ASX - Delayed Quote AUD
VanEck Australian Equal Weight ETF (MVW.AX)
38.17
-0.25
(-0.65%)
At close: 3:51:57 PM GMT+11
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 |
---|---|---|---|---|---|---|
Feb 19, 2025 | 38.52 | 38.52 | 38.12 | 38.17 | 38.17 | 63,152 |
Feb 19, 2025 | 38.52 | 38.52 | 38.12 | 38.17 | 38.17 | 63,152 |
Feb 18, 2025 | 38.70 | 38.79 | 38.36 | 38.42 | 38.42 | 123,583 |
Feb 17, 2025 | 38.81 | 41.00 | 38.46 | 38.69 | 38.69 | 80,146 |
Feb 14, 2025 | 38.76 | 38.93 | 38.68 | 38.69 | 38.69 | 77,689 |
Feb 13, 2025 | 38.62 | 38.79 | 38.30 | 38.30 | 38.30 | 58,812 |
Feb 12, 2025 | 38.50 | 38.64 | 38.50 | 38.61 | 38.61 | 77,535 |
Feb 11, 2025 | 38.50 | 38.57 | 38.46 | 38.49 | 38.49 | 113,599 |
Feb 10, 2025 | 38.31 | 38.48 | 38.23 | 38.32 | 38.32 | 53,054 |
Feb 7, 2025 | 38.56 | 38.63 | 38.49 | 38.49 | 38.49 | 53,018 |
Feb 6, 2025 | 38.51 | 38.56 | 38.44 | 38.49 | 38.49 | 57,435 |
Feb 5, 2025 | 38.21 | 38.31 | 38.19 | 38.23 | 38.23 | 76,482 |
Feb 4, 2025 | 38.23 | 38.33 | 38.00 | 38.04 | 38.04 | 84,798 |
Feb 3, 2025 | 38.20 | 38.20 | 37.50 | 37.50 | 37.50 | 84,504 |
Jan 31, 2025 | 38.68 | 38.76 | 38.57 | 38.63 | 38.63 | 57,324 |
Jan 30, 2025 | 38.26 | 38.55 | 38.26 | 38.44 | 38.44 | 46,632 |
Jan 29, 2025 | 38.18 | 38.45 | 38.12 | 38.21 | 38.21 | 48,733 |
Jan 28, 2025 | 38.03 | 38.18 | 37.90 | 37.90 | 37.90 | 65,438 |
Jan 24, 2025 | 38.00 | 38.16 | 38.00 | 38.05 | 38.05 | 49,668 |
Jan 23, 2025 | 38.20 | 38.33 | 37.96 | 37.96 | 37.96 | 69,804 |
Jan 22, 2025 | 38.20 | 38.39 | 38.20 | 38.31 | 38.31 | 114,617 |
Jan 21, 2025 | 38.11 | 38.44 | 37.95 | 38.09 | 38.09 | 127,656 |
Jan 20, 2025 | 37.87 | 38.01 | 37.87 | 37.96 | 37.96 | 54,539 |
Jan 17, 2025 | 38.00 | 38.00 | 37.77 | 37.81 | 37.81 | 52,599 |
Jan 16, 2025 | 38.01 | 38.07 | 37.80 | 37.82 | 37.82 | 56,397 |
Jan 15, 2025 | 37.53 | 37.71 | 37.44 | 37.44 | 37.44 | 49,215 |
Jan 14, 2025 | 37.40 | 37.53 | 37.38 | 37.41 | 37.41 | 83,664 |
Jan 13, 2025 | 37.38 | 37.38 | 37.10 | 37.25 | 37.25 | 74,297 |
Jan 10, 2025 | 37.68 | 37.68 | 37.36 | 37.47 | 37.47 | 51,942 |
Jan 9, 2025 | 37.65 | 37.65 | 37.40 | 37.51 | 37.51 | 24,468 |
Jan 8, 2025 | 37.47 | 37.72 | 37.42 | 37.64 | 37.64 | 86,905 |
Jan 7, 2025 | 37.47 | 37.53 | 37.40 | 37.50 | 37.50 | 47,928 |
Jan 6, 2025 | 37.61 | 37.61 | 37.32 | 37.32 | 37.32 | 73,448 |
Jan 3, 2025 | 37.11 | 37.40 | 37.11 | 37.31 | 37.31 | 29,106 |
Jan 2, 2025 | 0.65 Dividend | |||||
Jan 2, 2025 | 37.41 | 37.49 | 36.87 | 37.00 | 37.00 | 103,502 |
Dec 31, 2024 | 37.71 | 37.79 | 37.57 | 37.57 | 36.92 | 32,898 |
Dec 30, 2024 | 37.95 | 37.95 | 37.67 | 37.88 | 37.22 | 31,316 |
Dec 27, 2024 | 37.88 | 38.08 | 37.85 | 37.91 | 37.25 | 61,464 |
Dec 24, 2024 | 37.77 | 37.83 | 37.68 | 37.82 | 37.17 | 63,668 |
