ASX - Delayed Quote AUD
VanEck Australian Property ETF (MVA.AX)
24.20
+0.79
+(3.37%)
At close: May 2 at 4:10:09 PM GMT+10
Currency in AUD 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 | 23.90 | 24.26 | 23.90 | 24.20 | 24.20 | 62,985 |
May 1, 2025 | 23.89 | 24.07 | 23.41 | 23.41 | 23.41 | 17,891 |
Apr 30, 2025 | 23.49 | 23.80 | 23.40 | 23.40 | 23.40 | 39,784 |
Apr 29, 2025 | 23.50 | 24.00 | 23.37 | 24.00 | 24.00 | 82,978 |
Apr 28, 2025 | 23.50 | 23.50 | 23.23 | 23.23 | 23.23 | 158,973 |
Apr 24, 2025 | 23.36 | 23.36 | 23.08 | 23.21 | 23.21 | 93,043 |
Apr 23, 2025 | 22.94 | 23.25 | 22.94 | 23.03 | 23.03 | 15,099 |
Apr 22, 2025 | 22.69 | 22.79 | 22.50 | 22.69 | 22.69 | 29,260 |
Apr 17, 2025 | 22.90 | 22.90 | 22.65 | 22.81 | 22.81 | 16,372 |
Apr 16, 2025 | 22.48 | 22.82 | 22.48 | 22.67 | 22.67 | 38,980 |
Apr 15, 2025 | 22.76 | 22.76 | 22.21 | 22.21 | 22.21 | 32,521 |
Apr 14, 2025 | 22.27 | 22.82 | 22.27 | 22.72 | 22.72 | 51,049 |
Apr 11, 2025 | 22.50 | 22.71 | 22.12 | 22.30 | 22.30 | 51,042 |
Apr 10, 2025 | 22.90 | 23.00 | 22.63 | 22.70 | 22.70 | 49,466 |
Apr 9, 2025 | 21.60 | 22.00 | 21.60 | 21.60 | 21.60 | 30,416 |
Apr 8, 2025 | 21.61 | 22.15 | 21.45 | 21.45 | 21.45 | 42,829 |
Apr 7, 2025 | 21.60 | 21.92 | 21.30 | 21.32 | 21.32 | 151,404 |
Apr 4, 2025 | 22.53 | 22.55 | 21.60 | 21.60 | 21.60 | 70,213 |
Apr 3, 2025 | 22.52 | 22.70 | 22.50 | 22.68 | 22.68 | 87,277 |
Apr 2, 2025 | 22.67 | 23.12 | 22.65 | 22.94 | 22.94 | 118,378 |
Apr 1, 2025 | 22.60 | 22.81 | 22.50 | 22.74 | 22.74 | 74,257 |
Mar 31, 2025 | 22.50 | 22.55 | 22.00 | 22.00 | 22.00 | 36,640 |
Mar 28, 2025 | 22.75 | 22.88 | 22.64 | 22.64 | 22.64 | 27,983 |
Mar 27, 2025 | 23.20 | 23.20 | 22.73 | 22.82 | 22.82 | 121,499 |
Mar 26, 2025 | 23.04 | 23.13 | 22.50 | 22.50 | 22.50 | 405,811 |
Mar 25, 2025 | 22.90 | 23.05 | 22.86 | 22.86 | 22.86 | 123,125 |
Mar 24, 2025 | 22.66 | 22.84 | 22.65 | 22.74 | 22.74 | 134,568 |
Mar 21, 2025 | 22.69 | 22.82 | 22.51 | 22.65 | 22.65 | 232,432 |
Mar 20, 2025 | 22.32 | 22.57 | 22.32 | 22.53 | 22.53 | 72,287 |
Mar 19, 2025 | 22.46 | 22.47 | 22.17 | 22.17 | 22.17 | 20,849 |
Mar 18, 2025 | 22.40 | 22.69 | 22.38 | 22.42 | 22.42 | 46,174 |
Mar 17, 2025 | 22.47 | 22.49 | 22.29 | 22.32 | 22.32 | 42,621 |
Mar 14, 2025 | 22.12 | 22.37 | 22.05 | 22.05 | 22.05 | 58,894 |
Mar 13, 2025 | 22.25 | 22.60 | 22.00 | 22.00 | 22.00 | 43,603 |
Mar 12, 2025 | 22.47 | 22.47 | 22.20 | 22.25 | 22.25 | 41,846 |
