NYSEArca - Delayed Quote • USD
PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
At close: June 13 at 3:45 PM EDT
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 13, 2024 | 20.15 | 20.17 | 20.13 | 20.17 | 20.17 | 2,000 |
Jun 12, 2024 | 20.32 | 20.32 | 20.20 | 20.23 | 20.23 | 10,000 |
Jun 11, 2024 | 20.04 | 20.09 | 20.01 | 20.09 | 20.09 | 7,800 |
Jun 10, 2024 | 20.08 | 20.18 | 20.08 | 20.16 | 20.16 | 16,200 |
Jun 7, 2024 | 20.21 | 20.21 | 20.04 | 20.05 | 20.05 | 12,800 |
Jun 6, 2024 | 20.23 | 20.26 | 20.22 | 20.26 | 20.26 | 11,200 |
Jun 5, 2024 | 20.10 | 20.15 | 20.06 | 20.15 | 20.15 | 1,800 |
Jun 4, 2024 | 19.99 | 20.02 | 19.85 | 19.97 | 19.97 | 121,000 |
Jun 3, 2024 | 20.50 | 20.50 | 20.33 | 20.42 | 20.42 | 64,400 |
May 31, 2024 | 20.29 | 20.29 | 20.17 | 20.26 | 20.26 | 7,700 |
May 30, 2024 | 20.41 | 20.45 | 20.38 | 20.42 | 20.42 | 6,300 |
May 29, 2024 | 20.52 | 20.53 | 20.48 | 20.49 | 20.49 | 24,800 |
May 28, 2024 | 20.77 | 20.82 | 20.73 | 20.73 | 20.73 | 7,000 |
May 24, 2024 | 20.63 | 20.68 | 20.63 | 20.66 | 20.66 | 5,000 |
May 23, 2024 | 20.70 | 20.70 | 20.53 | 20.56 | 20.56 | 16,800 |
May 22, 2024 | 20.94 | 20.94 | 20.72 | 20.76 | 20.76 | 6,500 |
May 21, 2024 | 20.77 | 20.77 | 20.71 | 20.75 | 20.75 | 5,700 |
May 20, 2024 | 20.81 | 20.85 | 20.78 | 20.80 | 20.80 | 10,100 |
May 17, 2024 | 20.78 | 20.87 | 20.78 | 20.84 | 20.84 | 37,000 |
May 16, 2024 | 20.77 | 20.77 | 20.73 | 20.74 | 20.74 | 1,900 |
May 15, 2024 | 20.60 | 20.65 | 20.60 | 20.65 | 20.65 | 7,800 |
May 14, 2024 | 20.45 | 20.46 | 20.41 | 20.46 | 20.46 | 63,500 |
May 13, 2024 | 20.41 | 20.41 | 20.34 | 20.35 | 20.35 | 3,800 |
May 10, 2024 | 20.24 | 20.25 | 20.20 | 20.22 | 20.22 | 6,600 |
May 9, 2024 | 20.02 | 20.10 | 20.02 | 20.10 | 20.10 | 8,600 |
May 8, 2024 | 20.02 | 20.06 | 20.02 | 20.06 | 20.06 | 1,300 |
May 7, 2024 | 20.06 | 20.07 | 20.01 | 20.03 | 20.03 | 10,500 |
May 6, 2024 | 20.10 | 20.12 | 20.08 | 20.09 | 20.09 | 8,400 |
May 3, 2024 | 20.00 | 20.07 | 19.96 | 20.07 | 20.07 | 26,400 |
May 2, 2024 | 19.73 | 19.93 | 19.73 | 19.89 | 19.89 | 6,900 |
May 1, 2024 | 19.54 | 19.67 | 19.49 | 19.53 | 19.53 | 45,500 |
Apr 30, 2024 | 19.53 | 19.56 | 19.49 | 19.52 | 19.52 | 75,300 |
Apr 29, 2024 | 19.60 | 19.75 | 19.60 | 19.70 | 19.70 | 59,300 |
Apr 26, 2024 | 19.45 | 19.45 | 19.42 | 19.44 | 19.44 | 3,700 |
Apr 25, 2024 | 19.18 | 19.29 | 19.15 | 19.25 | 19.25 | 11,300 |
Apr 24, 2024 | 19.18 | 19.19 | 19.15 | 19.19 | 19.19 | 6,900 |
Apr 23, 2024 | 19.03 | 19.15 | 19.03 | 19.14 | 19.14 | 6,200 |
Apr 22, 2024 | 18.96 | 19.11 | 18.96 | 19.08 | 19.08 | 9,600 |
Apr 19, 2024 | 18.93 | 18.99 | 18.93 | 18.96 | 18.96 | 2,300 |
Apr 18, 2024 | 18.99 | 19.00 | 18.96 | 18.98 | 18.98 | 6,100 |
