LSE - Delayed Quote USD
iShares MSCI South Africa UCITS ETF USD (Acc) (IRSA.L)
40.73
+0.44
+(1.08%)
At close: 4:35:04 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 | 40.61 | 40.95 | 40.61 | 40.73 | 40.73 | 15,717 |
May 1, 2025 | 40.21 | 40.47 | 40.16 | 40.29 | 40.29 | 13 |
Apr 30, 2025 | 40.15 | 40.28 | 40.14 | 40.19 | 40.19 | 980 |
Apr 29, 2025 | 40.01 | 40.07 | 39.56 | 39.99 | 39.99 | 1,224 |
Apr 28, 2025 | 39.40 | 39.93 | 39.40 | 39.72 | 39.72 | 13,317 |
Apr 25, 2025 | 39.29 | 39.34 | 38.98 | 39.24 | 39.24 | 292 |
Apr 24, 2025 | 39.23 | 39.25 | 38.87 | 39.04 | 39.04 | 1,155 |
Apr 23, 2025 | 39.68 | 40.04 | 38.92 | 39.05 | 39.05 | 11,944 |
Apr 22, 2025 | 39.80 | 40.02 | 39.35 | 39.51 | 39.51 | 5,875 |
Apr 17, 2025 | 38.93 | 39.24 | 38.82 | 39.24 | 39.24 | 14,208 |
Apr 16, 2025 | 38.69 | 39.49 | 38.40 | 39.19 | 39.19 | 583 |
Apr 15, 2025 | 38.42 | 38.71 | 38.32 | 38.71 | 38.71 | 32,311 |
Apr 14, 2025 | 37.85 | 38.50 | 37.55 | 38.39 | 38.39 | 795 |
Apr 11, 2025 | 36.36 | 36.64 | 36.09 | 36.57 | 36.57 | 14,742 |
Apr 10, 2025 | 35.65 | 36.37 | 35.25 | 35.73 | 35.73 | 852 |
Apr 9, 2025 | 34.12 | 34.25 | 33.48 | 33.66 | 33.66 | 256 |
Apr 8, 2025 | 34.70 | 35.10 | 33.51 | 34.48 | 34.48 | 7,666 |
Apr 7, 2025 | 31.85 | 34.22 | 31.58 | 32.65 | 32.65 | 16,329 |
Apr 4, 2025 | 35.06 | 36.30 | 33.60 | 34.12 | 34.12 | 35,754 |
Apr 3, 2025 | 36.72 | 37.39 | 36.03 | 36.69 | 36.69 | 102,547 |
Apr 2, 2025 | 39.01 | 39.03 | 38.14 | 38.21 | 38.21 | 73,117 |
Apr 1, 2025 | 39.22 | 39.53 | 39.10 | 39.35 | 39.35 | 61,228 |
Mar 31, 2025 | 39.24 | 39.27 | 38.68 | 38.89 | 38.89 | 6,521 |
Mar 28, 2025 | 39.76 | 39.86 | 39.19 | 39.07 | 39.07 | 2,208 |
Mar 27, 2025 | 39.39 | 39.67 | 39.03 | 39.38 | 39.38 | 2,269 |
Mar 26, 2025 | 39.63 | 39.63 | 39.32 | 39.42 | 39.42 | 3 |
Mar 25, 2025 | 39.32 | 39.39 | 38.50 | 39.23 | 39.23 | 1,480 |
Mar 24, 2025 | 39.56 | 39.56 | 39.08 | 39.13 | 39.13 | 2,162 |
Mar 21, 2025 | 39.11 | 39.12 | 38.80 | 38.98 | 38.98 | 11,874 |
Mar 20, 2025 | 39.36 | 39.52 | 38.67 | 39.12 | 39.12 | 18,538 |
Mar 19, 2025 | 38.99 | 39.64 | 38.97 | 39.62 | 39.62 | 9,006 |
Mar 18, 2025 | 39.21 | 39.26 | 39.06 | 39.01 | 39.01 | 4,427 |
Mar 17, 2025 | 38.24 | 38.77 | 38.24 | 38.74 | 38.74 | 461 |
Mar 14, 2025 | 38.08 | 38.25 | 37.83 | 38.22 | 38.22 | 8,955 |