Mar 11, 2025 | 22.40 | 22.51 | 22.27 | 22.46 | 22.46 | 55,701 |
Mar 10, 2025 | 22.60 | 22.70 | 22.58 | 22.60 | 22.60 | 17,282 |
Mar 7, 2025 | 22.83 | 22.83 | 22.50 | 22.52 | 22.52 | 29,998 |
Mar 6, 2025 | 23.00 | 23.11 | 22.89 | 23.06 | 23.06 | 41,256 |
Mar 5, 2025 | 23.05 | 23.94 | 22.92 | 23.94 | 23.94 | 52,690 |
Mar 4, 2025 | 22.90 | 23.19 | 22.90 | 23.05 | 23.05 | 50,541 |
Mar 3, 2025 | 22.80 | 23.22 | 22.80 | 23.11 | 23.11 | 51,536 |
Feb 28, 2025 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | 27,706 |
Feb 27, 2025 | 23.24 | 23.30 | 23.01 | 23.07 | 23.07 | 31,541 |
Feb 26, 2025 | 23.60 | 23.60 | 23.12 | 23.17 | 23.17 | 40,365 |
Feb 25, 2025 | 23.43 | 23.56 | 23.21 | 23.21 | 23.21 | 37,774 |
Feb 24, 2025 | 23.42 | 23.72 | 23.20 | 23.20 | 23.20 | 35,865 |
Feb 21, 2025 | 23.66 | 23.72 | 23.58 | 23.58 | 23.58 | 34,435 |
Feb 20, 2025 | 23.64 | 23.73 | 23.39 | 23.39 | 23.39 | 54,775 |
Feb 19, 2025 | 24.00 | 24.00 | 23.35 | 23.64 | 23.64 | 34,626 |
Feb 18, 2025 | 23.95 | 24.00 | 23.84 | 24.00 | 24.00 | 68,626 |
Feb 17, 2025 | 23.65 | 24.12 | 23.37 | 23.41 | 23.41 | 53,231 |
Feb 14, 2025 | 23.40 | 24.00 | 23.40 | 23.62 | 23.62 | 124,922 |
Feb 13, 2025 | 23.30 | 23.32 | 23.10 | 23.10 | 23.10 | 57,910 |
Feb 12, 2025 | 23.16 | 23.22 | 23.09 | 23.19 | 23.19 | 340,954 |
Feb 11, 2025 | 23.12 | 23.27 | 22.61 | 22.61 | 22.61 | 46,564 |
Feb 10, 2025 | 22.78 | 23.21 | 22.78 | 23.12 | 23.12 | 19,028 |
Feb 7, 2025 | 23.12 | 23.16 | 23.07 | 23.09 | 23.09 | 33,642 |
Feb 6, 2025 | 23.19 | 23.19 | 22.85 | 23.08 | 23.08 | 58,687 |
Feb 5, 2025 | 22.67 | 22.83 | 22.61 | 22.71 | 22.71 | 26,902 |
Feb 4, 2025 | 22.93 | 23.01 | 22.63 | 22.63 | 22.63 | 97,129 |
Feb 3, 2025 | 22.80 | 22.90 | 22.77 | 22.80 | 22.80 | 87,082 |
Jan 31, 2025 | 23.10 | 23.30 | 23.10 | 23.19 | 23.19 | 49,806 |
Jan 30, 2025 | 23.01 | 23.05 | 22.88 | 22.99 | 22.99 | 24,446 |
Jan 29, 2025 | 22.72 | 23.17 | 22.72 | 23.01 | 23.01 | 47,657 |
Jan 28, 2025 | 22.75 | 23.00 | 22.72 | 23.00 | 23.00 | 17,828 |
Jan 24, 2025 | 22.50 | 22.87 | 22.35 | 22.35 | 22.35 | 31,836 |
Jan 23, 2025 | 22.87 | 22.87 | 22.60 | 22.60 | 22.60 | 22,746 |
Jan 22, 2025 | 22.92 | 23.08 | 22.87 | 22.87 | 22.87 | 23,629 |
Jan 21, 2025 | 23.09 | 23.09 | 22.36 | 22.36 | 22.36 | 47,513 |
Jan 20, 2025 | 22.81 | 22.90 | 22.71 | 22.83 | 22.83 | 13,355 |
Jan 17, 2025 | 22.80 | 22.90 | 22.20 | 22.20 | 22.20 | 23,537 |