Apr 17, 2024 | 18.91 | 18.92 | 18.88 | 18.89 | 18.89 | 3,500 |
Apr 16, 2024 | 18.85 | 18.87 | 18.81 | 18.86 | 18.86 | 8,600 |
Apr 15, 2024 | 19.28 | 19.28 | 19.06 | 19.09 | 19.09 | 6,100 |
Apr 12, 2024 | 19.30 | 19.30 | 19.13 | 19.14 | 19.14 | 2,700 |
Apr 11, 2024 | 19.55 | 19.59 | 19.54 | 19.56 | 19.56 | 1,900 |
Apr 10, 2024 | 19.45 | 19.47 | 19.38 | 19.44 | 19.44 | 3,000 |
Apr 9, 2024 | 19.70 | 19.71 | 19.65 | 19.71 | 19.71 | 2,400 |
Apr 8, 2024 | 19.61 | 19.65 | 19.61 | 19.63 | 19.63 | 6,600 |
Apr 5, 2024 | 19.41 | 19.48 | 19.39 | 19.46 | 19.46 | 3,100 |
Apr 4, 2024 | 19.68 | 19.71 | 19.44 | 19.44 | 19.44 | 29,000 |
Apr 3, 2024 | 19.41 | 19.52 | 19.39 | 19.50 | 19.50 | 8,500 |
Apr 2, 2024 | 19.46 | 19.49 | 19.41 | 19.43 | 19.43 | 10,500 |
Apr 1, 2024 | 0.14 Dividend | |||||
Apr 1, 2024 | 19.46 | 19.46 | 19.30 | 19.36 | 19.36 | 10,600 |
Mar 28, 2024 | 19.51 | 19.57 | 19.51 | 19.55 | 19.41 | 4,300 |
Mar 27, 2024 | 19.45 | 19.49 | 19.42 | 19.48 | 19.34 | 5,700 |
Mar 26, 2024 | 19.47 | 19.49 | 19.47 | 19.48 | 19.34 | 12,500 |
Mar 25, 2024 | 19.52 | 19.56 | 19.52 | 19.53 | 19.40 | 5,000 |
Mar 22, 2024 | 19.53 | 19.53 | 19.49 | 19.49 | 19.35 | 3,900 |
Mar 21, 2024 | 19.74 | 19.74 | 19.67 | 19.68 | 19.54 | 13,100 |
Mar 20, 2024 | 19.40 | 19.57 | 19.40 | 19.57 | 19.43 | 2,600 |
Mar 19, 2024 | 19.36 | 19.43 | 19.36 | 19.40 | 19.27 | 4,100 |
Mar 18, 2024 | 19.52 | 19.54 | 19.49 | 19.50 | 19.37 | 9,600 |
Mar 15, 2024 | 19.56 | 19.57 | 19.50 | 19.51 | 19.37 | 5,100 |
Mar 14, 2024 | 19.67 | 19.67 | 19.52 | 19.56 | 19.42 | 6,000 |
Mar 13, 2024 | 19.60 | 19.65 | 19.60 | 19.64 | 19.50 | 9,900 |
Mar 12, 2024 | 19.59 | 19.72 | 19.59 | 19.72 | 19.58 | 22,400 |
Mar 11, 2024 | 19.63 | 19.63 | 19.55 | 19.58 | 19.44 | 10,200 |
Mar 8, 2024 | 19.65 | 19.65 | 19.59 | 19.60 | 19.46 | 10,900 |
Mar 7, 2024 | 19.54 | 19.64 | 19.54 | 19.64 | 19.50 | 3,600 |
Mar 6, 2024 | 19.51 | 19.58 | 19.51 | 19.53 | 19.39 | 4,100 |
Mar 5, 2024 | 19.44 | 19.44 | 19.31 | 19.33 | 19.20 | 8,000 |
Mar 4, 2024 | 19.44 | 19.49 | 19.41 | 19.43 | 19.29 | 12,500 |
Mar 1, 2024 | 19.35 | 19.43 | 19.35 | 19.41 | 19.27 | 7,000 |
Feb 29, 2024 | 19.25 | 19.29 | 19.19 | 19.21 | 19.08 | 5,100 |
Feb 28, 2024 | 19.16 | 19.18 | 19.14 | 19.15 | 19.01 | 2,900 |
Feb 27, 2024 | 19.31 | 19.37 | 19.31 | 19.35 | 19.21 | 14,100 |
Feb 26, 2024 | 19.35 | 19.35 | 19.34 | 19.34 | 19.20 | 4,400 |
Feb 23, 2024 | 19.45 | 19.49 | 19.44 | 19.49 | 19.35 | 3,200 |
Feb 22, 2024 | 19.46 | 19.51 | 19.45 | 19.51 | 19.37 | 8,100 |
Feb 21, 2024 | 19.35 | 19.37 | 19.28 | 19.32 | 19.18 | 20,900 |
Feb 20, 2024 | 19.39 | 19.39 | 19.29 | 19.32 | 19.18 | 4,100 |
Feb 16, 2024 | 19.19 | 19.27 | 19.19 | 19.23 | 19.09 | 8,000 |