Dec 23, 2024 | 37.31 | 37.83 | 37.24 | 37.73 | 37.08 | 167,662 |
Dec 20, 2024 | 37.41 | 37.41 | 37.02 | 37.05 | 36.41 | 99,546 |
Dec 19, 2024 | 37.79 | 38.41 | 37.18 | 37.43 | 36.78 | 110,283 |
Dec 18, 2024 | 38.05 | 38.14 | 37.94 | 38.03 | 37.37 | 79,318 |
Dec 17, 2024 | 37.75 | 38.08 | 37.67 | 38.04 | 37.38 | 119,676 |
Dec 16, 2024 | 38.00 | 38.01 | 37.77 | 37.79 | 37.14 | 67,304 |
Dec 13, 2024 | 38.19 | 38.19 | 37.99 | 38.08 | 37.42 | 73,554 |
Dec 12, 2024 | 38.39 | 38.55 | 38.23 | 38.24 | 37.58 | 76,650 |
Dec 11, 2024 | 38.65 | 38.65 | 38.38 | 38.38 | 37.72 | 110,224 |
Dec 10, 2024 | 38.95 | 38.96 | 38.57 | 38.70 | 38.03 | 49,695 |
Dec 9, 2024 | 38.90 | 38.91 | 38.75 | 38.76 | 38.09 | 54,439 |
Dec 6, 2024 | 39.09 | 39.12 | 38.85 | 38.85 | 38.18 | 86,519 |
Dec 5, 2024 | 39.20 | 39.26 | 39.10 | 39.10 | 38.42 | 62,321 |
Dec 4, 2024 | 39.24 | 39.24 | 38.96 | 39.09 | 38.41 | 61,725 |
Dec 3, 2024 | 39.12 | 39.27 | 39.12 | 39.16 | 38.48 | 105,905 |
Dec 2, 2024 | 38.96 | 39.14 | 38.96 | 38.96 | 38.29 | 59,540 |
Nov 29, 2024 | 38.99 | 38.99 | 38.78 | 38.96 | 38.29 | 52,241 |
Nov 28, 2024 | 38.95 | 39.15 | 38.94 | 39.04 | 38.36 | 50,608 |
Nov 27, 2024 | 38.87 | 38.97 | 38.81 | 38.83 | 38.16 | 70,327 |
Nov 26, 2024 | 38.89 | 38.99 | 38.00 | 38.00 | 37.34 | 88,568 |
Nov 25, 2024 | 39.04 | 39.07 | 38.88 | 38.88 | 38.21 | 70,783 |
Nov 22, 2024 | 38.63 | 38.85 | 38.62 | 38.71 | 38.04 | 89,260 |
Nov 21, 2024 | 38.69 | 38.71 | 38.35 | 38.36 | 37.70 | 39,610 |
Nov 20, 2024 | 38.75 | 38.76 | 38.43 | 38.43 | 37.77 | 83,678 |
Nov 19, 2024 | 38.46 | 38.99 | 38.42 | 38.67 | 38.00 | 68,120 |
Nov 18, 2024 | 38.17 | 38.43 | 38.01 | 38.42 | 37.76 | 78,258 |
Nov 15, 2024 | 37.95 | 38.16 | 37.95 | 38.13 | 37.47 | 75,062 |
Nov 14, 2024 | 37.94 | 37.98 | 37.74 | 37.77 | 37.12 | 60,235 |
Nov 13, 2024 | 37.90 | 37.90 | 37.62 | 37.80 | 37.15 | 164,094 |
Nov 12, 2024 | 37.96 | 38.07 | 37.86 | 38.05 | 37.39 | 72,554 |
Nov 11, 2024 | 38.06 | 38.06 | 37.95 | 37.96 | 37.30 | 63,097 |
Nov 8, 2024 | 38.28 | 38.33 | 38.10 | 38.13 | 37.47 | 85,503 |
Nov 7, 2024 | 38.00 | 38.01 | 37.70 | 37.91 | 37.25 | 75,476 |
Nov 6, 2024 | 37.79 | 37.88 | 37.68 | 37.73 | 37.08 | 36,180 |
Nov 5, 2024 | 37.50 | 37.52 | 37.34 | 37.45 | 36.80 | 53,448 |
Nov 4, 2024 | 37.57 | 37.65 | 37.42 | 37.61 | 36.96 | 55,150 |
Nov 1, 2024 | 37.28 | 37.40 | 37.13 | 37.32 | 36.67 | 55,312 |
Oct 31, 2024 | 37.60 | 37.65 | 37.35 | 37.43 | 36.78 | 62,530 |
Oct 30, 2024 | 37.90 | 37.90 | 37.55 | 37.57 | 36.92 | 64,197 |
Oct 29, 2024 | 37.94 | 37.95 | 37.81 | 37.81 | 37.16 | 63,932 |
Oct 28, 2024 | 37.78 | 37.80 | 37.61 | 37.61 | 36.96 | 95,399 |
Oct 25, 2024 | 37.91 | 37.91 | 37.73 | 37.77 | 37.12 | 67,930 |
Oct 24, 2024 | 37.81 | 37.91 | 37.68 | 37.68 | 37.03 | 71,143 |
