Toronto - Delayed Quote CAD
iShares ESG Aware MSCI Emerging Markets Index ETF (XSEM.TO)
20.44
+0.26
+(1.29%)
At close: April 17 at 3:59:59 PM EDT
Currency in CAD 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 | 20.37 | 20.44 | 20.31 | 20.44 | 20.44 | 1,500 |
Apr 16, 2025 | 20.44 | 20.45 | 20.17 | 20.18 | 20.18 | 2,100 |
Apr 15, 2025 | 20.54 | 20.73 | 20.54 | 20.73 | 20.73 | 1,200 |
Apr 14, 2025 | 20.50 | 20.52 | 20.43 | 20.52 | 20.52 | 1,900 |
Apr 11, 2025 | 19.61 | 20.52 | 19.53 | 20.52 | 20.52 | 9,900 |
Apr 10, 2025 | 20.22 | 20.22 | 19.67 | 19.76 | 19.76 | 2,700 |
Apr 9, 2025 | 19.20 | 20.35 | 19.20 | 20.35 | 20.35 | 3,400 |
Apr 8, 2025 | 19.95 | 19.95 | 19.23 | 19.23 | 19.23 | 7,400 |
Apr 7, 2025 | 18.64 | 19.75 | 18.64 | 19.70 | 19.70 | 19,400 |
Apr 4, 2025 | 20.61 | 20.64 | 20.19 | 20.35 | 20.35 | 22,700 |
Apr 3, 2025 | 21.22 | 21.30 | 21.22 | 21.25 | 21.25 | 2,500 |
Apr 2, 2025 | 21.94 | 22.01 | 21.94 | 22.01 | 22.01 | 2,100 |
Apr 1, 2025 | 21.93 | 21.97 | 21.88 | 21.92 | 21.92 | 1,500 |
Mar 31, 2025 | 21.84 | 21.97 | 21.74 | 21.89 | 21.89 | 3,300 |
Mar 28, 2025 | 22.13 | 22.13 | 21.94 | 21.97 | 21.97 | 800 |
Mar 27, 2025 | 22.27 | 22.39 | 22.27 | 22.35 | 22.35 | 2,300 |
Mar 26, 2025 | 22.18 | 22.19 | 22.17 | 22.18 | 22.18 | 2,800 |
Mar 25, 2025 | 22.41 | 22.42 | 22.35 | 22.36 | 22.36 | 1,300 |
Mar 24, 2025 | 22.48 | 22.48 | 22.40 | 22.46 | 22.46 | 4,200 |
Mar 21, 2025 | 22.34 | 22.41 | 22.34 | 22.39 | 22.39 | 2,700 |
Mar 20, 2025 | 22.50 | 22.50 | 22.43 | 22.45 | 22.45 | 1,700 |
Mar 19, 2025 | 22.60 | 22.65 | 22.60 | 22.61 | 22.61 | 2,900 |
Mar 18, 2025 | 22.60 | 22.60 | 22.51 | 22.51 | 22.51 | 3,600 |
Mar 17, 2025 | 22.56 | 22.69 | 22.56 | 22.67 | 22.67 | 5,200 |
Mar 14, 2025 | 22.36 | 22.47 | 22.35 | 22.47 | 22.47 | 1,400 |
Mar 13, 2025 | 21.97 | 22.16 | 21.97 | 22.11 | 22.11 | 3,900 |
Mar 12, 2025 | 22.16 | 22.16 | 22.03 | 22.07 | 22.07 | 1,400 |
Mar 11, 2025 | 22.08 | 22.19 | 22.08 | 22.17 | 22.17 | 2,500 |
Mar 10, 2025 | 22.13 | 22.13 | 21.88 | 21.91 | 21.91 | 7,800 |
Mar 7, 2025 | 22.39 | 22.42 | 22.23 | 22.42 | 22.42 | 4,700 |