Mar 13, 2025 | 37.15 | 37.43 | 37.08 | 37.40 | 37.40 | 1,044 |
Mar 12, 2025 | 37.42 | 37.54 | 37.27 | 37.51 | 37.51 | 8,066 |
Mar 11, 2025 | 37.55 | 37.75 | 37.55 | 37.72 | 37.72 | 6,834 |
Mar 10, 2025 | 37.87 | 38.39 | 37.80 | 37.53 | 37.53 | 263 |
Mar 7, 2025 | 38.00 | 38.22 | 37.84 | 37.84 | 37.84 | 3,848 |
Mar 6, 2025 | 38.00 | 38.15 | 37.62 | 38.23 | 38.23 | 1,980 |
Mar 5, 2025 | 37.23 | 37.33 | 37.13 | 37.26 | 37.26 | 1,427 |
Mar 4, 2025 | 36.29 | 36.42 | 36.29 | 36.23 | 36.23 | 250 |
Mar 3, 2025 | 36.82 | 36.82 | 36.36 | 36.77 | 36.77 | 2,565 |
Feb 28, 2025 | 36.88 | 36.88 | 36.20 | 36.10 | 36.10 | 2,994 |
Feb 27, 2025 | 37.38 | 37.38 | 37.18 | 37.18 | 37.18 | 2 |
Feb 26, 2025 | 37.72 | 37.97 | 37.65 | 37.97 | 37.97 | 1,560 |
Feb 25, 2025 | 37.39 | 37.70 | 37.32 | 37.28 | 37.28 | 6,620 |
Feb 24, 2025 | 37.72 | 37.85 | 37.46 | 37.66 | 37.66 | 2,299 |
Feb 21, 2025 | 38.04 | 38.26 | 38.03 | 38.24 | 38.24 | 1,792 |
Feb 20, 2025 | 38.07 | 38.28 | 37.86 | 38.13 | 38.13 | 501 |
Feb 19, 2025 | 37.46 | 37.46 | 37.34 | 37.62 | 37.62 | 2,173 |
Feb 18, 2025 | 37.94 | 38.01 | 37.81 | 38.04 | 38.04 | 340 |
Feb 17, 2025 | 37.77 | 37.77 | 37.41 | 37.53 | 37.53 | 391 |
Feb 14, 2025 | 37.84 | 37.84 | 37.79 | 37.81 | 37.81 | 427 |
Feb 13, 2025 | 37.49 | 37.55 | 37.23 | 37.40 | 37.40 | 4,225 |
Feb 12, 2025 | 37.60 | 37.81 | 37.20 | 37.20 | 37.20 | 3,890 |
Feb 11, 2025 | 37.38 | 37.54 | 37.17 | 37.54 | 37.54 | 814 |
Feb 10, 2025 | 37.23 | 37.60 | 37.22 | 37.51 | 37.51 | 375 |
Feb 7, 2025 | 37.31 | 37.49 | 37.16 | 37.15 | 37.15 | 3,753 |
Feb 6, 2025 | 36.45 | 37.04 | 36.45 | 37.12 | 37.12 | 440 |
Feb 5, 2025 | 36.67 | 36.73 | 36.60 | 36.78 | 36.78 | 264 |
Feb 4, 2025 | 35.87 | 36.51 | 35.87 | 36.51 | 36.51 | 10,973 |
Feb 3, 2025 | 34.78 | 35.95 | 34.78 | 35.83 | 35.83 | 866 |
Jan 31, 2025 | 35.99 | 36.16 | 35.99 | 36.16 | 36.16 | 252 |
Jan 30, 2025 | 35.90 | 36.34 | 35.81 | 36.36 | 36.36 | 814 |
Jan 29, 2025 | 35.01 | 35.37 | 35.01 | 35.68 | 35.68 | 2,845 |
Jan 28, 2025 | 34.91 | 34.91 | 34.47 | 34.84 | 34.84 | 2,302 |
Jan 27, 2025 | 34.93 | 34.93 | 34.81 | 34.78 | 34.78 | 86 |
Jan 24, 2025 | 35.59 | 35.80 | 35.54 | 35.60 | 35.60 | 3,544 |
Jan 23, 2025 | 34.95 | 35.08 | 34.84 | 35.08 | 35.08 | 10,816 |
Jan 22, 2025 | 35.57 | 35.57 | 35.39 | 35.40 | 35.40 | 1,300 |
