NYSEArca - Delayed Quote • USD
NYLI MacKay Muni Insured ETF (MMIN)
At close: September 5 at 4:00 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 |
---|---|---|---|---|---|---|
Sep 5, 2024 | 24.39 | 24.42 | 24.25 | 24.42 | 24.42 | 57,000 |
Sep 4, 2024 | 24.28 | 24.35 | 24.25 | 24.28 | 24.28 | 117,300 |
Sep 3, 2024 | 0.08 Dividend | |||||
Sep 3, 2024 | 24.35 | 24.35 | 24.25 | 24.30 | 24.30 | 92,800 |
Aug 30, 2024 | 24.39 | 24.39 | 24.26 | 24.26 | 24.18 | 81,100 |
Aug 29, 2024 | 24.30 | 24.31 | 24.25 | 24.29 | 24.21 | 50,200 |
Aug 28, 2024 | 24.33 | 24.38 | 24.30 | 24.30 | 24.22 | 113,900 |
Aug 27, 2024 | 24.31 | 24.37 | 24.30 | 24.31 | 24.23 | 52,600 |
Aug 26, 2024 | 24.50 | 24.50 | 24.33 | 24.34 | 24.26 | 68,700 |
Aug 23, 2024 | 24.42 | 24.42 | 24.34 | 24.36 | 24.28 | 97,500 |
Aug 22, 2024 | 24.40 | 24.40 | 24.28 | 24.32 | 24.24 | 107,500 |
Aug 21, 2024 | 24.39 | 24.44 | 24.33 | 24.39 | 24.31 | 93,000 |
Aug 20, 2024 | 24.39 | 24.39 | 24.34 | 24.39 | 24.31 | 38,600 |
Aug 19, 2024 | 24.39 | 24.39 | 24.30 | 24.30 | 24.22 | 90,300 |
Aug 16, 2024 | 24.23 | 24.37 | 24.23 | 24.30 | 24.22 | 63,600 |
Aug 15, 2024 | 24.28 | 24.36 | 24.28 | 24.32 | 24.24 | 59,700 |
Aug 14, 2024 | 24.42 | 24.43 | 24.31 | 24.37 | 24.29 | 1,120,800 |
Aug 13, 2024 | 24.28 | 24.39 | 24.28 | 24.39 | 24.31 | 36,800 |
Aug 12, 2024 | 24.38 | 24.38 | 24.29 | 24.36 | 24.28 | 62,900 |
Aug 9, 2024 | 24.38 | 24.38 | 24.28 | 24.32 | 24.24 | 88,400 |
Aug 8, 2024 | 24.29 | 24.29 | 24.21 | 24.23 | 24.15 | 87,200 |
Aug 7, 2024 | 24.45 | 24.45 | 24.28 | 24.31 | 24.23 | 89,400 |
Aug 6, 2024 | 24.42 | 24.45 | 24.38 | 24.44 | 24.36 | 57,500 |
Aug 5, 2024 | 24.49 | 24.57 | 24.44 | 24.51 | 24.43 | 89,700 |
Aug 2, 2024 | 24.37 | 24.49 | 24.37 | 24.49 | 24.41 | 86,700 |
Aug 1, 2024 | 0.08 Dividend | |||||
Aug 1, 2024 | 24.26 | 24.33 | 24.23 | 24.24 | 24.16 | 119,200 |
Jul 31, 2024 | 24.27 | 24.30 | 24.21 | 24.26 | 24.10 | 94,700 |
Jul 30, 2024 | 24.23 | 24.24 | 24.20 | 24.22 | 24.06 | 30,300 |
Jul 29, 2024 | 24.23 | 24.25 | 24.22 | 24.23 | 24.07 | 57,100 |
Jul 26, 2024 | 24.20 | 24.23 | 24.17 | 24.17 | 24.01 | 43,100 |
Jul 25, 2024 | 24.18 | 24.23 | 24.15 | 24.15 | 23.99 | 40,100 |
Jul 24, 2024 | 24.29 | 24.29 | 24.14 | 24.15 | 23.99 | 66,500 |
Jul 23, 2024 | 24.19 | 24.22 | 24.17 | 24.21 | 24.05 | 61,200 |
Jul 22, 2024 | 24.24 | 24.24 | 24.15 | 24.15 | 23.99 | 28,100 |
Jul 19, 2024 | 24.25 | 24.25 | 24.19 | 24.24 | 24.08 | 50,700 |
Jul 18, 2024 | 24.21 | 24.25 | 24.20 | 24.22 | 24.06 | 41,400 |
Jul 17, 2024 | 24.23 | 24.26 | 24.20 | 24.26 | 24.10 | 36,800 |
Jul 16, 2024 | 24.21 | 24.24 | 24.18 | 24.23 | 24.07 | 88,800 |
Jul 15, 2024 | 24.26 | 24.26 | 24.11 | 24.15 | 23.99 | 133,600 |
Jul 12, 2024 | 24.27 | 24.27 | 24.17 | 24.23 | 24.07 | 83,400 |
Jul 11, 2024 | 24.24 | 24.25 | 24.20 | 24.22 | 24.06 | 62,800 |
