Amsterdam - Delayed Quote USD
iShares MSCI World Information Technology Sector Advanced UCITS ETF USD Inc (WITS.AS)
13.07
+0.53
+(4.24%)
At close: May 2 at 5:35:06 PM 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 | 12.90 | 13.08 | 12.86 | 13.07 | 13.07 | 69,180 |
Apr 30, 2025 | 12.64 | 12.66 | 12.38 | 12.54 | 12.54 | 191,450 |
Apr 29, 2025 | 12.59 | 12.67 | 12.57 | 12.66 | 12.66 | 40,304 |
Apr 28, 2025 | 12.58 | 12.66 | 12.50 | 12.47 | 12.47 | 94,435 |
Apr 25, 2025 | 12.48 | 12.51 | 12.36 | 12.51 | 12.51 | 95,503 |
Apr 24, 2025 | 11.99 | 12.36 | 11.93 | 12.32 | 12.32 | 39,024 |
Apr 23, 2025 | 11.95 | 12.27 | 11.95 | 12.11 | 12.11 | 98,217 |
Apr 22, 2025 | 11.58 | 11.67 | 11.52 | 11.65 | 11.65 | 60,820 |
Apr 17, 2025 | 11.96 | 12.00 | 11.70 | 11.76 | 11.76 | 109,868 |
Apr 16, 2025 | 11.92 | 12.05 | 11.89 | 12.01 | 12.01 | 34,327 |
Apr 15, 2025 | 12.14 | 12.27 | 12.10 | 12.23 | 12.23 | 59,302 |
Apr 14, 2025 | 12.27 | 12.38 | 12.17 | 12.17 | 12.17 | 56,830 |
Apr 11, 2025 | 11.95 | 11.95 | 11.70 | 11.80 | 11.80 | 75,319 |
Apr 10, 2025 | 12.14 | 12.15 | 11.76 | 11.76 | 11.76 | 80,569 |
Apr 9, 2025 | 11.07 | 11.15 | 10.77 | 11.01 | 11.01 | 90,913 |
Apr 8, 2025 | 11.31 | 11.63 | 11.25 | 11.40 | 11.40 | 90,323 |
Apr 7, 2025 | 10.39 | 11.41 | 10.35 | 10.92 | 10.92 | 110,842 |
Apr 4, 2025 | 11.80 | 11.81 | 11.14 | 11.29 | 11.29 | 113,993 |
Apr 3, 2025 | 12.18 | 12.25 | 11.89 | 11.94 | 11.94 | 61,603 |
Apr 2, 2025 | 12.50 | 12.52 | 12.35 | 12.58 | 12.58 | 49,278 |
Apr 1, 2025 | 12.41 | 12.50 | 12.30 | 12.48 | 12.48 | 121,509 |
Mar 31, 2025 | 12.31 | 12.31 | 12.14 | 12.22 | 12.22 | 39,349 |
Mar 28, 2025 | 12.68 | 12.74 | 12.49 | 12.49 | 12.49 | 72,053 |
Mar 27, 2025 | 12.82 | 12.87 | 12.71 | 12.81 | 12.81 | 51,625 |
Mar 26, 2025 | 13.17 | 13.18 | 12.93 | 12.93 | 12.93 | 32,675 |
Mar 25, 2025 | 13.12 | 13.20 | 13.09 | 13.19 | 13.19 | 20,531 |
Mar 24, 2025 | 13.08 | 13.17 | 13.06 | 13.13 | 13.13 | 71,450 |
Mar 21, 2025 | 12.90 | 12.90 | 12.72 | 12.87 | 12.87 | 160,542 |
Mar 20, 2025 | 13.05 | 13.08 | 12.86 | 12.92 | 12.92 | 114,522 |
