | 31,700 |
Aug 11, 2023 | 35.41 | 35.54 | 35.41 | 35.54 | 34.82 | 2,800 |
Aug 10, 2023 | 35.82 | 35.84 | 35.51 | 35.56 | 34.84 | 11,400 |
Aug 9, 2023 | 35.42 | 35.42 | 35.33 | 35.33 | 34.62 | 600 |
Aug 8, 2023 | 34.86 | 35.12 | 34.86 | 35.12 | 34.41 | 500 |
Aug 7, 2023 | 35.41 | 35.54 | 35.38 | 35.52 | 34.80 | 1,500 |
Aug 4, 2023 | 35.43 | 35.58 | 35.22 | 35.22 | 34.51 | 1,600 |
Aug 3, 2023 | 35.09 | 35.09 | 35.06 | 35.08 | 34.37 | 700 |
Aug 2, 2023 | 35.26 | 35.28 | 34.93 | 34.97 | 34.27 | 10,400 |
Aug 1, 2023 | 35.77 | 35.84 | 35.68 | 35.82 | 35.10 | 15,000 |
Jul 31, 2023 | 36.19 | 36.39 | 36.19 | 36.27 | 35.54 | 9,100 |
Jul 28, 2023 | 36.29 | 36.39 | 36.23 | 36.32 | 35.59 | 7,500 |
Jul 27, 2023 | 36.16 | 36.16 | 35.77 | 35.78 | 35.06 | 12,200 |
Jul 26, 2023 | 35.91 | 36.03 | 35.91 | 36.03 | 35.30 | 1,500 |
Jul 25, 2023 | 35.72 | 35.90 | 35.72 | 35.90 | 35.18 | 1,500 |
Jul 24, 2023 | 35.58 | 35.81 | 35.58 | 35.72 | 35.00 | 2,600 |
Jul 21, 2023 | 35.48 | 35.62 | 35.48 | 35.56 | 34.84 | 21,800 |
Jul 20, 2023 | 35.80 | 35.80 | 35.61 | 35.70 | 34.98 | 3,400 |
Jul 19, 2023 | 35.89 | 35.89 | 35.80 | 35.89 | 35.17 | 2,100 |
Jul 18, 2023 | 35.59 | 35.81 | 35.59 | 35.81 | 35.09 | 16,700 |
Jul 17, 2023 | 35.50 | 35.61 | 35.50 | 35.61 | 34.89 | 3,000 |
Jul 14, 2023 | 35.68 | 35.68 | 35.57 | 35.57 | 34.85 | 1,600 |
Jul 13, 2023 | 35.86 | 36.03 | 35.86 | 35.97 | 35.25 | 5,100 |
Jul 12, 2023 | 35.38 | 35.54 | 35.38 | 35.52 | 34.80 | 2,300 |
Jul 11, 2023 | 34.57 | 34.84 | 34.56 | 34.81 | 34.11 | 4,100 |
Jul 10, 2023 | 34.34 | 34.51 | 34.34 | 34.47 | 33.78 | 1,600 |
Jul 7, 2023 | 34.35 | 34.49 | 34.35 | 34.43 | 33.74 | 1,600 |
Jul 6, 2023 | 33.78 | 33.93 | 33.78 | 33.92 | 33.24 | 1,800 |
Jul 5, 2023 | 34.54 | 34.54 | 34.49 | 34.52 | 33.82 | 1,800 |
Jul 3, 2023 | 34.56 | 34.76 | 34.56 | 34.68 | 33.98 | 2,000 |
Jun 30, 2023 | 34.51 | 34.59 | 34.48 | 34.59 | 33.89 | 10,500 |
Jun 29, 2023 | 34.05 | 34.19 | 34.05 | 34.19 | 33.50 | 7,200 |
Jun 28, 2023 | 34.22 | 34.29 | 34.18 | 34.21 | 33.52 | 7,100 |
Jun 27, 2023 | 34.05 | 34.37 | 34.05 | 34.31 | 33.62 | 163,800 |
Jun 26, 2023 | 33.91 | 34.12 | 33.91 | 34.09 | 33.40 | 5,000 |
Jun 23, 2023 | 33.92 | 33.95 | 33.82 | 33.88 | 33.20 | 3,000 |
Jun 22, 2023 | 34.50 | 34.50 | 34.35 | 34.40 | 33.71 | 332,300 |
Jun 21, 2023 | 34.62 | 34.80 | 34.62 | 34.78 | 34.08 | 3,000 |
Jun 20, 2023 | 0.20 Dividend | |||||
Jun 20, 2023 | 34.51 | 34.62 | 34.39 | 34.47 | 33.78 | 27,900 |
Related Tickers
EZA iShares MSCI South Africa ETF
43.94
+5.22%
EWW iShares MSCI Mexico ETF
57.15
+3.06%
PSI Invesco Semiconductors ETF
65.17
+1.92%
GXG Global X MSCI Colombia ETF
24.93
+1.81%
FTXL First Trust Nasdaq Semiconductor ETF
104.65
+1.66%
SMH VanEck Semiconductor ETF
276.90
+1.62%
EPU iShares MSCI Peru ETF
40.45
+1.51%
LEAD Siren DIVCON Leaders Dividend ETF
64.62
0.00%
BLCN Siren Nasdaq NexGen Economy ETF
27.00
+1.43%
SOXX iShares Semiconductor ETF
259.72
+1.45%
FLLA Franklin FTSE Latin America ETF
20.61
+1.35%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.97
+1.34%
XCEM Columbia EM Core ex-China ETF
31.80
+1.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.18
+1.25%
EWT iShares MSCI Taiwan ETF
54.39
+1.26%
GAA Cambria Global Asset Allocation ETF
28.76
+1.21%
EYLD Cambria Emerging Shareholder Yield ETF
35.91
+1.14%
MLPX Global X MLP & Energy Infrastructure ETF
49.63
+1.10%
EMXC iShares MSCI Emerging Markets ex China ETF
58.95
+1.11%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.48
+1.09%
XMMO Invesco S&P MidCap Momentum ETF
115.36
+1.07%
USAI Pacer American Energy Independence ETF
32.20
+1.07%
QARP Xtrackers Russell 1000 US QARP ETF
49.37
0.00%
FLTW Franklin FTSE Taiwan ETF
48.83
+1.06%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
55.29
+1.05%
TUR iShares MSCI Turkey ETF
41.75
+1.04%
ATMP Barclays ETN+ Select MLP ETN
24.39
+1.02%
FLN First Trust Latin America AlphaDEX Fund
18.00
+1.01%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