Jul 10, 2024 | 24.19 | 24.19 | 24.12 | 24.15 | 23.99 | 30,500 |
Jul 9, 2024 | 24.11 | 24.13 | 24.08 | 24.08 | 23.92 | 70,700 |
Jul 8, 2024 | 24.12 | 24.16 | 24.08 | 24.10 | 23.94 | 45,100 |
Jul 5, 2024 | 24.11 | 24.16 | 24.07 | 24.12 | 23.96 | 18,100 |
Jul 3, 2024 | 23.99 | 24.07 | 23.97 | 24.04 | 23.88 | 43,300 |
Jul 2, 2024 | 23.94 | 23.97 | 23.94 | 23.96 | 23.80 | 36,000 |
Jul 1, 2024 | 0.08 Dividend | |||||
Jul 1, 2024 | 24.02 | 24.02 | 23.87 | 23.89 | 23.73 | 60,100 |
Jun 28, 2024 | 24.17 | 24.17 | 24.02 | 24.02 | 23.78 | 42,100 |
Jun 27, 2024 | 24.06 | 24.10 | 24.06 | 24.06 | 23.82 | 56,000 |
Jun 26, 2024 | 24.16 | 24.16 | 24.04 | 24.06 | 23.82 | 25,000 |
Jun 25, 2024 | 24.12 | 24.16 | 24.11 | 24.13 | 23.89 | 52,600 |
Jun 24, 2024 | 24.13 | 24.21 | 24.12 | 24.12 | 23.88 | 30,100 |
Jun 21, 2024 | 24.14 | 24.20 | 24.13 | 24.14 | 23.90 | 60,200 |
Jun 20, 2024 | 24.25 | 24.25 | 24.11 | 24.11 | 23.87 | 154,500 |
Jun 18, 2024 | 24.15 | 24.21 | 24.12 | 24.16 | 23.92 | 76,500 |
Jun 17, 2024 | 24.19 | 24.19 | 24.10 | 24.10 | 23.86 | 42,900 |
Jun 14, 2024 | 24.05 | 24.20 | 24.05 | 24.17 | 23.93 | 81,900 |
Jun 13, 2024 | 24.13 | 24.22 | 24.13 | 24.15 | 23.91 | 68,800 |
Jun 12, 2024 | 24.04 | 24.14 | 24.04 | 24.08 | 23.84 | 63,700 |
Jun 11, 2024 | 23.93 | 23.96 | 23.91 | 23.96 | 23.72 | 42,500 |
Jun 10, 2024 | 23.93 | 23.93 | 23.86 | 23.90 | 23.66 | 34,500 |
Jun 7, 2024 | 23.98 | 23.98 | 23.90 | 23.92 | 23.68 | 46,800 |
Jun 6, 2024 | 24.02 | 24.07 | 24.02 | 24.07 | 23.83 | 29,600 |
Jun 5, 2024 | 23.85 | 23.99 | 23.85 | 23.93 | 23.70 | 73,300 |
Jun 4, 2024 | 23.84 | 23.91 | 23.81 | 23.86 | 23.63 | 159,500 |
Jun 3, 2024 | 0.08 Dividend | |||||
Jun 3, 2024 | 23.77 | 23.84 | 23.73 | 23.77 | 23.54 | 72,100 |
May 31, 2024 | 23.86 | 23.86 | 23.78 | 23.80 | 23.49 | 473,800 |
May 30, 2024 | 23.73 | 23.80 | 23.73 | 23.77 | 23.46 | 38,000 |
May 29, 2024 | 23.91 | 23.91 | 23.73 | 23.75 | 23.44 | 45,600 |
May 28, 2024 | 23.91 | 23.92 | 23.82 | 23.87 | 23.56 | 87,000 |
May 24, 2024 | 23.94 | 23.94 | 23.85 | 23.89 | 23.58 | 25,400 |
May 23, 2024 | 23.95 | 23.95 | 23.87 | 23.88 | 23.57 | 53,000 |
May 22, 2024 | 24.00 | 24.00 | 23.91 | 23.94 | 23.62 | 104,600 |
May 21, 2024 | 24.10 | 24.10 | 24.01 | 24.04 | 23.72 | 36,300 |
May 20, 2024 | 24.14 | 24.14 | 24.04 | 24.06 | 23.74 | 27,800 |
May 17, 2024 | 24.20 | 24.20 | 24.06 | 24.12 | 23.80 | 26,600 |
May 16, 2024 | 24.19 | 24.23 | 24.17 | 24.17 | 23.85 | 29,200 |
May 15, 2024 | 24.24 | 24.24 | 24.20 | 24.21 | 23.89 | 42,900 |
May 14, 2024 | 24.19 | 24.19 | 24.12 | 24.16 | 23.84 | 40,900 |
May 13, 2024 | 24.12 | 24.14 | 24.10 | 24.11 | 23.79 | 65,000 |
May 10, 2024 | 24.11 | 24.16 | 24.09 | 24.09 | 23.78 | 33,700 |
May 9, 2024 | 24.13 | 24.17 | 24.12 | 24.14 | 23.83 | 36,600 |
