NYSEArca - Nasdaq Real Time Price USD
PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF (MFEM)
As of 2:01:36 PM EST. 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 |
---|---|---|---|---|---|---|
Dec 4, 2024 | 19.79 | 19.78 | 19.73 | 19.76 | 19.76 | 10,104 |
Dec 3, 2024 | 19.60 | 19.77 | 19.58 | 19.75 | 19.75 | 16,200 |
Dec 2, 2024 | 19.65 | 19.69 | 19.58 | 19.67 | 19.67 | 20,500 |
Nov 29, 2024 | 19.43 | 19.62 | 19.43 | 19.61 | 19.61 | 13,100 |
Nov 27, 2024 | 19.66 | 19.68 | 19.58 | 19.59 | 19.59 | 12,200 |
Nov 26, 2024 | 19.64 | 19.64 | 19.57 | 19.60 | 19.60 | 6,400 |
Nov 25, 2024 | 19.74 | 19.74 | 19.63 | 19.69 | 19.69 | 7,600 |
Nov 22, 2024 | 19.62 | 19.65 | 19.61 | 19.65 | 19.65 | 8,000 |
Nov 21, 2024 | 19.63 | 19.66 | 19.58 | 19.65 | 19.65 | 10,700 |
Nov 20, 2024 | 19.65 | 19.67 | 19.56 | 19.67 | 19.67 | 136,300 |
Nov 19, 2024 | 19.57 | 19.69 | 19.57 | 19.66 | 19.66 | 5,300 |
Nov 18, 2024 | 19.54 | 19.68 | 19.54 | 19.66 | 19.66 | 4,200 |
Nov 15, 2024 | 19.47 | 19.47 | 19.39 | 19.41 | 19.41 | 10,300 |
Nov 14, 2024 | 19.52 | 19.53 | 19.43 | 19.43 | 19.43 | 5,200 |
Nov 13, 2024 | 19.66 | 19.66 | 19.56 | 19.58 | 19.58 | 4,400 |
Nov 12, 2024 | 19.66 | 19.68 | 19.56 | 19.60 | 19.60 | 9,800 |
Nov 11, 2024 | 20.01 | 20.01 | 19.92 | 19.93 | 19.93 | 17,400 |
Nov 8, 2024 | 20.16 | 20.16 | 20.08 | 20.11 | 20.11 | 6,400 |
Nov 7, 2024 | 20.57 | 20.61 | 20.53 | 20.59 | 20.59 | 5,900 |
Nov 6, 2024 | 20.06 | 20.21 | 20.03 | 20.17 | 20.17 | 12,300 |
Nov 5, 2024 | 20.33 | 20.40 | 20.33 | 20.38 | 20.38 | 2,900 |
Nov 4, 2024 | 20.19 | 20.25 | 20.11 | 20.12 | 20.12 | 8,300 |
Nov 1, 2024 | 20.00 | 20.13 | 20.00 | 20.03 | 20.03 | 7,900 |
Oct 31, 2024 | 20.07 | 20.07 | 19.92 | 19.97 | 19.97 | 4,700 |
Oct 30, 2024 | 20.12 | 20.12 | 20.07 | 20.07 | 20.07 | 7,300 |
Oct 29, 2024 | 20.26 | 20.28 | 20.21 | 20.22 | 20.22 | 12,900 |
Oct 28, 2024 | 20.31 | 20.36 | 20.31 | 20.33 | 20.33 | 5,800 |
Oct 25, 2024 | 20.28 | 20.33 | 20.23 | 20.24 | 20.24 | 4,200 |
Oct 24, 2024 | 20.22 | 20.27 | 20.22 | 20.27 | 20.27 | 4,900 |
Oct 23, 2024 | 20.31 | 20.31 | 20.24 | 20.27 | 20.27 | 2,600 |
Oct 22, 2024 | 20.42 | 20.45 | 20.39 | 20.45 | 20.45 | 5,600 |
Oct 21, 2024 | 20.46 | 20.46 | 20.32 | 20.42 | 20.42 | 11,300 |
Oct 18, 2024 | 20.61 | 20.61 | 20.51 | 20.51 | 20.51 | 8,800 |
Oct 17, 2024 | 20.39 | 20.40 | 20.31 | 20.37 | 20.37 | 15,200 |
Oct 16, 2024 | 20.48 | 20.57 | 20.48 | 20.53 | 20.53 | 8,300 |
Oct 15, 2024 | 20.47 | 20.47 | 20.28 | 20.28 | 20.28 | 9,300 |
Oct 14, 2024 | 20.74 | 20.74 | 20.65 | 20.66 | 20.66 | 4,900 |
Oct 11, 2024 | 20.61 | 20.68 | 20.59 | 20.65 | 20.65 | 5,200 |
Oct 10, 2024 | 20.52 | 20.58 | 20.47 | 20.58 | 20.58 | 4,700 |
Oct 9, 2024 | 20.29 | 20.49 | 20.29 | 20.45 | 20.45 | 5,200 |
