LSE - Delayed Quote USD
iShares MSCI Pacific ex-Japan UCITS ETF USD (Dist) (IPXJ.L)
46.55
+0.87
+(1.90%)
At close: 4:35:11 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 | 0.00 | 46.60 | 0.00 | 46.55 | 46.55 | 26 |
May 1, 2025 | 45.64 | 45.94 | 45.64 | 45.68 | 45.68 | 198 |
Apr 30, 2025 | 45.81 | 45.81 | 45.17 | 45.39 | 45.39 | 1,317 |
Apr 29, 2025 | 45.22 | 45.22 | 45.09 | 45.19 | 45.19 | 2,371 |
Apr 28, 2025 | 44.86 | 45.11 | 44.86 | 45.04 | 45.04 | 2,458 |
Apr 25, 2025 | 44.98 | 45.06 | 44.94 | 44.95 | 44.95 | 676 |
Apr 24, 2025 | 44.54 | 45.19 | 44.54 | 44.99 | 44.99 | 6,971 |
Apr 23, 2025 | 44.69 | 44.79 | 44.53 | 44.55 | 44.55 | 926 |
Apr 22, 2025 | 44.04 | 44.33 | 43.77 | 44.31 | 44.31 | 757 |
Apr 17, 2025 | 0.3479 Dividend | |||||
Apr 17, 2025 | 43.43 | 43.67 | 43.05 | 43.52 | 43.52 | 4,535 |
Apr 16, 2025 | 43.45 | 43.85 | 43.32 | 43.85 | 43.50 | 6,126 |
Apr 15, 2025 | 43.38 | 43.48 | 43.18 | 43.34 | 43.00 | 3,091 |
Apr 14, 2025 | 43.01 | 43.09 | 42.85 | 42.98 | 42.64 | 1,049 |
Apr 11, 2025 | 41.51 | 41.76 | 41.45 | 41.47 | 41.14 | 24,592 |
Apr 10, 2025 | 41.66 | 42.40 | 41.32 | 41.37 | 41.04 | 1,658 |
Apr 9, 2025 | 39.51 | 39.74 | 39.10 | 39.46 | 39.15 | 24,883 |
Apr 8, 2025 | 40.28 | 40.71 | 40.11 | 40.22 | 39.90 | 1,770 |
Apr 7, 2025 | 39.40 | 39.91 | 39.02 | 39.23 | 38.92 | 8,908 |
Apr 4, 2025 | 42.30 | 43.51 | 40.89 | 40.59 | 40.27 | 13,694 |
Apr 3, 2025 | 44.32 | 44.56 | 44.32 | 44.29 | 43.94 | 180 |
Apr 2, 2025 | 44.79 | 44.97 | 44.69 | 44.93 | 44.57 | 219 |
Apr 1, 2025 | 44.67 | 44.77 | 44.56 | 44.88 | 44.52 | 1,352 |
Mar 31, 2025 | 43.88 | 44.20 | 43.88 | 44.05 | 43.70 | 9,549 |
Mar 28, 2025 | 44.85 | 44.85 | 44.56 | 44.49 | 44.14 | 167 |
Mar 27, 2025 | 44.97 | 45.05 | 44.90 | 45.06 | 44.70 | 470 |
Mar 26, 2025 | 45.10 | 45.10 | 44.88 | 44.88 | 44.52 | 4,776 |
Mar 25, 2025 | 44.99 | 45.00 | 44.92 | 44.92 | 44.56 | 186 |
Mar 24, 2025 | 44.71 | 44.76 | 44.71 | 44.65 | 44.30 | 111 |
Mar 21, 2025 | 44.49 | 44.56 | 44.26 | 44.35 | 44.00 | 221 |
Mar 20, 2025 | 44.92 | 45.04 | 44.45 | 44.60 | 44.24 | 9,487 |
Mar 19, 2025 | 44.67 | 44.80 | 44.60 | 44.80 | 44.44 | 1,517 |
Mar 18, 2025 | 45.02 | 45.02 | 44.53 | 44.61 | 44.26 | 2,815 |
Mar 17, 2025 | 44.65 | 45.01 | 44.59 | 45.01 | 44.66 | 34 |
Mar 14, 2025 | 44.04 | 44.41 | 44.04 | 44.38 | 44.03 | 3,435 |
Mar 13, 2025 | 44.06 | 44.15 | 43.95 | 44.04 | 43.70 | 43,925 |
