Amsterdam - Delayed Quote USD
iShares MSCI World Consumer Staples Sector Advanced UCITS ETF USD Inc (WCSS.AS)
6.06
+0.02
+(0.30%)
At close: May 2 at 9:04:10 AM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 30, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 29, 2025 | 5.96 | 5.96 | 5.96 | 6.03 | 6.03 | 638 |
| Apr 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 22 |
| Apr 25, 2025 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 85 |
| Apr 24, 2025 | 6.04 | 6.04 | 6.00 | 6.02 | 6.02 | 2,081 |
| Apr 23, 2025 | 6.10 | 6.10 | 6.07 | 6.03 | 6.03 | 11,501 |
| Apr 22, 2025 | 6.05 | 6.05 | 6.05 | 6.09 | 6.09 | 5 |
| Apr 17, 2025 | 5.93 | 5.93 | 5.93 | 5.99 | 5.99 | 5,054 |
| Apr 16, 2025 | 5.95 | 5.95 | 5.94 | 5.96 | 5.96 | 1,459 |
| Apr 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Apr 14, 2025 | 5.93 | 5.93 | 5.92 | 5.95 | 5.95 | 37,990 |
| Apr 11, 2025 | 5.81 | 5.82 | 5.81 | 5.80 | 5.80 | 15,452 |
| Apr 10, 2025 | 5.71 | 5.71 | 5.71 | 5.77 | 5.77 | 15 |
| Apr 9, 2025 | 5.60 | 5.60 | 5.57 | 5.58 | 5.58 | 5,551 |
| Apr 8, 2025 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 79 |
| Apr 7, 2025 | 5.67 | 5.67 | 5.58 | 5.56 | 5.56 | 12,015 |
| Apr 4, 2025 | 5.98 | 5.98 | 5.86 | 5.85 | 5.85 | 20,190 |
| Apr 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 1, 2025 | 5.89 | 5.89 | 5.87 | 5.90 | 5.90 | 1,137 |
| Mar 31, 2025 | 5.83 | 5.83 | 5.83 | 5.87 | 5.87 | 7,422 |
| Mar 28, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Mar 27, 2025 | 5.80 | 5.80 | 5.80 | 5.84 | 5.84 | 1,247 |
| Mar 26, 2025 | 5.75 | 5.75 | 5.75 | 5.77 | 5.77 | 313 |
| Mar 25, 2025 | 5.79 | 5.79 | 5.79 | 5.76 | 5.76 | 1,816 |
| Mar 24, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 189 |
| Mar 21, 2025 | 5.78 | 5.78 | 5.76 | 5.78 | 5.78 | 9,740 |
| Mar 20, 2025 | 5.81 | 5.81 | 5.81 | 5.80 | 5.80 | 4,000 |
| Mar 19, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Mar 18, 2025 | 5.85 | 5.85 | 5.84 | 5.83 | 5.83 | 5,873 |
| Mar 17, 2025 | 5.78 | 5.79 | 5.78 | 5.84 | 5.84 | 31,706 |
| Mar 14, 2025 | 5.80 | 5.80 | 5.80 | 5.79 | 5.79 | 625 |
| Mar 13, 2025 | 5.82 | 5.82 | 5.79 | 5.79 | 5.79 | 50,260 |
| Mar 12, 2025 | 5.94 | 5.94 | 5.94 | 5.85 | 5.85 | 350 |
| Mar 11, 2025 | 5.99 | 5.99 | 5.97 | 5.92 | 5.92 | 10,729 |
| Mar 10, 2025 | 6.02 | 6.02 | 6.02 | 6.06 | 6.06 | 5,080 |
| Mar 7, 2025 | 6.00 | 6.00 | 5.99 | 6.02 | 6.02 | 8,500 |
| Mar 6, 2025 | 6.00 | 6.00 | 5.99 | 6.02 | 6.02 | 7,314 |
| Mar 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 4, 2025 | 6.02 | 6.03 | 6.00 | 6.00 | 6.00 | 10,910 |
| Mar 3, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Feb 28, 2025 | 5.93 | 5.95 | 5.92 | 5.92 | 5.92 | 11,231 |