Jan 16, 2025 | 22.70 | 22.89 | 22.70 | 22.73 | 22.73 | 14,595 |
Jan 15, 2025 | 22.33 | 22.54 | 22.33 | 22.39 | 22.39 | 24,130 |
Jan 14, 2025 | 22.16 | 22.21 | 22.07 | 22.18 | 22.18 | 18,564 |
Jan 13, 2025 | 22.01 | 22.10 | 21.88 | 21.95 | 21.95 | 35,379 |
Jan 10, 2025 | 22.35 | 22.35 | 22.01 | 22.01 | 22.01 | 20,719 |
Jan 9, 2025 | 22.21 | 22.40 | 21.51 | 21.51 | 21.51 | 11,241 |
Jan 8, 2025 | 22.58 | 22.64 | 21.50 | 21.50 | 21.50 | 160,300 |
Jan 7, 2025 | 22.49 | 22.62 | 22.40 | 22.57 | 22.57 | 41,293 |
Jan 6, 2025 | 22.59 | 22.65 | 22.48 | 22.48 | 22.48 | 63,001 |
Jan 3, 2025 | 22.21 | 22.50 | 22.19 | 22.40 | 22.40 | 27,472 |
Jan 2, 2025 | 0.57 Dividend | |||||
Jan 2, 2025 | 22.09 | 22.21 | 22.03 | 22.18 | 22.18 | 22,548 |
Dec 31, 2024 | 22.99 | 22.99 | 22.70 | 22.70 | 22.13 | 4,714 |
Dec 30, 2024 | 23.29 | 23.29 | 22.82 | 22.84 | 22.27 | 100,619 |
Dec 27, 2024 | 23.10 | 23.22 | 23.01 | 23.06 | 22.48 | 19,649 |
Dec 24, 2024 | 22.73 | 23.02 | 22.41 | 22.41 | 21.85 | 15,393 |
Dec 23, 2024 | 22.24 | 22.79 | 22.24 | 22.74 | 22.17 | 148,201 |
Dec 20, 2024 | 22.36 | 22.36 | 22.22 | 22.27 | 21.71 | 164,943 |
Dec 19, 2024 | 22.50 | 22.50 | 22.20 | 22.35 | 21.79 | 54,940 |
Dec 18, 2024 | 22.56 | 22.88 | 22.56 | 22.74 | 22.17 | 57,699 |
Dec 17, 2024 | 22.38 | 22.67 | 22.38 | 22.55 | 21.98 | 38,007 |
Dec 16, 2024 | 22.65 | 22.68 | 22.38 | 22.38 | 21.82 | 39,562 |
Dec 13, 2024 | 22.66 | 22.71 | 22.63 | 22.68 | 22.11 | 59,138 |
Dec 12, 2024 | 23.09 | 23.09 | 22.71 | 22.71 | 22.14 | 73,901 |
Dec 11, 2024 | 22.98 | 23.08 | 22.91 | 23.05 | 22.47 | 988,263 |
Dec 10, 2024 | 23.23 | 23.32 | 22.75 | 22.91 | 22.33 | 161,146 |
Dec 9, 2024 | 23.43 | 23.43 | 23.08 | 23.08 | 22.50 | 44,945 |
Dec 6, 2024 | 23.78 | 23.78 | 23.33 | 23.35 | 22.76 | 30,443 |
Dec 5, 2024 | 24.03 | 24.03 | 23.50 | 23.51 | 22.92 | 41,179 |
Dec 4, 2024 | 23.85 | 23.89 | 23.54 | 23.76 | 23.16 | 15,694 |
Dec 3, 2024 | 24.18 | 24.20 | 24.02 | 24.13 | 23.52 | 32,668 |
Dec 2, 2024 | 23.98 | 24.09 | 23.96 | 24.01 | 23.41 | 17,493 |
Nov 29, 2024 | 24.19 | 24.19 | 23.93 | 23.93 | 23.33 | 37,114 |
Nov 28, 2024 | 24.18 | 24.32 | 24.03 | 24.20 | 23.59 | 28,180 |
Nov 27, 2024 | 24.05 | 24.16 | 23.96 | 24.14 | 23.53 | 42,853 |
Nov 26, 2024 | 24.15 | 24.15 | 23.90 | 23.90 | 23.30 | 28,078 |
Nov 25, 2024 | 23.62 | 24.06 | 23.62 | 23.90 | 23.30 | 67,261 |
Nov 22, 2024 | 23.61 | 23.61 | 23.45 | 23.53 | 22.94 | 38,833 |