Jan 21, 2025 | 35.18 | 35.62 | 35.18 | 35.62 | 35.62 | 4,994 |
Jan 20, 2025 | 35.55 | 35.55 | 35.29 | 35.16 | 35.16 | 11 |
Jan 17, 2025 | 34.95 | 34.95 | 34.95 | 35.03 | 35.03 | 250 |
Jan 16, 2025 | 34.24 | 34.24 | 34.24 | 34.47 | 34.47 | - |
Jan 15, 2025 | 34.49 | 34.70 | 34.49 | 34.58 | 34.58 | 4,577 |
Jan 14, 2025 | 33.68 | 33.87 | 33.55 | 33.51 | 33.51 | 100 |
Jan 13, 2025 | 33.33 | 33.33 | 33.04 | 33.14 | 33.14 | 1,589 |
Jan 10, 2025 | 33.61 | 34.18 | 33.59 | 33.62 | 33.62 | 2,401 |
Jan 9, 2025 | 34.25 | 34.25 | 34.20 | 34.13 | 34.13 | 115 |
Jan 8, 2025 | 34.26 | 34.41 | 33.85 | 33.90 | 33.90 | 23,161 |
Jan 7, 2025 | 34.81 | 35.04 | 34.38 | 34.39 | 34.39 | 33,681 |
Jan 6, 2025 | 35.73 | 35.77 | 34.85 | 34.88 | 34.88 | 1,440 |
Jan 3, 2025 | 34.67 | 34.96 | 34.67 | 34.89 | 34.89 | 1,625 |
Jan 2, 2025 | 34.32 | 34.68 | 34.32 | 34.60 | 34.60 | 1,873 |
Dec 31, 2024 | 34.36 | 34.67 | 34.36 | 34.27 | 34.27 | 100 |
Dec 30, 2024 | 34.50 | 34.74 | 34.29 | 34.36 | 34.36 | 1,400 |
Dec 27, 2024 | 34.88 | 34.96 | 34.62 | 34.96 | 34.96 | 7,918 |
Dec 24, 2024 | 35.17 | 35.51 | 35.17 | 35.22 | 35.22 | 2 |
Dec 23, 2024 | 35.23 | 36.05 | 35.23 | 35.24 | 35.24 | 10 |
Dec 20, 2024 | 35.23 | 35.88 | 35.16 | 35.86 | 35.86 | 4,258 |
Dec 19, 2024 | 35.76 | 35.83 | 35.38 | 35.64 | 35.64 | 16,118 |
Dec 18, 2024 | 36.78 | 36.86 | 36.78 | 36.67 | 36.67 | 8 |
Dec 17, 2024 | 37.69 | 37.69 | 36.51 | 36.63 | 36.63 | 10,000 |
Dec 16, 2024 | 38.10 | 38.11 | 37.94 | 37.92 | 37.92 | 8,611 |
Dec 13, 2024 | 37.80 | 37.80 | 36.85 | 37.84 | 37.84 | 563 |
Dec 12, 2024 | 38.55 | 38.55 | 38.10 | 38.16 | 38.16 | 3,211 |
Dec 11, 2024 | 37.79 | 37.79 | 37.79 | 38.29 | 38.29 | - |
Dec 10, 2024 | 37.90 | 38.00 | 37.77 | 37.90 | 37.90 | 33,530 |
Dec 9, 2024 | 37.82 | 38.23 | 37.80 | 38.17 | 38.17 | 474 |
Dec 6, 2024 | 37.46 | 37.46 | 37.28 | 37.49 | 37.49 | 19 |
Dec 5, 2024 | 37.43 | 37.47 | 37.18 | 37.47 | 37.47 | 12 |
Dec 4, 2024 | 36.75 | 36.92 | 36.72 | 36.90 | 36.90 | 7,535 |
Dec 3, 2024 | 36.69 | 37.03 | 36.32 | 36.58 | 36.58 | 4,323 |
Dec 2, 2024 | 36.07 | 36.38 | 36.07 | 36.38 | 36.38 | 2,029 |
Nov 29, 2024 | 36.26 | 36.40 | 36.16 | 36.49 | 36.49 | 2,852 |
Nov 28, 2024 | 35.90 | 36.17 | 35.90 | 36.19 | 36.19 | 2,256 |