Mar 6, 2025 | 22.31 | 22.37 | 22.14 | 22.14 | 22.14 | 2,600 |
Mar 5, 2025 | 22.29 | 22.38 | 22.29 | 22.32 | 22.32 | 2,700 |
Mar 4, 2025 | 21.75 | 22.05 | 21.75 | 22.01 | 22.01 | 4,800 |
Mar 3, 2025 | 22.07 | 22.07 | 21.77 | 21.77 | 21.77 | 14,500 |
Feb 28, 2025 | 21.86 | 21.92 | 21.79 | 21.88 | 21.88 | 3,800 |
Feb 27, 2025 | 22.34 | 22.49 | 22.24 | 22.24 | 22.24 | 8,900 |
Feb 26, 2025 | 22.51 | 22.66 | 22.45 | 22.49 | 22.49 | 6,100 |
Feb 25, 2025 | 22.17 | 22.26 | 22.15 | 22.26 | 22.26 | 5,800 |
Feb 24, 2025 | 22.13 | 22.21 | 22.08 | 22.19 | 22.19 | 3,000 |
Feb 21, 2025 | 22.48 | 22.61 | 22.42 | 22.51 | 22.51 | 3,500 |
Feb 20, 2025 | 22.52 | 22.52 | 22.35 | 22.45 | 22.45 | 2,300 |
Feb 19, 2025 | 22.27 | 22.33 | 22.25 | 22.32 | 22.32 | 5,000 |
Feb 18, 2025 | 22.24 | 22.32 | 22.23 | 22.32 | 22.32 | 3,400 |
Feb 14, 2025 | 22.08 | 22.16 | 22.06 | 22.16 | 22.16 | 8,600 |
Feb 13, 2025 | 21.79 | 21.97 | 21.79 | 21.95 | 21.95 | 5,500 |
Feb 12, 2025 | 21.95 | 22.07 | 21.95 | 22.02 | 22.02 | 4,500 |
Feb 11, 2025 | 21.95 | 21.95 | 21.89 | 21.89 | 21.89 | 1,000 |
Feb 10, 2025 | 22.05 | 22.05 | 21.96 | 22.02 | 22.02 | 1,600 |
Feb 7, 2025 | 21.93 | 21.97 | 21.74 | 21.78 | 21.78 | 4,600 |
Feb 6, 2025 | 21.75 | 21.80 | 21.72 | 21.80 | 21.80 | 2,200 |
Feb 5, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 2,900 |
Feb 4, 2025 | 21.69 | 21.78 | 21.66 | 21.78 | 21.78 | 2,500 |
Feb 3, 2025 | 21.65 | 21.87 | 21.60 | 21.71 | 21.71 | 12,400 |
Jan 31, 2025 | 21.95 | 21.96 | 21.69 | 21.69 | 21.69 | 8,900 |
Jan 30, 2025 | 21.54 | 21.93 | 21.49 | 21.87 | 21.87 | 14,600 |
Jan 29, 2025 | 21.56 | 21.58 | 21.49 | 21.49 | 21.49 | 9,500 |
Jan 28, 2025 | 21.20 | 21.48 | 21.08 | 21.48 | 21.48 | 5,700 |
Jan 27, 2025 | 21.25 | 21.29 | 21.19 | 21.29 | 21.29 | 46,100 |
Jan 24, 2025 | 21.55 | 21.56 | 21.54 | 21.55 | 21.55 | 1,300 |
Jan 23, 2025 | 21.33 | 21.47 | 21.33 | 21.47 | 21.47 | 3,400 |
Jan 22, 2025 | 21.40 | 21.41 | 21.40 | 21.40 | 21.40 | 900 |
Jan 21, 2025 | 21.33 | 21.33 | 21.31 | 21.32 | 21.32 | 1,100 |
Jan 20, 2025 | 21.27 | 21.46 | 21.27 | 21.46 | 21.46 | 1,000 |