29.81
+1.03%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.75
0.00%
KIE SPDR S&P Insurance ETF
50.20
+1.01%
PTF Invesco Dorsey Wright Technology Momentum ETF
62.42
+1.11%
TPYP Tortoise North American Pipeline Fund
28.40
+0.98%
ENFR Alerian Energy Infrastructure ETF
25.86
+0.98%
ESGG FlexShares STOXX Global ESG Select Index Fund
165.42
+0.94%
GDX VanEck Gold Miners ETF
33.53
+0.98%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.49
+0.98%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.55
+0.89%
SSPY Syntax Stratified LargeCap ETF
75.36
0.00%
IAK iShares U.S. Insurance ETF
113.73
+0.86%
PHO Invesco Water Resources ETF
66.45
+0.85%
FIVG Defiance 5G Next Gen Connectivity ETF
42.54
+0.84%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.65
+0.84%
IDX VanEck Indonesia Index ETF
15.20
+0.83%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.14
+0.82%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.20
+1.00%
EWL iShares MSCI Switzerland ETF
49.25
+0.83%
FIW First Trust Water ETF
102.05
+0.80%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.90
+0.01%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
49.14
+0.79%
QTUM Defiance Quantum ETF
64.38
+0.78%
PRN Invesco Dorsey Wright Industrials Momentum ETF
137.11
+0.78%
MAGA Point Bridge America First ETF
44.17
+0.78%
TOK iShares MSCI Kokusai ETF
109.91
-0.01%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
42.89
+0.78%
XAR SPDR S&P Aerospace & Defense ETF
140.65
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
41.35
+0.77%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.17
+0.76%
SPEM SPDR Portfolio Emerging Markets ETF
38.39
+0.77%
FXO First Trust Financials AlphaDEX Fund
45.95
+0.75%
CNRG SPDR Kensho Clean Power ETF
64.80
+0.71%
EMLP First Trust North American Energy Infrastructure Fund
30.35
+0.71%
FYLD Cambria Foreign Shareholder Yield ETF
26.95
+0.71%
IDOG ALPS International Sector Dividend Dogs ETF
30.31
+0.70%
KCE SPDR S&P Capital Markets ETF
109.19
+0.69%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.97
+0.69%
REZ iShares Residential and Multisector Real Estate ETF
76.19
+0.69%
NURE Nuveen Short-Term REIT ETF
30.96
+0.68%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
63.01
+0.65%
FTXN First Trust Nasdaq Oil & Gas ETF
30.11
+0.65%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.95
+0.65%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.91
+0.63%
FXL First Trust Technology AlphaDEX Fund
136.17
+0.65%
BOUT Innovator IBD Breakout Opportunities ETF
35.16
+0.62%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.38
+0.62%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.52
+0.62%
XMHQ Invesco S&P MidCap Quality ETF
103.56
+0.61%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.24
+0.62%
VDE Vanguard Energy Index Fund ETF Shares
124.28
+0.61%
VFMF Vanguard U.S. Multifactor ETF Shares
122.66
+0.60%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.08
+0.59%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.51
+0.59%
PSC Principal U.S. Small-Cap ETF
47.72
+0.59%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.59
+0.59%
IYF iShares U.S. Financials ETF
93.92
+0.58%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.19
+0.58%
DGT SPDR Global Dow ETF
129.40
+0.43%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.00
+0.58%
KGRN KraneShares MSCI China Clean Technology ETF
20.37
+0.57%
SLYG SPDR S&P 600 Small Cap Growth ETF
85.71
+0.56%
PFFD Global X U.S. Preferred ETF
19.71
+0.56%
DWAS Invesco DWA SmallCap Momentum ETF
86.10
+0.56%
SDOG ALPS Sector Dividend Dogs ETF
53.36
+0.56%
CNYA iShares MSCI China A ETF
26.23
+0.56%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
26.37
+0.56%
ISMD Inspire Small/Mid Cap ETF
34.56
+0.55%
NANR SPDR S&P North American Natural Resources ETF
53.31
+0.55%
IYG iShares U.S. Financial Services ETF
64.91
+0.54%
EVX VanEck Environmental Services ETF
169.77
+0.54%