Mar 12, 2025 | 44.27 | 44.31 | 44.16 | 44.31 | 43.95 | 38,559 |
Mar 11, 2025 | 44.59 | 44.60 | 44.19 | 44.17 | 43.82 | 2,750 |
Mar 10, 2025 | 44.97 | 45.21 | 44.59 | 44.60 | 44.25 | 4,357 |
Mar 7, 2025 | 45.16 | 45.16 | 44.97 | 44.99 | 44.63 | 342 |
Mar 6, 2025 | 45.86 | 46.04 | 45.70 | 45.99 | 45.63 | 2,548 |
Mar 5, 2025 | 45.39 | 45.63 | 45.32 | 45.47 | 45.10 | 3,055 |
Mar 4, 2025 | 44.78 | 44.97 | 44.31 | 44.33 | 43.98 | 4,760 |
Mar 3, 2025 | 45.15 | 45.40 | 45.07 | 45.29 | 44.93 | 326 |
Feb 28, 2025 | 44.76 | 44.89 | 44.76 | 44.83 | 44.47 | 5,284 |
Feb 27, 2025 | 45.77 | 45.77 | 45.76 | 45.44 | 45.08 | 2,083 |
Feb 26, 2025 | 45.90 | 45.90 | 45.71 | 45.92 | 45.55 | 45 |
Feb 25, 2025 | 45.63 | 45.63 | 45.63 | 45.29 | 44.94 | 218,617 |
Feb 24, 2025 | 46.08 | 46.08 | 45.51 | 45.80 | 45.44 | 151 |
Feb 21, 2025 | 46.10 | 46.10 | 45.93 | 45.99 | 45.63 | 38,950 |
Feb 20, 2025 | 45.92 | 45.99 | 45.92 | 45.95 | 45.59 | 1,259 |
Feb 19, 2025 | 46.05 | 46.36 | 45.97 | 46.06 | 45.69 | 2,506 |
Feb 18, 2025 | 46.51 | 46.53 | 46.36 | 46.41 | 46.04 | 1,268 |
Feb 17, 2025 | 46.86 | 46.86 | 46.86 | 46.88 | 46.50 | - |
Feb 14, 2025 | 46.67 | 46.67 | 46.47 | 46.61 | 46.24 | 417 |
Feb 13, 2025 | 46.11 | 46.50 | 46.11 | 46.53 | 46.16 | 3,153 |
Feb 12, 2025 | 46.06 | 46.10 | 45.65 | 45.85 | 45.49 | 1,609 |
Feb 11, 2025 | 45.28 | 45.50 | 45.28 | 45.50 | 45.14 | 20 |
Feb 10, 2025 | 45.57 | 45.71 | 45.54 | 45.59 | 45.23 | 3,634 |
Feb 7, 2025 | 45.60 | 45.60 | 45.34 | 45.33 | 44.97 | 5,029 |
Feb 6, 2025 | 45.60 | 45.60 | 45.59 | 45.65 | 45.28 | 1 |
Feb 5, 2025 | 45.19 | 45.35 | 45.12 | 45.35 | 44.99 | 2,569 |
Feb 4, 2025 | 44.76 | 45.24 | 44.76 | 45.38 | 45.02 | 328 |
Feb 3, 2025 | 44.45 | 45.01 | 44.33 | 45.01 | 44.65 | 5,302 |
Jan 31, 2025 | 45.50 | 45.50 | 45.50 | 45.53 | 45.17 | 676 |
Jan 30, 2025 | 45.49 | 45.68 | 45.49 | 45.68 | 45.32 | 3,552 |
Jan 29, 2025 | 45.15 | 45.30 | 45.11 | 45.22 | 44.86 | 14,447 |
Jan 28, 2025 | 44.99 | 45.11 | 44.99 | 44.90 | 44.54 | 259 |
Jan 27, 2025 | 45.00 | 45.12 | 45.00 | 45.14 | 44.78 | 4,947 |
Jan 24, 2025 | 45.37 | 45.41 | 45.24 | 45.42 | 45.05 | 4,781 |
Jan 23, 2025 | 44.90 | 44.96 | 44.82 | 44.96 | 44.60 | 556 |
Jan 22, 2025 | 45.34 | 45.34 | 45.02 | 45.05 | 44.69 | 1,336 |
Jan 21, 2025 | 44.76 | 45.06 | 44.72 | 45.18 | 44.82 | 489 |