Mar 19, 2025 | 12.84 | 12.99 | 12.84 | 12.98 | 12.98 | 26,506 |
Mar 18, 2025 | 12.99 | 13.02 | 12.80 | 12.89 | 12.89 | 69,305 |
Mar 17, 2025 | 12.88 | 13.06 | 12.88 | 12.93 | 12.93 | 31,533 |
Mar 14, 2025 | 12.65 | 12.92 | 12.65 | 12.89 | 12.89 | 137,036 |
Mar 13, 2025 | 12.68 | 12.80 | 12.58 | 12.59 | 12.59 | 145,785 |
Mar 12, 2025 | 12.60 | 12.85 | 12.59 | 12.83 | 12.83 | 221,883 |
Mar 11, 2025 | 12.59 | 12.66 | 12.42 | 12.55 | 12.55 | 322,962 |
Mar 10, 2025 | 13.02 | 13.02 | 12.60 | 12.66 | 12.66 | 160,302 |
Mar 7, 2025 | 13.03 | 13.13 | 12.88 | 12.88 | 12.88 | 123,927 |
Mar 6, 2025 | 13.30 | 13.30 | 13.12 | 13.25 | 13.25 | 123,217 |
Mar 5, 2025 | 13.28 | 13.35 | 13.12 | 13.14 | 13.14 | 97,641 |
Mar 4, 2025 | 13.19 | 13.23 | 12.87 | 12.94 | 12.94 | 230,135 |
Mar 3, 2025 | 13.55 | 13.66 | 13.40 | 13.48 | 13.48 | 119,693 |
Feb 28, 2025 | 13.40 | 13.46 | 13.24 | 13.36 | 13.36 | 99,851 |
Feb 27, 2025 | 13.95 | 14.06 | 13.67 | 13.77 | 13.77 | 156,800 |
Feb 26, 2025 | 13.91 | 14.08 | 13.89 | 14.05 | 14.05 | 96,013 |
Feb 25, 2025 | 13.90 | 13.97 | 13.67 | 13.72 | 13.72 | 176,116 |
Feb 24, 2025 | 14.22 | 14.24 | 13.95 | 14.10 | 14.10 | 42,526 |
Feb 21, 2025 | 14.49 | 14.56 | 14.37 | 14.39 | 14.39 | 68,923 |
Feb 20, 2025 | 14.50 | 14.57 | 14.40 | 14.45 | 14.45 | 22,566 |
Feb 19, 2025 | 14.61 | 14.63 | 14.44 | 14.52 | 14.52 | 67,914 |
Feb 18, 2025 | 14.56 | 14.61 | 14.50 | 14.58 | 14.58 | 47,855 |
Feb 17, 2025 | 14.56 | 14.57 | 14.50 | 14.56 | 14.56 | 29,734 |
Feb 14, 2025 | 14.47 | 14.47 | 14.42 | 14.43 | 14.43 | 29,008 |
Feb 13, 2025 | 14.26 | 14.44 | 14.20 | 14.43 | 14.43 | 121,867 |
Feb 12, 2025 | 14.31 | 14.32 | 14.10 | 14.16 | 14.16 | 136,555 |
Feb 11, 2025 | 14.22 | 14.34 | 14.20 | 14.34 | 14.34 | 42,404 |
Feb 10, 2025 | 14.15 | 14.33 | 14.15 | 14.29 | 14.29 | 14,929 |
Feb 7, 2025 | 14.24 | 14.30 | 14.10 | 14.11 | 14.11 | 63,469 |
Feb 6, 2025 | 14.18 | 14.22 | 14.17 | 14.20 | 14.20 | 117,463 |
Feb 5, 2025 | 13.90 | 14.06 | 13.86 | 14.06 | 14.06 | 53,029 |
Feb 4, 2025 | 13.79 | 13.95 | 13.74 | 13.96 | 13.96 | 43,827 |
Feb 3, 2025 | 13.62 | 13.80 | 13.57 | 13.77 | 13.77 | 131,368 |
