LSE - Delayed Quote USD
iShares MSCI EM IMI Screened UCITS ETF USD (Dist) (SEDM.L)
5.71
+0.00
+(0.04%)
At close: April 17 at 4:28:02 PM GMT+1
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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 5.73 | 5.74 | 5.70 | 5.71 | 5.71 | 29,690 |
Apr 16, 2025 | 5.67 | 5.71 | 5.67 | 5.71 | 5.71 | 94 |
Apr 15, 2025 | 5.72 | 5.75 | 5.72 | 5.75 | 5.75 | 260 |
Apr 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Apr 11, 2025 | 5.59 | 5.59 | 5.59 | 5.56 | 5.56 | 728 |
Apr 10, 2025 | 5.54 | 5.56 | 5.54 | 5.48 | 5.48 | 37,018 |
Apr 9, 2025 | 5.30 | 5.33 | 5.21 | 5.22 | 5.22 | 7,144 |
Apr 8, 2025 | 5.34 | 5.40 | 5.34 | 5.36 | 5.36 | 21,669 |
Apr 7, 2025 | 5.30 | 5.42 | 5.30 | 5.27 | 5.27 | 7,165 |
Apr 4, 2025 | 5.69 | 5.69 | 5.53 | 5.52 | 5.52 | 7,448 |
Apr 3, 2025 | 5.84 | 5.85 | 5.83 | 5.83 | 5.83 | 4,001 |
Apr 2, 2025 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 36 |
Apr 1, 2025 | 5.92 | 5.95 | 5.89 | 5.93 | 5.93 | 7,810 |
Mar 31, 2025 | 5.86 | 5.86 | 5.84 | 5.86 | 5.86 | 27,467 |
Mar 28, 2025 | 5.97 | 5.98 | 5.93 | 5.92 | 5.92 | 137,371 |
Mar 27, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 3,320 |
Mar 26, 2025 | 6.03 | 6.03 | 6.02 | 6.02 | 6.02 | 50,518 |
Mar 25, 2025 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | 3,702 |
Mar 24, 2025 | 6.05 | 6.06 | 6.05 | 6.05 | 6.05 | 4,252 |
Mar 21, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
Mar 20, 2025 | 6.08 | 6.08 | 6.08 | 6.04 | 6.04 | 2,241 |
Mar 19, 2025 | 6.11 | 6.11 | 6.11 | 6.09 | 6.09 | 16,600 |
Mar 18, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Mar 17, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Mar 14, 2025 | 6.00 | 6.00 | 6.00 | 5.98 | 5.98 | 1,834 |
Mar 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
Mar 12, 2025 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | 9,764 |
Mar 11, 2025 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | 1,129 |
Mar 10, 2025 | 5.89 | 5.89 | 5.87 | 5.87 | 5.87 | 1,355 |
Mar 7, 2025 | 5.99 | 5.99 | 5.98 | 5.96 | 5.96 | 17,165 |
Mar 6, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
Mar 5, 2025 | 5.93 | 5.98 | 5.93 | 5.96 | 5.96 | 10,431 |
Mar 4, 2025 | 5.80 | 5.82 | 5.77 | 5.77 | 5.77 | 3,923 |
Mar 3, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
Feb 28, 2025 | 5.84 | 5.84 | 5.82 | 5.83 | 5.83 | 4,578 |
Feb 27, 2025 | 5.99 | 5.99 | 5.99 | 5.97 | 5.97 | 4,477 |
Feb 26, 2025 | 6.06 | 6.09 | 6.06 | 6.08 | 6.08 | 18,288 |
Feb 25, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
Feb 24, 2025 | 6.07 | 6.08 | 6.00 | 6.01 | 6.01 | 67,115 |
Feb 21, 2025 | 6.13 | 6.15 | 6.12 | 6.12 | 6.12 | 13,929 |