Oct 23, 2024 | 37.87 | 37.98 | 37.80 | 37.81 | 37.16 | 48,459 |
Oct 22, 2024 | 38.22 | 38.22 | 37.79 | 37.82 | 37.17 | 83,576 |
Oct 21, 2024 | 38.31 | 38.40 | 38.23 | 38.33 | 37.67 | 50,603 |
Oct 18, 2024 | 38.54 | 38.54 | 38.14 | 38.26 | 37.60 | 55,326 |
Oct 17, 2024 | 38.85 | 38.85 | 38.52 | 38.57 | 37.90 | 53,941 |
Oct 16, 2024 | 38.43 | 38.45 | 38.28 | 38.28 | 37.62 | 76,235 |
Oct 15, 2024 | 38.36 | 38.55 | 38.36 | 38.51 | 37.84 | 41,542 |
Oct 14, 2024 | 38.31 | 38.42 | 38.24 | 38.28 | 37.62 | 48,717 |
Oct 11, 2024 | 38.23 | 38.24 | 38.15 | 38.15 | 37.49 | 45,580 |
Oct 10, 2024 | 38.06 | 38.38 | 38.06 | 38.20 | 37.54 | 77,957 |
Oct 9, 2024 | 37.98 | 38.03 | 37.77 | 37.80 | 37.15 | 46,024 |
Oct 8, 2024 | 37.92 | 38.15 | 37.72 | 37.84 | 37.19 | 39,638 |
Oct 7, 2024 | 37.82 | 38.02 | 37.78 | 38.02 | 37.36 | 29,422 |
Oct 4, 2024 | 37.47 | 37.60 | 37.31 | 37.60 | 36.95 | 52,718 |
Oct 3, 2024 | 37.68 | 37.77 | 37.58 | 37.65 | 37.00 | 53,106 |
Oct 2, 2024 | 37.65 | 37.79 | 37.57 | 37.68 | 37.03 | 54,474 |
Oct 1, 2024 | 37.80 | 37.86 | 37.66 | 37.69 | 37.04 | 70,516 |
Sep 30, 2024 | 37.84 | 38.04 | 37.84 | 37.84 | 37.19 | 42,538 |
Sep 27, 2024 | 37.65 | 37.74 | 37.61 | 37.67 | 37.02 | 36,300 |
Sep 26, 2024 | 37.30 | 37.52 | 37.24 | 37.49 | 36.84 | 88,151 |
Sep 25, 2024 | 37.15 | 37.23 | 37.00 | 37.03 | 36.39 | 89,314 |
Sep 24, 2024 | 36.87 | 37.05 | 36.76 | 37.02 | 36.38 | 51,123 |
Sep 23, 2024 | 36.80 | 36.95 | 36.68 | 36.85 | 36.21 | 72,137 |
Sep 20, 2024 | 37.13 | 37.19 | 36.95 | 37.01 | 36.37 | 57,464 |
Sep 19, 2024 | 37.00 | 37.37 | 36.79 | 36.96 | 36.32 | 72,836 |
Sep 18, 2024 | 36.85 | 36.98 | 36.83 | 36.88 | 36.24 | 47,142 |
Sep 17, 2024 | 36.96 | 37.02 | 36.85 | 36.92 | 36.28 | 74,896 |
Sep 16, 2024 | 36.91 | 37.01 | 36.84 | 36.84 | 36.20 | 56,700 |
Sep 13, 2024 | 36.81 | 36.98 | 36.79 | 36.83 | 36.19 | 73,142 |
Sep 12, 2024 | 36.40 | 36.68 | 36.40 | 36.68 | 36.05 | 57,806 |
Sep 11, 2024 | 36.16 | 36.34 | 36.03 | 36.18 | 35.55 | 80,080 |
Sep 10, 2024 | 36.30 | 36.38 | 36.13 | 36.13 | 35.50 | 73,230 |
Sep 9, 2024 | 35.87 | 36.26 | 35.80 | 36.08 | 35.46 | 91,415 |
Sep 6, 2024 | 36.10 | 36.31 | 36.10 | 36.18 | 35.55 | 45,872 |
Sep 5, 2024 | 36.00 | 36.23 | 35.97 | 36.11 | 35.49 | 159,755 |
Sep 4, 2024 | 36.27 | 36.27 | 35.95 | 36.00 | 35.38 | 78,040 |
Sep 3, 2024 | 36.65 | 36.72 | 36.58 | 36.61 | 35.98 | 61,008 |
Sep 2, 2024 | 36.58 | 36.74 | 36.37 | 36.70 | 36.07 | 83,709 |
Aug 30, 2024 | 36.52 | 36.62 | 36.44 | 36.44 | 35.81 | 66,193 |
Aug 29, 2024 | 36.36 | 36.40 | 36.22 | 36.40 | 35.77 | 53,307 |
Aug 28, 2024 | 36.46 | 36.47 | 36.27 | 36.45 | 35.82 | 54,746 |
Aug 27, 2024 | 36.59 | 36.67 | 36.48 | 36.52 | 35.89 | 208,029 |
Aug 26, 2024 | 36.55 | 36.63 | 36.47 | 36.59 | 35.96 | 71,336 |
Aug 23, 2024 | 36.43 | 36.45 | 36.29 | 36.41 | 35.78 | 70,515 |