Jan 31, 2025 | 14.13 | 14.23 | 14.11 | 14.21 | 14.21 | 125,339 |
Jan 30, 2025 | 13.98 | 14.02 | 13.85 | 13.87 | 13.87 | 94,237 |
Jan 29, 2025 | 14.28 | 14.28 | 13.92 | 13.94 | 13.94 | 25,711 |
Jan 28, 2025 | 13.85 | 13.89 | 13.63 | 13.88 | 13.88 | 45,555 |
Jan 27, 2025 | 13.96 | 13.96 | 13.50 | 13.71 | 13.71 | 270,578 |
Jan 24, 2025 | 14.58 | 14.64 | 14.54 | 14.57 | 14.57 | 34,067 |
Jan 23, 2025 | 14.51 | 14.51 | 14.45 | 14.52 | 14.52 | 12,838 |
Jan 22, 2025 | 14.41 | 14.60 | 14.40 | 14.60 | 14.60 | 18,759 |
Jan 21, 2025 | 14.18 | 14.24 | 14.15 | 14.23 | 14.23 | 41,252 |
Jan 20, 2025 | 14.17 | 14.26 | 14.09 | 14.23 | 14.23 | 10,214 |
Jan 17, 2025 | 13.97 | 14.17 | 13.97 | 14.15 | 14.15 | 93,465 |
Jan 16, 2025 | 14.07 | 14.09 | 14.01 | 14.05 | 14.05 | 32,320 |
Jan 15, 2025 | 13.67 | 13.94 | 13.67 | 13.90 | 13.90 | 94,066 |
Jan 14, 2025 | 13.76 | 13.79 | 13.61 | 13.63 | 13.63 | 22,649 |
Jan 13, 2025 | 13.65 | 13.65 | 13.49 | 13.54 | 13.54 | 59,277 |
Jan 10, 2025 | 14.02 | 14.02 | 13.70 | 13.73 | 13.73 | 104,628 |
Jan 9, 2025 | 13.95 | 14.03 | 13.95 | 14.01 | 14.01 | 41,947 |
Jan 8, 2025 | 14.13 | 14.17 | 13.97 | 14.05 | 14.05 | 157,251 |
Jan 7, 2025 | 14.39 | 14.49 | 14.09 | 14.19 | 14.19 | 83,574 |
Jan 6, 2025 | 14.13 | 14.46 | 14.13 | 14.46 | 14.46 | 28,236 |
Jan 3, 2025 | 13.86 | 13.99 | 13.83 | 13.99 | 13.99 | 115,533 |
Jan 2, 2025 | 13.90 | 13.96 | 13.79 | 13.87 | 13.87 | 65,242 |
Dec 31, 2024 | 13.90 | 13.97 | 13.88 | 13.94 | 13.94 | 9,112 |
Dec 30, 2024 | 14.00 | 14.03 | 13.81 | 13.90 | 13.90 | 133,559 |
Dec 27, 2024 | 14.15 | 14.19 | 13.97 | 14.00 | 14.00 | 12,958 |
Dec 24, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 491 |
Dec 23, 2024 | 14.03 | 14.03 | 13.93 | 14.00 | 14.00 | 110,322 |
Dec 20, 2024 | 13.72 | 13.98 | 13.56 | 13.97 | 13.97 | 71,732 |
Dec 19, 2024 | 13.86 | 13.92 | 13.82 | 13.90 | 13.90 | 91,906 |
Dec 18, 2024 | 14.26 | 14.33 | 14.25 | 14.29 | 14.29 | 39,415 |
Dec 17, 2024 | 14.21 | 14.24 | 14.14 | 14.22 | 14.22 | 59,456 |
Dec 16, 2024 | 14.21 | 14.27 | 14.16 | 14.22 | 14.22 | 25,192 |
