Cboe US - Nasdaq Real Time Price • USD
VanEck Morningstar Wide Moat ETF (MOAT)
As of 10:15 AM EDT. 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 |
---|---|---|---|---|---|---|
Jun 27, 2024 | 86.90 | 86.90 | 86.64 | 86.82 | 86.82 | 156,312 |
Jun 26, 2024 | 86.50 | 86.88 | 86.36 | 86.77 | 86.77 | 770,300 |
Jun 25, 2024 | 87.31 | 87.36 | 86.62 | 86.86 | 86.86 | 722,200 |
Jun 24, 2024 | 87.15 | 87.95 | 87.13 | 87.35 | 87.35 | 810,900 |
Jun 21, 2024 | 86.43 | 87.12 | 86.43 | 87.03 | 87.03 | 751,500 |
Jun 20, 2024 | 85.93 | 86.59 | 85.82 | 86.47 | 86.47 | 1,419,000 |
Jun 18, 2024 | 85.83 | 86.30 | 85.80 | 86.07 | 86.07 | 939,600 |
Jun 17, 2024 | 85.52 | 86.02 | 85.16 | 85.93 | 85.93 | 977,800 |
Jun 14, 2024 | 85.62 | 85.88 | 85.26 | 85.72 | 85.72 | 869,200 |
Jun 13, 2024 | 86.29 | 86.30 | 85.72 | 85.95 | 85.95 | 702,700 |
Jun 12, 2024 | 87.25 | 87.41 | 86.42 | 86.57 | 86.57 | 807,500 |
Jun 11, 2024 | 86.29 | 86.35 | 85.72 | 86.27 | 86.27 | 1,007,400 |
Jun 10, 2024 | 86.46 | 86.73 | 86.15 | 86.66 | 86.66 | 686,500 |
Jun 7, 2024 | 86.81 | 87.40 | 86.67 | 86.69 | 86.69 | 730,000 |
Jun 6, 2024 | 87.03 | 87.38 | 86.90 | 87.19 | 87.19 | 838,500 |
Jun 5, 2024 | 86.76 | 87.18 | 86.29 | 87.13 | 87.13 | 1,100,000 |
Jun 4, 2024 | 86.25 | 86.81 | 86.18 | 86.59 | 86.59 | 705,400 |
Jun 3, 2024 | 86.77 | 86.94 | 85.98 | 86.61 | 86.61 | 831,600 |
May 31, 2024 | 85.77 | 86.70 | 85.39 | 86.63 | 86.63 | 718,300 |
May 30, 2024 | 85.63 | 85.94 | 85.38 | 85.71 | 85.71 | 959,500 |
May 29, 2024 | 86.53 | 86.53 | 86.10 | 86.14 | 86.14 | 831,600 |
May 28, 2024 | 88.02 | 88.02 | 86.96 | 87.27 | 87.27 | 591,100 |
May 24, 2024 | 88.05 | 88.25 | 87.83 | 88.14 | 88.14 | 497,100 |
May 23, 2024 | 89.54 | 89.69 | 87.59 | 87.80 | 87.80 | 692,500 |
May 22, 2024 | 89.21 | 89.67 | 89.11 | 89.40 | 89.40 | 567,400 |
May 21, 2024 | 89.52 | 89.52 | 89.13 | 89.40 | 89.40 | 442,200 |
May 20, 2024 | 89.71 | 89.91 | 89.54 | 89.66 | 89.66 | 472,200 |
May 17, 2024 | 89.44 | 89.72 | 89.37 | 89.58 | 89.58 | 484,100 |
May 16, 2024 | 89.66 | 89.86 | 89.50 | 89.58 | 89.58 | 591,100 |
May 15, 2024 | 89.34 | 89.77 | 89.31 | 89.72 | 89.72 | 852,700 |
May 14, 2024 | 88.63 | 89.05 | 88.45 | 88.77 | 88.77 | 507,900 |
May 13, 2024 | 88.43 | 88.83 | 88.26 | 88.38 | 88.38 | 578,000 |
May 10, 2024 | 88.11 | 88.40 | 88.04 | 88.25 | 88.25 | 493,000 |
May 9, 2024 | 87.30 | 87.96 | 87.16 | 87.96 | 87.96 | 511,900 |
May 8, 2024 | 86.77 | 87.32 | 86.69 | 87.23 | 87.23 | 820,300 |
May 7, 2024 | 86.94 | 87.24 | 86.91 | 87.06 | 87.06 | 752,700 |
May 6, 2024 | 86.59 | 86.78 | 86.42 | 86.74 | 86.74 | 677,000 |
May 3, 2024 | 86.44 | 86.61 | 85.85 | 86.15 | 86.15 | 747,200 |
May 2, 2024 | 85.65 | 85.93 | 84.97 | 85.77 | 85.77 | 705,600 |
May 1, 2024 | 85.27 | 86.39 | 84.87 | 85.22 | 85.22 | 925,300 |