Nov 27, 2024 | 36.94 | 36.94 | 36.13 | 36.01 | 36.01 | 2 |
Nov 26, 2024 | 35.89 | 36.49 | 35.89 | 36.49 | 36.49 | 302 |
Nov 25, 2024 | 36.85 | 36.96 | 36.48 | 36.35 | 36.35 | 307 |
Nov 22, 2024 | 36.90 | 37.00 | 36.85 | 36.95 | 36.95 | 3,646 |
Nov 21, 2024 | 37.07 | 37.24 | 36.76 | 36.97 | 36.97 | 482 |
Nov 20, 2024 | 36.62 | 36.80 | 36.42 | 36.42 | 36.42 | 566 |
Nov 19, 2024 | 36.96 | 37.44 | 36.36 | 36.71 | 36.71 | 4,407 |
Nov 18, 2024 | 36.34 | 36.47 | 36.34 | 36.60 | 36.60 | 150 |
Nov 15, 2024 | 35.85 | 36.11 | 35.73 | 35.83 | 35.83 | 27,953 |
Nov 14, 2024 | 35.90 | 35.91 | 35.67 | 36.04 | 36.04 | 2,051 |
Nov 13, 2024 | 36.38 | 36.49 | 36.27 | 36.06 | 36.06 | 357 |
Nov 12, 2024 | 36.32 | 36.52 | 36.21 | 36.22 | 36.22 | 779 |
Nov 11, 2024 | 37.80 | 37.91 | 36.83 | 36.83 | 36.83 | 113 |
Nov 8, 2024 | 38.24 | 38.41 | 38.24 | 37.92 | 37.92 | 1,303 |
Nov 7, 2024 | 38.62 | 38.99 | 38.62 | 38.83 | 38.83 | 6,298 |
Nov 6, 2024 | 37.99 | 38.54 | 37.67 | 38.01 | 38.01 | 24,308 |
Nov 5, 2024 | 38.76 | 39.02 | 38.69 | 38.98 | 38.98 | 4,221 |
Nov 4, 2024 | 38.54 | 38.56 | 38.31 | 38.43 | 38.43 | 1,649 |
Nov 1, 2024 | 38.50 | 38.50 | 38.38 | 38.40 | 38.40 | 250 |
Oct 31, 2024 | 38.22 | 38.42 | 38.05 | 38.05 | 38.05 | 48,268 |
Oct 30, 2024 | 38.57 | 38.88 | 38.42 | 38.47 | 38.47 | 115 |
Oct 29, 2024 | 38.76 | 38.89 | 38.71 | 38.77 | 38.77 | 12,652 |
Oct 28, 2024 | 38.78 | 39.02 | 38.71 | 39.03 | 39.03 | 874 |
Oct 25, 2024 | 38.80 | 38.80 | 38.66 | 38.69 | 38.69 | 551 |
Oct 24, 2024 | 38.33 | 38.87 | 38.33 | 38.60 | 38.60 | 9 |
Oct 23, 2024 | 39.01 | 39.08 | 38.06 | 38.06 | 38.06 | 3,596 |
Oct 22, 2024 | 38.85 | 39.05 | 38.72 | 38.96 | 38.96 | 1,798 |
Oct 21, 2024 | 38.77 | 38.94 | 38.77 | 38.77 | 38.77 | 1,574 |
Oct 18, 2024 | 39.00 | 39.00 | 38.84 | 39.09 | 39.09 | 1,011 |
Oct 17, 2024 | 38.26 | 38.29 | 38.07 | 38.26 | 38.26 | 14,423 |
Oct 16, 2024 | 38.16 | 38.34 | 38.15 | 38.35 | 38.35 | 4,111 |
Oct 15, 2024 | 37.85 | 38.09 | 37.80 | 37.85 | 37.85 | 5,254 |
Oct 14, 2024 | 38.09 | 38.50 | 38.09 | 38.31 | 38.31 | 1,970 |
Oct 11, 2024 | 38.37 | 38.50 | 38.15 | 38.53 | 38.53 | 7,453 |
Oct 10, 2024 | 37.73 | 37.73 | 37.47 | 37.76 | 37.76 | 347 |
Oct 9, 2024 | 37.39 | 37.39 | 37.24 | 37.53 | 37.53 | 1,549 |
Oct 8, 2024 | 37.91 | 37.95 | 37.54 | 37.65 | 37.65 | 2,669 |