Dec 13, 2024 | 14.35 | 14.41 | 14.19 | 14.19 | 14.19 | 295,890 |
Dec 12, 2024 | 0.0232 Dividend | |||||
Dec 12, 2024 | 14.40 | 14.40 | 14.29 | 14.38 | 14.38 | 250,057 |
Dec 11, 2024 | 14.29 | 14.44 | 14.26 | 14.44 | 14.41 | 36,292 |
Dec 10, 2024 | 14.40 | 14.47 | 14.39 | 14.36 | 14.34 | 5,626 |
Dec 9, 2024 | 14.60 | 14.62 | 14.51 | 14.48 | 14.45 | 8,012 |
Dec 6, 2024 | 14.54 | 14.63 | 14.53 | 14.61 | 14.58 | 5,869 |
Dec 5, 2024 | 14.64 | 14.67 | 14.56 | 14.62 | 14.60 | 8,701 |
Dec 4, 2024 | 14.44 | 14.62 | 14.44 | 14.62 | 14.60 | 8,581 |
Dec 3, 2024 | 14.26 | 14.28 | 14.21 | 14.26 | 14.24 | 46,723 |
Dec 2, 2024 | 14.06 | 14.24 | 14.02 | 14.24 | 14.22 | 70,906 |
Nov 29, 2024 | 14.02 | 14.14 | 13.96 | 14.12 | 14.09 | 23,778 |
Nov 28, 2024 | 14.01 | 14.03 | 13.98 | 13.99 | 13.97 | 27,824 |
Nov 27, 2024 | 14.03 | 14.03 | 13.80 | 13.81 | 13.79 | 76,833 |
Nov 26, 2024 | 14.07 | 14.14 | 14.06 | 14.09 | 14.07 | 32,984 |
Nov 25, 2024 | 14.23 | 14.25 | 14.09 | 14.13 | 14.11 | 24,981 |
Nov 22, 2024 | 14.16 | 14.17 | 14.06 | 14.06 | 14.04 | 183,205 |
Nov 21, 2024 | 13.91 | 14.23 | 13.86 | 14.15 | 14.12 | 48,487 |
Nov 20, 2024 | 14.04 | 14.07 | 13.85 | 13.87 | 13.85 | 77,394 |
Nov 19, 2024 | 13.89 | 13.89 | 13.68 | 13.86 | 13.84 | 23,555 |
Nov 18, 2024 | 13.88 | 13.88 | 13.73 | 13.88 | 13.86 | 19,142 |
Nov 15, 2024 | 14.12 | 14.12 | 13.85 | 13.88 | 13.85 | 16,662 |
Nov 14, 2024 | 14.26 | 14.32 | 14.24 | 14.32 | 14.30 | 39,102 |
Nov 13, 2024 | 14.25 | 14.28 | 14.23 | 14.29 | 14.26 | 41,227 |
Nov 12, 2024 | 14.19 | 14.31 | 14.17 | 14.29 | 14.27 | 48,314 |
Nov 11, 2024 | 14.31 | 14.33 | 14.18 | 14.21 | 14.19 | 20,337 |
Nov 8, 2024 | 14.37 | 14.38 | 14.24 | 14.26 | 14.24 | 27,452 |
Nov 7, 2024 | 14.06 | 14.25 | 14.06 | 14.23 | 14.21 | 93,604 |
Nov 6, 2024 | 13.86 | 14.00 | 13.86 | 13.93 | 13.91 | 57,281 |
Nov 5, 2024 | 13.52 | 13.68 | 13.52 | 13.68 | 13.65 | 24,325 |
Nov 4, 2024 | 13.58 | 13.60 | 13.48 | 13.56 | 13.54 | 82,406 |
Nov 1, 2024 | 13.40 | 13.58 | 13.40 | 13.55 | 13.53 | 9,916 |
Oct 31, 2024 | 13.57 | 13.62 | 13.32 | 13.36 | 13.34 | 23,607 |