May 8, 2024 | 24.08 | 24.16 | 24.08 | 24.13 | 23.81 | 36,400 |
May 7, 2024 | 24.07 | 24.14 | 24.07 | 24.14 | 23.82 | 103,100 |
May 6, 2024 | 23.99 | 24.02 | 23.92 | 24.02 | 23.70 | 42,400 |
May 3, 2024 | 24.03 | 24.03 | 23.95 | 23.98 | 23.66 | 37,000 |
May 2, 2024 | 23.84 | 23.93 | 23.84 | 23.91 | 23.59 | 34,200 |
May 1, 2024 | 0.08 Dividend | |||||
May 1, 2024 | 23.83 | 23.89 | 23.83 | 23.86 | 23.55 | 66,700 |
Apr 30, 2024 | 23.85 | 23.91 | 23.85 | 23.86 | 23.47 | 41,700 |
Apr 29, 2024 | 23.94 | 23.94 | 23.87 | 23.91 | 23.52 | 64,600 |
Apr 26, 2024 | 23.93 | 23.93 | 23.87 | 23.87 | 23.48 | 46,600 |
Apr 25, 2024 | 23.95 | 23.95 | 23.85 | 23.90 | 23.51 | 43,000 |
Apr 24, 2024 | 23.91 | 23.97 | 23.91 | 23.94 | 23.55 | 41,300 |
Apr 23, 2024 | 23.99 | 24.01 | 23.93 | 23.97 | 23.57 | 59,300 |
Apr 22, 2024 | 23.94 | 23.99 | 23.94 | 23.98 | 23.58 | 55,800 |
Apr 19, 2024 | 24.04 | 24.04 | 23.95 | 23.97 | 23.57 | 30,800 |
Apr 18, 2024 | 23.93 | 23.93 | 23.88 | 23.92 | 23.53 | 351,800 |
Apr 17, 2024 | 23.94 | 23.97 | 23.87 | 23.95 | 23.56 | 62,900 |
Apr 16, 2024 | 23.81 | 23.94 | 23.81 | 23.90 | 23.51 | 58,200 |
Apr 15, 2024 | 24.02 | 24.02 | 23.88 | 23.96 | 23.57 | 79,200 |
Apr 12, 2024 | 23.94 | 23.99 | 23.94 | 23.97 | 23.58 | 44,200 |
Apr 11, 2024 | 23.92 | 23.92 | 23.82 | 23.85 | 23.46 | 129,200 |
Apr 10, 2024 | 23.88 | 23.89 | 23.82 | 23.83 | 23.44 | 82,000 |
Apr 9, 2024 | 24.00 | 24.03 | 23.97 | 24.01 | 23.62 | 37,200 |
Apr 8, 2024 | 23.96 | 23.99 | 23.93 | 23.99 | 23.60 | 71,000 |
Apr 5, 2024 | 23.96 | 24.00 | 23.90 | 23.90 | 23.51 | 106,200 |
Apr 4, 2024 | 23.99 | 24.04 | 23.97 | 24.03 | 23.64 | 109,700 |
Apr 3, 2024 | 23.98 | 23.99 | 23.93 | 23.97 | 23.57 | 110,300 |
Apr 2, 2024 | 24.04 | 24.09 | 24.00 | 24.01 | 23.62 | 79,000 |
Apr 1, 2024 | 0.08 Dividend | |||||
Apr 1, 2024 | 24.19 | 24.21 | 24.11 | 24.12 | 23.72 | 61,300 |
Mar 28, 2024 | 24.39 | 24.39 | 24.28 | 24.30 | 23.82 | 54,000 |
Mar 27, 2024 | 24.39 | 24.39 | 24.27 | 24.32 | 23.84 | 55,200 |
Mar 26, 2024 | 24.35 | 24.36 | 24.29 | 24.30 | 23.82 | 30,800 |
Mar 25, 2024 | 24.40 | 24.41 | 24.32 | 24.41 | 23.93 | 71,400 |
Mar 22, 2024 | 24.48 | 24.48 | 24.39 | 24.43 | 23.95 | 112,300 |
Mar 21, 2024 | 24.44 | 24.44 | 24.33 | 24.37 | 23.89 | 49,400 |
Mar 20, 2024 | 24.49 | 24.49 | 24.31 | 24.36 | 23.88 | 44,600 |
Mar 19, 2024 | 24.39 | 24.39 | 24.35 | 24.39 | 23.91 | 72,800 |
Mar 18, 2024 | 24.43 | 24.43 | 24.34 | 24.34 | 23.86 | 58,500 |
Mar 15, 2024 | 24.35 | 24.38 | 24.34 | 24.37 | 23.89 | 58,100 |
Mar 14, 2024 | 24.45 | 24.45 | 24.34 | 24.36 | 23.88 | 247,200 |
Mar 13, 2024 | 24.46 | 24.46 | 24.42 | 24.43 | 23.95 | 46,400 |
Mar 12, 2024 | 24.45 | 24.45 | 24.38 | 24.40 | 23.92 | 241,700 |
Mar 11, 2024 | 24.42 | 24.46 | 24.41 | 24.46 | 23.98 | 43,700 |
Mar 8, 2024 | 24.41 | 24.46 | 24.41 | 24.45 | 23.97 | 111,700 |