Aug 22, 2024 | 36.36 | 36.54 | 36.33 | 36.45 | 35.82 | 73,353 |
Aug 21, 2024 | 36.15 | 36.30 | 36.02 | 36.30 | 35.67 | 70,388 |
Aug 20, 2024 | 36.30 | 36.30 | 36.08 | 36.09 | 35.47 | 68,325 |
Aug 19, 2024 | 36.04 | 36.24 | 35.96 | 36.15 | 35.52 | 83,615 |
Aug 16, 2024 | 35.73 | 36.14 | 35.73 | 36.07 | 35.45 | 69,689 |
Aug 15, 2024 | 36.05 | 36.05 | 35.53 | 35.67 | 35.05 | 94,065 |
Aug 14, 2024 | 35.70 | 35.89 | 35.56 | 35.56 | 34.94 | 69,484 |
Aug 13, 2024 | 35.51 | 35.59 | 35.40 | 35.50 | 34.89 | 76,195 |
Aug 12, 2024 | 35.64 | 35.64 | 35.46 | 35.50 | 34.89 | 110,623 |
Aug 9, 2024 | 35.13 | 35.37 | 35.05 | 35.34 | 34.73 | 97,483 |
Aug 8, 2024 | 34.85 | 34.94 | 34.70 | 34.80 | 34.20 | 100,097 |
Aug 7, 2024 | 34.66 | 35.11 | 34.59 | 34.99 | 34.38 | 78,331 |
Aug 6, 2024 | 34.67 | 34.92 | 34.50 | 34.70 | 34.10 | 118,799 |
Aug 5, 2024 | 35.50 | 35.57 | 34.64 | 34.67 | 34.07 | 113,936 |
Aug 2, 2024 | 36.11 | 36.11 | 35.86 | 35.96 | 35.34 | 92,630 |
Aug 1, 2024 | 36.69 | 36.83 | 36.60 | 36.69 | 36.06 | 224,115 |
Jul 31, 2024 | 35.97 | 36.49 | 35.97 | 36.48 | 35.85 | 59,399 |
Jul 30, 2024 | 35.79 | 35.85 | 35.70 | 35.83 | 35.21 | 67,516 |
Jul 29, 2024 | 36.01 | 36.06 | 35.97 | 36.05 | 35.43 | 70,161 |
Jul 26, 2024 | 35.77 | 35.90 | 35.60 | 35.79 | 35.17 | 158,466 |
Jul 25, 2024 | 35.72 | 35.72 | 35.50 | 35.52 | 34.91 | 102,251 |
Jul 24, 2024 | 35.90 | 36.05 | 35.80 | 36.05 | 35.43 | 104,158 |
Jul 23, 2024 | 36.00 | 36.03 | 35.89 | 35.90 | 35.28 | 85,047 |
Jul 22, 2024 | 35.75 | 35.89 | 35.65 | 35.89 | 35.27 | 100,376 |
Jul 19, 2024 | 35.82 | 35.93 | 35.68 | 35.89 | 35.27 | 58,800 |
Jul 18, 2024 | 36.41 | 36.49 | 36.18 | 36.19 | 35.56 | 75,584 |
Jul 17, 2024 | 36.33 | 36.52 | 36.28 | 36.41 | 35.78 | 152,254 |
Jul 16, 2024 | 36.10 | 36.23 | 36.06 | 36.10 | 35.48 | 70,124 |
Jul 15, 2024 | 36.05 | 36.20 | 36.03 | 36.10 | 35.48 | 117,956 |
Jul 12, 2024 | 35.78 | 35.98 | 35.78 | 35.84 | 35.22 | 65,421 |
Jul 11, 2024 | 35.58 | 35.79 | 35.50 | 35.79 | 35.17 | 67,039 |
Jul 10, 2024 | 35.18 | 35.28 | 35.06 | 35.23 | 34.62 | 69,173 |
Jul 9, 2024 | 35.16 | 35.31 | 35.16 | 35.29 | 34.68 | 101,543 |
Jul 8, 2024 | 35.30 | 35.30 | 35.02 | 35.03 | 34.42 | 86,975 |
Jul 5, 2024 | 35.33 | 35.35 | 35.24 | 35.29 | 34.68 | 55,688 |
Jul 4, 2024 | 35.24 | 35.36 | 35.23 | 35.35 | 34.74 | 78,605 |
Jul 3, 2024 | 34.95 | 34.99 | 34.86 | 34.92 | 34.32 | 96,144 |
Jul 2, 2024 | 35.05 | 35.09 | 34.82 | 34.92 | 34.32 | 93,894 |
Jul 1, 2024 | 0.94 Dividend | |||||
Jul 1, 2024 | 35.60 | 35.60 | 34.92 | 35.05 | 34.44 | 188,119 |
Jun 28, 2024 | 36.23 | 36.40 | 36.08 | 36.15 | 34.60 | 55,284 |
Jun 27, 2024 | 35.83 | 36.02 | 35.64 | 36.00 | 34.46 | 89,586 |
Jun 26, 2024 | 36.19 | 36.19 | 35.78 | 35.78 | 34.25 | 97,881 |