Jan 20, 2025 | 44.54 | 45.13 | 44.52 | 45.14 | 44.78 | 4,672 |
Jan 17, 2025 | 44.34 | 44.64 | 44.22 | 44.64 | 44.29 | 6,285 |
Jan 16, 2025 | 44.36 | 44.44 | 44.36 | 44.40 | 44.05 | 296 |
Jan 15, 2025 | 44.49 | 44.58 | 44.02 | 44.44 | 44.09 | 3,281 |
Jan 14, 2025 | 43.83 | 43.83 | 43.83 | 43.80 | 43.45 | 35 |
Jan 13, 2025 | 43.37 | 43.45 | 43.37 | 43.47 | 43.13 | 5,088 |
Jan 10, 2025 | 44.30 | 44.30 | 43.89 | 43.64 | 43.29 | 13,183 |
Jan 9, 2025 | 44.41 | 44.41 | 44.41 | 44.63 | 44.27 | - |
Jan 8, 2025 | 44.77 | 44.83 | 44.42 | 44.49 | 44.14 | 1,278 |
Jan 7, 2025 | 44.95 | 44.95 | 44.60 | 44.72 | 44.36 | 1,992 |
Jan 6, 2025 | 44.54 | 45.17 | 44.54 | 44.95 | 44.59 | 13,638 |
Jan 3, 2025 | 44.37 | 44.37 | 44.37 | 44.35 | 44.00 | 127 |
Jan 2, 2025 | 44.32 | 44.34 | 44.03 | 44.21 | 43.86 | 443 |
Dec 31, 2024 | 44.06 | 44.06 | 44.06 | 44.25 | 43.90 | 5 |
Dec 30, 2024 | 44.52 | 44.53 | 44.11 | 44.25 | 43.90 | 2,625 |
Dec 27, 2024 | 44.49 | 44.80 | 44.49 | 44.47 | 44.12 | 500 |
Dec 24, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.25 | - |
Dec 23, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 43.83 | - |
Dec 20, 2024 | 43.54 | 44.07 | 43.51 | 44.08 | 43.73 | 7,582 |
Dec 19, 2024 | 44.22 | 44.22 | 44.08 | 44.15 | 43.80 | 11,550 |
Dec 18, 2024 | 45.41 | 45.48 | 45.23 | 45.23 | 44.87 | 6,412 |
Dec 17, 2024 | 45.49 | 45.55 | 45.43 | 45.55 | 45.19 | 7,120 |
Dec 16, 2024 | 45.82 | 45.82 | 45.30 | 45.46 | 45.10 | 5,222 |
Dec 13, 2024 | 45.80 | 45.81 | 45.54 | 45.46 | 45.10 | 2,258 |
Dec 12, 2024 | 46.19 | 46.21 | 45.76 | 45.83 | 45.46 | 6,003 |
Dec 11, 2024 | 46.13 | 46.14 | 46.05 | 46.15 | 45.78 | 5,473 |
Dec 10, 2024 | 46.48 | 46.48 | 46.26 | 46.25 | 45.88 | 860 |
Dec 9, 2024 | 46.73 | 47.38 | 46.65 | 47.26 | 46.89 | 13,855 |
Dec 6, 2024 | 46.49 | 46.49 | 46.31 | 46.31 | 45.94 | 13,787 |
Dec 5, 2024 | 46.69 | 46.75 | 46.67 | 46.76 | 46.38 | 559 |
Dec 4, 2024 | 46.67 | 46.76 | 46.67 | 46.76 | 46.39 | 3,976 |
Dec 3, 2024 | 47.23 | 47.23 | 46.94 | 47.04 | 46.67 | 7,674 |
Dec 2, 2024 | 47.00 | 47.12 | 46.73 | 46.84 | 46.47 | 4,068 |
Nov 29, 2024 | 46.88 | 46.95 | 46.87 | 47.07 | 46.70 | 1,706 |
Nov 28, 2024 | 46.83 | 46.83 | 46.77 | 46.78 | 46.41 | 499 |
Nov 27, 2024 | 46.64 | 46.78 | 46.63 | 46.76 | 46.39 | 4,740 |
Nov 26, 2024 | 46.33 | 46.59 | 46.20 | 46.23 | 45.86 | 11,273 |
Nov 25, 2024 | 46.79 | 46.83 | 46.74 | 46.69 | 46.32 | 1,589 |