Mar 7, 2024 | 24.46 | 24.46 | 24.39 | 24.43 | 23.95 | 42,900 |
Mar 6, 2024 | 24.40 | 24.40 | 24.34 | 24.40 | 23.92 | 31,900 |
Mar 5, 2024 | 24.39 | 24.40 | 24.34 | 24.40 | 23.92 | 107,000 |
Mar 4, 2024 | 24.29 | 24.34 | 24.29 | 24.29 | 23.81 | 76,000 |
Mar 1, 2024 | 0.08 Dividend | |||||
Mar 1, 2024 | 24.35 | 24.40 | 24.30 | 24.40 | 23.91 | 92,300 |
Feb 29, 2024 | 24.49 | 24.49 | 24.41 | 24.42 | 23.87 | 66,700 |
Feb 28, 2024 | 24.35 | 24.42 | 24.35 | 24.39 | 23.84 | 103,100 |
Feb 27, 2024 | 24.33 | 24.39 | 24.33 | 24.37 | 23.82 | 55,900 |
Feb 26, 2024 | 24.38 | 24.38 | 24.34 | 24.36 | 23.81 | 52,900 |
Feb 23, 2024 | 24.45 | 24.45 | 24.35 | 24.39 | 23.84 | 81,300 |
Feb 22, 2024 | 24.38 | 24.38 | 24.32 | 24.35 | 23.80 | 48,400 |
Feb 21, 2024 | 24.35 | 24.36 | 24.32 | 24.34 | 23.79 | 97,500 |
Feb 20, 2024 | 24.34 | 24.36 | 24.32 | 24.33 | 23.78 | 39,900 |
Feb 16, 2024 | 24.38 | 24.38 | 24.29 | 24.32 | 23.77 | 55,600 |
Feb 15, 2024 | 24.33 | 24.37 | 24.30 | 24.37 | 23.82 | 43,400 |
Feb 14, 2024 | 24.29 | 24.33 | 24.23 | 24.30 | 23.75 | 192,900 |
Feb 13, 2024 | 24.36 | 24.36 | 24.21 | 24.23 | 23.68 | 49,900 |
Feb 12, 2024 | 24.32 | 24.40 | 24.32 | 24.37 | 23.82 | 166,000 |
Feb 9, 2024 | 24.37 | 24.37 | 24.29 | 24.33 | 23.78 | 44,700 |
Feb 8, 2024 | 24.38 | 24.38 | 24.27 | 24.31 | 23.76 | 37,200 |
Feb 7, 2024 | 24.37 | 24.37 | 24.26 | 24.33 | 23.78 | 62,300 |
Feb 6, 2024 | 24.29 | 24.35 | 24.27 | 24.35 | 23.80 | 59,600 |
Feb 5, 2024 | 24.44 | 24.44 | 24.27 | 24.29 | 23.74 | 160,500 |
Feb 2, 2024 | 24.49 | 24.49 | 24.38 | 24.42 | 23.86 | 111,300 |
Feb 1, 2024 | 0.08 Dividend | |||||
Feb 1, 2024 | 24.55 | 24.61 | 24.46 | 24.61 | 24.05 | 123,100 |
Jan 31, 2024 | 24.52 | 25.09 | 24.39 | 24.53 | 23.89 | 100,800 |
Jan 30, 2024 | 24.43 | 24.43 | 24.29 | 24.37 | 23.74 | 82,800 |
Jan 29, 2024 | 24.36 | 24.36 | 24.29 | 24.33 | 23.70 | 88,600 |
Jan 26, 2024 | 24.29 | 24.29 | 24.20 | 24.24 | 23.61 | 33,600 |
Jan 25, 2024 | 24.31 | 24.31 | 24.18 | 24.25 | 23.62 | 29,500 |
Jan 24, 2024 | 24.30 | 24.30 | 24.20 | 24.20 | 23.57 | 35,400 |
Jan 23, 2024 | 24.22 | 24.25 | 24.18 | 24.24 | 23.61 | 36,200 |
Jan 22, 2024 | 24.33 | 24.33 | 24.17 | 24.27 | 23.64 | 57,900 |
Jan 19, 2024 | 24.40 | 24.40 | 24.21 | 24.22 | 23.59 | 158,800 |
Jan 18, 2024 | 24.45 | 24.45 | 24.27 | 24.27 | 23.64 | 76,400 |
Jan 17, 2024 | 24.47 | 24.47 | 24.39 | 24.39 | 23.76 | 59,700 |
Jan 16, 2024 | 24.53 | 24.53 | 24.43 | 24.48 | 23.84 | 50,600 |
Jan 12, 2024 | 24.52 | 24.58 | 24.52 | 24.58 | 23.94 | 47,100 |
Jan 11, 2024 | 24.55 | 24.57 | 24.50 | 24.52 | 23.88 | 52,900 |
Jan 10, 2024 | 24.49 | 24.59 | 24.49 | 24.55 | 23.91 | 35,400 |
Jan 9, 2024 | 24.54 | 24.59 | 24.51 | 24.59 | 23.95 | 82,600 |
Jan 8, 2024 | 24.43 | 24.60 | 24.43 | 24.56 | 23.92 | 52,200 |
Jan 5, 2024 | 24.51 | 24.56 | 24.45 | 24.50 | 23.86 | 99,300 |