Oct 30, 2024 | 13.87 | 13.87 | 13.79 | 13.80 | 13.78 | 2,423 |
Oct 29, 2024 | 13.79 | 13.92 | 13.77 | 13.88 | 13.86 | 73,508 |
Oct 28, 2024 | 13.86 | 13.88 | 13.77 | 13.77 | 13.75 | 32,748 |
Oct 25, 2024 | 13.73 | 13.91 | 13.73 | 13.89 | 13.87 | 61,171 |
Oct 24, 2024 | 13.70 | 13.75 | 13.66 | 13.67 | 13.64 | 16,382 |
Oct 23, 2024 | 13.81 | 13.81 | 13.67 | 13.67 | 13.65 | 25,151 |
Oct 22, 2024 | 13.83 | 13.84 | 13.77 | 13.79 | 13.76 | 12,283 |
Oct 21, 2024 | 13.75 | 13.85 | 13.75 | 13.72 | 13.70 | 17,562 |
Oct 18, 2024 | 13.74 | 13.78 | 13.72 | 13.79 | 13.77 | 13,980 |
Oct 17, 2024 | 13.75 | 13.84 | 13.73 | 13.78 | 13.76 | 27,881 |
Oct 16, 2024 | 13.69 | 13.70 | 13.59 | 13.64 | 13.62 | 34,952 |
Oct 15, 2024 | 14.09 | 14.11 | 13.66 | 13.77 | 13.74 | 84,550 |
Oct 14, 2024 | 13.87 | 14.12 | 13.87 | 14.05 | 14.03 | 12,280 |
Oct 11, 2024 | 13.86 | 13.91 | 13.81 | 13.90 | 13.88 | 21,049 |
Oct 10, 2024 | 13.82 | 13.82 | 13.74 | 13.84 | 13.82 | 5,367 |
Oct 9, 2024 | 13.69 | 13.80 | 13.69 | 13.80 | 13.78 | 39,846 |
Oct 8, 2024 | 13.43 | 13.66 | 13.43 | 13.66 | 13.63 | 33,922 |
Oct 7, 2024 | 13.51 | 13.55 | 13.37 | 13.55 | 13.53 | 10,008 |
Oct 4, 2024 | 13.36 | 13.51 | 13.35 | 13.42 | 13.40 | 4,383 |
Oct 3, 2024 | 13.29 | 13.43 | 13.24 | 13.38 | 13.36 | 13,490 |
Oct 2, 2024 | 13.19 | 13.36 | 13.13 | 13.36 | 13.34 | 52,831 |
Oct 1, 2024 | 13.57 | 13.57 | 13.21 | 13.24 | 13.22 | 48,627 |
Sep 30, 2024 | 13.51 | 13.54 | 13.43 | 13.47 | 13.45 | 14,264 |
Sep 27, 2024 | 13.63 | 13.73 | 13.57 | 13.54 | 13.52 | 54,483 |
Sep 26, 2024 | 13.73 | 13.76 | 13.59 | 13.59 | 13.57 | 11,079 |
Sep 25, 2024 | 13.35 | 13.50 | 13.35 | 13.50 | 13.48 | 36,552 |
Sep 24, 2024 | 13.34 | 13.39 | 13.24 | 13.34 | 13.32 | 15,837 |
Sep 23, 2024 | 13.32 | 13.33 | 13.25 | 13.29 | 13.27 | 25,209 |
Sep 20, 2024 | 13.36 | 13.36 | 13.17 | 13.21 | 13.19 | 5,004 |
Sep 19, 2024 | 13.23 | 13.40 | 13.23 | 13.42 | 13.40 | 12,842 |
Sep 18, 2024 | 13.11 | 13.12 | 13.02 | 13.02 | 12.99 | 5,160 |
Sep 17, 2024 | 13.14 | 13.23 | 13.14 | 13.17 | 13.15 | 28,613 |
Sep 16, 2024 | 13.14 | 13.18 | 13.05 | 13.08 | 13.06 | 11,522 |