Jun 25, 2024 | 36.15 | 36.34 | 36.14 | 36.34 | 34.78 | 98,371 |
Jun 24, 2024 | 36.15 | 36.19 | 35.78 | 35.78 | 34.25 | 148,651 |
Jun 21, 2024 | 36.22 | 36.22 | 35.99 | 36.15 | 34.60 | 146,077 |
Jun 20, 2024 | 36.11 | 36.45 | 35.95 | 36.05 | 34.51 | 88,942 |
Jun 19, 2024 | 36.11 | 36.16 | 36.00 | 36.06 | 34.51 | 113,360 |
Jun 18, 2024 | 35.99 | 36.10 | 35.97 | 36.08 | 34.53 | 54,905 |
Jun 17, 2024 | 35.94 | 35.98 | 35.77 | 35.77 | 34.24 | 75,344 |
Jun 14, 2024 | 36.20 | 36.20 | 35.95 | 36.01 | 34.47 | 75,419 |
Jun 13, 2024 | 36.25 | 36.40 | 36.20 | 36.20 | 34.65 | 63,539 |
Jun 12, 2024 | 36.25 | 36.27 | 36.10 | 36.10 | 34.55 | 132,649 |
Jun 11, 2024 | 36.85 | 36.85 | 36.33 | 36.37 | 34.81 | 126,971 |
Jun 7, 2024 | 36.85 | 37.02 | 36.85 | 37.02 | 35.43 | 55,282 |
Jun 6, 2024 | 36.89 | 36.95 | 36.83 | 36.87 | 35.29 | 48,768 |
Jun 5, 2024 | 36.50 | 36.70 | 36.50 | 36.65 | 35.08 | 52,176 |
Jun 4, 2024 | 36.74 | 36.74 | 36.48 | 36.50 | 34.94 | 50,002 |
Jun 3, 2024 | 36.53 | 36.73 | 36.53 | 36.59 | 35.02 | 95,744 |
May 31, 2024 | 36.30 | 36.41 | 36.20 | 36.33 | 34.77 | 56,594 |
May 30, 2024 | 36.00 | 36.12 | 35.88 | 36.02 | 34.48 | 65,785 |
May 29, 2024 | 36.52 | 36.52 | 36.21 | 36.21 | 34.66 | 91,673 |
May 28, 2024 | 36.88 | 36.98 | 36.73 | 36.75 | 35.18 | 92,674 |
May 27, 2024 | 36.78 | 37.04 | 36.75 | 37.04 | 35.45 | 49,698 |
May 24, 2024 | 36.63 | 36.64 | 36.52 | 36.52 | 34.95 | 57,909 |
May 23, 2024 | 37.10 | 37.15 | 36.74 | 37.15 | 35.56 | 186,925 |
May 22, 2024 | 37.20 | 37.20 | 37.02 | 37.20 | 35.61 | 62,647 |
May 21, 2024 | 37.12 | 37.17 | 37.03 | 37.10 | 35.51 | 116,112 |
May 20, 2024 | 37.09 | 37.13 | 36.95 | 37.09 | 35.50 | 76,919 |
May 17, 2024 | 37.11 | 37.13 | 36.86 | 36.86 | 35.28 | 52,038 |
May 16, 2024 | 37.00 | 37.34 | 37.00 | 37.26 | 35.66 | 71,037 |
May 15, 2024 | 36.85 | 36.93 | 36.74 | 36.74 | 35.17 | 103,467 |
May 14, 2024 | 36.79 | 36.79 | 36.61 | 36.61 | 35.04 | 73,444 |
May 13, 2024 | 36.86 | 36.86 | 36.67 | 36.76 | 35.18 | 79,179 |
May 10, 2024 | 36.81 | 36.93 | 36.81 | 36.84 | 35.26 | 41,736 |
May 9, 2024 | 37.24 | 37.24 | 36.69 | 36.70 | 35.13 | 79,519 |
May 8, 2024 | 37.31 | 37.31 | 36.87 | 36.89 | 35.31 | 63,892 |
May 7, 2024 | 36.53 | 36.88 | 36.49 | 36.49 | 34.93 | 56,658 |
May 6, 2024 | 36.33 | 36.41 | 36.25 | 36.34 | 34.78 | 51,133 |
May 3, 2024 | 36.17 | 36.26 | 36.10 | 36.23 | 34.68 | 80,129 |
May 2, 2024 | 36.00 | 36.09 | 35.98 | 35.99 | 34.45 | 141,971 |
May 1, 2024 | 36.05 | 36.06 | 35.90 | 35.91 | 34.37 | 78,939 |
Apr 30, 2024 | 36.39 | 36.82 | 36.36 | 36.82 | 35.24 | 72,647 |
Apr 29, 2024 | 36.19 | 36.41 | 36.17 | 36.39 | 34.83 | 78,246 |
Apr 26, 2024 | 36.30 | 36.30 | 35.94 | 36.00 | 34.46 | 95,042 |
Apr 24, 2024 | 36.54 | 36.67 | 36.44 | 36.51 | 34.95 | 86,033 |