Jan 4, 2024 | 24.46 | 24.51 | 24.45 | 24.51 | 23.87 | 607,400 |
Jan 3, 2024 | 24.45 | 24.55 | 24.45 | 24.53 | 23.89 | 44,300 |
Jan 2, 2024 | 24.53 | 24.54 | 24.45 | 24.52 | 23.88 | 75,100 |
Dec 29, 2023 | 24.61 | 24.61 | 24.48 | 24.56 | 23.92 | 208,300 |
Dec 28, 2023 | 0.08 Dividend | |||||
Dec 28, 2023 | 24.58 | 24.58 | 24.46 | 24.52 | 23.88 | 138,700 |
Dec 27, 2023 | 24.64 | 24.67 | 24.56 | 24.67 | 23.95 | 153,400 |
Dec 26, 2023 | 24.55 | 24.58 | 24.52 | 24.55 | 23.83 | 30,500 |
Dec 22, 2023 | 24.59 | 24.59 | 24.52 | 24.58 | 23.86 | 26,700 |
Dec 21, 2023 | 24.60 | 24.60 | 24.52 | 24.53 | 23.81 | 51,600 |
Dec 20, 2023 | 24.48 | 24.52 | 24.45 | 24.52 | 23.80 | 70,500 |
Dec 19, 2023 | 24.41 | 24.50 | 24.40 | 24.43 | 23.72 | 40,500 |
Dec 18, 2023 | 24.42 | 24.45 | 24.37 | 24.40 | 23.69 | 82,000 |
Dec 15, 2023 | 24.50 | 24.50 | 24.42 | 24.42 | 23.71 | 76,000 |
Dec 14, 2023 | 24.28 | 24.45 | 24.23 | 24.43 | 23.72 | 129,400 |
Dec 13, 2023 | 24.05 | 24.20 | 24.05 | 24.20 | 23.49 | 58,800 |
Dec 12, 2023 | 24.07 | 24.09 | 24.03 | 24.03 | 23.33 | 38,100 |
Dec 11, 2023 | 24.01 | 24.09 | 24.01 | 24.05 | 23.35 | 57,100 |
Dec 8, 2023 | 24.10 | 24.10 | 24.03 | 24.05 | 23.35 | 27,300 |
Dec 7, 2023 | 24.05 | 24.09 | 24.05 | 24.09 | 23.39 | 103,300 |
Dec 6, 2023 | 23.94 | 24.05 | 23.94 | 24.05 | 23.35 | 100,100 |
Dec 5, 2023 | 23.92 | 24.02 | 23.92 | 24.00 | 23.30 | 47,800 |
Dec 4, 2023 | 24.01 | 24.01 | 23.81 | 23.90 | 23.20 | 231,200 |
Dec 1, 2023 | 0.08 Dividend | |||||
Dec 1, 2023 | 23.81 | 24.02 | 23.81 | 24.02 | 23.32 | 222,900 |
Nov 30, 2023 | 23.83 | 23.93 | 23.83 | 23.87 | 23.10 | 124,900 |
Nov 29, 2023 | 23.71 | 23.92 | 23.71 | 23.87 | 23.10 | 336,400 |
Nov 28, 2023 | 23.58 | 23.72 | 23.58 | 23.72 | 22.95 | 83,100 |
Nov 27, 2023 | 23.55 | 23.67 | 23.55 | 23.65 | 22.89 | 117,200 |
Nov 24, 2023 | 23.60 | 23.60 | 23.56 | 23.58 | 22.81 | 11,100 |
Nov 22, 2023 | 23.50 | 23.61 | 23.50 | 23.60 | 22.84 | 650,300 |
Nov 21, 2023 | 23.47 | 23.54 | 23.47 | 23.51 | 22.75 | 82,800 |
Nov 20, 2023 | 23.38 | 23.49 | 23.38 | 23.48 | 22.72 | 54,700 |
Nov 17, 2023 | 23.33 | 23.40 | 23.33 | 23.40 | 22.64 | 60,900 |
Nov 16, 2023 | 23.38 | 23.39 | 23.28 | 23.34 | 22.59 | 83,500 |
Nov 15, 2023 | 23.24 | 23.29 | 23.21 | 23.24 | 22.49 | 133,600 |
Nov 14, 2023 | 23.11 | 23.29 | 23.11 | 23.29 | 22.54 | 64,500 |
Nov 13, 2023 | 23.00 | 23.09 | 23.00 | 23.09 | 22.34 | 62,200 |
Nov 10, 2023 | 23.08 | 23.08 | 23.03 | 23.08 | 22.33 | 112,700 |
Nov 9, 2023 | 23.02 | 23.05 | 22.91 | 22.93 | 22.19 | 82,900 |
Nov 8, 2023 | 22.93 | 23.01 | 22.90 | 22.99 | 22.25 | 203,100 |
Nov 7, 2023 | 22.80 | 22.95 | 22.80 | 22.95 | 22.21 | 68,700 |
Nov 6, 2023 | 22.85 | 22.86 | 22.72 | 22.77 | 22.03 | 41,000 |
Nov 3, 2023 | 22.80 | 22.91 | 22.80 | 22.82 | 22.08 | 116,300 |