| Feb 27, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Feb 26, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Feb 25, 2025 | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | 4,560 |
| Feb 24, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Feb 21, 2025 | 5.86 | 5.86 | 5.84 | 5.87 | 5.87 | 9,233 |
| Feb 20, 2025 | 5.85 | 5.85 | 5.84 | 5.85 | 5.85 | 10,650 |
| Feb 19, 2025 | 5.85 | 5.85 | 5.85 | 5.86 | 5.86 | 1,050 |
| Feb 18, 2025 | 5.83 | 5.83 | 5.83 | 5.84 | 5.84 | 4,088 |
| Feb 17, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 14, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 13, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 12, 2025 | 5.82 | 5.82 | 5.82 | 5.79 | 5.79 | 83 |
| Feb 11, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Feb 10, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Feb 7, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Feb 6, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Feb 5, 2025 | 5.73 | 5.73 | 5.73 | 5.74 | 5.74 | 3,000 |
| Feb 4, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Feb 3, 2025 | 5.66 | 5.68 | 5.66 | 5.74 | 5.74 | 810 |
| Jan 31, 2025 | 5.80 | 5.80 | 5.80 | 5.77 | 5.77 | 7,171 |
| Jan 30, 2025 | 5.77 | 5.81 | 5.76 | 5.80 | 5.80 | 26,591 |
| Jan 29, 2025 | 5.72 | 5.72 | 5.71 | 5.74 | 5.74 | 5,067 |
| Jan 28, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Jan 27, 2025 | 5.66 | 5.73 | 5.66 | 5.74 | 5.74 | 28,959 |
| Jan 24, 2025 | 5.66 | 5.66 | 5.66 | 5.67 | 5.67 | 522 |
| Jan 23, 2025 | 5.62 | 5.62 | 5.61 | 5.62 | 5.62 | 21,219 |
| Jan 22, 2025 | 5.64 | 5.64 | 5.62 | 5.63 | 5.63 | 10,240 |
| Jan 21, 2025 | 5.61 | 5.63 | 5.60 | 5.65 | 5.65 | 6,172 |
| Jan 20, 2025 | 5.59 | 5.60 | 5.59 | 5.62 | 5.62 | 5,050 |
| Jan 17, 2025 | 5.56 | 5.56 | 5.56 | 5.59 | 5.59 | 5,000 |
| Jan 16, 2025 | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | 260 |
| Jan 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jan 14, 2025 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | 4,320 |
| Jan 13, 2025 | 5.51 | 5.51 | 5.51 | 5.50 | 5.50 | 6 |
| Jan 10, 2025 | 5.59 | 5.59 | 5.59 | 5.51 | 5.51 | 40 |
| Jan 9, 2025 | 5.58 | 5.58 | 5.58 | 5.59 | 5.59 | 17,107 |
| Jan 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jan 7, 2025 | 5.60 | 5.63 | 5.60 | 5.60 | 5.60 | 3,954 |
| Jan 6, 2025 | 5.61 | 5.63 | 5.61 | 5.62 | 5.62 | 25,998 |
| Jan 3, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 2,132 |
| Jan 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Dec 31, 2024 | 5.62 | 5.62 | 5.62 | 5.65 | 5.65 | 303 |
| Dec 30, 2024 | 5.70 | 5.70 | 5.70 | 5.63 | 5.63 | 450 |
| Dec 27, 2024 | 5.71 | 5.71 | 5.71 | 5.69 | 5.69 | 1,070 |