Nov 21, 2024 | 23.16 | 23.35 | 23.16 | 23.24 | 22.66 | 15,256 |
Nov 20, 2024 | 23.76 | 23.76 | 23.30 | 23.32 | 22.73 | 19,594 |
Nov 19, 2024 | 23.55 | 23.86 | 23.55 | 23.68 | 23.09 | 27,200 |
Nov 18, 2024 | 23.49 | 23.57 | 23.44 | 23.54 | 22.95 | 108,168 |
Nov 15, 2024 | 23.45 | 23.67 | 23.45 | 23.49 | 22.90 | 72,537 |
Nov 14, 2024 | 23.27 | 23.48 | 23.27 | 23.36 | 22.77 | 52,755 |
Nov 13, 2024 | 23.40 | 23.40 | 23.16 | 23.36 | 22.77 | 223,731 |
Nov 12, 2024 | 23.40 | 23.56 | 23.28 | 23.54 | 22.95 | 42,191 |
Nov 11, 2024 | 23.22 | 23.42 | 23.15 | 23.31 | 22.72 | 28,675 |
Nov 8, 2024 | 23.10 | 23.24 | 23.08 | 23.15 | 22.57 | 23,636 |
Nov 7, 2024 | 23.55 | 23.55 | 22.74 | 22.83 | 22.26 | 29,948 |
Nov 6, 2024 | 23.79 | 24.34 | 23.40 | 24.34 | 23.73 | 34,643 |
Nov 5, 2024 | 23.48 | 23.59 | 23.48 | 23.50 | 22.91 | 14,005 |
Nov 4, 2024 | 23.63 | 23.67 | 23.48 | 23.48 | 22.89 | 27,941 |
Nov 1, 2024 | 23.60 | 23.62 | 23.46 | 23.61 | 23.02 | 23,031 |
Oct 31, 2024 | 23.69 | 23.84 | 23.65 | 23.66 | 23.07 | 51,048 |
Oct 30, 2024 | 23.66 | 23.77 | 23.54 | 23.69 | 23.10 | 41,499 |
Oct 29, 2024 | 23.78 | 23.84 | 23.62 | 23.66 | 23.07 | 49,145 |
Oct 28, 2024 | 23.73 | 23.82 | 23.60 | 23.60 | 23.01 | 34,322 |
Oct 25, 2024 | 23.96 | 24.06 | 23.79 | 23.81 | 23.21 | 50,874 |
Oct 24, 2024 | 23.99 | 24.18 | 23.96 | 23.99 | 23.39 | 56,470 |
Oct 23, 2024 | 24.12 | 24.23 | 23.97 | 23.97 | 23.37 | 27,988 |
Oct 22, 2024 | 24.40 | 24.47 | 23.97 | 24.00 | 23.40 | 43,704 |
Oct 21, 2024 | 24.47 | 24.72 | 24.40 | 24.48 | 23.87 | 18,853 |
Oct 18, 2024 | 24.76 | 24.81 | 24.29 | 24.34 | 23.73 | 68,366 |
Oct 17, 2024 | 24.58 | 24.89 | 24.58 | 24.75 | 24.13 | 55,318 |
Oct 16, 2024 | 24.50 | 24.54 | 24.32 | 24.39 | 23.78 | 157,767 |
Oct 15, 2024 | 24.30 | 24.50 | 24.30 | 24.47 | 23.86 | 36,405 |
Oct 14, 2024 | 24.34 | 24.47 | 24.25 | 24.25 | 23.64 | 22,532 |
Oct 11, 2024 | 24.36 | 24.36 | 24.16 | 24.29 | 23.68 | 17,286 |
Oct 10, 2024 | 24.35 | 24.54 | 24.31 | 24.35 | 23.74 | 26,933 |
Oct 9, 2024 | 24.43 | 24.53 | 24.32 | 24.34 | 23.73 | 18,365 |
Oct 8, 2024 | 24.35 | 24.45 | 24.23 | 24.39 | 23.78 | 35,121 |
Oct 7, 2024 | 24.39 | 24.39 | 24.08 | 24.33 | 23.72 | 33,544 |
Oct 4, 2024 | 24.65 | 24.65 | 24.35 | 24.57 | 23.95 | 30,112 |
Oct 3, 2024 | 24.28 | 24.58 | 24.28 | 24.57 | 23.95 | 120,005 |
Oct 2, 2024 | 24.44 | 24.44 | 24.21 | 24.24 | 23.63 | 21,445 |
Oct 1, 2024 | 24.39 | 24.53 | 24.24 | 24.47 | 23.86 | 41,385 |