Nov 2, 2023 | 22.62 | 22.62 | 22.39 | 22.61 | 21.88 | 80,600 |
Nov 1, 2023 | 0.08 Dividend | |||||
Nov 1, 2023 | 22.33 | 22.47 | 22.33 | 22.39 | 21.67 | 104,400 |
Oct 31, 2023 | 22.40 | 22.43 | 22.37 | 22.37 | 21.57 | 63,500 |
Oct 30, 2023 | 22.50 | 22.50 | 22.40 | 22.45 | 21.65 | 55,000 |
Oct 27, 2023 | 22.50 | 22.50 | 22.41 | 22.44 | 21.64 | 53,700 |
Oct 26, 2023 | 22.37 | 22.48 | 22.37 | 22.45 | 21.65 | 87,200 |
Oct 25, 2023 | 22.45 | 22.45 | 22.37 | 22.37 | 21.57 | 96,600 |
Oct 24, 2023 | 22.43 | 22.49 | 22.41 | 22.45 | 21.65 | 69,000 |
Oct 23, 2023 | 22.51 | 22.51 | 22.39 | 22.45 | 21.65 | 55,500 |
Oct 20, 2023 | 22.51 | 22.51 | 22.41 | 22.43 | 21.63 | 45,300 |
Oct 19, 2023 | 22.48 | 22.52 | 22.39 | 22.41 | 21.61 | 467,400 |
Oct 18, 2023 | 22.63 | 22.63 | 22.50 | 22.56 | 21.75 | 93,000 |
Oct 17, 2023 | 22.80 | 22.80 | 22.61 | 22.62 | 21.81 | 30,100 |
Oct 16, 2023 | 22.88 | 22.88 | 22.74 | 22.75 | 21.94 | 157,700 |
Oct 13, 2023 | 22.84 | 22.92 | 22.84 | 22.92 | 22.10 | 80,200 |
Oct 12, 2023 | 22.91 | 22.92 | 22.82 | 22.84 | 22.02 | 62,100 |
Oct 11, 2023 | 22.91 | 22.92 | 22.82 | 22.89 | 22.07 | 65,800 |
Oct 10, 2023 | 22.67 | 22.75 | 22.64 | 22.75 | 21.94 | 46,300 |
Oct 9, 2023 | 22.61 | 22.71 | 22.57 | 22.71 | 21.90 | 83,800 |
Oct 6, 2023 | 22.51 | 22.59 | 22.49 | 22.50 | 21.70 | 117,900 |
Oct 5, 2023 | 22.70 | 22.72 | 22.66 | 22.72 | 21.91 | 43,200 |
Oct 4, 2023 | 22.60 | 22.66 | 22.60 | 22.63 | 21.82 | 136,800 |
Oct 3, 2023 | 22.56 | 22.67 | 22.55 | 22.57 | 21.76 | 156,500 |
Oct 2, 2023 | 0.08 Dividend | |||||
Oct 2, 2023 | 22.84 | 22.84 | 22.67 | 22.69 | 21.88 | 82,800 |
Sep 29, 2023 | 22.83 | 22.91 | 22.83 | 22.85 | 21.96 | 105,100 |
Sep 28, 2023 | 22.95 | 22.95 | 22.80 | 22.83 | 21.94 | 70,000 |
Sep 27, 2023 | 23.05 | 23.05 | 22.92 | 22.95 | 22.06 | 68,700 |
Sep 26, 2023 | 23.05 | 23.05 | 22.96 | 23.00 | 22.10 | 122,000 |
Sep 25, 2023 | 23.11 | 23.12 | 23.01 | 23.01 | 22.11 | 126,400 |
Sep 22, 2023 | 23.25 | 23.27 | 23.20 | 23.25 | 22.34 | 36,300 |
Sep 21, 2023 | 23.21 | 23.39 | 23.20 | 23.20 | 22.30 | 87,900 |
Sep 20, 2023 | 23.48 | 23.48 | 23.43 | 23.44 | 22.53 | 48,100 |
Sep 19, 2023 | 23.48 | 23.48 | 23.41 | 23.45 | 22.54 | 63,000 |
Sep 18, 2023 | 23.48 | 23.50 | 23.46 | 23.48 | 22.57 | 44,900 |
Sep 15, 2023 | 23.45 | 23.47 | 23.42 | 23.45 | 22.54 | 69,200 |
Sep 14, 2023 | 23.53 | 23.53 | 23.44 | 23.45 | 22.54 | 46,200 |
Sep 13, 2023 | 23.56 | 23.56 | 23.50 | 23.53 | 22.61 | 73,300 |
Sep 12, 2023 | 23.51 | 23.54 | 23.47 | 23.48 | 22.57 | 48,500 |
Sep 11, 2023 | 23.51 | 23.54 | 23.50 | 23.50 | 22.58 | 17,800 |
Sep 8, 2023 | 23.58 | 23.58 | 23.49 | 23.54 | 22.62 | 100,100 |
Sep 7, 2023 | 23.58 | 23.58 | 23.49 | 23.50 | 22.58 | 76,800 |
Sep 6, 2023 | 23.58 | 23.58 | 23.53 | 23.56 | 22.64 | 99,900 |
Related Tickers
THD iShares MSCI Thailand ETF
64.37