Oct 7, 2024 | 38.47 | 38.73 | 38.41 | 38.37 | 38.37 | 135 |
Oct 4, 2024 | 38.37 | 38.39 | 38.19 | 38.22 | 38.22 | 923 |
Oct 3, 2024 | 38.87 | 38.88 | 38.16 | 38.26 | 38.26 | 759 |
Oct 2, 2024 | 38.90 | 39.04 | 38.70 | 38.87 | 38.87 | 4,662 |
Oct 1, 2024 | 38.51 | 39.30 | 38.51 | 38.63 | 38.63 | 2,770 |
Sep 30, 2024 | 40.04 | 40.04 | 38.83 | 39.04 | 39.04 | 14,074 |
Sep 27, 2024 | 39.69 | 40.04 | 39.58 | 40.04 | 40.04 | 1,570 |
Sep 26, 2024 | 39.53 | 39.62 | 39.51 | 39.72 | 39.72 | 2,424 |
Sep 25, 2024 | 38.94 | 39.37 | 38.94 | 39.00 | 39.00 | 2,527 |
Sep 24, 2024 | 38.97 | 39.05 | 38.76 | 38.76 | 38.76 | 11,713 |
Sep 23, 2024 | 37.81 | 37.81 | 37.79 | 38.37 | 38.37 | - |
Sep 20, 2024 | 37.51 | 37.51 | 37.21 | 37.17 | 37.17 | 641 |
Sep 19, 2024 | 37.55 | 37.57 | 37.19 | 37.28 | 37.28 | 3,664 |
Sep 18, 2024 | 36.40 | 36.62 | 36.40 | 36.60 | 36.60 | 19,481 |
Sep 17, 2024 | 36.26 | 36.26 | 36.21 | 36.56 | 36.56 | 489 |
Sep 16, 2024 | 36.03 | 36.03 | 36.00 | 36.00 | 36.00 | 47 |
Sep 13, 2024 | 35.69 | 35.83 | 35.69 | 35.83 | 35.83 | 824 |
Sep 12, 2024 | 35.19 | 35.19 | 35.19 | 35.46 | 35.46 | 738 |
Sep 11, 2024 | 35.10 | 35.41 | 34.65 | 34.88 | 34.88 | 1,906 |
Sep 10, 2024 | 35.11 | 35.11 | 34.94 | 35.10 | 35.10 | 398 |
Sep 9, 2024 | 35.21 | 35.21 | 35.10 | 35.11 | 35.11 | 100 |
Sep 6, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
Sep 5, 2024 | 35.49 | 35.82 | 35.49 | 35.67 | 35.67 | 159 |
Sep 4, 2024 | 35.13 | 35.46 | 35.13 | 35.46 | 35.46 | 20 |
Sep 3, 2024 | 35.67 | 35.67 | 35.31 | 35.31 | 35.31 | 5,804 |
Sep 2, 2024 | 36.17 | 36.17 | 36.00 | 36.13 | 36.13 | 1 |
Aug 30, 2024 | 37.00 | 37.00 | 37.00 | 36.38 | 36.38 | 403 |
Aug 29, 2024 | 36.90 | 36.90 | 36.76 | 36.79 | 36.79 | 122 |
Aug 28, 2024 | 36.79 | 36.98 | 36.79 | 36.48 | 36.48 | 232 |
Aug 27, 2024 | 36.90 | 36.90 | 36.85 | 36.85 | 36.85 | 598 |
Aug 23, 2024 | 36.37 | 36.37 | 36.37 | 36.92 | 36.92 | 2 |
Aug 22, 2024 | 36.60 | 36.78 | 35.98 | 35.94 | 35.94 | 1,411 |
Aug 21, 2024 | 36.51 | 36.76 | 36.51 | 36.72 | 36.72 | 1,147 |
Aug 20, 2024 | 36.58 | 36.95 | 36.43 | 36.55 | 36.55 | 19,792 |
Aug 19, 2024 | 36.51 | 36.51 | 36.51 | 36.87 | 36.87 | 1 |
Aug 16, 2024 | 35.99 | 36.03 | 35.78 | 36.03 | 36.03 | 2,491 |
Aug 15, 2024 | 35.52 | 35.63 | 35.52 | 35.61 | 35.61 | 3,427 |