| Dec 24, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Dec 23, 2024 | 5.67 | 5.67 | 5.67 | 5.63 | 5.63 | 621 |
| Dec 20, 2024 | 5.65 | 5.65 | 5.65 | 5.70 | 5.70 | 7,412 |
| Dec 19, 2024 | 5.69 | 5.69 | 5.69 | 5.70 | 5.70 | 4,000 |
| Dec 18, 2024 | 5.79 | 5.79 | 5.78 | 5.77 | 5.77 | 3,530 |
| Dec 17, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Dec 16, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Dec 13, 2024 | 5.84 | 5.85 | 5.84 | 5.86 | 5.86 | 8,100 |
| Dec 12, 2024 | 0.0621 Dividend | |||||
| Dec 12, 2024 | 5.85 | 5.86 | 5.85 | 5.87 | 5.87 | 2,769 |
| Dec 11, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.86 | 1,785 |
| Dec 10, 2024 | 5.88 | 5.89 | 5.88 | 5.88 | 5.82 | 14,100 |
| Dec 9, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.82 | - |
| Dec 6, 2024 | 5.89 | 5.90 | 5.89 | 5.88 | 5.82 | 2,450 |
| Dec 5, 2024 | 5.86 | 5.86 | 5.86 | 5.87 | 5.81 | 7,200 |
| Dec 4, 2024 | 5.86 | 5.86 | 5.85 | 5.86 | 5.80 | 4,260 |
| Dec 3, 2024 | 5.88 | 5.88 | 5.88 | 5.85 | 5.79 | 3,590 |
| Dec 2, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.81 | - |
| Nov 29, 2024 | 5.86 | 5.86 | 5.86 | 5.87 | 5.81 | 1,000 |
| Nov 28, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - |
| Nov 27, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - |
| Nov 26, 2024 | 5.80 | 5.81 | 5.80 | 5.80 | 5.74 | 2,045 |
| Nov 25, 2024 | 5.82 | 5.82 | 5.81 | 5.80 | 5.74 | 3,900 |
| Nov 22, 2024 | 5.73 | 5.73 | 5.73 | 5.77 | 5.71 | 4,650 |
| Nov 21, 2024 | 5.69 | 5.70 | 5.69 | 5.72 | 5.66 | 2,931 |
| Nov 20, 2024 | 5.76 | 5.76 | 5.72 | 5.66 | 5.60 | 12,800 |
| Nov 19, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.68 | - |
| Nov 18, 2024 | 5.70 | 5.73 | 5.70 | 5.74 | 5.68 | 2,141 |
| Nov 15, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | - |
| Nov 14, 2024 | 5.76 | 5.76 | 5.76 | 5.78 | 5.72 | 2,500 |
| Nov 13, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - |
| Nov 12, 2024 | 5.81 | 5.81 | 5.81 | 5.80 | 5.74 | 18 |
| Nov 11, 2024 | 5.85 | 5.85 | 5.85 | 5.84 | 5.78 | 3,320 |
| Nov 8, 2024 | 5.83 | 5.83 | 5.83 | 5.85 | 5.79 | 4,100 |
| Nov 7, 2024 | 5.83 | 5.83 | 5.82 | 5.85 | 5.79 | 2,092 |
| Nov 6, 2024 | 5.94 | 5.94 | 5.94 | 5.81 | 5.75 | 100 |
| Nov 5, 2024 | 5.89 | 5.89 | 5.89 | 5.90 | 5.84 | 1,210 |
| Nov 4, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.82 | - |
| Nov 1, 2024 | 5.84 | 5.86 | 5.84 | 5.88 | 5.82 | 22,996 |
| Oct 31, 2024 | 5.87 | 5.87 | 5.87 | 5.84 | 5.78 | 110 |
| Oct 30, 2024 | 5.88 | 5.89 | 5.88 | 5.89 | 5.83 | 3,810 |
| Oct 29, 2024 | 5.95 | 5.95 | 5.94 | 5.93 | 5.87 | 6,446 |
| Oct 28, 2024 | 5.96 | 5.98 | 5.96 | 5.98 | 5.91 | 7,884 |