Feb 15, 2024 | 19.04 | 19.10 | 19.04 | 19.10 | 18.97 | 3,600 |
Feb 14, 2024 | 19.00 | 19.02 | 18.97 | 19.01 | 18.87 | 8,100 |
Feb 13, 2024 | 18.86 | 18.88 | 18.71 | 18.75 | 18.62 | 14,900 |
Feb 12, 2024 | 19.07 | 19.25 | 19.07 | 19.16 | 19.02 | 10,100 |
Feb 9, 2024 | 18.97 | 19.06 | 18.94 | 19.03 | 18.89 | 6,200 |
Feb 8, 2024 | 19.02 | 19.05 | 19.02 | 19.03 | 18.89 | 4,300 |
Feb 7, 2024 | 19.14 | 19.16 | 19.11 | 19.13 | 18.99 | 11,400 |
Feb 6, 2024 | 19.02 | 19.16 | 19.02 | 19.16 | 19.02 | 8,500 |
Feb 5, 2024 | 18.70 | 18.82 | 18.69 | 18.79 | 18.65 | 6,100 |
Feb 2, 2024 | 18.70 | 18.78 | 18.68 | 18.76 | 18.63 | 14,600 |
Feb 1, 2024 | 18.74 | 18.78 | 18.71 | 18.76 | 18.63 | 6,400 |
Jan 31, 2024 | 18.66 | 18.70 | 18.50 | 18.51 | 18.38 | 11,900 |
Jan 30, 2024 | 18.59 | 18.60 | 18.56 | 18.57 | 18.44 | 32,900 |
Jan 29, 2024 | 18.72 | 18.72 | 18.61 | 18.68 | 18.55 | 16,900 |
Jan 26, 2024 | 18.66 | 18.70 | 18.59 | 18.59 | 18.46 | 15,600 |
Jan 25, 2024 | 18.69 | 18.69 | 18.56 | 18.57 | 18.44 | 30,400 |
Jan 24, 2024 | 18.65 | 18.67 | 18.49 | 18.50 | 18.37 | 52,400 |
Jan 23, 2024 | 18.26 | 18.29 | 18.20 | 18.27 | 18.14 | 35,200 |
Jan 22, 2024 | 18.25 | 18.25 | 18.18 | 18.21 | 18.08 | 18,200 |
Jan 19, 2024 | 18.26 | 18.34 | 18.19 | 18.34 | 18.21 | 8,500 |
Jan 18, 2024 | 18.10 | 18.15 | 18.06 | 18.11 | 17.99 | 51,400 |
Jan 17, 2024 | 18.05 | 18.08 | 18.00 | 18.07 | 17.94 | 8,500 |
Jan 16, 2024 | 18.50 | 18.50 | 18.30 | 18.34 | 18.21 | 15,600 |
Jan 12, 2024 | 18.81 | 18.81 | 18.69 | 18.69 | 18.56 | 18,900 |
Jan 11, 2024 | 18.68 | 18.68 | 18.52 | 18.64 | 18.50 | 7,600 |
Jan 10, 2024 | 18.60 | 18.60 | 18.54 | 18.57 | 18.44 | 9,900 |
Jan 9, 2024 | 18.68 | 18.68 | 18.61 | 18.61 | 18.48 | 47,100 |
Jan 8, 2024 | 18.74 | 18.90 | 18.69 | 18.86 | 18.73 | 80,100 |
Jan 5, 2024 | 18.92 | 18.93 | 18.77 | 18.84 | 18.70 | 19,300 |
Jan 4, 2024 | 18.72 | 18.85 | 18.70 | 18.75 | 18.62 | 39,600 |
Jan 3, 2024 | 18.78 | 18.87 | 18.78 | 18.84 | 18.70 | 5,900 |
Jan 2, 2024 | 19.02 | 19.02 | 18.90 | 18.93 | 18.79 | 15,800 |
Dec 29, 2023 | 19.15 | 19.25 | 19.15 | 19.18 | 19.05 | 4,800 |
Dec 28, 2023 | 0.16 Dividend | |||||
Dec 28, 2023 | 19.25 | 19.25 | 19.14 | 19.15 | 19.01 | 142,800 |
Dec 27, 2023 | 19.16 | 19.18 | 19.14 | 19.15 | 18.85 | 14,600 |
Dec 26, 2023 | 19.08 | 19.09 | 19.03 | 19.07 | 18.78 | 11,600 |
Dec 22, 2023 | 18.87 | 18.95 | 18.84 | 18.92 | 18.63 | 63,300 |
Dec 21, 2023 | 18.82 | 18.89 | 18.79 | 18.89 | 18.60 | 9,900 |
Dec 20, 2023 | 18.75 | 18.76 | 18.55 | 18.55 | 18.27 | 21,500 |
Dec 19, 2023 | 18.69 | 18.83 | 18.69 | 18.80 | 18.51 | 8,400 |
Dec 18, 2023 | 18.67 | 18.71 | 18.63 | 18.67 | 18.39 | 11,000 |
Dec 15, 2023 | 18.75 | 18.83 | 18.71 | 18.71 | 18.42 | 5,200 |