Feb 20, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Feb 19, 2025 | 6.09 | 6.09 | 6.04 | 6.05 | 6.05 | 127,606 |
Feb 18, 2025 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | 59,726 |
Feb 17, 2025 | 6.03 | 6.06 | 6.03 | 6.05 | 6.05 | 43,230 |
Feb 14, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 873 |
Feb 13, 2025 | 5.92 | 5.98 | 5.92 | 5.97 | 5.97 | 54,048 |
Feb 12, 2025 | 5.90 | 5.93 | 5.90 | 5.93 | 5.93 | 5,283 |
Feb 11, 2025 | 5.89 | 5.96 | 5.89 | 5.96 | 5.96 | 8,611 |
Feb 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
Feb 7, 2025 | 5.94 | 5.94 | 5.93 | 5.89 | 5.89 | 34,000 |
Feb 6, 2025 | 5.88 | 5.88 | 5.88 | 5.89 | 5.89 | 25,800 |
Feb 5, 2025 | 5.84 | 5.86 | 5.84 | 5.87 | 5.87 | 9,153 |
Feb 4, 2025 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | 13,204 |
Feb 3, 2025 | 5.72 | 5.81 | 5.71 | 5.80 | 5.80 | 68,944 |
Jan 31, 2025 | 5.89 | 5.89 | 5.86 | 5.87 | 5.87 | 37,634 |
Jan 30, 2025 | 5.82 | 5.86 | 5.81 | 5.88 | 5.88 | 73,296 |
Jan 29, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
Jan 28, 2025 | 5.71 | 5.72 | 5.71 | 5.73 | 5.73 | 2,721 |
Jan 27, 2025 | 5.72 | 5.76 | 5.72 | 5.73 | 5.73 | 8,560 |
Jan 24, 2025 | 5.83 | 5.84 | 5.83 | 5.86 | 5.86 | 4,115 |
Jan 23, 2025 | 5.79 | 5.80 | 5.79 | 5.81 | 5.81 | 7,995 |
Jan 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 718 |
Jan 21, 2025 | 5.80 | 5.80 | 5.77 | 5.79 | 5.79 | 50,104 |
Jan 20, 2025 | 5.82 | 5.85 | 5.80 | 5.82 | 5.82 | 8,226 |
Jan 17, 2025 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | 4,351 |
Jan 16, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
Jan 15, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
Jan 14, 2025 | 5.61 | 5.65 | 5.61 | 5.61 | 5.61 | 49,565 |
Jan 13, 2025 | 5.54 | 5.54 | 5.54 | 5.55 | 5.55 | 13,798 |
Jan 10, 2025 | 5.67 | 5.67 | 5.60 | 5.59 | 5.59 | 34,332 |
Jan 9, 2025 | 5.70 | 5.71 | 5.70 | 5.68 | 5.68 | 73,778 |
Jan 8, 2025 | 5.66 | 5.71 | 5.66 | 5.68 | 5.68 | 3,587 |
Jan 7, 2025 | 5.78 | 5.79 | 5.77 | 5.75 | 5.75 | 5,926 |
Jan 6, 2025 | 5.75 | 5.80 | 5.75 | 5.79 | 5.79 | 37,010 |
Jan 3, 2025 | 5.72 | 5.73 | 5.70 | 5.73 | 5.73 | 47,993 |
Jan 2, 2025 | 5.71 | 5.72 | 5.71 | 5.71 | 5.71 | 1,224 |
Dec 31, 2024 | 5.70 | 5.70 | 5.70 | 5.72 | 5.72 | 1,120 |
Dec 30, 2024 | 5.68 | 5.70 | 5.68 | 5.69 | 5.69 | 3,495 |
Dec 27, 2024 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 1,515 |
Dec 24, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Dec 23, 2024 | 5.73 | 5.73 | 5.73 | 5.75 | 5.75 | 211 |
Dec 20, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Dec 19, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Dec 18, 2024 | 5.85 | 5.87 | 5.81 | 5.85 | 5.85 | 29,362 |
Dec 17, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