| Oct 25, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.90 | - |
| Oct 24, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.90 | - |
| Oct 23, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.90 | 500 |
| Oct 22, 2024 | 5.98 | 6.00 | 5.98 | 6.00 | 5.93 | 3,367 |
| Oct 21, 2024 | 6.02 | 6.02 | 6.02 | 6.01 | 5.95 | 449 |
| Oct 18, 2024 | 6.06 | 6.07 | 6.05 | 6.07 | 6.00 | 13,105 |
| Oct 17, 2024 | 6.08 | 6.08 | 6.08 | 6.06 | 6.00 | 3,110 |
| Oct 16, 2024 | 6.05 | 6.05 | 6.05 | 6.06 | 5.99 | 16,670 |
| Oct 15, 2024 | 6.08 | 6.08 | 6.08 | 6.12 | 6.05 | 6,500 |
| Oct 14, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.00 | - |
| Oct 11, 2024 | 6.04 | 6.06 | 6.04 | 6.06 | 6.00 | 4,500 |
| Oct 10, 2024 | 6.07 | 6.07 | 6.05 | 6.05 | 5.99 | 14,500 |
| Oct 9, 2024 | 6.05 | 6.09 | 6.05 | 6.09 | 6.02 | 13,600 |
| Oct 8, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.96 | 1,001 |
| Oct 7, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - |
| Oct 4, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | 100 |
| Oct 3, 2024 | 6.12 | 6.12 | 6.12 | 6.06 | 5.99 | 1,770 |
| Oct 2, 2024 | 6.13 | 6.13 | 6.13 | 6.12 | 6.05 | 567 |
| Oct 1, 2024 | 6.20 | 6.20 | 6.20 | 6.16 | 6.10 | 40 |
| Sep 30, 2024 | 6.24 | 6.24 | 6.23 | 6.21 | 6.15 | 210 |
| Sep 27, 2024 | 6.22 | 6.22 | 6.22 | 6.26 | 6.19 | 1,180 |
| Sep 26, 2024 | 6.21 | 6.21 | 6.20 | 6.21 | 6.14 | 55 |
| Sep 25, 2024 | 6.18 | 6.18 | 6.17 | 6.16 | 6.10 | 1,650 |
| Sep 24, 2024 | 6.18 | 6.18 | 6.16 | 6.16 | 6.10 | 6,592 |
| Sep 23, 2024 | 6.13 | 6.14 | 6.13 | 6.17 | 6.10 | 3,525 |
| Sep 20, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.07 | - |
| Sep 19, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.07 | - |
| Sep 18, 2024 | 6.16 | 6.16 | 6.14 | 6.14 | 6.07 | 50,200 |
| Sep 17, 2024 | 6.19 | 6.19 | 6.19 | 6.18 | 6.11 | 5,000 |
| Sep 16, 2024 | 6.19 | 6.19 | 6.18 | 6.17 | 6.11 | 880 |
| Sep 13, 2024 | 6.13 | 6.13 | 6.13 | 6.15 | 6.09 | 200 |
| Sep 12, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | - |
| Sep 11, 2024 | 6.13 | 6.13 | 6.13 | 6.05 | 5.99 | 50 |
| Sep 10, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.07 | 400 |
| Sep 9, 2024 | 6.10 | 6.10 | 6.10 | 6.13 | 6.06 | 600 |
| Sep 6, 2024 | 6.13 | 6.13 | 6.12 | 6.11 | 6.04 | 5,000 |
| Sep 5, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | - |
| Sep 4, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | - |
| Sep 3, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | 7,246 |
| Sep 2, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | 31,000 |
| Aug 30, 2024 | 6.07 | 6.09 | 6.07 | 6.08 | 6.02 | 35,059 |
| Aug 29, 2024 | 6.08 | 6.08 | 6.08 | 6.07 | 6.01 | 1,786 |