Sep 13, 2024 | 13.10 | 13.16 | 13.09 | 13.16 | 13.13 | 9,686 |
Sep 12, 2024 | 13.07 | 13.10 | 12.98 | 13.04 | 13.02 | 20,486 |
Sep 11, 2024 | 12.58 | 12.69 | 12.48 | 12.57 | 12.55 | 11,304 |
Sep 10, 2024 | 12.48 | 12.56 | 12.46 | 12.52 | 12.50 | 4,842 |
Sep 9, 2024 | 12.41 | 12.46 | 12.39 | 12.40 | 12.38 | 29,568 |
Sep 6, 2024 | 12.50 | 12.61 | 12.28 | 12.28 | 12.26 | 25,315 |
Sep 5, 2024 | 12.61 | 12.74 | 12.52 | 12.54 | 12.52 | 17,782 |
Sep 4, 2024 | 12.57 | 12.75 | 12.56 | 12.68 | 12.66 | 48,426 |
Sep 3, 2024 | 13.31 | 13.31 | 12.93 | 12.93 | 12.91 | 50,141 |
Sep 2, 2024 | 13.27 | 13.33 | 13.27 | 13.33 | 13.30 | 6,289 |
Aug 30, 2024 | 13.25 | 13.30 | 13.21 | 13.22 | 13.20 | 4,179 |
Aug 29, 2024 | 13.17 | 13.40 | 13.17 | 13.37 | 13.35 | 119,454 |
Aug 28, 2024 | 13.44 | 13.46 | 13.36 | 13.21 | 13.19 | 13,936 |
Aug 27, 2024 | 13.37 | 13.40 | 13.24 | 13.39 | 13.37 | 13,994 |
Aug 26, 2024 | 13.52 | 13.57 | 13.30 | 13.39 | 13.36 | 12,121 |
Aug 23, 2024 | 13.41 | 13.56 | 13.39 | 13.51 | 13.49 | 66,918 |
Aug 22, 2024 | 13.60 | 13.67 | 13.57 | 13.50 | 13.47 | 5,684 |
Aug 21, 2024 | 13.49 | 13.56 | 13.48 | 13.54 | 13.52 | 35,093 |
Aug 20, 2024 | 13.60 | 13.62 | 13.48 | 13.48 | 13.46 | 19,189 |
Aug 19, 2024 | 13.28 | 13.39 | 13.28 | 13.39 | 13.37 | 14,467 |
Aug 16, 2024 | 13.35 | 13.35 | 13.25 | 13.26 | 13.24 | 30,673 |
Aug 15, 2024 | 12.96 | 13.21 | 12.93 | 13.23 | 13.21 | 10,275 |
Aug 14, 2024 | 12.87 | 12.92 | 12.80 | 12.92 | 12.90 | 93,049 |
Aug 13, 2024 | 12.56 | 12.76 | 12.48 | 12.76 | 12.74 | 12,619 |
Aug 12, 2024 | 12.37 | 12.54 | 12.37 | 12.44 | 12.42 | 38,358 |
Aug 9, 2024 | 12.32 | 12.43 | 12.27 | 12.31 | 12.29 | 5,592 |
Aug 8, 2024 | 11.95 | 12.24 | 11.89 | 12.24 | 12.22 | 121,938 |
Aug 7, 2024 | 12.11 | 12.35 | 12.10 | 12.29 | 12.27 | 43,927 |
Aug 6, 2024 | 12.09 | 12.12 | 11.89 | 12.04 | 12.02 | 30,491 |
Aug 5, 2024 | 11.51 | 11.89 | 11.24 | 11.89 | 11.87 | 108,779 |
Aug 2, 2024 | 12.47 | 12.47 | 12.05 | 12.21 | 12.19 | 75,997 |
Aug 1, 2024 | 13.35 | 13.35 | 12.95 | 12.95 | 12.93 | 71,132 |
Jul 31, 2024 | 12.99 | 13.19 | 12.94 | 13.18 | 13.16 | 30,922 |