Sep 30, 2024 | 24.74 | 24.74 | 24.40 | 24.40 | 23.79 | 58,046 |
Sep 27, 2024 | 24.72 | 24.78 | 24.54 | 24.54 | 23.92 | 31,061 |
Sep 26, 2024 | 24.73 | 24.76 | 24.64 | 24.72 | 24.10 | 33,784 |
Sep 25, 2024 | 24.68 | 24.71 | 24.49 | 24.59 | 23.97 | 28,965 |
Sep 24, 2024 | 24.53 | 24.64 | 24.47 | 24.64 | 24.02 | 78,519 |
Sep 23, 2024 | 24.95 | 24.95 | 24.51 | 24.53 | 23.91 | 28,342 |
Sep 20, 2024 | 25.03 | 25.28 | 24.94 | 24.98 | 24.35 | 39,752 |
Sep 19, 2024 | 24.70 | 25.08 | 24.70 | 25.02 | 24.39 | 25,591 |
Sep 18, 2024 | 24.73 | 24.80 | 24.51 | 24.51 | 23.89 | 81,802 |
Sep 17, 2024 | 24.66 | 24.83 | 24.64 | 24.77 | 24.15 | 85,138 |
Sep 16, 2024 | 24.63 | 24.72 | 24.63 | 24.65 | 24.03 | 38,164 |
Sep 13, 2024 | 24.45 | 24.76 | 24.42 | 24.57 | 23.95 | 54,794 |
Sep 12, 2024 | 24.11 | 24.43 | 24.11 | 24.43 | 23.82 | 40,363 |
Sep 11, 2024 | 24.10 | 24.29 | 24.04 | 24.15 | 23.54 | 62,942 |
Sep 10, 2024 | 24.22 | 24.26 | 24.13 | 24.16 | 23.55 | 30,202 |
Sep 9, 2024 | 23.76 | 24.20 | 23.72 | 24.13 | 23.52 | 173,159 |
Sep 6, 2024 | 23.69 | 23.96 | 23.60 | 23.88 | 23.28 | 14,887 |
Sep 5, 2024 | 23.63 | 23.77 | 23.34 | 23.77 | 23.17 | 52,590 |
Sep 4, 2024 | 23.49 | 23.49 | 23.22 | 23.28 | 22.70 | 42,176 |
Sep 3, 2024 | 23.37 | 23.58 | 23.37 | 23.58 | 22.99 | 26,295 |
Sep 2, 2024 | 23.25 | 23.57 | 23.17 | 23.57 | 22.98 | 33,882 |
Aug 30, 2024 | 23.15 | 23.31 | 23.15 | 23.25 | 22.67 | 35,326 |
Aug 29, 2024 | 23.03 | 23.13 | 22.97 | 23.07 | 22.49 | 23,843 |
Aug 28, 2024 | 23.16 | 23.16 | 22.92 | 23.10 | 22.52 | 55,843 |
Aug 27, 2024 | 23.28 | 23.28 | 23.11 | 23.15 | 22.57 | 41,115 |
Aug 26, 2024 | 22.98 | 23.21 | 22.95 | 23.21 | 22.63 | 45,806 |
Aug 23, 2024 | 22.90 | 22.93 | 22.79 | 22.87 | 22.30 | 28,186 |
Aug 22, 2024 | 22.58 | 22.87 | 22.58 | 22.83 | 22.26 | 37,284 |
Aug 21, 2024 | 22.54 | 22.61 | 22.44 | 22.58 | 22.01 | 46,911 |
Aug 20, 2024 | 22.79 | 22.79 | 22.33 | 22.35 | 21.79 | 32,649 |
Aug 19, 2024 | 22.71 | 22.88 | 22.63 | 22.79 | 22.22 | 72,486 |
Aug 16, 2024 | 22.70 | 22.70 | 22.62 | 22.70 | 22.13 | 69,510 |
Aug 15, 2024 | 22.53 | 22.70 | 22.42 | 22.54 | 21.97 | 29,344 |
Aug 14, 2024 | 22.43 | 22.51 | 22.29 | 22.34 | 21.78 | 21,071 |
Aug 13, 2024 | 22.16 | 22.37 | 22.16 | 22.26 | 21.70 | 162,953 |
Aug 12, 2024 | 22.18 | 22.25 | 22.05 | 22.10 | 21.55 | 42,838 |
Aug 9, 2024 | 21.83 | 22.17 | 21.83 | 22.15 | 21.59 | 22,953 |