Dec 16, 2024 | 5.86 | 5.86 | 5.86 | 5.85 | 5.85 | 1,342 |
Dec 13, 2024 | 5.88 | 5.88 | 5.88 | 5.87 | 5.87 | 13,282 |
Dec 12, 2024 | 0.0765 Dividend | |||||
Dec 12, 2024 | 5.93 | 5.94 | 5.88 | 5.89 | 5.89 | 30,410 |
Dec 11, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.91 | 79 |
Dec 10, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.88 | - |
Dec 9, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.01 | - |
Dec 6, 2024 | 5.97 | 5.97 | 5.97 | 5.95 | 5.88 | 89 |
Dec 5, 2024 | 5.94 | 5.95 | 5.94 | 5.97 | 5.89 | 2,888 |
Dec 4, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.85 | - |
Dec 3, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | - |
Dec 2, 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.80 | 4,604 |
Nov 29, 2024 | 5.85 | 5.85 | 5.81 | 5.86 | 5.79 | 13,382 |
Nov 28, 2024 | 5.81 | 5.81 | 5.81 | 5.82 | 5.75 | 2,810 |
Nov 27, 2024 | 5.87 | 5.87 | 5.87 | 5.84 | 5.76 | 26,878 |
Nov 26, 2024 | 5.86 | 5.86 | 5.86 | 5.84 | 5.77 | 275 |
Nov 25, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.78 | 4,343 |
Nov 22, 2024 | 5.84 | 5.86 | 5.84 | 5.86 | 5.79 | 4,432 |
Nov 21, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.77 | - |
Nov 20, 2024 | 5.89 | 5.89 | 5.84 | 5.83 | 5.76 | 28,772 |
Nov 19, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.81 | - |
Nov 18, 2024 | 5.84 | 5.85 | 5.83 | 5.86 | 5.79 | 34,133 |
Nov 15, 2024 | 5.84 | 5.85 | 5.83 | 5.82 | 5.75 | 6,449 |
Nov 14, 2024 | 5.83 | 5.83 | 5.81 | 5.85 | 5.77 | 7,853 |
Nov 13, 2024 | 5.90 | 5.90 | 5.90 | 5.85 | 5.78 | 37,258 |
Nov 12, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.81 | 264 |
Nov 11, 2024 | 6.07 | 6.08 | 6.04 | 6.01 | 5.93 | 11,614 |
Nov 8, 2024 | 6.14 | 6.14 | 6.04 | 6.05 | 5.97 | 220 |
Nov 7, 2024 | 6.14 | 6.19 | 6.13 | 6.18 | 6.11 | 3,759 |
Nov 6, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - |
Nov 5, 2024 | 6.14 | 6.14 | 6.13 | 6.14 | 6.07 | 1,352 |
Nov 4, 2024 | 6.07 | 6.07 | 6.07 | 6.10 | 6.02 | 3 |
Nov 1, 2024 | 6.08 | 6.10 | 6.06 | 6.06 | 5.99 | 39,037 |
Oct 31, 2024 | 6.04 | 6.04 | 6.03 | 6.02 | 5.94 | 52,880 |
Oct 30, 2024 | 6.10 | 6.10 | 6.07 | 6.07 | 5.99 | 21,897 |
Oct 29, 2024 | 6.13 | 6.13 | 6.10 | 6.13 | 6.05 | 4,476 |
Oct 28, 2024 | 6.02 | 6.14 | 6.02 | 6.14 | 6.06 | 59,121 |
Oct 25, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.06 | - |
Oct 24, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.03 | 12,262 |
Oct 23, 2024 | 6.18 | 6.18 | 6.14 | 6.14 | 6.06 | 49,426 |
Oct 22, 2024 | 6.15 | 6.18 | 6.15 | 6.17 | 6.09 | 53,473 |
Oct 21, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.08 | - |
Oct 18, 2024 | 6.26 | 6.27 | 6.24 | 6.25 | 6.17 | 181,184 |