Nov 22, 2024 | 46.68 | 46.68 | 46.58 | 46.56 | 46.19 | 1,415 |
Nov 21, 2024 | 46.67 | 46.67 | 46.67 | 46.76 | 46.39 | 151 |
Nov 20, 2024 | 46.69 | 46.69 | 46.23 | 46.22 | 45.85 | 3,446 |
Nov 19, 2024 | 46.28 | 46.56 | 46.28 | 46.54 | 46.18 | 990 |
Nov 18, 2024 | 45.89 | 46.28 | 45.89 | 46.28 | 45.91 | 8,048 |
Nov 15, 2024 | 45.85 | 45.93 | 45.85 | 45.80 | 45.44 | 1 |
Nov 14, 2024 | 45.85 | 46.14 | 45.74 | 46.14 | 45.77 | 3,320 |
Nov 13, 2024 | 45.90 | 45.91 | 45.67 | 45.83 | 45.46 | 587 |
Nov 12, 2024 | 46.03 | 46.29 | 45.88 | 45.88 | 45.52 | 13,197 |
Nov 11, 2024 | 46.64 | 46.65 | 46.56 | 46.56 | 46.19 | 4,002 |
Nov 8, 2024 | 46.83 | 47.11 | 46.44 | 46.47 | 46.10 | 9,210 |
Nov 7, 2024 | 46.76 | 47.29 | 46.69 | 47.07 | 46.70 | 10,652 |
Nov 6, 2024 | 46.35 | 46.35 | 45.71 | 45.72 | 45.36 | 4,545 |
Nov 5, 2024 | 45.95 | 46.26 | 45.95 | 46.31 | 45.94 | 14,796 |
Nov 4, 2024 | 45.95 | 45.95 | 45.61 | 45.94 | 45.58 | 126 |
Nov 1, 2024 | 45.78 | 45.78 | 45.78 | 45.90 | 45.54 | 1,180 |
Oct 31, 2024 | 45.53 | 45.64 | 45.14 | 45.31 | 44.95 | 9,749 |
Oct 30, 2024 | 45.90 | 46.00 | 45.58 | 45.90 | 45.53 | 19,042 |
Oct 29, 2024 | 46.22 | 46.46 | 46.02 | 46.08 | 45.71 | 19,556 |
Oct 28, 2024 | 46.13 | 46.52 | 46.13 | 46.44 | 46.07 | 8,614 |
Oct 25, 2024 | 46.43 | 46.44 | 46.41 | 46.44 | 46.07 | 709 |
Oct 24, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 45.85 | 671 |
Oct 23, 2024 | 46.25 | 46.52 | 46.17 | 46.17 | 45.80 | 9,257 |
Oct 22, 2024 | 46.49 | 46.72 | 46.49 | 46.54 | 46.17 | 1,824 |
Oct 21, 2024 | 47.12 | 47.12 | 46.85 | 46.56 | 46.19 | 967 |
Oct 18, 2024 | 47.19 | 47.48 | 47.19 | 47.36 | 46.98 | 2,582 |
Oct 17, 2024 | 0.5747 Dividend | |||||
Oct 17, 2024 | 47.06 | 47.06 | 47.01 | 47.01 | 46.64 | 158 |
Oct 16, 2024 | 47.74 | 47.75 | 47.59 | 47.69 | 46.75 | 1,073 |
Oct 15, 2024 | 47.68 | 47.74 | 47.56 | 47.53 | 46.59 | 3,730 |
Oct 14, 2024 | 47.70 | 47.95 | 47.70 | 47.92 | 46.97 | 258 |
Oct 11, 2024 | 47.60 | 47.60 | 47.60 | 47.99 | 47.04 | 1,683 |
Oct 10, 2024 | 47.56 | 47.59 | 47.56 | 47.59 | 46.64 | 522 |
Oct 9, 2024 | 47.60 | 47.78 | 47.35 | 47.66 | 46.71 | 5,609 |
Oct 8, 2024 | 47.57 | 47.73 | 47.30 | 47.65 | 46.70 | 726 |
Oct 7, 2024 | 48.56 | 48.70 | 48.49 | 48.51 | 47.54 | 3,663 |
Oct 4, 2024 | 48.67 | 48.67 | 48.38 | 48.38 | 47.42 | 955 |
Oct 3, 2024 | 48.53 | 48.53 | 48.31 | 48.53 | 47.56 | 980 |