Dec 14, 2023 | 18.84 | 18.85 | 18.79 | 18.84 | 18.55 | 9,200 |
Dec 13, 2023 | 18.28 | 18.59 | 18.22 | 18.59 | 18.30 | 16,100 |
Dec 12, 2023 | 18.30 | 18.33 | 18.26 | 18.33 | 18.05 | 6,000 |
Dec 11, 2023 | 18.25 | 18.33 | 18.25 | 18.33 | 18.05 | 20,000 |
Dec 8, 2023 | 18.22 | 18.27 | 18.22 | 18.25 | 17.97 | 4,800 |
Dec 7, 2023 | 18.30 | 18.32 | 18.26 | 18.31 | 18.03 | 3,800 |
Dec 6, 2023 | 18.35 | 18.38 | 18.24 | 18.24 | 17.96 | 11,900 |
Dec 5, 2023 | 18.20 | 18.26 | 18.20 | 18.23 | 17.95 | 36,900 |
Dec 4, 2023 | 18.37 | 18.40 | 18.31 | 18.35 | 18.06 | 21,700 |
Dec 1, 2023 | 18.35 | 18.55 | 18.35 | 18.54 | 18.25 | 12,700 |
Nov 30, 2023 | 18.40 | 18.42 | 18.38 | 18.42 | 18.14 | 11,800 |
Nov 29, 2023 | 18.44 | 18.48 | 18.40 | 18.40 | 18.11 | 15,400 |
Nov 28, 2023 | 18.43 | 18.50 | 18.42 | 18.49 | 18.21 | 6,500 |
Nov 27, 2023 | 18.31 | 18.35 | 18.29 | 18.32 | 18.04 | 8,200 |
Nov 24, 2023 | 18.35 | 18.41 | 18.32 | 18.38 | 18.09 | 2,500 |
Nov 22, 2023 | 18.34 | 18.35 | 18.31 | 18.32 | 18.04 | 5,100 |
Nov 21, 2023 | 18.45 | 18.49 | 18.37 | 18.41 | 18.13 | 5,100 |
Nov 20, 2023 | 18.33 | 18.51 | 18.33 | 18.49 | 18.20 | 16,600 |
Nov 17, 2023 | 18.24 | 18.29 | 18.24 | 18.26 | 17.98 | 4,700 |
Nov 16, 2023 | 18.18 | 18.22 | 18.18 | 18.22 | 17.94 | 9,000 |
Nov 15, 2023 | 18.24 | 18.34 | 18.24 | 18.29 | 18.01 | 3,900 |
Nov 14, 2023 | 18.01 | 18.25 | 18.01 | 18.22 | 17.93 | 12,300 |
Nov 13, 2023 | 17.64 | 17.77 | 17.64 | 17.74 | 17.47 | 72,600 |
Nov 10, 2023 | 17.59 | 17.71 | 17.59 | 17.70 | 17.43 | 10,000 |
Nov 9, 2023 | 17.76 | 17.79 | 17.58 | 17.59 | 17.32 | 9,400 |
Nov 8, 2023 | 17.79 | 17.81 | 17.71 | 17.73 | 17.46 | 14,000 |
Nov 7, 2023 | 17.74 | 17.83 | 17.71 | 17.79 | 17.52 | 6,800 |
Nov 6, 2023 | 17.96 | 17.96 | 17.88 | 17.89 | 17.62 | 24,000 |
Nov 3, 2023 | 17.67 | 17.78 | 17.66 | 17.75 | 17.48 | 7,500 |
Nov 2, 2023 | 17.43 | 17.48 | 17.41 | 17.48 | 17.21 | 11,100 |
Nov 1, 2023 | 17.03 | 17.16 | 17.03 | 17.16 | 16.89 | 11,800 |
Oct 31, 2023 | 17.00 | 17.01 | 16.91 | 17.01 | 16.75 | 9,200 |
Oct 30, 2023 | 17.23 | 17.23 | 17.10 | 17.15 | 16.88 | 6,800 |
Oct 27, 2023 | 17.15 | 17.15 | 16.96 | 17.00 | 16.73 | 6,000 |
Oct 26, 2023 | 17.04 | 17.07 | 16.99 | 17.04 | 16.78 | 4,700 |
Oct 25, 2023 | 17.17 | 17.17 | 17.09 | 17.10 | 16.84 | 8,000 |
Oct 24, 2023 | 17.23 | 17.31 | 17.23 | 17.31 | 17.04 | 14,100 |
Oct 23, 2023 | 17.02 | 17.15 | 16.96 | 17.08 | 16.81 | 5,500 |
Oct 20, 2023 | 17.24 | 17.24 | 17.10 | 17.13 | 16.87 | 16,200 |
Oct 19, 2023 | 17.40 | 17.42 | 17.30 | 17.34 | 17.07 | 10,800 |
Oct 18, 2023 | 17.61 | 17.61 | 17.31 | 17.42 | 17.15 | 142,500 |
Oct 17, 2023 | 17.69 | 17.79 | 17.69 | 17.75 | 17.47 | 10,800 |
Oct 16, 2023 | 17.77 | 17.88 | 17.77 | 17.86 | 17.58 | 4,700 |