| Aug 28, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.00 | - |
| Aug 27, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.00 | - |
| Aug 26, 2024 | 6.05 | 6.08 | 6.05 | 6.07 | 6.00 | 14,950 |
| Aug 23, 2024 | 6.02 | 6.03 | 6.02 | 6.02 | 5.96 | 16,263 |
| Aug 22, 2024 | 6.02 | 6.02 | 6.00 | 6.00 | 5.93 | 20,174 |
| Aug 21, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.71 | - |
| Aug 20, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.71 | - |
| Aug 19, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.71 | - |
| Aug 16, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.71 | - |
| Aug 15, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.71 | - |
| Aug 14, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.71 | - |
| Aug 13, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.71 | - |
| Aug 12, 2024 | 5.80 | 5.80 | 5.78 | 5.77 | 5.71 | 6,727 |
| Aug 9, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | - |
| Aug 8, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | - |
| Aug 7, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | - |
| Aug 6, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | - |
| Aug 5, 2024 | 5.84 | 5.84 | 5.84 | 5.73 | 5.67 | 80 |
| Aug 2, 2024 | 5.83 | 5.83 | 5.83 | 5.75 | 5.69 | 8,750 |
| Aug 1, 2024 | 5.75 | 5.75 | 5.75 | 5.73 | 5.67 | 80 |
| Jul 31, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | - |
| Jul 30, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | - |
| Jul 29, 2024 | 5.76 | 5.76 | 5.76 | 5.73 | 5.67 | 2,000 |
| Jul 26, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | - |
| Jul 25, 2024 | 5.72 | 5.72 | 5.72 | 5.73 | 5.67 | 21,149 |
| Jul 24, 2024 | 5.72 | 5.72 | 5.70 | 5.70 | 5.64 | 60,526 |
| Jul 23, 2024 | 5.74 | 5.74 | 5.74 | 5.73 | 5.67 | 10,615 |
| Jul 22, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | - |
| Jul 19, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | - |
| Jul 18, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | - |
| Jul 17, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | - |
| Jul 16, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | - |
| Jul 15, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | - |
| Jul 12, 2024 | 5.69 | 5.72 | 5.69 | 5.73 | 5.67 | 2,543 |
| Jul 11, 2024 | 5.70 | 5.70 | 5.70 | 5.69 | 5.63 | - |
| Jul 10, 2024 | 5.63 | 5.63 | 5.63 | 5.66 | 5.60 | - |
| Jul 9, 2024 | 5.64 | 5.67 | 5.64 | 5.63 | 5.58 | 21,691 |
| Jul 8, 2024 | 5.66 | 5.66 | 5.66 | 5.65 | 5.59 | 333 |
| Jul 5, 2024 | 5.64 | 5.64 | 5.64 | 5.63 | 5.58 | 93 |
| Jul 4, 2024 | 5.63 | 5.65 | 5.63 | 5.65 | 5.59 | 25,604 |
| Jul 3, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.57 | 1,679 |
| Jul 2, 2024 | 5.59 | 5.59 | 5.59 | 5.60 | 5.54 | 3,300 |