Oct 2, 2024 | 49.23 | 49.25 | 48.89 | 49.02 | 48.05 | 9,955 |
Oct 1, 2024 | 48.46 | 48.46 | 48.35 | 48.47 | 47.51 | 975 |
Sep 30, 2024 | 49.04 | 49.04 | 48.81 | 48.81 | 47.84 | 2,590 |
Sep 27, 2024 | 48.66 | 48.94 | 48.66 | 48.88 | 47.90 | 742 |
Sep 26, 2024 | 48.11 | 48.23 | 48.11 | 48.28 | 47.32 | 403 |
Sep 25, 2024 | 47.70 | 47.80 | 47.60 | 47.60 | 46.65 | 3,176 |
Sep 24, 2024 | 47.43 | 47.87 | 47.43 | 47.87 | 46.92 | 3,553 |
Sep 23, 2024 | 47.25 | 47.50 | 47.13 | 47.45 | 46.51 | 4,237 |
Sep 20, 2024 | 47.00 | 47.07 | 47.00 | 47.00 | 46.07 | 6,206 |
Sep 19, 2024 | 47.55 | 47.55 | 47.29 | 47.42 | 46.48 | 951 |
Sep 18, 2024 | 46.71 | 46.71 | 46.43 | 46.38 | 45.46 | 608 |
Sep 17, 2024 | 46.64 | 46.64 | 46.60 | 46.55 | 45.62 | 939 |
Sep 16, 2024 | 46.32 | 46.32 | 46.20 | 46.22 | 45.30 | 352 |
Sep 13, 2024 | 45.96 | 45.96 | 45.96 | 46.04 | 45.13 | 288 |
Sep 12, 2024 | 45.54 | 45.72 | 45.54 | 45.71 | 44.80 | 2,180 |
Sep 11, 2024 | 44.96 | 45.10 | 44.65 | 44.84 | 43.95 | 69 |
Sep 10, 2024 | 45.12 | 45.16 | 44.69 | 44.93 | 44.04 | 2,429 |
Sep 9, 2024 | 45.07 | 45.23 | 45.07 | 45.10 | 44.20 | 337 |
Sep 6, 2024 | 45.30 | 45.43 | 44.75 | 44.74 | 43.85 | 844 |
Sep 5, 2024 | 45.22 | 45.22 | 45.22 | 45.11 | 44.21 | 1,278 |
Sep 4, 2024 | 44.96 | 45.25 | 44.88 | 45.07 | 44.17 | 12,865 |
Sep 3, 2024 | 45.52 | 45.52 | 45.11 | 45.20 | 44.30 | 485 |
Sep 2, 2024 | 45.82 | 45.87 | 45.82 | 45.90 | 44.99 | 971 |
Aug 30, 2024 | 46.21 | 46.21 | 45.51 | 45.51 | 44.60 | 1,673 |
Aug 29, 2024 | 45.73 | 45.73 | 45.73 | 45.72 | 44.81 | 243 |
Aug 28, 2024 | 45.57 | 45.75 | 45.47 | 45.47 | 44.57 | 1,599 |
Aug 27, 2024 | 45.66 | 45.72 | 45.49 | 45.50 | 44.60 | 5,053 |
Aug 23, 2024 | 45.04 | 45.66 | 45.04 | 45.66 | 44.75 | 2,537 |
Aug 22, 2024 | 44.77 | 44.77 | 44.77 | 44.72 | 43.84 | 27 |
Aug 21, 2024 | 44.79 | 44.95 | 44.79 | 44.94 | 44.05 | 3,048 |
Aug 20, 2024 | 44.67 | 44.70 | 44.64 | 44.63 | 43.74 | 1,764 |
Aug 19, 2024 | 44.60 | 44.78 | 44.60 | 44.90 | 44.01 | 841 |
Aug 16, 2024 | 44.02 | 44.02 | 43.86 | 44.00 | 43.12 | 3,448 |
Aug 15, 2024 | 43.43 | 43.89 | 43.43 | 43.87 | 42.99 | 1,221 |
Aug 14, 2024 | 43.46 | 43.46 | 43.32 | 43.35 | 42.49 | 1 |
Aug 13, 2024 | 42.96 | 43.29 | 42.96 | 43.26 | 42.40 | 2,935 |
Aug 12, 2024 | 42.73 | 42.95 | 42.73 | 42.85 | 42.00 | 6,746 |
Aug 9, 2024 | 42.84 | 42.84 | 42.63 | 42.76 | 41.91 | 3,325 |