Apr 23, 2024 | 36.45 | 36.52 | 36.30 | 36.30 | 34.74 | 92,071 |
Apr 22, 2024 | 36.24 | 36.84 | 36.22 | 36.30 | 34.74 | 81,637 |
Apr 19, 2024 | 36.20 | 36.30 | 35.62 | 35.89 | 34.35 | 81,951 |
Apr 18, 2024 | 36.18 | 36.35 | 36.03 | 36.22 | 34.67 | 63,282 |
Apr 17, 2024 | 36.04 | 36.36 | 35.98 | 36.36 | 34.80 | 74,863 |
Apr 16, 2024 | 36.40 | 36.40 | 35.86 | 35.98 | 34.44 | 68,867 |
Apr 15, 2024 | 36.65 | 36.67 | 36.51 | 36.58 | 35.01 | 70,564 |
Apr 12, 2024 | 36.85 | 36.88 | 36.65 | 36.72 | 35.15 | 91,211 |
Apr 11, 2024 | 36.80 | 36.95 | 36.60 | 36.90 | 35.32 | 101,410 |
Apr 10, 2024 | 37.06 | 37.21 | 37.05 | 37.06 | 35.47 | 68,027 |
Apr 9, 2024 | 36.88 | 37.02 | 36.88 | 36.91 | 35.33 | 56,813 |
Apr 8, 2024 | 36.91 | 36.94 | 36.75 | 36.88 | 35.30 | 91,785 |
Apr 5, 2024 | 36.75 | 37.20 | 36.61 | 37.20 | 35.61 | 68,511 |
Apr 4, 2024 | 36.71 | 36.95 | 36.71 | 36.92 | 35.34 | 74,700 |
Apr 3, 2024 | 37.02 | 37.02 | 36.60 | 36.62 | 35.05 | 96,469 |
Apr 2, 2024 | 37.45 | 37.45 | 37.05 | 37.15 | 35.56 | 99,310 |
Mar 28, 2024 | 37.00 | 37.22 | 36.97 | 37.21 | 35.62 | 58,222 |
Mar 27, 2024 | 36.77 | 36.77 | 36.48 | 36.69 | 35.12 | 69,029 |
Mar 26, 2024 | 36.99 | 36.99 | 36.51 | 36.51 | 34.95 | 78,124 |
Mar 25, 2024 | 36.74 | 37.00 | 36.67 | 37.00 | 35.41 | 69,416 |
Mar 22, 2024 | 36.70 | 36.70 | 36.52 | 36.58 | 35.01 | 61,971 |
Mar 21, 2024 | 36.37 | 36.79 | 36.37 | 36.62 | 35.05 | 52,842 |
Mar 20, 2024 | 36.50 | 36.55 | 36.34 | 36.34 | 34.78 | 85,030 |
Mar 19, 2024 | 36.40 | 36.50 | 36.30 | 36.49 | 34.93 | 62,155 |
Mar 18, 2024 | 36.28 | 36.40 | 36.18 | 36.34 | 34.78 | 73,469 |
Mar 15, 2024 | 36.27 | 36.35 | 35.99 | 36.35 | 34.79 | 66,243 |
Mar 14, 2024 | 36.51 | 36.61 | 36.47 | 36.48 | 34.92 | 70,124 |
Mar 13, 2024 | 36.51 | 36.61 | 36.49 | 36.52 | 34.95 | 72,924 |
Mar 12, 2024 | 36.35 | 36.51 | 36.35 | 36.43 | 34.87 | 49,013 |
Mar 11, 2024 | 36.79 | 36.79 | 36.28 | 36.33 | 34.77 | 27,928 |
Mar 8, 2024 | 36.71 | 36.94 | 36.65 | 36.86 | 35.28 | 93,238 |
Mar 7, 2024 | 36.39 | 36.51 | 36.31 | 36.48 | 34.92 | 67,864 |
Mar 6, 2024 | 36.07 | 36.19 | 35.98 | 36.15 | 34.60 | 68,823 |
Mar 5, 2024 | 36.25 | 36.25 | 36.05 | 36.18 | 34.63 | 55,355 |
Mar 4, 2024 | 36.27 | 36.41 | 36.22 | 36.23 | 34.68 | 62,097 |
Mar 1, 2024 | 36.20 | 36.32 | 36.08 | 36.23 | 34.68 | 90,083 |
Feb 29, 2024 | 35.90 | 36.14 | 35.79 | 36.13 | 34.58 | 102,602 |
Feb 28, 2024 | 35.73 | 35.87 | 35.67 | 35.85 | 34.31 | 92,889 |
Feb 27, 2024 | 35.70 | 35.70 | 35.40 | 35.65 | 34.12 | 90,963 |
Feb 26, 2024 | 35.69 | 35.71 | 35.48 | 35.65 | 34.12 | 113,090 |
Feb 23, 2024 | 35.64 | 35.68 | 35.50 | 35.50 | 33.98 | 99,692 |
Feb 22, 2024 | 35.90 | 35.90 | 35.31 | 35.42 | 33.90 | 106,673 |
Feb 21, 2024 | 35.49 | 35.54 | 35.29 | 35.35 | 33.84 | 135,588 |