Apr 30, 2024 | 86.20 | 86.38 | 85.41 | 85.43 | 85.43 | 621,100 |
Apr 29, 2024 | 86.13 | 86.57 | 86.13 | 86.49 | 86.49 | 619,700 |
Apr 26, 2024 | 85.78 | 86.35 | 85.65 | 86.03 | 86.03 | 526,000 |
Apr 25, 2024 | 85.52 | 85.75 | 84.82 | 85.47 | 85.47 | 887,000 |
Apr 24, 2024 | 85.67 | 85.85 | 85.24 | 85.75 | 85.75 | 610,300 |
Apr 23, 2024 | 85.17 | 85.91 | 85.08 | 85.74 | 85.74 | 727,200 |
Apr 22, 2024 | 84.81 | 85.40 | 84.31 | 84.98 | 84.98 | 1,477,700 |
Apr 19, 2024 | 83.97 | 84.50 | 83.96 | 84.30 | 84.30 | 743,600 |
Apr 18, 2024 | 83.94 | 84.51 | 83.63 | 83.97 | 83.97 | 902,600 |
Apr 17, 2024 | 84.74 | 84.74 | 83.85 | 84.11 | 84.11 | 802,400 |
Apr 16, 2024 | 84.75 | 84.94 | 84.18 | 84.45 | 84.45 | 1,440,900 |
Apr 15, 2024 | 86.31 | 86.40 | 84.46 | 84.81 | 84.81 | 1,365,400 |
Apr 12, 2024 | 86.41 | 86.58 | 85.25 | 85.54 | 85.54 | 933,800 |
Apr 11, 2024 | 87.41 | 87.41 | 86.40 | 87.05 | 87.05 | 780,700 |
Apr 10, 2024 | 87.53 | 87.53 | 86.67 | 86.94 | 86.94 | 1,059,400 |
Apr 9, 2024 | 88.19 | 88.65 | 87.89 | 88.65 | 88.65 | 741,800 |
Apr 8, 2024 | 87.85 | 88.16 | 87.71 | 87.97 | 87.97 | 610,900 |
Apr 5, 2024 | 87.21 | 87.92 | 87.07 | 87.63 | 87.63 | 731,900 |
Apr 4, 2024 | 88.56 | 88.78 | 87.13 | 87.21 | 87.21 | 806,600 |
Apr 3, 2024 | 88.11 | 88.32 | 87.76 | 88.01 | 88.01 | 670,100 |
Apr 2, 2024 | 88.70 | 88.73 | 88.09 | 88.33 | 88.33 | 845,900 |
Apr 1, 2024 | 90.00 | 90.14 | 89.07 | 89.23 | 89.23 | 743,700 |
Mar 28, 2024 | 89.62 | 90.11 | 89.62 | 89.90 | 89.90 | 654,200 |
Mar 27, 2024 | 88.46 | 89.43 | 88.43 | 89.43 | 89.43 | 693,100 |
Mar 26, 2024 | 88.34 | 88.41 | 88.03 | 88.08 | 88.08 | 650,800 |
Mar 25, 2024 | 88.28 | 88.60 | 88.10 | 88.13 | 88.13 | 557,300 |
Mar 22, 2024 | 89.01 | 89.16 | 88.44 | 88.55 | 88.55 | 804,100 |
Mar 21, 2024 | 89.03 | 89.43 | 88.95 | 89.16 | 89.16 | 1,170,400 |
Mar 20, 2024 | 87.92 | 88.74 | 87.79 | 88.68 | 88.68 | 803,600 |
Mar 19, 2024 | 87.46 | 88.00 | 87.46 | 87.97 | 87.97 | 857,200 |
Mar 18, 2024 | 87.48 | 87.94 | 87.36 | 87.58 | 87.58 | 638,700 |
Mar 15, 2024 | 86.97 | 87.70 | 86.79 | 87.26 | 87.26 | 977,700 |
Mar 14, 2024 | 88.41 | 88.46 | 87.01 | 87.57 | 87.57 | 959,000 |
Mar 13, 2024 | 88.48 | 88.97 | 88.27 | 88.46 | 88.46 | 808,500 |
Mar 12, 2024 | 88.37 | 88.61 | 88.01 | 88.50 | 88.50 | 1,138,000 |
Mar 11, 2024 | 87.78 | 88.41 | 87.62 | 88.33 | 88.33 | 957,000 |
Mar 8, 2024 | 87.97 | 88.51 | 87.84 | 87.85 | 87.85 | 718,700 |
Mar 7, 2024 | 87.62 | 87.91 | 87.50 | 87.79 | 87.79 | 674,000 |
Mar 6, 2024 | 86.89 | 87.34 | 86.78 | 87.13 | 87.13 | 848,700 |
Mar 5, 2024 | 86.93 | 87.15 | 86.21 | 86.52 | 86.52 | 964,500 |
Mar 4, 2024 | 86.90 | 87.44 | 86.90 | 87.22 | 87.22 | 781,000 |
Mar 1, 2024 | 86.75 | 87.29 | 86.24 | 87.09 | 87.09 | 827,400 |
Feb 29, 2024 | 86.73 | 86.98 | 86.45 | 86.75 | 86.75 | 878,300 |