Oct 8, 2024 | 20.58 | 20.64 | 20.53 | 20.60 | 20.60 | 3,700 |
Oct 7, 2024 | 21.02 | 21.33 | 21.02 | 21.27 | 21.27 | 3,000 |
Oct 4, 2024 | 20.95 | 21.05 | 20.93 | 21.05 | 21.05 | 4,500 |
Oct 3, 2024 | 20.77 | 20.91 | 20.73 | 20.83 | 20.83 | 31,100 |
Oct 2, 2024 | 20.99 | 21.12 | 20.97 | 21.11 | 21.11 | 25,800 |
Oct 1, 2024 | 0.59 Dividend | |||||
Oct 1, 2024 | 20.59 | 20.72 | 20.52 | 20.69 | 20.69 | 13,100 |
Sep 30, 2024 | 21.35 | 21.35 | 21.16 | 21.22 | 20.63 | 9,400 |
Sep 27, 2024 | 21.51 | 21.59 | 21.47 | 21.51 | 20.91 | 27,400 |
Sep 26, 2024 | 21.46 | 21.50 | 21.40 | 21.47 | 20.87 | 12,600 |
Sep 25, 2024 | 20.95 | 20.95 | 20.81 | 20.82 | 20.24 | 7,000 |
Sep 24, 2024 | 20.86 | 21.02 | 20.86 | 21.02 | 20.44 | 5,000 |
Sep 23, 2024 | 20.34 | 20.41 | 20.34 | 20.38 | 19.81 | 8,600 |
Sep 20, 2024 | 20.20 | 20.23 | 20.15 | 20.18 | 19.62 | 11,500 |
Sep 19, 2024 | 20.14 | 20.25 | 20.09 | 20.21 | 19.65 | 10,300 |
Sep 18, 2024 | 19.97 | 20.08 | 19.87 | 19.91 | 19.35 | 4,000 |
Sep 17, 2024 | 20.00 | 20.05 | 19.96 | 19.98 | 19.43 | 10,900 |
Sep 16, 2024 | 19.98 | 19.98 | 19.91 | 19.97 | 19.41 | 7,200 |
Sep 13, 2024 | 19.85 | 19.88 | 19.83 | 19.85 | 19.30 | 8,600 |
Sep 12, 2024 | 19.59 | 19.71 | 19.59 | 19.70 | 19.15 | 6,700 |
Sep 11, 2024 | 19.41 | 19.54 | 19.28 | 19.54 | 19.00 | 4,900 |
Sep 10, 2024 | 19.53 | 19.54 | 19.42 | 19.54 | 18.99 | 16,200 |
Sep 9, 2024 | 19.61 | 19.66 | 19.57 | 19.61 | 19.07 | 11,000 |
Sep 6, 2024 | 19.70 | 19.70 | 19.52 | 19.54 | 19.00 | 4,200 |
Sep 5, 2024 | 19.93 | 19.94 | 19.85 | 19.87 | 19.32 | 6,700 |
Sep 4, 2024 | 19.78 | 19.96 | 19.78 | 19.83 | 19.28 | 16,000 |
Sep 3, 2024 | 20.05 | 20.05 | 19.88 | 19.88 | 19.33 | 15,900 |
Aug 30, 2024 | 20.26 | 20.26 | 20.18 | 20.24 | 19.68 | 6,700 |
Aug 29, 2024 | 20.30 | 20.33 | 20.26 | 20.26 | 19.69 | 4,500 |
Aug 28, 2024 | 20.30 | 20.30 | 20.22 | 20.30 | 19.73 | 3,300 |
Aug 27, 2024 | 20.38 | 20.44 | 20.38 | 20.42 | 19.85 | 2,800 |
Aug 26, 2024 | 20.45 | 20.45 | 20.36 | 20.37 | 19.80 | 4,300 |
Aug 23, 2024 | 20.42 | 20.43 | 20.38 | 20.43 | 19.86 | 1,400 |
Aug 22, 2024 | 20.26 | 20.26 | 20.07 | 20.08 | 19.53 | 9,000 |
Aug 21, 2024 | 20.31 | 20.39 | 20.31 | 20.36 | 19.79 | 8,500 |
Aug 20, 2024 | 20.36 | 20.36 | 20.26 | 20.28 | 19.71 | 63,800 |
Aug 19, 2024 | 20.35 | 20.50 | 20.35 | 20.49 | 19.92 | 7,100 |
Aug 16, 2024 | 20.12 | 20.20 | 20.11 | 20.17 | 19.61 | 20,200 |
Aug 15, 2024 | 20.01 | 20.08 | 20.01 | 20.03 | 19.48 | 18,200 |
Aug 14, 2024 | 19.94 | 19.94 | 19.83 | 19.86 | 19.31 | 2,600 |
Aug 13, 2024 | 19.80 | 19.93 | 19.79 | 19.93 | 19.38 | 5,900 |
Aug 12, 2024 | 19.73 | 19.77 | 19.73 | 19.74 | 19.19 | 4,300 |
Aug 9, 2024 | 19.58 | 19.67 | 19.58 | 19.67 | 19.12 | 2,900 |