Aug 8, 2024 | 42.43 | 42.56 | 42.43 | 42.61 | 41.76 | 1,117 |
Aug 7, 2024 | 42.48 | 42.48 | 42.04 | 42.35 | 41.51 | 3,309 |
Aug 6, 2024 | 41.63 | 41.80 | 41.22 | 41.51 | 40.69 | 1,892 |
Aug 5, 2024 | 41.14 | 41.28 | 40.71 | 41.10 | 40.28 | 3,562 |
Aug 2, 2024 | 42.83 | 42.84 | 42.21 | 42.21 | 41.37 | 2,394 |
Aug 1, 2024 | 44.15 | 44.15 | 43.12 | 43.19 | 42.33 | 21,320 |
Jul 31, 2024 | 43.85 | 43.85 | 43.79 | 43.87 | 43.00 | 246 |
Jul 30, 2024 | 43.41 | 43.41 | 43.41 | 43.35 | 42.49 | 109 |
Jul 29, 2024 | 43.38 | 43.72 | 43.12 | 43.12 | 42.26 | 2,052 |
Jul 26, 2024 | 43.31 | 43.37 | 43.28 | 43.28 | 42.42 | 2,258 |
Jul 25, 2024 | 42.78 | 42.78 | 42.78 | 43.14 | 42.28 | 2,613 |
Jul 24, 2024 | 43.56 | 43.66 | 43.56 | 43.54 | 42.68 | 2,866 |
Jul 23, 2024 | 43.89 | 43.95 | 43.86 | 43.93 | 43.06 | 2,758 |
Jul 22, 2024 | 44.02 | 44.08 | 43.97 | 43.94 | 43.07 | 3,757 |
Jul 19, 2024 | 44.04 | 44.35 | 44.04 | 43.92 | 43.05 | 27 |
Jul 18, 2024 | 0.37 Dividend | |||||
Jul 18, 2024 | 45.19 | 45.19 | 44.42 | 44.42 | 43.54 | 1,066 |
Jul 17, 2024 | 45.30 | 45.35 | 45.25 | 45.10 | 43.85 | 375 |
Jul 16, 2024 | 45.23 | 45.23 | 44.88 | 45.00 | 43.74 | 21,668 |
Jul 15, 2024 | 45.39 | 45.60 | 45.34 | 45.38 | 44.12 | 501 |
Jul 12, 2024 | 45.66 | 45.66 | 45.66 | 45.67 | 44.39 | 207 |
Jul 11, 2024 | 44.90 | 44.96 | 44.90 | 44.93 | 43.68 | 6,169 |
Jul 10, 2024 | 44.43 | 44.43 | 44.22 | 44.39 | 43.15 | 1,396 |
Jul 9, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 42.51 | - |
Jul 8, 2024 | 43.81 | 43.93 | 43.81 | 43.82 | 42.60 | 7,165 |
Jul 5, 2024 | 44.15 | 44.15 | 43.84 | 43.99 | 42.76 | 6,904 |
Jul 4, 2024 | 44.22 | 44.22 | 44.22 | 44.23 | 42.99 | 18 |
Jul 3, 2024 | 43.48 | 44.19 | 43.48 | 44.10 | 42.87 | 8,406 |
Jul 2, 2024 | 43.03 | 43.19 | 43.03 | 43.21 | 42.00 | 3,554 |
Jul 1, 2024 | 43.28 | 43.53 | 43.28 | 43.24 | 42.03 | 652 |
Jun 28, 2024 | 43.28 | 43.59 | 43.28 | 43.59 | 42.37 | 41,371 |
Jun 27, 2024 | 43.42 | 43.47 | 43.42 | 43.35 | 42.14 | 1,658 |
Jun 26, 2024 | 43.71 | 43.74 | 43.15 | 43.17 | 41.96 | 3,803 |
Jun 25, 2024 | 43.65 | 43.65 | 43.51 | 43.48 | 42.27 | 291 |
Jun 24, 2024 | 43.45 | 43.72 | 43.45 | 43.72 | 42.50 | 1,443 |
Jun 21, 2024 | 43.48 | 43.48 | 43.44 | 43.35 | 42.14 | 640 |
Jun 20, 2024 | 43.69 | 43.71 | 43.64 | 43.60 | 42.38 | 7,740 |
Jun 19, 2024 | 43.84 | 43.85 | 43.84 | 43.67 | 42.46 | 1 |