Feb 28, 2024 | 86.25 | 86.65 | 86.10 | 86.31 | 86.31 | 657,700 |
Feb 27, 2024 | 86.41 | 86.45 | 86.06 | 86.40 | 86.40 | 749,200 |
Feb 26, 2024 | 86.62 | 86.78 | 86.11 | 86.13 | 86.13 | 742,900 |
Feb 23, 2024 | 86.40 | 86.77 | 86.36 | 86.59 | 86.59 | 821,200 |
Feb 22, 2024 | 85.96 | 86.40 | 85.64 | 86.26 | 86.26 | 1,564,400 |
Feb 21, 2024 | 85.11 | 85.68 | 84.87 | 85.65 | 85.65 | 849,700 |
Feb 20, 2024 | 85.65 | 85.93 | 85.38 | 85.73 | 85.73 | 931,700 |
Feb 16, 2024 | 86.07 | 86.45 | 85.77 | 85.93 | 85.93 | 884,500 |
Feb 15, 2024 | 85.57 | 86.44 | 85.57 | 86.39 | 86.39 | 1,089,200 |
Feb 14, 2024 | 85.13 | 85.43 | 84.69 | 85.37 | 85.37 | 958,500 |
Feb 13, 2024 | 85.00 | 85.21 | 84.06 | 84.64 | 84.64 | 1,296,700 |
Feb 12, 2024 | 85.50 | 86.40 | 85.46 | 86.10 | 86.10 | 912,600 |
Feb 9, 2024 | 85.27 | 85.57 | 85.08 | 85.48 | 85.48 | 1,057,200 |
Feb 8, 2024 | 85.06 | 85.33 | 84.98 | 85.16 | 85.16 | 913,100 |
Feb 7, 2024 | 84.92 | 85.04 | 84.30 | 84.79 | 84.79 | 753,400 |
Feb 6, 2024 | 83.93 | 84.49 | 83.84 | 84.48 | 84.48 | 994,900 |
Feb 5, 2024 | 84.38 | 84.40 | 83.58 | 83.93 | 83.93 | 1,317,000 |
Feb 2, 2024 | 84.11 | 84.88 | 83.60 | 84.51 | 84.51 | 1,389,300 |
Feb 1, 2024 | 83.98 | 84.51 | 83.24 | 84.49 | 84.49 | 1,345,400 |
Jan 31, 2024 | 84.82 | 84.82 | 83.30 | 83.31 | 83.31 | 1,383,300 |
Jan 30, 2024 | 85.21 | 85.39 | 85.04 | 85.23 | 85.23 | 1,592,200 |
Jan 29, 2024 | 84.49 | 85.35 | 84.43 | 85.35 | 85.35 | 1,305,000 |
Jan 26, 2024 | 84.68 | 84.94 | 84.44 | 84.54 | 84.54 | 904,800 |
Jan 25, 2024 | 84.42 | 84.62 | 84.03 | 84.50 | 84.50 | 1,170,600 |
Jan 24, 2024 | 84.80 | 84.80 | 83.85 | 83.90 | 83.90 | 865,100 |
Jan 23, 2024 | 84.42 | 84.56 | 83.96 | 84.35 | 84.35 | 1,089,200 |
Jan 22, 2024 | 84.27 | 84.53 | 83.90 | 84.08 | 84.08 | 917,500 |
Jan 19, 2024 | 83.38 | 84.12 | 82.82 | 83.97 | 83.97 | 1,188,700 |
Jan 18, 2024 | 82.81 | 83.19 | 82.39 | 83.10 | 83.10 | 962,200 |
Jan 17, 2024 | 82.48 | 82.63 | 82.06 | 82.58 | 82.58 | 1,074,000 |
Jan 16, 2024 | 83.33 | 83.41 | 82.85 | 83.22 | 83.22 | 1,140,100 |
Jan 12, 2024 | 84.13 | 84.43 | 83.55 | 83.80 | 83.80 | 1,058,900 |
Jan 11, 2024 | 83.82 | 83.86 | 82.97 | 83.79 | 83.79 | 1,179,600 |
Jan 10, 2024 | 83.70 | 84.01 | 83.44 | 83.85 | 83.85 | 925,900 |
Jan 9, 2024 | 83.74 | 84.20 | 83.54 | 83.83 | 83.83 | 1,157,300 |
Jan 8, 2024 | 83.08 | 84.30 | 82.92 | 84.24 | 84.24 | 1,002,600 |
Jan 5, 2024 | 82.83 | 83.54 | 82.59 | 83.02 | 83.02 | 1,098,300 |
Jan 4, 2024 | 83.08 | 83.39 | 82.85 | 82.90 | 82.90 | 1,113,500 |
Jan 3, 2024 | 84.12 | 84.13 | 83.08 | 83.23 | 83.23 | 1,191,800 |
Jan 2, 2024 | 84.44 | 84.94 | 84.16 | 84.63 | 84.63 | 1,191,600 |
Dec 29, 2023 | 85.16 | 85.38 | 84.59 | 84.87 | 84.87 | 844,100 |
Dec 28, 2023 | 84.96 | 85.39 | 84.96 | 85.30 | 85.30 | 883,300 |