Feb 20, 2024 | 35.54 | 35.58 | 35.36 | 35.50 | 33.98 | 87,400 |
Feb 19, 2024 | 35.60 | 35.89 | 35.43 | 35.89 | 34.35 | 60,201 |
Related Tickers
GXG Global X MSCI Colombia ETF
27.52
+1.74%
SOXX iShares Semiconductor ETF
230.53
+1.66%
PXE Invesco Dynamic Energy Exploration & Production ETF
31.32
+1.56%
SMIN iShares MSCI India Small-Cap ETF
64.86
+1.55%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
96.88
+1.47%
FHLC Fidelity MSCI Health Care Index ETF
69.48
+1.30%
PSI Invesco Semiconductors ETF
61.07
+1.28%
XLV The Health Care Select Sector SPDR Fund
146.37
+1.28%
IYH iShares U.S. Healthcare ETF
61.54
+1.23%
FCA First Trust China AlphaDEX Fund
21.17
+1.18%
VHT Vanguard Health Care Index Fund ETF Shares
269.56
+1.17%
RSPG Invesco S&P 500 Equal Weight Energy ETF
83.23
+1.13%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.37
+1.10%
FTXN First Trust Nasdaq Oil & Gas ETF
30.53
+0.96%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.97
+0.92%
IYK iShares US Consumer Staples ETF
68.53
+0.91%
IHI iShares U.S. Medical Devices ETF
64.83
+0.90%
RFDA RiverFront Dynamic US Dividend Advantage ETF
57.27
+0.88%
XSD SPDR S&P Semiconductor ETF
254.25
+0.87%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.88
+0.82%
DBC Invesco DB Commodity Index Tracking Fund
22.95
+0.79%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.32
+0.78%
XLE The Energy Select Sector SPDR Fund
92.01
+0.78%
BBP Virtus LifeSci Biotech Products ETF
63.85
+0.73%
INEQ Columbia International Equity Income ETF
31.21
-1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
223.09
+0.73%
FENY Fidelity MSCI Energy Index ETF
25.38
+0.65%
VDE Vanguard Energy Index Fund ETF Shares
128.74
+0.65%
FTXL First Trust Nasdaq Semiconductor ETF
92.69
+0.65%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.10
+0.64%
EQIN Columbia U.S. Equity Income ETF
46.88
+0.64%
SCHD Schwab U.S. Dividend Equity ETF
28.17
+0.64%
MOAT VanEck Morningstar Wide Moat ETF
92.69
+0.60%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
34.23
+0.57%
ECH iShares MSCI Chile ETF
28.58
+0.56%
USCI United States Commodity Index Fund, LP
72.22
+0.55%
DIVB iShares Core Dividend ETF
50.63
+0.54%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
113.31
+0.51%
XLU The Utilities Select Sector SPDR Fund
80.25
+0.51%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.47
+0.51%
IAK iShares U.S. Insurance ETF
129.66
+0.50%
FDVV Fidelity High Dividend ETF
52.14
+0.50%
DGRO iShares Core Dividend Growth ETF
64.42
+0.50%
MFLX First Trust Flexible Municipal High Income ETF
17.17
+0.47%
VTV Vanguard Value Index Fund ETF Shares
179.18
+0.47%
EPI WisdomTree India Earnings Fund
42.13
+0.47%
MGV Vanguard Mega Cap Value Index Fund
132.95
+0.46%
IUSV iShares Core S&P U.S. Value ETF
96.33
+0.46%