Jun 18, 2024 | 43.58 | 43.58 | 43.58 | 43.56 | 42.35 | 138 |
Jun 17, 2024 | 43.09 | 43.09 | 42.90 | 43.04 | 41.84 | 2,333 |
Jun 14, 2024 | 42.93 | 43.23 | 42.78 | 43.01 | 41.81 | 867 |
Jun 13, 2024 | 43.39 | 43.39 | 43.39 | 43.27 | 42.06 | 2,439 |
Jun 12, 2024 | 43.92 | 43.92 | 43.22 | 43.93 | 42.70 | 1,219 |
Jun 11, 2024 | 43.10 | 43.13 | 43.10 | 43.08 | 41.87 | 2,475 |
Jun 10, 2024 | 43.48 | 43.62 | 43.43 | 43.56 | 42.34 | 14,397 |
Jun 7, 2024 | 44.07 | 44.07 | 43.72 | 43.61 | 42.39 | 829 |
Jun 6, 2024 | 44.04 | 44.04 | 43.99 | 44.10 | 42.87 | 1,774 |
Jun 5, 2024 | 43.65 | 43.93 | 43.62 | 43.84 | 42.62 | 7,881 |
Jun 4, 2024 | 43.69 | 43.69 | 43.40 | 43.48 | 42.27 | 965 |
Jun 3, 2024 | 43.62 | 43.74 | 43.62 | 43.74 | 42.52 | 1,869 |
May 31, 2024 | 43.19 | 43.45 | 43.19 | 43.19 | 41.98 | 11,594 |
May 30, 2024 | 43.17 | 43.26 | 43.17 | 43.35 | 42.14 | 672 |
May 29, 2024 | 43.45 | 43.53 | 43.07 | 43.03 | 41.83 | 969 |
May 28, 2024 | 44.44 | 44.44 | 43.66 | 43.78 | 42.55 | 496 |
May 24, 2024 | 43.67 | 43.67 | 43.66 | 43.73 | 42.51 | 400 |
May 23, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 42.54 | 1,237 |
May 22, 2024 | 44.27 | 44.40 | 44.14 | 44.06 | 42.82 | 2,977 |
May 21, 2024 | 44.45 | 44.57 | 44.32 | 44.51 | 43.27 | 5,966 |
May 20, 2024 | 44.78 | 44.84 | 44.63 | 44.78 | 43.52 | 7,613 |
May 17, 2024 | 44.46 | 44.82 | 44.46 | 44.78 | 43.53 | 318 |
May 16, 2024 | 44.64 | 44.73 | 44.62 | 44.63 | 43.38 | 6,416 |
May 15, 2024 | 43.89 | 44.23 | 43.82 | 44.31 | 43.07 | 3,247 |
May 14, 2024 | 43.64 | 43.79 | 43.60 | 43.75 | 42.53 | 18,436 |
May 13, 2024 | 43.62 | 43.85 | 43.62 | 43.71 | 42.49 | 562 |
May 10, 2024 | 43.62 | 43.62 | 43.50 | 43.52 | 42.30 | 346 |
May 9, 2024 | 43.04 | 43.31 | 43.04 | 43.29 | 42.09 | 261 |
May 8, 2024 | 43.24 | 43.27 | 43.05 | 43.13 | 41.93 | 7,530 |
May 7, 2024 | 43.43 | 43.55 | 43.39 | 43.54 | 42.32 | 2,891 |
May 3, 2024 | 42.72 | 42.94 | 42.72 | 42.94 | 41.74 | 157 |
May 2, 2024 | 41.93 | 42.10 | 41.84 | 42.12 | 40.94 | 6,330 |
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%
WLDR Affinity World Leaders Equity ETF
29.68
+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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+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%
JDIV JPMorgan Dividend Leaders ETF
48.30
+2.32%
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%