| Jul 1, 2024 | 5.64 | 5.64 | 5.64 | 5.61 | 5.55 | - |
| Jun 28, 2024 | 5.63 | 5.64 | 5.63 | 5.62 | 5.56 | 7,081 |
| Jun 27, 2024 | 5.68 | 5.68 | 5.65 | 5.65 | 5.59 | 3,244 |
| Jun 26, 2024 | 5.71 | 5.71 | 5.69 | 5.69 | 5.63 | 118 |
| Jun 25, 2024 | 5.77 | 5.77 | 5.77 | 5.71 | 5.65 | - |
| Jun 24, 2024 | 5.71 | 5.72 | 5.71 | 5.76 | 5.70 | 15,961 |
| Jun 21, 2024 | 5.69 | 5.73 | 5.69 | 5.72 | 5.66 | 6,500 |
| Jun 20, 2024 | 5.71 | 5.71 | 5.71 | 5.70 | 5.64 | 10,000 |
| Jun 19, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.65 | - |
| Jun 18, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.66 | 1,100 |
| Jun 17, 2024 | 5.68 | 5.68 | 5.68 | 5.70 | 5.64 | - |
| Jun 14, 2024 | 5.69 | 5.69 | 5.69 | 5.67 | 5.61 | - |
| Jun 13, 2024 | 0.0808 Dividend | |||||
| Jun 13, 2024 | 5.70 | 5.70 | 5.67 | 5.68 | 5.62 | 574 |
| Jun 12, 2024 | 5.81 | 5.84 | 5.81 | 5.83 | 5.69 | 2,750 |
| Jun 11, 2024 | 5.83 | 5.83 | 5.83 | 5.80 | 5.66 | - |
| Jun 10, 2024 | 5.82 | 5.82 | 5.82 | 5.80 | 5.66 | 700 |
| Jun 7, 2024 | 5.89 | 5.89 | 5.89 | 5.87 | 5.73 | - |
| Jun 6, 2024 | 5.87 | 5.89 | 5.85 | 5.90 | 5.76 | 7,583 |
| Jun 5, 2024 | 5.89 | 5.89 | 5.89 | 5.86 | 5.72 | - |
| Jun 4, 2024 | 5.85 | 5.86 | 5.85 | 5.87 | 5.73 | 560 |
| Jun 3, 2024 | 5.85 | 5.85 | 5.84 | 5.84 | 5.70 | 23 |
| May 31, 2024 | 5.75 | 5.79 | 5.75 | 5.79 | 5.65 | 47,179 |
| May 30, 2024 | 5.72 | 5.75 | 5.72 | 5.76 | 5.62 | 1,050 |
| May 29, 2024 | 5.76 | 5.76 | 5.76 | 5.73 | 5.59 | - |
| May 28, 2024 | 5.82 | 5.82 | 5.80 | 5.79 | 5.65 | 200 |
| May 27, 2024 | 5.82 | 5.84 | 5.82 | 5.83 | 5.69 | 20,743 |
| May 24, 2024 | 5.81 | 5.81 | 5.81 | 5.84 | 5.70 | - |
| May 23, 2024 | 5.89 | 5.89 | 5.86 | 5.85 | 5.71 | 3,181 |
| May 22, 2024 | 5.90 | 5.90 | 5.90 | 5.88 | 5.73 | - |
| May 21, 2024 | 5.91 | 5.91 | 5.88 | 5.90 | 5.76 | 1,946 |
| May 20, 2024 | 5.94 | 5.94 | 5.92 | 5.93 | 5.79 | 500 |
| May 17, 2024 | 5.96 | 5.96 | 5.96 | 5.94 | 5.80 | - |
| May 16, 2024 | 5.92 | 5.93 | 5.92 | 5.96 | 5.82 | 3,300 |
| May 15, 2024 | 5.91 | 5.91 | 5.91 | 5.92 | 5.77 | - |
| May 14, 2024 | 5.92 | 5.92 | 5.92 | 5.91 | 5.77 | - |
| May 13, 2024 | 5.91 | 5.92 | 5.91 | 5.92 | 5.78 | 200 |
| May 10, 2024 | 5.88 | 5.90 | 5.88 | 5.89 | 5.75 | 1,500 |
| May 9, 2024 | 5.83 | 5.84 | 5.83 | 5.86 | 5.72 | 162 |
| May 8, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.69 | - |
| May 7, 2024 | 5.78 | 5.80 | 5.78 | 5.81 | 5.67 | 4,000 |
| May 6, 2024 | 5.78 | 5.79 | 5.76 | 5.75 | 5.61 | 15,300 |
| May 3, 2024 | 5.74 | 5.76 | 5.74 | 5.75 | 5.61 | 2,287 |
| May 2, 2024 | 5.71 | 5.71 | 5.70 | 5.72 | 5.59 | 52,520 |
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%