Jul 30, 2024 | 12.97 | 12.99 | 12.75 | 12.76 | 12.74 | 51,770 |
Jul 29, 2024 | 13.13 | 13.15 | 12.93 | 12.93 | 12.91 | 15,246 |
Jul 26, 2024 | 12.98 | 13.10 | 12.98 | 13.00 | 12.98 | 185,783 |
Jul 25, 2024 | 13.03 | 13.03 | 12.69 | 13.00 | 12.98 | 105,894 |
Jul 24, 2024 | 13.41 | 13.45 | 13.18 | 13.19 | 13.17 | 10,108 |
Jul 23, 2024 | 13.54 | 13.63 | 13.47 | 13.61 | 13.59 | 5,175 |
Jul 22, 2024 | 13.30 | 13.52 | 13.30 | 13.39 | 13.36 | 15,683 |
Jul 19, 2024 | 13.41 | 13.43 | 13.30 | 13.30 | 13.27 | 11,344 |
Jul 18, 2024 | 13.64 | 13.64 | 13.41 | 13.34 | 13.32 | 74,299 |
Jul 17, 2024 | 13.90 | 13.91 | 13.60 | 13.64 | 13.61 | 6,692 |
Jul 16, 2024 | 14.09 | 14.17 | 14.00 | 14.07 | 14.04 | 44,208 |
Jul 15, 2024 | 14.15 | 14.22 | 14.10 | 14.18 | 14.15 | 95,506 |
Jul 12, 2024 | 13.95 | 14.17 | 13.91 | 14.16 | 14.13 | 53,942 |
Jul 11, 2024 | 14.28 | 14.39 | 14.08 | 14.02 | 14.00 | 10,315 |
Jul 10, 2024 | 14.14 | 14.22 | 14.14 | 14.18 | 14.16 | 63,436 |
Jul 9, 2024 | 14.17 | 14.21 | 14.10 | 14.11 | 14.08 | 22,621 |
Jul 8, 2024 | 14.01 | 14.16 | 14.01 | 14.10 | 14.08 | 18,259 |
Jul 5, 2024 | 14.00 | 14.04 | 13.97 | 14.04 | 14.02 | 6,167 |
Jul 4, 2024 | 13.99 | 13.99 | 13.93 | 13.93 | 13.91 | 358,756 |
Jul 3, 2024 | 13.77 | 13.92 | 13.77 | 13.91 | 13.89 | 29,021 |
Jul 2, 2024 | 13.64 | 13.70 | 13.62 | 13.68 | 13.66 | 11,146 |
Jul 1, 2024 | 13.71 | 13.72 | 13.47 | 13.64 | 13.61 | 256,560 |
Jun 28, 2024 | 13.67 | 13.85 | 13.65 | 13.76 | 13.74 | 25,430 |
Jun 27, 2024 | 13.54 | 13.64 | 13.54 | 13.61 | 13.59 | 49,549 |
Jun 26, 2024 | 13.65 | 13.71 | 13.49 | 13.51 | 13.49 | 143,794 |
Jun 25, 2024 | 13.28 | 13.44 | 13.25 | 13.50 | 13.48 | 5,368 |
Jun 24, 2024 | 13.63 | 13.64 | 13.43 | 13.45 | 13.43 | 7,694 |
Jun 21, 2024 | 13.73 | 13.73 | 13.50 | 13.63 | 13.60 | 5,556 |
Jun 20, 2024 | 14.00 | 14.02 | 13.88 | 13.92 | 13.90 | 21,283 |
Jun 19, 2024 | 13.92 | 13.95 | 13.91 | 13.91 | 13.89 | 5,436 |
Jun 18, 2024 | 13.73 | 13.81 | 13.72 | 13.78 | 13.76 | 8,669 |
Jun 17, 2024 | 13.66 | 13.69 | 13.57 | 13.61 | 13.59 | 13,748 |
Jun 14, 2024 | 13.62 | 13.64 | 13.50 | 13.57 | 13.55 | 73,003 |