Aug 14, 2024 | 34.80 | 35.16 | 34.80 | 35.01 | 35.01 | 462 |
Aug 13, 2024 | 34.08 | 34.39 | 34.04 | 34.51 | 34.51 | 2,598 |
Aug 12, 2024 | 34.18 | 34.35 | 34.05 | 34.18 | 34.18 | 655 |
Aug 9, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
Aug 8, 2024 | 33.63 | 33.67 | 33.63 | 33.99 | 33.99 | 2,107 |
Aug 7, 2024 | 33.53 | 33.79 | 33.53 | 33.66 | 33.66 | 1,124 |
Aug 6, 2024 | 32.64 | 32.91 | 32.64 | 32.94 | 32.94 | 10,500 |
Aug 5, 2024 | 32.39 | 32.88 | 32.39 | 32.97 | 32.97 | 4,123 |
Aug 2, 2024 | 34.51 | 34.51 | 34.20 | 33.71 | 33.71 | 912 |
Aug 1, 2024 | 34.82 | 34.87 | 34.82 | 34.59 | 34.59 | 1,545 |
Jul 31, 2024 | 34.60 | 35.13 | 34.58 | 35.12 | 35.12 | 57,932 |
Jul 30, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 59 |
Jul 29, 2024 | 34.26 | 34.26 | 33.53 | 33.53 | 33.53 | 11,810 |
Jul 26, 2024 | 34.05 | 34.08 | 34.01 | 34.08 | 34.08 | 27,013 |
Jul 25, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Jul 24, 2024 | 33.84 | 34.09 | 33.62 | 34.09 | 34.09 | 16,639 |
Jul 23, 2024 | 33.48 | 33.85 | 33.48 | 33.81 | 33.81 | 338 |
Jul 22, 2024 | 33.80 | 33.84 | 33.76 | 33.88 | 33.88 | 609 |
Jul 19, 2024 | 33.60 | 33.60 | 33.40 | 33.54 | 33.54 | 593 |
Jul 18, 2024 | 34.10 | 34.10 | 34.10 | 33.88 | 33.88 | 516 |
Jul 17, 2024 | 34.42 | 34.42 | 34.10 | 33.96 | 33.96 | 269 |
Jul 16, 2024 | 34.50 | 34.71 | 34.40 | 34.71 | 34.71 | 26,719 |
Jul 15, 2024 | 34.68 | 34.71 | 34.24 | 34.40 | 34.40 | 14,062 |
Jul 12, 2024 | 35.18 | 35.18 | 35.18 | 34.97 | 34.97 | 1 |
Jul 11, 2024 | 34.54 | 34.77 | 34.54 | 34.68 | 34.68 | 5 |
Jul 10, 2024 | 34.36 | 34.36 | 34.19 | 34.24 | 34.24 | 12 |
Jul 9, 2024 | 34.11 | 34.11 | 34.10 | 34.09 | 34.09 | 97 |
Jul 8, 2024 | 34.47 | 34.49 | 34.23 | 34.42 | 34.42 | 4,088 |
Jul 5, 2024 | 34.30 | 34.35 | 33.95 | 34.11 | 34.11 | 22,535 |
Jul 4, 2024 | 34.00 | 34.21 | 33.85 | 34.15 | 34.15 | 1,957 |
Jul 3, 2024 | 33.48 | 33.48 | 33.33 | 33.74 | 33.74 | 22 |
Jul 2, 2024 | 32.96 | 33.05 | 32.74 | 32.74 | 32.74 | 45,485 |
Jul 1, 2024 | 33.81 | 34.45 | 33.50 | 33.44 | 33.44 | 2,717 |
Jun 28, 2024 | 33.59 | 33.59 | 32.75 | 33.51 | 33.51 | 787 |
Jun 27, 2024 | 32.90 | 33.30 | 32.59 | 32.60 | 32.60 | 37,015 |
Jun 26, 2024 | 33.44 | 33.75 | 33.30 | 33.28 | 33.28 | 6,233 |
Jun 25, 2024 | 33.66 | 33.94 | 33.50 | 33.35 | 33.35 | 1,973 |