Aug 8, 2024 | 19.41 | 19.57 | 19.41 | 19.55 | 19.01 | 6,700 |
Aug 7, 2024 | 19.46 | 19.46 | 19.18 | 19.18 | 18.65 | 6,600 |
Aug 6, 2024 | 18.88 | 19.09 | 18.88 | 19.00 | 18.48 | 30,100 |
Aug 5, 2024 | 18.70 | 19.17 | 18.70 | 19.09 | 18.56 | 8,100 |
Aug 2, 2024 | 19.68 | 19.70 | 19.66 | 19.70 | 19.15 | 3,700 |
Aug 1, 2024 | 20.21 | 20.21 | 19.89 | 19.95 | 19.40 | 4,200 |
Jul 31, 2024 | 20.20 | 20.27 | 20.16 | 20.22 | 19.66 | 13,700 |
Jul 30, 2024 | 19.94 | 19.94 | 19.85 | 19.91 | 19.36 | 5,300 |
Jul 29, 2024 | 19.96 | 19.96 | 19.93 | 19.96 | 19.40 | 6,000 |
Jul 26, 2024 | 19.98 | 20.04 | 19.95 | 19.99 | 19.43 | 13,300 |
Jul 25, 2024 | 19.90 | 19.98 | 19.85 | 19.85 | 19.30 | 4,200 |
Jul 24, 2024 | 20.04 | 20.04 | 19.91 | 19.91 | 19.35 | 1,400 |
Jul 23, 2024 | 20.06 | 20.10 | 20.01 | 20.04 | 19.48 | 27,800 |
Jul 22, 2024 | 20.30 | 20.30 | 20.12 | 20.19 | 19.63 | 6,400 |
Jul 19, 2024 | 20.17 | 20.17 | 20.09 | 20.10 | 19.54 | 1,200 |
Jul 18, 2024 | 20.52 | 20.52 | 20.28 | 20.32 | 19.76 | 7,800 |
Jul 17, 2024 | 20.40 | 20.61 | 20.40 | 20.49 | 19.92 | 10,600 |
Jul 16, 2024 | 20.67 | 20.77 | 20.67 | 20.77 | 20.20 | 3,700 |
Jul 15, 2024 | 20.71 | 20.75 | 20.63 | 20.67 | 20.10 | 4,300 |
Jul 12, 2024 | 20.90 | 20.93 | 20.86 | 20.86 | 20.28 | 9,300 |
Jul 11, 2024 | 20.89 | 20.89 | 20.83 | 20.85 | 20.28 | 2,400 |
Jul 10, 2024 | 20.66 | 20.68 | 20.64 | 20.67 | 20.10 | 3,700 |
Jul 9, 2024 | 20.64 | 20.65 | 20.61 | 20.65 | 20.08 | 7,200 |
Jul 8, 2024 | 20.66 | 20.66 | 20.59 | 20.60 | 20.03 | 8,400 |
Jul 5, 2024 | 20.54 | 20.63 | 20.54 | 20.63 | 20.05 | 5,400 |
Jul 3, 2024 | 20.52 | 20.60 | 20.51 | 20.54 | 19.97 | 10,200 |
Jul 2, 2024 | 20.28 | 20.37 | 20.25 | 20.37 | 19.80 | 18,200 |
Jul 1, 2024 | 0.21 Dividend | |||||
Jul 1, 2024 | 20.38 | 20.38 | 20.25 | 20.27 | 19.71 | 4,400 |
Jun 28, 2024 | 20.52 | 20.52 | 20.45 | 20.46 | 19.69 | 15,000 |
Jun 27, 2024 | 20.40 | 20.40 | 20.33 | 20.34 | 19.57 | 4,500 |
Jun 26, 2024 | 20.31 | 20.35 | 20.30 | 20.34 | 19.57 | 6,600 |
Jun 25, 2024 | 20.46 | 20.46 | 20.28 | 20.39 | 19.62 | 18,400 |
Jun 24, 2024 | 20.52 | 20.60 | 20.51 | 20.51 | 19.73 | 4,100 |
Jun 21, 2024 | 20.55 | 20.55 | 20.47 | 20.47 | 19.70 | 6,200 |
Jun 20, 2024 | 20.60 | 20.60 | 20.50 | 20.57 | 19.79 | 3,500 |
Jun 18, 2024 | 20.39 | 20.50 | 20.39 | 20.50 | 19.73 | 8,600 |
Jun 17, 2024 | 20.23 | 20.33 | 20.22 | 20.29 | 19.52 | 10,300 |
Jun 14, 2024 | 20.17 | 20.23 | 20.17 | 20.23 | 19.46 | 3,000 |
Jun 13, 2024 | 20.15 | 20.17 | 20.13 | 20.17 | 19.41 | 2,000 |
Jun 12, 2024 | 20.32 | 20.32 | 20.20 | 20.23 | 19.47 | 10,000 |
Jun 11, 2024 | 20.04 | 20.09 | 20.01 | 20.09 | 19.33 | 7,800 |
Jun 10, 2024 | 20.08 | 20.18 | 20.08 | 20.16 | 19.40 | 16,200 |