Dec 27, 2023 | 84.97 | 85.13 | 84.73 | 85.11 | 85.11 | 1,020,200 |
Dec 26, 2023 | 84.64 | 85.12 | 84.49 | 84.98 | 84.98 | 830,800 |
Dec 22, 2023 | 84.36 | 84.78 | 84.13 | 84.52 | 84.52 | 1,243,200 |
Dec 21, 2023 | 83.94 | 84.42 | 83.65 | 84.37 | 84.37 | 1,154,300 |
Dec 20, 2023 | 84.38 | 84.77 | 83.27 | 83.30 | 83.30 | 1,611,500 |
Dec 19, 2023 | 84.38 | 84.75 | 84.23 | 84.72 | 84.72 | 1,666,800 |
Dec 18, 2023 | 0.73 Dividend | |||||
Dec 18, 2023 | 84.16 | 84.25 | 83.89 | 84.10 | 84.10 | 1,099,000 |
Dec 15, 2023 | 84.96 | 85.00 | 84.27 | 84.57 | 83.84 | 1,430,100 |
Dec 14, 2023 | 84.18 | 85.33 | 84.00 | 84.98 | 84.25 | 1,547,700 |
Dec 13, 2023 | 81.85 | 83.47 | 81.65 | 83.46 | 82.74 | 1,465,700 |
Dec 12, 2023 | 81.60 | 81.95 | 81.24 | 81.87 | 81.16 | 1,085,900 |
Dec 11, 2023 | 80.92 | 81.58 | 80.92 | 81.56 | 80.86 | 1,228,200 |
Dec 8, 2023 | 80.47 | 81.08 | 80.46 | 80.82 | 80.12 | 1,238,100 |
Dec 7, 2023 | 80.30 | 80.68 | 80.13 | 80.55 | 79.86 | 1,112,700 |
Dec 6, 2023 | 80.31 | 80.90 | 80.01 | 80.10 | 79.41 | 1,259,100 |
Dec 5, 2023 | 80.25 | 80.25 | 79.72 | 79.97 | 79.28 | 1,102,400 |
Dec 4, 2023 | 79.95 | 80.70 | 79.95 | 80.47 | 79.78 | 1,440,500 |
Dec 1, 2023 | 79.20 | 80.49 | 79.08 | 80.44 | 79.75 | 1,774,700 |
Nov 30, 2023 | 79.08 | 79.42 | 78.75 | 79.38 | 78.70 | 917,400 |
Nov 29, 2023 | 78.50 | 79.12 | 78.50 | 78.69 | 78.01 | 909,900 |
Nov 28, 2023 | 77.97 | 78.37 | 77.74 | 78.01 | 77.34 | 847,500 |
Nov 27, 2023 | 78.15 | 78.20 | 77.81 | 78.05 | 77.38 | 1,260,400 |
Nov 24, 2023 | 78.13 | 78.30 | 77.97 | 78.30 | 77.63 | 344,800 |
Nov 22, 2023 | 77.98 | 78.30 | 77.86 | 78.09 | 77.42 | 847,400 |
Nov 21, 2023 | 77.82 | 77.83 | 77.56 | 77.69 | 77.02 | 927,300 |
Nov 20, 2023 | 77.31 | 77.87 | 77.19 | 77.73 | 77.06 | 1,011,100 |
Nov 17, 2023 | 77.36 | 77.57 | 77.13 | 77.43 | 76.76 | 787,100 |
Nov 16, 2023 | 77.25 | 77.42 | 76.84 | 77.17 | 76.50 | 1,151,500 |
Nov 15, 2023 | 76.60 | 77.58 | 76.51 | 77.19 | 76.52 | 1,627,800 |
Nov 14, 2023 | 75.37 | 76.61 | 75.37 | 76.33 | 75.67 | 1,414,000 |
Nov 13, 2023 | 74.23 | 74.42 | 73.86 | 74.19 | 73.55 | 1,286,300 |
Nov 10, 2023 | 74.11 | 74.52 | 73.47 | 74.48 | 73.84 | 1,141,800 |
Nov 9, 2023 | 75.25 | 75.25 | 73.77 | 73.84 | 73.20 | 1,040,700 |
Nov 8, 2023 | 75.02 | 75.03 | 74.49 | 74.86 | 74.21 | 889,300 |
Nov 7, 2023 | 74.83 | 75.23 | 74.72 | 74.99 | 74.34 | 795,200 |
Nov 6, 2023 | 75.35 | 75.47 | 74.71 | 75.02 | 74.37 | 831,000 |
Nov 3, 2023 | 74.51 | 75.63 | 74.51 | 75.31 | 74.66 | 1,376,900 |
Nov 2, 2023 | 72.68 | 74.04 | 72.68 | 74.00 | 73.36 | 1,406,700 |
Nov 1, 2023 | 72.14 | 72.22 | 71.45 | 72.16 | 71.54 | 1,302,100 |
Oct 31, 2023 | 71.63 | 72.29 | 71.32 | 72.25 | 71.63 | 1,331,300 |
Oct 30, 2023 | 71.15 | 71.59 | 70.69 | 71.35 | 70.73 | 1,122,700 |
Oct 27, 2023 | 71.70 | 71.70 | 70.56 | 70.71 | 70.10 | 1,341,200 |