Jun 24, 2024 | 34.09 | 34.23 | 33.91 | 34.00 | 34.00 | 10,470 |
Jun 21, 2024 | 34.42 | 34.75 | 34.05 | 34.16 | 34.16 | 2,465 |
Jun 20, 2024 | 34.71 | 34.71 | 33.96 | 34.00 | 34.00 | 1,874 |
Jun 19, 2024 | 34.13 | 34.95 | 34.13 | 34.79 | 34.79 | 16,640 |
Jun 18, 2024 | 32.49 | 33.87 | 32.32 | 33.87 | 33.87 | 48,893 |
Jun 17, 2024 | 31.92 | 32.25 | 31.92 | 32.24 | 32.24 | 955 |
Jun 14, 2024 | 31.29 | 31.87 | 31.21 | 31.76 | 31.76 | 67,752 |
Jun 13, 2024 | 31.46 | 31.55 | 31.36 | 31.15 | 31.15 | 880 |
Jun 12, 2024 | 30.82 | 30.94 | 30.82 | 31.64 | 31.64 | 18 |
Jun 11, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Jun 10, 2024 | 30.50 | 30.50 | 30.50 | 30.59 | 30.59 | 500 |
Jun 7, 2024 | 30.37 | 30.54 | 30.37 | 30.37 | 30.37 | 250 |
Jun 6, 2024 | 30.63 | 30.94 | 30.59 | 30.61 | 30.61 | 39,925 |
Jun 5, 2024 | 30.41 | 31.08 | 30.41 | 30.57 | 30.57 | 27 |
Jun 4, 2024 | 31.14 | 31.14 | 30.91 | 30.91 | 30.91 | 49,751 |
Jun 3, 2024 | 31.13 | 31.62 | 31.13 | 31.75 | 31.75 | 40 |
May 31, 2024 | 30.77 | 31.17 | 30.54 | 30.54 | 30.54 | 50,184 |
May 30, 2024 | 31.40 | 31.40 | 31.23 | 31.40 | 31.40 | 39,634 |
May 29, 2024 | 32.74 | 32.83 | 32.12 | 32.12 | 32.12 | 32,043 |
May 28, 2024 | 32.74 | 32.78 | 32.74 | 32.71 | 32.71 | 38 |
May 24, 2024 | 32.42 | 32.42 | 32.42 | 32.66 | 32.66 | 1 |
May 23, 2024 | 32.89 | 32.89 | 32.55 | 32.58 | 32.58 | 244 |
May 22, 2024 | 33.50 | 33.67 | 33.50 | 33.33 | 33.33 | 6 |
May 21, 2024 | 33.34 | 33.39 | 33.26 | 33.74 | 33.74 | 899 |
May 20, 2024 | 33.64 | 33.64 | 33.64 | 33.55 | 33.55 | 60 |
May 17, 2024 | 32.94 | 32.94 | 32.94 | 33.30 | 33.30 | - |
May 16, 2024 | 33.18 | 33.34 | 33.18 | 33.31 | 33.31 | 54 |
May 15, 2024 | 32.68 | 33.16 | 32.15 | 33.21 | 33.21 | 478 |
May 14, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
May 13, 2024 | 32.70 | 32.73 | 32.46 | 32.60 | 32.60 | 18,074 |
May 10, 2024 | 32.39 | 32.39 | 32.39 | 32.46 | 32.46 | 600 |
May 9, 2024 | 31.53 | 31.53 | 31.47 | 31.90 | 31.90 | 1,013 |
May 8, 2024 | 31.07 | 31.55 | 31.07 | 31.54 | 31.54 | - |
May 7, 2024 | 31.83 | 32.06 | 31.83 | 31.76 | 31.76 | 7 |
May 3, 2024 | 31.38 | 31.56 | 31.38 | 31.48 | 31.48 | 2,053 |
May 2, 2024 | 31.49 | 31.49 | 31.04 | 31.04 | 31.04 | 8 |
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%