ADME Aptus Drawdown Managed Equity ETF
48.41
+0.46%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
191.92
+0.46%
SPYV SPDR Portfolio S&P 500 Value ETF
53.20
+0.45%
FUTY Fidelity MSCI Utilities Index ETF
51.69
+0.45%
CNYA iShares MSCI China A ETF
28.25
+0.44%
IVE iShares S&P 500 Value ETF
198.61
+0.44%
PFM Invesco Dividend Achievers ETF
48.18
+0.43%
SMH VanEck Semiconductor ETF
257.34
+0.44%
DLN WisdomTree U.S. LargeCap Dividend Fund
82.18
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.52
+0.41%
DUSA Davis Select U.S. Equity ETF
46.04
+0.40%
ILCV iShares Morningstar Value ETF
85.24
+0.40%
DSI iShares MSCI KLD 400 Social ETF
113.26
+0.40%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
135.02
+0.39%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.44
+0.38%
YLDE Franklin ClearBridge Enhanced Income ETF
52.90
+0.38%
DTD WisdomTree U.S. Total Dividend Fund
80.00
+0.38%
BAPR Innovator U.S. Equity Buffer ETF - April
46.03
+0.35%
USSG Xtrackers MSCI USA Selection Equity ETF
55.53
+0.35%
QDEF FlexShares Quality Dividend Defensive Index Fund
72.83
+0.34%
FDRR Fidelity Dividend ETF for Rising Rates
53.98
+0.33%
XLG Invesco S&P 500 Top 50 ETF
51.72
+0.33%
NTSX WisdomTree U.S. Efficient Core Fund
48.95
+0.33%
BJAN Innovator U.S. Equity Buffer ETF - January
49.46
+0.32%
FXU First Trust Utilities AlphaDEX Fund
40.25
+0.32%
FMB First Trust Managed Municipal ETF
51.18
+0.32%
IWL iShares Russell Top 200 ETF
151.71
+0.32%
VLU SPDR S&P 1500 Value Tilt ETF
194.68
+0.31%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.38
+0.31%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.86
+0.31%
USMF WisdomTree U.S. Multifactor Fund
51.77
+0.31%
SPHQ Invesco S&P 500 Quality ETF
71.19
+0.31%
BLCN Siren Nasdaq NexGen Economy ETF
25.61
+0.31%
IUS Invesco RAFI Strategic US ETF
52.12
+0.31%
EQWL Invesco S&P 100 Equal Weight ETF
108.25
+0.31%
BJUL Innovator U.S. Equity Buffer ETF - July
46.09
+0.30%
ETHO Amplify Etho Climate Leadership U.S. ETF
61.59
+0.30%
QUAL iShares MSCI USA Quality Factor ETF
186.13
+0.30%
ULVM VictoryShares US Value Momentum ETF
85.22
+0.29%
EPS WisdomTree U.S. LargeCap Fund
64.15
+0.29%
OEF iShares S&P 100 ETF
300.23
+0.29%
RWL Invesco S&P 500 Revenue ETF
104.21
+0.29%
ONEY SPDR Russell 1000 Yield Focus ETF
112.90
+0.29%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.88
+0.28%
QDF FlexShares Quality Dividend Index Fund
73.33
+0.28%
DRSK Aptus Defined Risk ETF
28.12
+0.28%
EQL ALPS Equal Sector Weight ETF
132.14
+0.27%
KBWP Invesco KBW Property & Casualty Insurance ETF
113.83
+0.27%
USMC Principal U.S. Mega-Cap ETF
63.08
+0.27%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
55.91
+0.27%
SPY SPDR S&P 500 ETF Trust
612.76
+0.21%
CWS AdvisorShares Focused Equity ETF
67.10
+0.25%