Oct 26, 2023 | 71.81 | 72.19 | 71.40 | 71.57 | 70.95 | 1,151,700 |
Oct 25, 2023 | 72.65 | 72.65 | 71.57 | 71.80 | 71.18 | 987,900 |
Oct 24, 2023 | 73.34 | 73.39 | 72.65 | 73.07 | 72.44 | 1,084,800 |
Oct 23, 2023 | 73.06 | 73.90 | 72.89 | 73.15 | 72.52 | 1,270,000 |
Oct 20, 2023 | 74.24 | 74.36 | 73.48 | 73.51 | 72.88 | 838,100 |
Oct 19, 2023 | 74.92 | 75.50 | 74.21 | 74.36 | 73.72 | 736,500 |
Oct 18, 2023 | 76.02 | 76.03 | 74.77 | 74.93 | 74.28 | 948,400 |
Oct 17, 2023 | 75.45 | 76.64 | 75.33 | 76.39 | 75.73 | 1,001,100 |
Oct 16, 2023 | 75.20 | 76.05 | 75.00 | 75.86 | 75.21 | 1,073,700 |
Oct 13, 2023 | 75.23 | 75.40 | 74.33 | 74.74 | 74.10 | 945,300 |
Oct 12, 2023 | 76.21 | 76.25 | 74.57 | 75.03 | 74.38 | 805,400 |
Oct 11, 2023 | 76.21 | 76.27 | 75.47 | 75.99 | 75.33 | 1,031,200 |
Oct 10, 2023 | 75.69 | 76.47 | 75.58 | 75.92 | 75.27 | 996,700 |
Oct 9, 2023 | 74.91 | 75.67 | 74.69 | 75.55 | 74.90 | 789,000 |
Oct 6, 2023 | 74.14 | 75.64 | 73.86 | 75.23 | 74.58 | 1,152,400 |
Oct 5, 2023 | 74.44 | 74.57 | 73.75 | 74.41 | 73.77 | 1,069,500 |
Oct 4, 2023 | 74.17 | 74.65 | 73.74 | 74.52 | 73.88 | 931,000 |
Oct 3, 2023 | 74.61 | 74.98 | 73.68 | 73.91 | 73.27 | 1,457,100 |
Oct 2, 2023 | 75.70 | 75.70 | 74.64 | 75.09 | 74.44 | 961,000 |
Sep 29, 2023 | 76.29 | 76.58 | 75.62 | 75.84 | 75.19 | 1,000,100 |
Sep 28, 2023 | 74.95 | 75.91 | 74.95 | 75.71 | 75.06 | 709,700 |
Sep 27, 2023 | 75.19 | 75.31 | 74.47 | 74.97 | 74.32 | 934,900 |
Sep 26, 2023 | 75.62 | 75.83 | 74.82 | 74.88 | 74.23 | 779,000 |
Sep 25, 2023 | 75.93 | 76.12 | 75.68 | 76.10 | 75.44 | 779,400 |
Sep 22, 2023 | 76.71 | 76.71 | 76.09 | 76.14 | 75.48 | 642,800 |
Sep 21, 2023 | 77.32 | 77.33 | 76.47 | 76.49 | 75.83 | 1,198,700 |
Sep 20, 2023 | 78.49 | 78.77 | 77.81 | 77.83 | 77.16 | 1,107,300 |
Sep 19, 2023 | 78.21 | 78.35 | 77.83 | 78.29 | 77.62 | 555,900 |
Sep 18, 2023 | 78.34 | 78.55 | 78.16 | 78.35 | 77.67 | 548,500 |
Sep 15, 2023 | 79.15 | 79.18 | 78.36 | 78.47 | 77.79 | 706,200 |
Sep 14, 2023 | 79.20 | 79.53 | 78.94 | 79.44 | 78.76 | 596,600 |
Sep 13, 2023 | 79.15 | 79.29 | 78.53 | 78.78 | 78.10 | 505,600 |
Sep 12, 2023 | 79.42 | 79.64 | 79.07 | 79.15 | 78.47 | 533,200 |
Sep 11, 2023 | 79.57 | 79.64 | 79.31 | 79.55 | 78.86 | 686,000 |
Sep 8, 2023 | 79.11 | 79.32 | 78.97 | 79.18 | 78.50 | 823,700 |
Sep 7, 2023 | 79.06 | 79.20 | 78.81 | 79.03 | 78.35 | 680,300 |
Sep 6, 2023 | 79.46 | 79.74 | 79.06 | 79.46 | 78.78 | 682,000 |
Sep 5, 2023 | 80.39 | 80.39 | 79.72 | 79.75 | 79.06 | 926,900 |
Sep 1, 2023 | 80.63 | 80.87 | 80.33 | 80.52 | 79.83 | 617,900 |
Aug 31, 2023 | 80.40 | 80.75 | 80.20 | 80.20 | 79.51 | 725,200 |
Aug 30, 2023 | 79.91 | 80.20 | 79.70 | 80.11 | 79.42 | 1,013,400 |
Aug 29, 2023 | 78.67 | 79.86 | 78.64 | 79.82 | 79.13 | 899,700 |