Oct 13, 2023 | 17.83 | 17.83 | 17.68 | 17.70 | 17.43 | 14,000 |
Oct 12, 2023 | 17.86 | 17.86 | 17.76 | 17.78 | 17.51 | 5,700 |
Oct 11, 2023 | 17.92 | 17.95 | 17.87 | 17.95 | 17.68 | 4,900 |
Oct 10, 2023 | 17.77 | 17.96 | 17.77 | 17.95 | 17.68 | 4,300 |
Oct 9, 2023 | 17.63 | 17.75 | 17.61 | 17.75 | 17.48 | 1,800 |
Oct 6, 2023 | 17.55 | 17.79 | 17.55 | 17.76 | 17.49 | 8,100 |
Oct 5, 2023 | 17.50 | 17.57 | 17.47 | 17.56 | 17.29 | 10,000 |
Oct 4, 2023 | 17.59 | 17.59 | 17.45 | 17.51 | 17.24 | 306,300 |
Oct 3, 2023 | 17.70 | 17.70 | 17.59 | 17.59 | 17.32 | 3,600 |
Oct 2, 2023 | 0.24 Dividend | |||||
Oct 2, 2023 | 17.91 | 17.91 | 17.78 | 17.83 | 17.56 | 21,000 |
Sep 29, 2023 | 18.29 | 18.30 | 18.13 | 18.13 | 17.61 | 7,400 |
Sep 28, 2023 | 18.06 | 18.14 | 18.06 | 18.14 | 17.62 | 4,300 |
Sep 27, 2023 | 18.14 | 18.14 | 18.00 | 18.05 | 17.54 | 4,700 |
Sep 26, 2023 | 18.20 | 18.20 | 18.04 | 18.06 | 17.55 | 6,400 |
Sep 25, 2023 | 18.30 | 18.35 | 18.30 | 18.34 | 17.82 | 1,900 |
Sep 22, 2023 | 18.49 | 18.53 | 18.43 | 18.44 | 17.91 | 2,900 |
Sep 21, 2023 | 18.29 | 18.32 | 18.27 | 18.27 | 17.75 | 7,700 |
Sep 20, 2023 | 18.64 | 18.71 | 18.54 | 18.54 | 18.01 | 4,900 |
Sep 19, 2023 | 18.59 | 18.60 | 18.52 | 18.59 | 18.06 | 4,700 |
Sep 18, 2023 | 18.66 | 18.67 | 18.64 | 18.65 | 18.12 | 4,700 |
Sep 15, 2023 | 18.75 | 18.75 | 18.65 | 18.65 | 18.12 | 3,400 |
Sep 14, 2023 | 18.58 | 18.72 | 18.58 | 18.71 | 18.18 | 11,600 |
Sep 13, 2023 | 18.56 | 18.60 | 18.49 | 18.49 | 17.96 | 14,700 |
Sep 12, 2023 | 18.44 | 18.52 | 18.44 | 18.52 | 17.99 | 9,500 |
Sep 11, 2023 | 18.59 | 18.60 | 18.54 | 18.60 | 18.07 | 9,400 |
Sep 8, 2023 | 18.48 | 18.51 | 18.42 | 18.45 | 17.92 | 7,100 |
Sep 7, 2023 | 18.42 | 18.44 | 18.38 | 18.40 | 17.87 | 6,500 |
Sep 6, 2023 | 18.57 | 18.62 | 18.50 | 18.51 | 17.99 | 7,700 |
Sep 5, 2023 | 18.62 | 18.63 | 18.56 | 18.59 | 18.06 | 5,900 |
Sep 1, 2023 | 18.69 | 18.70 | 18.62 | 18.65 | 18.11 | 5,300 |
Aug 31, 2023 | 18.58 | 18.58 | 18.50 | 18.51 | 17.98 | 9,500 |
Aug 30, 2023 | 18.67 | 18.71 | 18.67 | 18.67 | 18.14 | 3,800 |
Aug 29, 2023 | 18.70 | 18.76 | 18.70 | 18.76 | 18.23 | 5,100 |
Aug 28, 2023 | 18.53 | 18.56 | 18.49 | 18.55 | 18.02 | 24,900 |
Aug 25, 2023 | 18.37 | 18.42 | 18.34 | 18.38 | 17.86 | 8,000 |
Aug 24, 2023 | 18.49 | 18.49 | 18.37 | 18.37 | 17.84 | 4,200 |
Aug 23, 2023 | 18.26 | 18.50 | 18.26 | 18.48 | 17.95 | 13,900 |
Aug 22, 2023 | 18.25 | 18.26 | 18.22 | 18.24 | 17.72 | 3,900 |
Aug 21, 2023 | 18.20 | 18.22 | 18.14 | 18.21 | 17.69 | 11,700 |
Aug 18, 2023 | 18.11 | 18.19 | 18.11 | 18.17 | 17.65 | 4,600 |
Aug 17, 2023 | 18.38 | 18.41 | 18.29 | 18.29 | 17.77 | 7,000 |
Aug 16, 2023 | 18.30 | 18.39 | 18.26 | 18.27 | 17.75 | 2,700 |