Oct 17, 2024 | 6.18 | 6.19 | 6.16 | 6.19 | 6.11 | 61,286 |
Oct 16, 2024 | 6.19 | 6.22 | 6.18 | 6.22 | 6.14 | 349 |
Oct 15, 2024 | 6.23 | 6.24 | 6.18 | 6.17 | 6.09 | 4,038 |
Oct 14, 2024 | 6.27 | 6.28 | 6.26 | 6.27 | 6.19 | 17,393 |
Oct 11, 2024 | 6.22 | 6.22 | 6.22 | 6.30 | 6.22 | 2 |
Oct 10, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | 9 |
Oct 9, 2024 | 6.22 | 6.24 | 6.20 | 6.25 | 6.17 | 11,577 |
Oct 8, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.19 | 30 |
Oct 7, 2024 | 6.41 | 6.41 | 6.41 | 6.40 | 6.32 | 1,417 |
Oct 4, 2024 | 6.39 | 6.39 | 6.37 | 6.34 | 6.26 | 31,410 |
Oct 3, 2024 | 6.37 | 6.37 | 6.30 | 6.32 | 6.24 | 22,942 |
Oct 2, 2024 | 6.39 | 6.42 | 6.34 | 6.36 | 6.28 | 21,232 |
Oct 1, 2024 | 6.24 | 6.29 | 6.24 | 6.25 | 6.17 | 1,070 |
Sep 30, 2024 | 6.33 | 6.33 | 6.28 | 6.28 | 6.20 | 30,388 |
Sep 27, 2024 | 6.38 | 6.38 | 6.36 | 6.36 | 6.28 | 3,998 |
Sep 26, 2024 | 6.32 | 6.37 | 6.31 | 6.34 | 6.26 | 7,878 |
Sep 25, 2024 | 6.18 | 6.18 | 6.18 | 6.17 | 6.10 | 9,842 |
Sep 24, 2024 | 6.13 | 6.14 | 6.13 | 6.17 | 6.10 | 8,461 |
Sep 23, 2024 | 6.00 | 6.04 | 5.99 | 6.03 | 5.95 | 72,547 |
Sep 20, 2024 | 6.00 | 6.00 | 6.00 | 5.96 | 5.89 | 28,788 |
Sep 19, 2024 | 5.95 | 5.96 | 5.95 | 5.98 | 5.90 | 19,843 |
Sep 18, 2024 | 5.88 | 5.88 | 5.88 | 5.87 | 5.80 | 11,974 |
Sep 17, 2024 | 5.91 | 5.92 | 5.90 | 5.90 | 5.83 | 28,313 |
Sep 16, 2024 | 5.88 | 5.88 | 5.88 | 5.87 | 5.80 | 855 |
Sep 13, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.79 | - |
Sep 12, 2024 | 5.81 | 5.82 | 5.80 | 5.81 | 5.74 | 7,365 |
Sep 11, 2024 | 5.75 | 5.75 | 5.75 | 5.73 | 5.65 | 2,769 |
Sep 10, 2024 | 5.76 | 5.76 | 5.73 | 5.74 | 5.66 | 20,008 |
Sep 9, 2024 | 5.76 | 5.77 | 5.76 | 5.76 | 5.69 | 58,022 |
Sep 6, 2024 | 5.82 | 5.84 | 5.76 | 5.74 | 5.66 | 20,699 |
Sep 5, 2024 | 5.82 | 5.84 | 5.82 | 5.82 | 5.74 | 7,108 |
Sep 4, 2024 | 5.82 | 5.86 | 5.81 | 5.83 | 5.76 | 65,655 |
Sep 3, 2024 | 5.88 | 5.89 | 5.85 | 5.85 | 5.77 | 5,096 |
Sep 2, 2024 | 5.92 | 5.92 | 5.91 | 5.92 | 5.84 | 6,823 |
Aug 30, 2024 | 5.97 | 5.97 | 5.93 | 5.93 | 5.85 | 5,118 |
Aug 29, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.86 | 967 |
Aug 28, 2024 | 5.94 | 5.94 | 5.94 | 5.92 | 5.84 | 24,763 |
Aug 27, 2024 | 5.95 | 5.95 | 5.95 | 5.94 | 5.86 | 9,875 |
Aug 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - |
Aug 22, 2024 | 5.92 | 5.96 | 5.91 | 5.91 | 5.83 | 1,174 |
Aug 21, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.89 | - |
Aug 20, 2024 | 5.97 | 5.98 | 5.96 | 5.94 | 5.86 | 5,398 |
Aug 19, 2024 | 5.95 | 5.95 | 5.95 | 5.98 | 5.90 | 4 |
Aug 16, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | 434 |
Aug 15, 2024 | 5.85 | 5.85 | 5.85 | 5.86 | 5.78 | 1,685 |