Aug 28, 2023 | 78.56 | 78.81 | 78.36 | 78.69 | 78.01 | 630,000 |
Aug 25, 2023 | 77.55 | 78.26 | 77.11 | 78.00 | 77.33 | 877,200 |
Aug 24, 2023 | 78.51 | 78.69 | 77.35 | 77.35 | 76.68 | 849,400 |
Aug 23, 2023 | 77.83 | 78.45 | 77.67 | 78.28 | 77.61 | 689,000 |
Aug 22, 2023 | 78.20 | 78.20 | 77.42 | 77.52 | 76.85 | 857,600 |
Aug 21, 2023 | 77.84 | 77.99 | 77.24 | 77.84 | 77.17 | 510,100 |
Aug 18, 2023 | 77.19 | 77.78 | 77.01 | 77.64 | 76.97 | 1,153,700 |
Aug 17, 2023 | 78.73 | 78.74 | 77.72 | 77.74 | 77.07 | 824,800 |
Aug 16, 2023 | 78.95 | 79.19 | 78.39 | 78.41 | 77.73 | 807,900 |
Aug 15, 2023 | 79.80 | 79.80 | 79.04 | 79.18 | 78.50 | 1,323,200 |
Aug 14, 2023 | 79.83 | 80.19 | 79.65 | 80.18 | 79.49 | 668,500 |
Aug 11, 2023 | 79.83 | 80.34 | 79.71 | 79.90 | 79.21 | 496,900 |
Aug 10, 2023 | 80.55 | 81.08 | 79.95 | 80.17 | 79.48 | 949,100 |
Aug 9, 2023 | 80.66 | 80.66 | 79.87 | 79.98 | 79.29 | 692,200 |
Aug 8, 2023 | 80.51 | 80.58 | 79.79 | 80.51 | 79.82 | 843,400 |
Aug 7, 2023 | 81.02 | 81.57 | 80.90 | 81.54 | 80.84 | 651,700 |
Aug 4, 2023 | 81.27 | 81.74 | 80.64 | 80.77 | 80.07 | 988,300 |
Aug 3, 2023 | 81.25 | 81.36 | 80.76 | 80.98 | 80.28 | 944,800 |
Aug 2, 2023 | 82.27 | 82.41 | 81.65 | 81.79 | 81.08 | 1,077,300 |
Aug 1, 2023 | 82.87 | 82.98 | 82.63 | 82.79 | 82.08 | 909,600 |
Jul 31, 2023 | 83.26 | 83.45 | 82.94 | 83.28 | 82.56 | 863,200 |
Jul 28, 2023 | 83.05 | 83.35 | 82.70 | 83.04 | 82.32 | 974,700 |
Jul 27, 2023 | 83.60 | 83.87 | 82.16 | 82.29 | 81.58 | 1,122,200 |
Jul 26, 2023 | 82.55 | 83.12 | 82.50 | 82.90 | 82.19 | 876,800 |
Jul 25, 2023 | 82.44 | 82.89 | 82.42 | 82.71 | 82.00 | 753,200 |
Jul 24, 2023 | 82.70 | 82.88 | 82.37 | 82.46 | 81.75 | 769,800 |
Jul 21, 2023 | 82.74 | 82.80 | 82.33 | 82.49 | 81.78 | 809,600 |
Jul 20, 2023 | 82.72 | 82.83 | 82.23 | 82.30 | 81.59 | 884,800 |
Jul 19, 2023 | 82.89 | 83.37 | 82.86 | 83.11 | 82.39 | 1,215,200 |
Jul 18, 2023 | 81.79 | 82.67 | 81.77 | 82.57 | 81.86 | 1,239,300 |
Jul 17, 2023 | 81.45 | 82.05 | 81.21 | 81.79 | 81.08 | 802,800 |
Jul 14, 2023 | 81.99 | 82.00 | 81.44 | 81.58 | 80.88 | 808,700 |
Jul 13, 2023 | 81.54 | 82.00 | 81.38 | 81.85 | 81.14 | 985,500 |
Jul 12, 2023 | 81.39 | 81.47 | 80.90 | 81.12 | 80.42 | 961,400 |
Jul 11, 2023 | 79.58 | 80.36 | 79.44 | 80.26 | 79.57 | 1,067,000 |
Jul 10, 2023 | 78.49 | 79.37 | 78.35 | 79.23 | 78.55 | 1,145,600 |
Jul 7, 2023 | 78.51 | 79.24 | 78.42 | 78.52 | 77.84 | 658,400 |
Jul 6, 2023 | 78.70 | 78.70 | 77.96 | 78.54 | 77.86 | 916,400 |
Jul 5, 2023 | 79.49 | 79.61 | 79.16 | 79.44 | 78.76 | 856,900 |
Jul 3, 2023 | 79.73 | 79.82 | 79.43 | 79.74 | 79.05 | 477,700 |
Jun 30, 2023 | 79.64 | 80.00 | 79.59 | 79.79 | 79.10 | 925,900 |
Jun 29, 2023 | 78.72 | 79.21 | 78.56 | 79.08 | 78.40 | 811,500 |
Jun 28, 2023 | 78.62 | 78.76 | 78.30 | 78.64 | 77.96 | 917,600 |