Aug 8, 2024 | 21.89 | 21.89 | 21.53 | 21.73 | 21.18 | 41,628 |
Aug 7, 2024 | 21.77 | 22.21 | 21.70 | 22.08 | 21.53 | 44,750 |
Aug 6, 2024 | 21.50 | 21.90 | 21.50 | 21.83 | 21.28 | 60,578 |
Aug 5, 2024 | 22.20 | 22.20 | 21.71 | 21.75 | 21.20 | 17,238 |
Aug 2, 2024 | 22.56 | 22.61 | 22.28 | 22.44 | 21.88 | 86,346 |
Aug 1, 2024 | 22.80 | 22.92 | 22.41 | 22.41 | 21.85 | 87,743 |
Jul 31, 2024 | 22.15 | 22.74 | 22.15 | 22.74 | 22.17 | 29,944 |
Jul 30, 2024 | 22.15 | 22.15 | 21.92 | 22.05 | 21.50 | 17,410 |
Jul 29, 2024 | 22.00 | 22.15 | 21.93 | 22.15 | 21.59 | 22,770 |
Jul 26, 2024 | 21.88 | 21.97 | 21.35 | 21.35 | 20.81 | 54,268 |
Jul 25, 2024 | 21.82 | 21.82 | 21.59 | 21.66 | 21.12 | 29,828 |
Jul 24, 2024 | 22.09 | 22.09 | 21.82 | 21.83 | 21.28 | 41,372 |
Jul 23, 2024 | 22.03 | 22.18 | 22.03 | 22.12 | 21.56 | 30,859 |
Jul 22, 2024 | 22.08 | 22.08 | 21.96 | 22.04 | 21.49 | 21,435 |
Jul 19, 2024 | 22.17 | 22.17 | 21.93 | 22.04 | 21.49 | 32,969 |
Jul 18, 2024 | 22.75 | 22.75 | 22.32 | 22.32 | 21.76 | 69,634 |
Jul 17, 2024 | 22.59 | 22.74 | 22.51 | 22.72 | 22.15 | 61,900 |
Jul 16, 2024 | 22.31 | 22.41 | 22.19 | 22.36 | 21.80 | 21,653 |
Jul 15, 2024 | 22.00 | 22.31 | 21.98 | 22.27 | 21.71 | 32,194 |
Jul 12, 2024 | 21.49 | 22.02 | 21.49 | 21.90 | 21.35 | 23,106 |
Jul 11, 2024 | 21.21 | 21.28 | 21.12 | 21.27 | 20.74 | 114,294 |
Jul 10, 2024 | 20.95 | 20.98 | 20.79 | 20.89 | 20.37 | 70,597 |
Jul 9, 2024 | 20.71 | 21.07 | 20.71 | 20.95 | 20.42 | 44,199 |
Jul 8, 2024 | 20.85 | 20.90 | 20.73 | 20.74 | 20.22 | 27,437 |
Jul 5, 2024 | 20.89 | 20.94 | 20.75 | 20.85 | 20.33 | 43,342 |
Jul 4, 2024 | 20.88 | 21.04 | 20.79 | 20.92 | 20.39 | 49,674 |
Jul 3, 2024 | 20.75 | 20.86 | 20.62 | 20.86 | 20.34 | 31,845 |
Jul 2, 2024 | 20.78 | 20.88 | 20.49 | 20.62 | 20.10 | 45,038 |
Jul 1, 2024 | 0.55 Dividend | |||||
Jul 1, 2024 | 20.56 | 20.85 | 20.49 | 20.78 | 20.26 | 27,762 |
Jun 28, 2024 | 21.36 | 21.57 | 21.16 | 21.21 | 20.14 | 33,231 |
Jun 27, 2024 | 21.43 | 21.43 | 20.99 | 21.16 | 20.09 | 34,608 |
Jun 26, 2024 | 21.76 | 21.87 | 21.44 | 21.44 | 20.36 | 38,771 |
Jun 25, 2024 | 21.62 | 21.92 | 21.62 | 21.86 | 20.76 | 15,607 |
Jun 24, 2024 | 21.50 | 21.61 | 21.42 | 21.47 | 20.39 | 16,379 |
Jun 21, 2024 | 21.50 | 21.57 | 21.46 | 21.57 | 20.48 | 23,364 |
Jun 20, 2024 | 21.16 | 21.42 | 21.16 | 21.36 | 20.28 | 29,635 |
Jun 19, 2024 | 21.35 | 21.43 | 21.31 | 21.34 | 20.26 | 24,247 |