+4.48%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.90
+1.53%
FBZ First Trust Brazil AlphaDEX Fund
11.59
+1.49%
EZA iShares MSCI South Africa ETF
46.25
+1.34%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
19.28
+1.33%
KURE KraneShares MSCI All China Health Care Index ETF
13.61
+1.25%
GDX VanEck Gold Miners ETF
37.33
+1.14%
XLY The Consumer Discretionary Select Sector SPDR Fund
187.13
+1.13%
MLPX Global X MLP & Energy Infrastructure ETF
53.87
+1.13%
CNXT VanEck ChiNext ETF
20.55
+1.09%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
318.91
+1.04%
CHIQ Global X MSCI China Consumer Discretionary ETF
16.33
+0.99%
EELV Invesco S&P Emerging Markets Low Volatility ETF
25.35
+0.88%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
82.72
+0.87%
EWJV iShares MSCI Japan Value ETF
33.10
+0.85%
IAU iShares Gold Trust
47.51
+0.85%
GLD SPDR Gold Shares
232.35
+0.83%
EPU iShares MSCI Peru ETF
39.21
+0.79%
IPKW Invesco International BuyBack Achievers ETF
41.60
+0.76%
EWT iShares MSCI Taiwan ETF
51.57
+0.72%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.72%
FLLA Franklin FTSE Latin America ETF
20.76
+0.71%
BBJP JPMorgan BetaBuilders Japan ETF
58.52
+0.71%
ENFR Alerian Energy Infrastructure ETF
27.98
+0.68%
IPAC iShares Core MSCI Pacific ETF
64.26
+0.67%
CQQQ Invesco China Technology ETF
31.71
+0.63%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.72
+0.63%
USAI Pacer American Energy Independence ETF
34.52
+0.62%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.60
+0.62%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.99
+0.59%
FLTW Franklin FTSE Taiwan ETF
45.99
+0.59%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.81
+0.59%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
31.07
+0.58%
MUST Columbia Multi-Sector Municipal Income ETF
20.72
+0.58%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.85
+0.57%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
39.07
+0.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.19
+0.54%
EMXC iShares MSCI Emerging Markets ex China ETF
59.61
+0.52%
IDOG ALPS International Sector Dividend Dogs ETF
31.47
+0.52%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.37
+0.50%
FNDF Schwab Fundamental International Equity ETF
36.45
+0.50%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
50.85
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.10
+0.48%
MFLX First Trust Flexible Municipal High Income ETF
17.41
+0.48%
CBON VanEck China Bond ETF
22.53
+0.47%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.70
+0.46%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.91
+0.46%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.11
+0.45%
VRP Invesco Variable Rate Preferred ETF
24.36
+0.45%
LGOV First Trust Long Duration Opportunities ETF
22.50
+0.45%
FALN iShares Fallen Angels USD Bond ETF