Jun 27, 2023 | 78.22 | 78.94 | 77.97 | 78.74 | 78.06 | 899,900 |
Related Tickers
KURE KraneShares MSCI All China Health Care Index ETF
13.42
-1.59%
TUR iShares MSCI Turkey ETF
41.87
+1.88%
FBZ First Trust Brazil AlphaDEX Fund
10.66
+1.75%
BLOK Amplify Transformational Data Sharing ETF
36.21
+1.71%
IDX VanEck Indonesia Index ETF
15.68
+1.62%
CIBR First Trust NASDAQ Cybersecurity ETF
55.70
+1.51%
GDX VanEck Gold Miners ETF
34.32
+1.48%
NFTY First Trust India NIFTY 50 Equal Weight ETF
60.26
+1.38%
KGRN KraneShares MSCI China Clean Technology ETF
19.78
-0.85%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.22%
CNXT VanEck ChiNext ETF
21.68
-1.28%
GLD SPDR Gold Shares
215.21
+1.24%
GAA Cambria Global Asset Allocation ETF
28.64
+1.17%
FLIN Franklin FTSE India ETF
39.96
+1.22%
IAU iShares Gold Trust
43.97
+1.17%
SLX VanEck Steel ETF
65.64
-0.43%
XCEM Columbia EM Core ex-China ETF
31.93
+1.08%
EPI WisdomTree India Earnings Fund
48.28
+1.04%
QLD ProShares Ultra QQQ
101.50
+1.02%
EMXC iShares MSCI Emerging Markets ex China ETF
59.15
+1.01%
EWT iShares MSCI Taiwan ETF
54.15
+1.01%
PTF Invesco Dorsey Wright Technology Momentum ETF
61.30
+0.92%
PSCT Invesco S&P SmallCap Information Technology ETF
46.36
+0.89%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.14
+0.86%
FLTW Franklin FTSE Taiwan ETF
48.62
+0.82%
DBC Invesco DB Commodity Index Tracking Fund
23.39
+0.75%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.63
+0.80%
IGM iShares Expanded Tech Sector ETF
94.83
+0.75%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
37.65
+0.79%
FXL First Trust Technology AlphaDEX Fund
135.48
+0.78%
IPAC iShares Core MSCI Pacific ETF
61.05
+0.73%
ICF iShares Cohen & Steers REIT ETF
56.69
+0.74%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
74.05
+0.73%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
48.47
+0.77%
BBJP JPMorgan BetaBuilders Japan ETF
56.13
+0.71%
IGRO iShares International Dividend Growth ETF
67.34
+0.67%
DXJ WisdomTree Japan Hedged Equity Fund
111.76
+0.67%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
39.25
+0.67%
XLRE The Real Estate Select Sector SPDR Fund
38.00
+0.64%
PSR Invesco Active U.S. Real Estate Fund
84.65
+0.66%
COM Direxion Auspice Broad Commodity Strategy ETF
28.96
+0.64%
IXN iShares Global Tech ETF
83.40
+0.62%
QTUM Defiance Quantum ETF
62.46
+0.62%
IPKW Invesco International BuyBack Achievers ETF
39.94
+0.62%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.32
+0.61%
RAAX VanEck Inflation Allocation ETF
27.27
+0.60%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.72
+0.58%
VPC Virtus Private Credit ETF
22.67
+0.57%
BIZD VanEck BDC Income ETF
17.13
+0.56%
IHI iShares U.S. Medical Devices ETF
56.04
+0.47%
MLPX Global X MLP & Energy Infrastructure ETF
50.77