Jun 18, 2024 | 21.22 | 21.43 | 21.22 | 21.24 | 20.17 | 27,677 |
Jun 17, 2024 | 21.20 | 21.44 | 21.18 | 21.20 | 20.13 | 14,105 |
Jun 14, 2024 | 21.56 | 21.56 | 21.28 | 21.33 | 20.26 | 48,736 |
Jun 13, 2024 | 21.45 | 21.65 | 21.44 | 21.48 | 20.40 | 37,352 |
Jun 12, 2024 | 21.44 | 21.46 | 21.23 | 21.26 | 20.19 | 17,653 |
Jun 11, 2024 | 21.81 | 21.81 | 21.42 | 21.44 | 20.36 | 33,776 |
Jun 7, 2024 | 21.92 | 22.05 | 21.88 | 22.01 | 20.90 | 19,836 |
Jun 6, 2024 | 22.03 | 22.18 | 21.75 | 21.75 | 20.65 | 24,281 |
Jun 5, 2024 | 21.90 | 22.07 | 21.87 | 21.90 | 20.80 | 29,757 |
Jun 4, 2024 | 21.73 | 21.86 | 21.10 | 21.10 | 20.04 | 13,587 |
Jun 3, 2024 | 21.70 | 21.81 | 21.56 | 21.56 | 20.47 | 22,559 |
May 31, 2024 | 21.58 | 21.70 | 21.45 | 21.51 | 20.43 | 19,379 |
May 30, 2024 | 21.28 | 21.40 | 21.17 | 21.17 | 20.10 | 21,814 |
May 29, 2024 | 21.66 | 21.66 | 21.41 | 21.48 | 20.40 | 75,656 |
May 28, 2024 | 21.66 | 21.80 | 21.65 | 21.77 | 20.67 | 21,217 |
May 27, 2024 | 21.51 | 21.69 | 21.51 | 21.67 | 20.58 | 15,760 |
May 24, 2024 | 21.70 | 21.70 | 21.45 | 21.51 | 20.43 | 31,121 |
May 23, 2024 | 21.87 | 21.93 | 21.67 | 21.85 | 20.75 | 31,215 |
May 22, 2024 | 21.86 | 22.10 | 21.86 | 22.00 | 20.89 | 21,249 |
May 21, 2024 | 21.97 | 22.10 | 21.97 | 22.01 | 20.90 | 14,106 |
May 20, 2024 | 22.08 | 22.08 | 21.86 | 21.97 | 20.86 | 43,476 |
May 17, 2024 | 22.48 | 22.48 | 22.08 | 22.08 | 20.97 | 45,942 |
May 16, 2024 | 21.97 | 22.67 | 21.97 | 22.58 | 21.44 | 155,868 |
May 15, 2024 | 21.69 | 21.91 | 21.69 | 21.86 | 20.76 | 39,680 |
May 14, 2024 | 21.81 | 21.82 | 21.61 | 21.61 | 20.52 | 511,196 |
May 13, 2024 | 21.86 | 21.87 | 21.67 | 21.75 | 20.65 | 28,204 |
May 10, 2024 | 21.74 | 21.96 | 21.74 | 21.86 | 20.76 | 25,515 |
May 9, 2024 | 22.00 | 22.00 | 21.73 | 21.73 | 20.64 | 24,952 |
May 8, 2024 | 22.16 | 22.16 | 21.92 | 21.98 | 20.87 | 64,987 |
May 7, 2024 | 21.66 | 21.83 | 21.62 | 21.81 | 20.71 | 12,832 |
May 6, 2024 | 21.64 | 21.64 | 21.48 | 21.53 | 20.45 | 18,395 |
May 3, 2024 | 21.28 | 21.49 | 21.28 | 21.42 | 20.34 | 72,391 |
May 2, 2024 | 21.25 | 21.31 | 21.20 | 21.21 | 20.14 | 647,645 |
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%
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%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+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%
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%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%