Jun 7, 2024 | 20.21 | 20.21 | 20.04 | 20.05 | 19.29 | 12,800 |
Jun 6, 2024 | 20.23 | 20.26 | 20.22 | 20.26 | 19.49 | 11,200 |
Jun 5, 2024 | 20.10 | 20.15 | 20.06 | 20.15 | 19.39 | 1,800 |
Jun 4, 2024 | 19.99 | 20.02 | 19.85 | 19.97 | 19.22 | 121,000 |
Jun 3, 2024 | 20.50 | 20.50 | 20.33 | 20.42 | 19.65 | 64,400 |
May 31, 2024 | 20.29 | 20.29 | 20.17 | 20.26 | 19.49 | 7,700 |
May 30, 2024 | 20.41 | 20.45 | 20.38 | 20.42 | 19.64 | 6,300 |
May 29, 2024 | 20.52 | 20.53 | 20.48 | 20.49 | 19.71 | 24,800 |
May 28, 2024 | 20.77 | 20.82 | 20.73 | 20.73 | 19.94 | 7,000 |
May 24, 2024 | 20.63 | 20.68 | 20.63 | 20.66 | 19.88 | 5,000 |
May 23, 2024 | 20.70 | 20.70 | 20.53 | 20.56 | 19.78 | 16,800 |
May 22, 2024 | 20.94 | 20.94 | 20.72 | 20.76 | 19.98 | 6,500 |
May 21, 2024 | 20.77 | 20.77 | 20.71 | 20.75 | 19.97 | 5,700 |
May 20, 2024 | 20.81 | 20.85 | 20.78 | 20.80 | 20.01 | 10,100 |
May 17, 2024 | 20.78 | 20.87 | 20.78 | 20.84 | 20.05 | 37,000 |
May 16, 2024 | 20.77 | 20.77 | 20.73 | 20.74 | 19.96 | 1,900 |
May 15, 2024 | 20.60 | 20.65 | 20.60 | 20.65 | 19.87 | 7,800 |
May 14, 2024 | 20.45 | 20.46 | 20.41 | 20.46 | 19.69 | 63,500 |
May 13, 2024 | 20.41 | 20.41 | 20.34 | 20.35 | 19.59 | 3,800 |
May 10, 2024 | 20.24 | 20.25 | 20.20 | 20.22 | 19.46 | 6,600 |
May 9, 2024 | 20.02 | 20.10 | 20.02 | 20.10 | 19.34 | 8,600 |
May 8, 2024 | 20.02 | 20.06 | 20.02 | 20.06 | 19.31 | 1,300 |
May 7, 2024 | 20.06 | 20.07 | 20.01 | 20.03 | 19.27 | 10,500 |
May 6, 2024 | 20.10 | 20.12 | 20.08 | 20.09 | 19.33 | 8,400 |
May 3, 2024 | 20.00 | 20.07 | 19.96 | 20.07 | 19.31 | 26,400 |
May 2, 2024 | 19.73 | 19.93 | 19.73 | 19.89 | 19.14 | 6,900 |
May 1, 2024 | 19.54 | 19.67 | 19.49 | 19.53 | 18.79 | 45,500 |
Apr 30, 2024 | 19.53 | 19.56 | 19.49 | 19.52 | 18.78 | 75,300 |
Apr 29, 2024 | 19.60 | 19.75 | 19.60 | 19.70 | 18.95 | 59,300 |
Apr 26, 2024 | 19.45 | 19.45 | 19.42 | 19.44 | 18.71 | 3,700 |
Apr 25, 2024 | 19.18 | 19.29 | 19.15 | 19.25 | 18.53 | 11,300 |
Apr 24, 2024 | 19.18 | 19.19 | 19.15 | 19.19 | 18.46 | 6,900 |
Apr 23, 2024 | 19.03 | 19.15 | 19.03 | 19.14 | 18.42 | 6,200 |
Apr 22, 2024 | 18.96 | 19.11 | 18.96 | 19.08 | 18.36 | 9,600 |
Apr 19, 2024 | 18.93 | 18.99 | 18.93 | 18.96 | 18.25 | 2,300 |
Apr 18, 2024 | 18.99 | 19.00 | 18.96 | 18.98 | 18.26 | 6,100 |
Apr 17, 2024 | 18.91 | 18.92 | 18.88 | 18.89 | 18.17 | 3,500 |
Apr 16, 2024 | 18.85 | 18.87 | 18.81 | 18.86 | 18.14 | 8,600 |
Apr 15, 2024 | 19.28 | 19.28 | 19.06 | 19.09 | 18.37 | 6,100 |
Apr 12, 2024 | 19.30 | 19.30 | 19.13 | 19.14 | 18.42 | 2,700 |
Apr 11, 2024 | 19.55 | 19.59 | 19.54 | 19.56 | 18.82 | 1,900 |
Apr 10, 2024 | 19.45 | 19.47 | 19.38 | 19.44 | 18.71 | 3,000 |
Apr 9, 2024 | 19.70 | 19.71 | 19.65 | 19.71 | 18.97 | 2,400 |