+0.49%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.27
+0.56%
REZ iShares Residential and Multisector Real Estate ETF
76.30
+0.55%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.29
+0.54%
IYW iShares U.S. Technology ETF
151.67
+0.54%
FCOM Fidelity MSCI Communication Services Index ETF
52.67
+0.65%
PSC Principal U.S. Small-Cap ETF
47.64
+0.53%
QQQ Invesco QQQ Trust
482.91
+0.53%
RNSC First Trust Small Cap US Equity Select ETF
27.39
+0.52%
CNRG SPDR Kensho Clean Power ETF
61.75
+0.52%
MGK Vanguard Mega Cap Growth Index Fund
317.81
+0.52%
ESGD iShares ESG Aware MSCI EAFE ETF
78.84
+0.50%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.99
+0.50%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.28
+0.50%
QGRO American Century U.S. Quality Growth ETF
86.00
+0.50%
XMHQ Invesco S&P MidCap Quality ETF
97.19
+0.44%
FILL iShares MSCI Global Energy Producers ETF
25.91
+0.50%
XLK The Technology Select Sector SPDR Fund
227.25
+0.45%
EWC iShares MSCI Canada ETF
37.11
+0.49%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.53
+0.48%
VGT Vanguard Information Technology Index Fund ETF Shares
579.69
+0.57%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.67
+0.48%
EWJV iShares MSCI Japan Value ETF
31.46
+0.77%
FV First Trust Dorsey Wright Focus 5 ETF
57.15
+0.55%
SCHG Schwab U.S. Large-Cap Growth ETF
101.77
+0.48%
FNDF Schwab Fundamental International Equity ETF
35.01
+0.49%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.90
+0.47%
FLJH Franklin FTSE Japan Hedged ETF
31.57
+0.47%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
70.42
+1.07%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
94.65
+0.46%
XLY The Consumer Discretionary Select Sector SPDR Fund
184.18
+0.46%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
149.80
+0.45%
VUG Vanguard Growth Index Fund ETF Shares
377.91
+0.50%
IVW iShares S&P 500 Growth ETF
93.47
+0.54%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.01
+0.44%
IEFA iShares Core MSCI EAFE ETF
72.77
+0.41%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.31
+0.43%
IWF iShares Russell 1000 Growth ETF
367.96
+0.42%
NURE Nuveen Short-Term REIT ETF
30.68
+0.43%
SPHB Invesco S&P 500 High Beta ETF
84.18
+0.39%
ONEQ Fidelity Nasdaq Composite Index ETF
70.44
+0.43%
PXE Invesco Dynamic Energy Exploration & Production ETF
33.02
+0.43%
PID Invesco International Dividend Achievers ETF
17.86
+0.37%
IDEV iShares Core MSCI International Developed Markets ETF
65.83
+0.42%
SCHF Schwab International Equity ETF
38.48
+0.44%
IETC iShares U.S. Tech Independence Focused ETF
75.10
+0.41%
SPMO Invesco S&P 500 Momentum ETF
88.14
+0.49%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.69
+0.41%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
68.43
+0.41%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.40
+0.41%