Aug 14, 2024 | 5.81 | 5.81 | 5.78 | 5.80 | 5.72 | 11,119 |
Aug 13, 2024 | 5.77 | 5.79 | 5.77 | 5.79 | 5.72 | 11,701 |
Aug 12, 2024 | 5.73 | 5.78 | 5.73 | 5.76 | 5.68 | 5,943 |
Aug 9, 2024 | 5.74 | 5.74 | 5.71 | 5.72 | 5.65 | 11,032 |
Aug 8, 2024 | 5.64 | 5.64 | 5.64 | 5.69 | 5.62 | 47,731 |
Aug 7, 2024 | 5.67 | 5.67 | 5.65 | 5.66 | 5.58 | 20,683 |
Aug 6, 2024 | 5.54 | 5.54 | 5.50 | 5.52 | 5.45 | 31,205 |
Aug 5, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | - |
Aug 2, 2024 | 5.71 | 5.71 | 5.69 | 5.67 | 5.59 | 887 |
Aug 1, 2024 | 5.85 | 5.86 | 5.82 | 5.81 | 5.73 | 63,701 |
Jul 31, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.81 | - |
Jul 30, 2024 | 5.79 | 5.79 | 5.76 | 5.76 | 5.68 | 3,680 |
Jul 29, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.70 | 1,608 |
Jul 26, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.72 | 1 |
Jul 25, 2024 | 5.77 | 5.77 | 5.77 | 5.76 | 5.69 | 24 |
Jul 24, 2024 | 5.81 | 5.81 | 5.80 | 5.80 | 5.73 | 17,566 |
Jul 23, 2024 | 5.85 | 5.86 | 5.85 | 5.86 | 5.78 | 21,138 |
Jul 22, 2024 | 5.85 | 5.88 | 5.85 | 5.86 | 5.79 | 114,574 |
Jul 19, 2024 | 5.87 | 5.87 | 5.87 | 5.85 | 5.77 | 1,425 |
Jul 18, 2024 | 5.96 | 5.96 | 5.92 | 5.92 | 5.84 | 101 |
Jul 17, 2024 | 6.01 | 6.01 | 5.97 | 5.97 | 5.89 | 33,219 |
Jul 16, 2024 | 6.02 | 6.03 | 6.02 | 6.02 | 5.95 | 1,662 |
Jul 15, 2024 | 6.04 | 6.05 | 6.03 | 6.04 | 5.96 | 2,520,650 |
Jul 12, 2024 | 6.06 | 6.08 | 6.06 | 6.08 | 6.00 | 907,158 |
Jul 11, 2024 | 6.06 | 6.06 | 6.05 | 6.05 | 5.97 | 2,676 |
Jul 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | 1,420 |
Jul 9, 2024 | 5.96 | 5.97 | 5.96 | 5.96 | 5.89 | 7,925 |
Jul 8, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.88 | - |
Jul 5, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.86 | 19,017 |
Jul 4, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.86 | 2 |
Jul 3, 2024 | 5.86 | 5.91 | 5.86 | 5.91 | 5.84 | 7,671 |
Jul 2, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.75 | 4,805 |
Jul 1, 2024 | 5.83 | 5.84 | 5.82 | 5.83 | 5.75 | 14,795 |
Jun 28, 2024 | 5.83 | 5.84 | 5.83 | 5.84 | 5.76 | 3,000 |
Jun 27, 2024 | 5.79 | 5.80 | 5.79 | 5.80 | 5.72 | 8,431 |
Jun 26, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.71 | - |
Jun 25, 2024 | 5.81 | 5.81 | 5.79 | 5.79 | 5.72 | 6,005 |
Jun 24, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.76 | 600 |
Jun 21, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | - |
Jun 20, 2024 | 5.86 | 5.86 | 5.84 | 5.84 | 5.77 | 4,594 |
Jun 19, 2024 | 5.88 | 5.88 | 5.87 | 5.88 | 5.80 | 24 |
Jun 18, 2024 | 5.83 | 5.84 | 5.83 | 5.84 | 5.76 | 11,097 |
Jun 17, 2024 | 5.78 | 5.78 | 5.77 | 5.77 | 5.69 | 20,075 |