Apr 8, 2024 | 19.61 | 19.65 | 19.61 | 19.63 | 18.88 | 6,600 |
Apr 5, 2024 | 19.41 | 19.48 | 19.39 | 19.46 | 18.73 | 3,100 |
Apr 4, 2024 | 19.68 | 19.71 | 19.44 | 19.44 | 18.70 | 29,000 |
Apr 3, 2024 | 19.41 | 19.52 | 19.39 | 19.50 | 18.76 | 8,500 |
Apr 2, 2024 | 19.46 | 19.49 | 19.41 | 19.43 | 18.70 | 10,500 |
Apr 1, 2024 | 0.14 Dividend | |||||
Apr 1, 2024 | 19.46 | 19.46 | 19.30 | 19.36 | 18.63 | 10,600 |
Mar 28, 2024 | 19.51 | 19.57 | 19.51 | 19.55 | 18.68 | 4,300 |
Mar 27, 2024 | 19.45 | 19.49 | 19.42 | 19.48 | 18.61 | 5,700 |
Mar 26, 2024 | 19.47 | 19.49 | 19.47 | 19.48 | 18.61 | 12,500 |
Mar 25, 2024 | 19.52 | 19.56 | 19.52 | 19.53 | 18.66 | 5,000 |
Mar 22, 2024 | 19.53 | 19.53 | 19.49 | 19.49 | 18.62 | 3,900 |
Mar 21, 2024 | 19.74 | 19.74 | 19.67 | 19.68 | 18.80 | 13,100 |
Mar 20, 2024 | 19.40 | 19.57 | 19.40 | 19.57 | 18.70 | 2,600 |
Mar 19, 2024 | 19.36 | 19.43 | 19.36 | 19.40 | 18.54 | 4,100 |
Mar 18, 2024 | 19.52 | 19.54 | 19.49 | 19.50 | 18.63 | 9,600 |
Mar 15, 2024 | 19.56 | 19.57 | 19.50 | 19.51 | 18.64 | 5,100 |
Mar 14, 2024 | 19.67 | 19.67 | 19.52 | 19.56 | 18.69 | 6,000 |
Mar 13, 2024 | 19.60 | 19.65 | 19.60 | 19.64 | 18.76 | 9,900 |
Mar 12, 2024 | 19.59 | 19.72 | 19.59 | 19.72 | 18.84 | 22,400 |
Mar 11, 2024 | 19.63 | 19.63 | 19.55 | 19.58 | 18.70 | 10,200 |
Mar 8, 2024 | 19.65 | 19.65 | 19.59 | 19.60 | 18.72 | 10,900 |
Mar 7, 2024 | 19.54 | 19.64 | 19.54 | 19.64 | 18.76 | 3,600 |
Mar 6, 2024 | 19.51 | 19.58 | 19.51 | 19.53 | 18.65 | 4,100 |
Mar 5, 2024 | 19.44 | 19.44 | 19.31 | 19.33 | 18.47 | 8,000 |
Mar 4, 2024 | 19.44 | 19.49 | 19.41 | 19.43 | 18.56 | 12,500 |
Mar 1, 2024 | 19.35 | 19.43 | 19.35 | 19.41 | 18.55 | 7,000 |
Feb 29, 2024 | 19.25 | 19.29 | 19.19 | 19.21 | 18.36 | 5,100 |
Feb 28, 2024 | 19.16 | 19.18 | 19.14 | 19.15 | 18.29 | 2,900 |
Feb 27, 2024 | 19.31 | 19.37 | 19.31 | 19.35 | 18.48 | 14,100 |
Feb 26, 2024 | 19.35 | 19.35 | 19.34 | 19.34 | 18.48 | 4,400 |
Feb 23, 2024 | 19.45 | 19.49 | 19.44 | 19.49 | 18.62 | 3,200 |
Feb 22, 2024 | 19.46 | 19.51 | 19.45 | 19.51 | 18.64 | 8,100 |
Feb 21, 2024 | 19.35 | 19.37 | 19.28 | 19.32 | 18.46 | 20,900 |
Feb 20, 2024 | 19.39 | 19.39 | 19.29 | 19.32 | 18.46 | 4,100 |
Feb 16, 2024 | 19.19 | 19.27 | 19.19 | 19.23 | 18.37 | 8,000 |
Feb 15, 2024 | 19.04 | 19.10 | 19.04 | 19.10 | 18.25 | 3,600 |
Feb 14, 2024 | 19.00 | 19.02 | 18.97 | 19.01 | 18.16 | 8,100 |
Feb 13, 2024 | 18.86 | 18.88 | 18.71 | 18.75 | 17.91 | 14,900 |
Feb 12, 2024 | 19.07 | 19.25 | 19.07 | 19.16 | 18.30 | 10,100 |
Feb 9, 2024 | 18.97 | 19.06 | 18.94 | 19.03 | 18.18 | 6,200 |
Feb 8, 2024 | 19.02 | 19.05 | 19.02 | 19.03 | 18.18 | 4,300 |
Feb 7, 2024 | 19.14 | 19.16 | 19.11 | 19.13 | 18.27 | 11,400 |