Aug 15, 2023 | 18.36 | 18.39 | 18.31 | 18.33 | 17.81 | 6,600 |
Aug 14, 2023 | 18.45 | 18.48 | 18.42 | 18.45 | 17.93 | 11,900 |
Aug 11, 2023 | 18.59 | 18.65 | 18.52 | 18.57 | 18.04 | 13,600 |
Aug 10, 2023 | 18.92 | 18.92 | 18.74 | 18.75 | 18.21 | 3,300 |
Aug 9, 2023 | 18.81 | 18.84 | 18.75 | 18.81 | 18.27 | 4,500 |
Aug 8, 2023 | 18.72 | 18.81 | 18.67 | 18.81 | 18.27 | 68,000 |
Aug 7, 2023 | 18.94 | 18.94 | 18.90 | 18.92 | 18.38 | 3,000 |
Aug 4, 2023 | 18.99 | 19.11 | 18.93 | 18.94 | 18.40 | 15,700 |
Aug 3, 2023 | 18.90 | 18.96 | 18.88 | 18.92 | 18.38 | 9,000 |
Aug 2, 2023 | 18.99 | 18.99 | 18.78 | 18.92 | 18.38 | 39,600 |
Aug 1, 2023 | 19.37 | 19.37 | 19.29 | 19.31 | 18.76 | 7,200 |
Jul 31, 2023 | 19.49 | 19.59 | 19.49 | 19.56 | 19.00 | 4,800 |
Jul 28, 2023 | 19.47 | 19.53 | 19.47 | 19.53 | 18.97 | 2,900 |
Jul 27, 2023 | 19.40 | 19.40 | 19.15 | 19.15 | 18.61 | 25,200 |
Jul 26, 2023 | 19.30 | 19.49 | 19.30 | 19.46 | 18.91 | 8,700 |
Jul 25, 2023 | 19.43 | 19.43 | 19.40 | 19.42 | 18.86 | 9,000 |
Jul 24, 2023 | 19.13 | 19.24 | 19.13 | 19.20 | 18.66 | 5,800 |
Jul 21, 2023 | 18.92 | 18.95 | 18.90 | 18.92 | 18.38 | 4,600 |
Jul 20, 2023 | 18.90 | 18.92 | 18.82 | 18.84 | 18.31 | 6,300 |
Jul 19, 2023 | 18.96 | 18.96 | 18.83 | 18.87 | 18.33 | 6,600 |
Jul 18, 2023 | 18.94 | 18.97 | 18.87 | 18.92 | 18.38 | 8,900 |
Jul 17, 2023 | 18.87 | 19.01 | 18.87 | 18.99 | 18.45 | 20,900 |
Jul 14, 2023 | 19.02 | 19.04 | 18.94 | 18.98 | 18.44 | 27,400 |
Jul 13, 2023 | 18.94 | 18.99 | 18.94 | 18.99 | 18.44 | 9,800 |
Jul 12, 2023 | 18.74 | 18.78 | 18.72 | 18.77 | 18.24 | 7,700 |
Jul 11, 2023 | 18.33 | 18.44 | 18.33 | 18.43 | 17.90 | 6,700 |
Jul 10, 2023 | 18.17 | 18.28 | 18.17 | 18.27 | 17.75 | 9,000 |
Jul 7, 2023 | 18.25 | 18.34 | 18.24 | 18.28 | 17.76 | 6,600 |
Jul 6, 2023 | 18.24 | 18.26 | 18.10 | 18.13 | 17.61 | 15,900 |
Jul 5, 2023 | 18.48 | 18.49 | 18.44 | 18.47 | 17.94 | 16,500 |
Jul 3, 2023 | 0.26 Dividend | |||||
Jul 3, 2023 | 18.50 | 18.63 | 18.50 | 18.57 | 18.04 | 8,400 |
Jun 30, 2023 | 18.61 | 18.65 | 18.60 | 18.61 | 17.83 | 19,000 |
Jun 29, 2023 | 18.43 | 18.47 | 18.43 | 18.46 | 17.68 | 54,900 |
Jun 28, 2023 | 18.43 | 18.55 | 18.43 | 18.52 | 17.74 | 24,900 |
Jun 27, 2023 | 18.61 | 18.61 | 18.57 | 18.60 | 17.82 | 4,900 |
Jun 26, 2023 | 18.44 | 18.51 | 18.42 | 18.46 | 17.68 | 8,900 |
Jun 23, 2023 | 18.39 | 18.43 | 18.39 | 18.43 | 17.66 | 10,100 |
Jun 22, 2023 | 18.68 | 18.69 | 18.64 | 18.66 | 17.87 | 16,400 |
Jun 21, 2023 | 18.72 | 18.79 | 18.72 | 18.76 | 17.97 | 15,200 |
Jun 20, 2023 | 18.72 | 18.72 | 18.64 | 18.68 | 17.89 | 9,000 |
Jun 16, 2023 | 19.04 | 19.04 | 18.98 | 18.98 | 18.18 | 4,900 |
Jun 15, 2023 | 18.99 | 19.05 | 18.98 | 19.05 | 18.25 | 7,900 |