27.11
+0.44%
ONEQ Fidelity Nasdaq Composite Index ETF
67.67
+0.43%
CNYA iShares MSCI China A ETF
24.64
+0.43%
TPYP Tortoise North American Pipeline Fund
31.20
+0.42%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
26.40
+0.42%
IGEB iShares Investment Grade Systematic Bond ETF
46.15
+0.41%
RIGS RiverFront Strategic Income Fund
23.50
+0.41%
FCAL First Trust California Municipal High Income ETF
50.14
+0.40%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.50
+0.40%
IQIN NYLI 500 International ETF
34.26
+0.39%
IDX VanEck Indonesia Index ETF
18.11
+0.39%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.76
+0.39%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
92.03
+0.38%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.14
+0.38%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.49
+0.38%
FLJH Franklin FTSE Japan Hedged ETF
29.86
+0.38%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.96
+0.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.05
+0.38%
CEW WisdomTree Emerging Currency Strategy Fund
18.35
+0.36%
ESGG FlexShares STOXX Global ESG Select Index Fund
167.19
+0.36%
FCOM Fidelity MSCI Communication Services Index ETF
51.79
+0.35%
PFXF VanEck Preferred Securities ex Financials ETF
17.74
+0.34%
HYDB iShares High Yield Systematic Bond ETF
47.48
+0.34%
FCOR Fidelity Corporate Bond ETF
48.24
+0.33%
DXJ WisdomTree Japan Hedged Equity Fund
103.72
+0.33%
KORP American Century Diversified Corporate Bond ETF
48.01
+0.33%
VPC Virtus Private Credit ETF
22.55
+0.33%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
83.31
+0.33%
USHY iShares Broad USD High Yield Corporate Bond ETF
37.20
+0.32%
PFFD Global X U.S. Preferred ETF
20.32
+0.32%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.54
+0.32%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
25.43
+0.32%
SPMB SPDR Portfolio Mortgage Backed Bond ETF
22.53
+0.31%
FBND Fidelity Total Bond ETF
46.83
+0.30%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
47.15
+0.30%
SPHY SPDR Portfolio High Yield Bond ETF
23.74
+0.30%
GTO Invesco Total Return Bond ETF
48.34
+0.29%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.04
+0.29%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.90
+0.29%
COM Direxion Auspice Broad Commodity Strategy ETF
28.59
+0.29%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.23
+0.28%
FPE First Trust Preferred Securities and Income ETF
17.89
+0.28%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.94
+0.28%
ANGL VanEck Fallen Angel High Yield Bond ETF
29.11
+0.28%
ATMP Barclays ETN+ Select MLP ETN
25.74
+0.27%
GRNB VanEck Green Bond ETF
24.39
+0.26%
SPEM SPDR Portfolio Emerging Markets ETF
38.04
+0.26%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
30.97
+0.26%
HMOP Hartford Municipal Opportunities ETF
39.25
+0.26%