Feb 6, 2024 | 19.02 | 19.16 | 19.02 | 19.16 | 18.30 | 8,500 |
Feb 5, 2024 | 18.70 | 18.82 | 18.69 | 18.79 | 17.95 | 6,100 |
Feb 2, 2024 | 18.70 | 18.78 | 18.68 | 18.76 | 17.92 | 14,600 |
Feb 1, 2024 | 18.74 | 18.78 | 18.71 | 18.76 | 17.92 | 6,400 |
Jan 31, 2024 | 18.66 | 18.70 | 18.50 | 18.51 | 17.68 | 11,900 |
Jan 30, 2024 | 18.59 | 18.60 | 18.56 | 18.57 | 17.74 | 32,900 |
Jan 29, 2024 | 18.72 | 18.72 | 18.61 | 18.68 | 17.85 | 16,900 |
Jan 26, 2024 | 18.66 | 18.70 | 18.59 | 18.59 | 17.76 | 15,600 |
Jan 25, 2024 | 18.69 | 18.69 | 18.56 | 18.57 | 17.74 | 30,400 |
Jan 24, 2024 | 18.65 | 18.67 | 18.49 | 18.50 | 17.67 | 52,400 |
Jan 23, 2024 | 18.26 | 18.29 | 18.20 | 18.27 | 17.45 | 35,200 |
Jan 22, 2024 | 18.25 | 18.25 | 18.18 | 18.21 | 17.40 | 18,200 |
Jan 19, 2024 | 18.26 | 18.34 | 18.19 | 18.34 | 17.52 | 8,500 |
Jan 18, 2024 | 18.10 | 18.15 | 18.06 | 18.11 | 17.31 | 51,400 |
Jan 17, 2024 | 18.05 | 18.08 | 18.00 | 18.07 | 17.26 | 8,500 |
Jan 16, 2024 | 18.50 | 18.50 | 18.30 | 18.34 | 17.52 | 15,600 |
Jan 12, 2024 | 18.81 | 18.81 | 18.69 | 18.69 | 17.86 | 18,900 |
Jan 11, 2024 | 18.68 | 18.68 | 18.52 | 18.64 | 17.80 | 7,600 |
Jan 10, 2024 | 18.60 | 18.60 | 18.54 | 18.57 | 17.74 | 9,900 |
Jan 9, 2024 | 18.68 | 18.68 | 18.61 | 18.61 | 17.78 | 47,100 |
Jan 8, 2024 | 18.74 | 18.90 | 18.69 | 18.86 | 18.02 | 80,100 |
Jan 5, 2024 | 18.92 | 18.93 | 18.77 | 18.84 | 18.00 | 19,300 |
Jan 4, 2024 | 18.72 | 18.85 | 18.70 | 18.75 | 17.92 | 39,600 |
Jan 3, 2024 | 18.78 | 18.87 | 18.78 | 18.84 | 18.00 | 5,900 |
Jan 2, 2024 | 19.02 | 19.02 | 18.90 | 18.93 | 18.08 | 15,800 |
Dec 29, 2023 | 19.15 | 19.25 | 19.15 | 19.18 | 18.33 | 4,800 |
Dec 28, 2023 | 0.16 Dividend | |||||
Dec 28, 2023 | 19.25 | 19.25 | 19.14 | 19.15 | 18.29 | 142,800 |
Dec 27, 2023 | 19.16 | 19.18 | 19.14 | 19.15 | 18.14 | 14,600 |
Dec 26, 2023 | 19.08 | 19.09 | 19.03 | 19.07 | 18.07 | 11,600 |
Dec 22, 2023 | 18.87 | 18.95 | 18.84 | 18.92 | 17.92 | 63,300 |
Dec 21, 2023 | 18.82 | 18.89 | 18.79 | 18.89 | 17.89 | 9,900 |
Dec 20, 2023 | 18.75 | 18.76 | 18.55 | 18.55 | 17.58 | 21,500 |
Dec 19, 2023 | 18.69 | 18.83 | 18.69 | 18.80 | 17.81 | 8,400 |
Dec 18, 2023 | 18.67 | 18.71 | 18.63 | 18.67 | 17.69 | 11,000 |
Dec 15, 2023 | 18.75 | 18.83 | 18.71 | 18.71 | 17.72 | 5,200 |
Dec 14, 2023 | 18.84 | 18.85 | 18.79 | 18.84 | 17.85 | 9,200 |
Dec 13, 2023 | 18.28 | 18.59 | 18.22 | 18.59 | 17.61 | 16,100 |
Dec 12, 2023 | 18.30 | 18.33 | 18.26 | 18.33 | 17.37 | 6,000 |
Dec 11, 2023 | 18.25 | 18.33 | 18.25 | 18.33 | 17.37 | 20,000 |
Dec 8, 2023 | 18.22 | 18.27 | 18.22 | 18.25 | 17.29 | 4,800 |
Dec 7, 2023 | 18.30 | 18.32 | 18.26 | 18.31 | 17.35 | 3,800 |
Dec 6, 2023 | 18.35 | 18.38 | 18.24 | 18.24 | 17.28 | 11,900 |