Jun 14, 2023 | 18.86 | 18.94 | 18.82 | 18.90 | 18.10 | 7,500 |
Related Tickers
TUR iShares MSCI Turkey ETF
41.56
+2.74%
SMH VanEck Semiconductor ETF
267.21
+1.57%
FTXL First Trust Nasdaq Semiconductor ETF
101.64
+1.13%
SOXX iShares Semiconductor ETF
252.95
+1.09%
QLD ProShares Ultra QQQ
98.99
+1.03%
IETC iShares U.S. Tech Independence Focused ETF
74.15
+1.01%
REZ iShares Residential and Multisector Real Estate ETF
75.41
+0.99%
VGT Vanguard Information Technology Index Fund ETF Shares
577.17
+0.99%
LGOV First Trust Long Duration Opportunities ETF
21.35
+0.95%
SPHQ Invesco S&P 500 Quality ETF
64.03
+0.93%
FTEC Fidelity MSCI Information Technology Index ETF
171.74
+0.90%
SPMO Invesco S&P 500 Momentum ETF
86.96
+0.89%
FIVG Defiance 5G Next Gen Connectivity ETF
41.84
+0.85%
PSI Invesco Semiconductors ETF
63.19
+0.80%
XLK The Technology Select Sector SPDR Fund
226.82
+0.79%
BAB Invesco Taxable Municipal Bond ETF
26.76
+0.75%
IXN iShares Global Tech ETF
83.06
+0.69%
XLG Invesco S&P 500 Top 50 ETF
45.55
+0.66%
IEF iShares 7-10 Year Treasury Bond ETF
94.38
+0.66%
IYW iShares U.S. Technology ETF
150.24
+0.66%
ICF iShares Cohen & Steers REIT ETF
56.63
+0.64%
IWY iShares Russell Top 200 Growth ETF
212.81
+0.60%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.04
+0.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.69
+0.57%
UITB VictoryShares USAA Core Intermediate-Term Bond ETF
46.34
+0.56%
FLMI Franklin Dynamic Municipal Bond ETF
24.54
+0.55%
IVW iShares S&P 500 Growth ETF
91.94
+0.55%
QQQ Invesco QQQ Trust
476.72
+0.54%
CQQQ Invesco China Technology ETF
35.38
+0.54%
SPYG SPDR Portfolio S&P 500 Growth ETF
79.67
+0.53%
BIV Vanguard Intermediate-Term Bond Index Fund
75.35
+0.52%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.23
+0.52%
NURE Nuveen Short-Term REIT ETF
30.62
+0.52%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
21.73
+0.51%
IGM iShares Expanded Tech Sector ETF
93.56
+0.50%
DIVB iShares Core Dividend ETF
43.88
+0.50%
XLRE The Real Estate Select Sector SPDR Fund
38.50
+0.50%
GTO Invesco Total Return Bond ETF
46.89
+0.49%
PSET Principal Quality ETF
68.33
+0.49%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
77.98
+0.49%
IWF iShares Russell 1000 Growth ETF
361.86
+0.49%
DRSK Aptus Defined Risk ETF
27.00
+0.48%
OEF iShares S&P 100 ETF
262.09
+0.48%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
48.95
+0.47%
MBB iShares MBS ETF
92.52
+0.47%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.46
+0.46%
JCPB JPMorgan Core Plus Bond ETF
46.60
+0.46%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.22
+0.45%
FBND Fidelity Total Bond ETF
45.40
+0.44%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
183.23
+0.44%