Jun 14, 2024 | 5.76 | 5.76 | 5.75 | 5.75 | 5.68 | 1,380 |
Jun 13, 2024 | 0.0591 Dividend | |||||
Jun 13, 2024 | 5.75 | 5.77 | 5.74 | 5.74 | 5.67 | 10,266 |
Jun 12, 2024 | 5.84 | 5.84 | 5.83 | 5.84 | 5.71 | 15,511 |
Jun 11, 2024 | 5.76 | 5.76 | 5.76 | 5.74 | 5.61 | 525 |
Jun 10, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.64 | 18,327 |
Jun 7, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.63 | - |
Jun 6, 2024 | 5.79 | 5.80 | 5.79 | 5.80 | 5.67 | 1,243 |
Jun 5, 2024 | 5.71 | 5.76 | 5.70 | 5.76 | 5.63 | 4,085 |
Jun 4, 2024 | 5.66 | 5.67 | 5.65 | 5.66 | 5.53 | 23,756 |
Jun 3, 2024 | 5.77 | 5.77 | 5.74 | 5.74 | 5.60 | 22,506 |
May 31, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.53 | - |
May 30, 2024 | 5.69 | 5.74 | 5.69 | 5.74 | 5.61 | 5,437 |
May 29, 2024 | 5.80 | 5.80 | 5.78 | 5.75 | 5.62 | 1,095 |
May 28, 2024 | 5.88 | 5.88 | 5.86 | 5.86 | 5.72 | 22,775 |
May 24, 2024 | 5.84 | 5.86 | 5.84 | 5.85 | 5.72 | 620 |
May 23, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.73 | - |
May 22, 2024 | 5.90 | 5.90 | 5.90 | 5.89 | 5.75 | 1 |
May 21, 2024 | 5.89 | 5.90 | 5.89 | 5.90 | 5.76 | 6,580 |
May 20, 2024 | 5.93 | 5.94 | 5.93 | 5.94 | 5.81 | 1,224 |
May 17, 2024 | 5.94 | 5.95 | 5.94 | 5.95 | 5.82 | 10,413 |
May 16, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.79 | - |
May 15, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.77 | - |
May 14, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.71 | 17,702 |
May 13, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.68 | - |
May 10, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.64 | 3,230 |
May 9, 2024 | 5.74 | 5.75 | 5.74 | 5.76 | 5.62 | 6,534 |
May 8, 2024 | 5.72 | 5.72 | 5.72 | 5.74 | 5.61 | 8,839 |
May 7, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.63 | 665 |
May 3, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.63 | - |
May 2, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.56 | - |
May 1, 2024 | 5.57 | 5.57 | 5.57 | 5.59 | 5.47 | 6,511 |
Apr 30, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.48 | - |
Apr 29, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.52 | - |
Apr 26, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.46 | 4,941 |
Apr 25, 2024 | 5.53 | 5.53 | 5.48 | 5.51 | 5.39 | 14,379 |
Apr 24, 2024 | 5.52 | 5.52 | 5.51 | 5.51 | 5.39 | 6,547 |
Apr 23, 2024 | 5.47 | 5.49 | 5.46 | 5.49 | 5.36 | 20,386 |
Apr 22, 2024 | 5.42 | 5.43 | 5.41 | 5.42 | 5.30 | 73,267 |
Apr 19, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.28 | - |
Apr 18, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.32 | - |
Apr 17, 2024 | 5.42 | 5.42 | 5.39 | 5.39 | 5.27 | 139,092 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%