Dec 5, 2023 | 18.20 | 18.26 | 18.20 | 18.23 | 17.27 | 36,900 |
Dec 4, 2023 | 18.37 | 18.40 | 18.31 | 18.35 | 17.38 | 21,700 |
Related Tickers
IDX VanEck Indonesia Index ETF
16.53
+2.75%
BLOK Amplify Transformational Data Sharing ETF
50.96
+2.55%
QLD ProShares Ultra QQQ
113.68
+2.17%
IYW iShares U.S. Technology ETF
165.34
+1.99%
VGT Vanguard Information Technology Index Fund ETF Shares
643.78
+1.92%
FTEC Fidelity MSCI Information Technology Index ETF
191.47
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
85.09
+1.88%
BLCN Siren Nasdaq NexGen Economy ETF
29.59
+1.82%
SMH VanEck Semiconductor ETF
252.88
+1.80%
IGM iShares Expanded Tech Sector ETF
105.00
+1.78%
XLK The Technology Select Sector SPDR Fund
240.90
+1.73%
NULG Nuveen ESG Large-Cap Growth ETF
90.88
+1.62%
MGK Vanguard Mega Cap Growth Index Fund
350.33
+1.55%
XNTK SPDR NYSE Technology ETF
211.59
+1.51%
EWD iShares MSCI Sweden ETF
39.81
+1.47%
ILCG iShares Morningstar Growth ETF
92.55
+1.47%
IXN iShares Global Tech ETF
86.36
+1.42%
VUG Vanguard Growth Index Fund ETF Shares
420.62
+1.38%
SCHG Schwab U.S. Large-Cap Growth ETF
28.56
+1.40%
PSI Invesco Semiconductors ETF
59.50
+1.35%
SOXX iShares Semiconductor ETF
222.73
+1.33%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
105.39
+1.32%
FV First Trust Dorsey Wright Focus 5 ETF
62.66
+1.33%
IWY iShares Russell Top 200 Growth ETF
237.83
+1.32%
IWF iShares Russell 1000 Growth ETF
409.53
+1.32%
WBIL WBI BullBear Quality 3000 ETF
37.64
+1.31%
ESPO VanEck Video Gaming and eSports ETF
87.58
+1.28%
EWT iShares MSCI Taiwan ETF
55.10
+1.28%
FLTW Franklin FTSE Taiwan ETF
49.10
+1.26%
QTUM Defiance Quantum ETF
71.65
+1.21%
IVW iShares S&P 500 Growth ETF
103.37
+1.20%
QGRO American Century U.S. Quality Growth ETF
105.37
+1.21%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.54
+1.22%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.73
+1.15%
TMFC Motley Fool 100 Index ETF
61.26
+1.11%
ONEQ Fidelity Nasdaq Composite Index ETF
77.77
+1.18%
IUSG iShares Core S&P U.S. Growth ETF
142.31
+1.13%
QQQ Invesco QQQ Trust
522.60
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
42.03
+1.06%
DRSK Aptus Defined Risk ETF
28.15
+1.00%
EWM iShares MSCI Malaysia ETF
24.75
+0.98%
VGLT Vanguard Long-Term Treasury Index Fund ETF Shares
59.07
+1.01%
EYLD Cambria Emerging Shareholder Yield ETF
32.97
+0.95%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.35
+0.93%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
56.51
+0.90%
EWW iShares MSCI Mexico ETF
51.31
+0.84%
XLG Invesco S&P 500 Top 50 ETF
50.72
+0.87%
FTXL First Trust Nasdaq Semiconductor ETF
90.62
+0.87%
IWP iShares Russell Mid-Cap Growth ETF
137.33
+0.85%
LGOV First Trust Long Duration Opportunities ETF
21.70
+0.83%