IGEB iShares Investment Grade Systematic Bond ETF
44.70
+0.44%
IUSG iShares Core S&P U.S. Growth ETF
126.72
+0.44%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.58
+0.43%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.36
+0.43%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.12
+0.43%
JPIB JPMorgan International Bond Opportunities ETF
47.31
+0.42%
PSR Invesco Active U.S. Real Estate Fund
85.52
+0.42%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
80.48
+0.41%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.52
+0.41%
SCHG Schwab U.S. Large-Cap Growth ETF
100.10
+0.41%
IEI iShares 3-7 Year Treasury Bond ETF
115.79
+0.41%
FTLS First Trust Long/Short Equity ETF
62.45
+0.40%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
331.79
+0.40%
FCOR Fidelity Corporate Bond ETF
46.56
+0.39%
SCHP Schwab U.S. TIPS ETF
52.01
+0.39%
KORP American Century Diversified Corporate Bond ETF
46.31
+0.38%
TMFC Motley Fool 100 Index ETF
53.40
+0.36%
FCAL First Trust California Municipal High Income ETF
49.66
+0.36%
DLN WisdomTree U.S. LargeCap Dividend Fund
72.38
+0.36%
ILCG iShares Morningstar Growth ETF
81.08
+0.36%
XHB SPDR S&P Homebuilders ETF
105.73
+0.35%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.38
+0.35%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.97
+0.33%
MGV Vanguard Mega Cap Value Index Fund
118.43
+0.33%
FDRR Fidelity Dividend ETF for Rising Rates
48.51
+0.33%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.64
+0.33%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.71
+0.33%
MGC Vanguard Mega Cap Index Fund
196.21
+0.32%
HMOP Hartford Municipal Opportunities ETF
38.84
+0.31%
PTNQ Pacer Trendpilot 100 ETF
71.73
+0.31%
PFFD Global X U.S. Preferred ETF
19.67
+0.31%
IOO iShares Global 100 ETF
96.41
+0.30%
IAGG iShares Core International Aggregate Bond ETF
49.99
+0.30%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
+0.30%
GRNB VanEck Green Bond ETF
23.75
+0.30%
MMIN IQ MacKay Municipal Insured ETF
24.15
+0.29%
IWL iShares Russell Top 200 ETF
132.90
+0.29%
LEAD Siren DIVCON Leaders Dividend ETF
64.11
+0.28%
MGK Vanguard Mega Cap Growth Index Fund
311.59
+0.28%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
43.61
+0.28%
MMIT IQ MacKay Municipal Intermediate ETF
24.25
+0.27%
TIPX SPDR Bloomberg 1-10 Year TIPS ETF
18.43
+0.27%
IHF iShares U.S. Healthcare Providers ETF
52.52
+0.27%
JMUB JPMorgan Municipal ETF
50.59
+0.26%
SPXE ProShares S&P 500 ex-Energy ETF
58.40
+0.25%
SUSB iShares ESG 1-5 Year USD Corporate Bond ETF
24.51
+0.25%
FLLA Franklin FTSE Latin America ETF
20.54
+0.24%
PBUS Invesco MSCI USA ETF
54.25
+0.24%
VTV Vanguard Value Index Fund ETF Shares
160.63
+0.24%
CMBS iShares CMBS ETF
47.04
+0.23%