Jun 13, 2024 | 0.0301 Dividend | |||||
Jun 13, 2024 | 13.57 | 13.59 | 13.47 | 13.51 | 13.49 | 445,890 |
Jun 12, 2024 | 13.25 | 13.58 | 13.25 | 13.56 | 13.51 | 9,600 |
Jun 11, 2024 | 13.21 | 13.21 | 13.14 | 13.16 | 13.11 | 7,710 |
Jun 10, 2024 | 13.13 | 13.13 | 13.03 | 13.20 | 13.15 | 5,367 |
Jun 7, 2024 | 13.17 | 13.18 | 13.01 | 13.08 | 13.03 | 14,767 |
Jun 6, 2024 | 13.20 | 13.24 | 13.08 | 13.12 | 13.07 | 34,139 |
Jun 5, 2024 | 12.79 | 13.02 | 12.77 | 13.02 | 12.97 | 4,628 |
Jun 4, 2024 | 12.71 | 12.72 | 12.65 | 12.66 | 12.61 | 70,295 |
Jun 3, 2024 | 12.73 | 12.77 | 12.64 | 12.66 | 12.61 | 84,368 |
May 31, 2024 | 12.60 | 12.70 | 12.43 | 12.43 | 12.38 | 65,203 |
May 30, 2024 | 12.82 | 12.88 | 12.73 | 12.76 | 12.71 | 18,929 |
May 29, 2024 | 13.06 | 13.06 | 12.92 | 12.97 | 12.92 | 34,666 |
May 28, 2024 | 12.98 | 13.02 | 12.92 | 13.02 | 12.97 | 18,539 |
May 27, 2024 | 12.90 | 12.96 | 12.89 | 12.96 | 12.91 | 63,070 |
May 24, 2024 | 12.76 | 12.87 | 12.74 | 12.86 | 12.81 | 5,983 |
May 23, 2024 | 12.90 | 13.00 | 12.90 | 12.94 | 12.89 | 27,479 |
May 22, 2024 | 12.68 | 12.72 | 12.67 | 12.72 | 12.67 | 72,940 |
May 21, 2024 | 12.65 | 12.68 | 12.57 | 12.67 | 12.62 | 10,158 |
May 20, 2024 | 12.51 | 12.63 | 12.51 | 12.63 | 12.58 | 27,667 |
May 17, 2024 | 12.55 | 12.58 | 12.51 | 12.52 | 12.47 | 69,330 |
May 16, 2024 | 12.60 | 12.63 | 12.57 | 12.63 | 12.58 | 33,296 |
May 15, 2024 | 12.31 | 12.51 | 12.29 | 12.51 | 12.46 | 20,663 |
May 14, 2024 | 12.22 | 12.24 | 12.16 | 12.24 | 12.20 | 28,539 |
May 13, 2024 | 12.24 | 12.27 | 12.20 | 12.24 | 12.19 | 25,822 |
May 10, 2024 | 12.19 | 12.21 | 12.18 | 12.20 | 12.15 | 10,067 |
May 9, 2024 | 12.15 | 12.17 | 12.10 | 12.17 | 12.12 | 18,456 |
May 8, 2024 | 12.22 | 12.25 | 12.13 | 12.16 | 12.11 | 29,998 |
May 7, 2024 | 12.25 | 12.29 | 12.25 | 12.26 | 12.21 | 21,635 |
May 6, 2024 | 12.11 | 12.23 | 12.08 | 12.23 | 12.18 | 63,256 |
May 3, 2024 | 11.87 | 12.08 | 11.86 | 12.05 | 12.01 | 19,686 |
May 2, 2024 | 11.73 | 11.77 | 11.68 | 11.74 | 11.70 | 11,387 |
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%