TLH iShares 10-20 Year Treasury Bond ETF
105.11
+0.86%
SPMO Invesco S&P 500 Momentum ETF
98.06
+0.80%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
23.51
+0.81%
DSI iShares MSCI KLD 400 Social ETF
115.35
+0.81%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
52.18
+0.81%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
79.07
+0.80%
IOO iShares Global 100 ETF
102.10
+0.76%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
126.79
+0.79%
PPA Invesco Aerospace & Defense ETF
121.55
+0.74%
IWL iShares Russell Top 200 ETF
149.24
+0.75%
ROBO Robo Global Robotics and Automation Index ETF
58.23
+0.74%
EMXC iShares MSCI Emerging Markets ex China ETF
58.52
+0.74%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
381.56
+0.72%
OEF iShares S&P 100 ETF
294.48
+0.72%
GOEX Global X Gold Explorers ETF
33.30
+0.70%
MGC Vanguard Mega Cap Index Fund
218.94
+0.70%
UTES Virtus Reaves Utilities ETF
68.47
+0.60%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.22
+0.64%
IMCG iShares Morningstar Mid-Cap Growth ETF
81.03
+0.64%
FLEU Franklin FTSE Eurozone ETF
24.85
+0.64%
SUSA iShares MSCI USA ESG Select ETF
126.77
+0.64%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
44.48
+0.63%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
110.04
+0.63%
SMIN iShares MSCI India Small-Cap ETF
83.90
+0.63%
ESGU iShares ESG Aware MSCI USA ETF
133.87
+0.63%
FBZ First Trust Brazil AlphaDEX Fund
10.06
+0.60%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
98.96
+0.56%
DIA SPDR Dow Jones Industrial Average ETF Trust
450.53
+0.59%
XSD SPDR S&P Semiconductor ETF
259.34
+0.59%
IWB iShares Russell 1000 ETF
335.15
+0.59%
PBUS Invesco MSCI USA ETF
61.15
+0.59%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.85
+0.59%
SCHX Schwab U.S. Large-Cap ETF
24.11
+0.56%
XCEM Columbia EM Core ex-China ETF
31.52
+0.58%
VV Vanguard Large Cap Index Fund
279.75
+0.58%
SCHB Schwab U.S. Broad Market ETF
23.65
+0.56%
FEZ SPDR EURO STOXX 50 ETF
49.34
+0.60%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.23
+0.57%
ITOT iShares Core S&P Total U.S. Stock Market ETF
134.12
+0.56%
VONE Vanguard Russell 1000 Index Fund ETF Shares
277.25
+0.54%
VTI Vanguard Total Stock Market Index Fund ETF Shares
302.08
+0.55%
NTSX WisdomTree U.S. Efficient Core Fund
49.10
+0.66%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.19
+0.22%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.02
+0.53%
DYNF iShares U.S. Equity Factor Rotation Active ETF
53.27
+0.52%
JQUA JPMorgan U.S. Quality Factor ETF
60.11
+0.52%
HMOP Hartford Municipal Opportunities ETF
39.35
+0.32%
VOO Vanguard S&P 500 ETF
557.99
+0.51%
SPLG SPDR Portfolio S&P 500 ETF
71.40
+0.50%
SPY SPDR S&P 500 ETF Trust
606.93
+0.50%