Jan 17, 2025 | 21.08 | 21.33 | 21.08 | 21.33 | 21.33 | 1,800 |
Jan 16, 2025 | 20.96 | 21.06 | 20.96 | 21.05 | 21.05 | 3,500 |
Jan 15, 2025 | 20.81 | 20.94 | 20.80 | 20.91 | 20.91 | 3,500 |
Jan 14, 2025 | 20.72 | 20.72 | 20.62 | 20.63 | 20.63 | 3,100 |
Jan 13, 2025 | 20.35 | 20.58 | 20.35 | 20.49 | 20.49 | 25,000 |
Jan 10, 2025 | 20.70 | 20.77 | 20.68 | 20.77 | 20.77 | 10,100 |
Jan 9, 2025 | 21.09 | 21.10 | 21.09 | 21.10 | 21.10 | 1,300 |
Jan 8, 2025 | 20.99 | 21.03 | 20.96 | 20.99 | 20.99 | 2,900 |
Jan 7, 2025 | 21.21 | 21.21 | 21.08 | 21.08 | 21.08 | 2,800 |
Jan 6, 2025 | 21.35 | 21.35 | 21.19 | 21.21 | 21.21 | 3,100 |
Jan 3, 2025 | 21.20 | 21.31 | 21.20 | 21.31 | 21.31 | 3,100 |
Jan 2, 2025 | 21.10 | 21.19 | 21.05 | 21.07 | 21.07 | 1,000 |
Dec 31, 2024 | 21.15 | 21.15 | 21.02 | 21.02 | 21.02 | 1,900 |
Dec 30, 2024 | 0.301 Dividend | |||||
Dec 30, 2024 | 21.15 | 21.15 | 21.07 | 21.09 | 21.09 | 2,700 |
Dec 27, 2024 | 21.48 | 21.60 | 21.48 | 21.58 | 21.28 | 2,200 |
Dec 24, 2024 | 21.71 | 21.74 | 21.71 | 21.74 | 21.44 | 700 |
Dec 23, 2024 | 21.55 | 21.63 | 21.55 | 21.63 | 21.33 | 8,400 |
Dec 20, 2024 | 21.44 | 21.53 | 21.44 | 21.53 | 21.23 | 600 |
Dec 19, 2024 | 21.52 | 21.52 | 21.48 | 21.48 | 21.18 | 1,500 |
Dec 18, 2024 | 21.74 | 21.75 | 21.48 | 21.49 | 21.19 | 6,800 |
Dec 17, 2024 | 21.63 | 21.77 | 21.63 | 21.77 | 21.47 | 2,500 |
Dec 16, 2024 | 21.75 | 21.77 | 21.75 | 21.77 | 21.47 | 1,500 |
Dec 13, 2024 | 21.85 | 21.86 | 21.80 | 21.86 | 21.56 | 2,900 |
Dec 12, 2024 | 21.80 | 21.81 | 21.73 | 21.81 | 21.51 | 4,400 |
Dec 11, 2024 | 21.75 | 21.76 | 21.75 | 21.75 | 21.45 | 1,300 |
Dec 10, 2024 | 21.70 | 21.75 | 21.70 | 21.75 | 21.45 | 1,400 |
Dec 9, 2024 | 21.99 | 22.10 | 21.97 | 22.07 | 21.76 | 7,400 |
Dec 6, 2024 | 21.59 | 21.63 | 21.57 | 21.57 | 21.27 | 2,500 |
Dec 5, 2024 | 21.39 | 21.49 | 21.39 | 21.48 | 21.18 | 2,300 |
Dec 4, 2024 | 21.36 | 21.43 | 21.36 | 21.37 | 21.07 | 13,500 |
Dec 3, 2024 | 21.21 | 21.43 | 21.21 | 21.43 | 21.13 | 14,100 |
Dec 2, 2024 | 21.26 | 21.28 | 21.26 | 21.28 | 20.98 | 1,500 |
Nov 29, 2024 | 20.97 | 21.32 | 20.97 | 21.32 | 21.02 | 5,900 |
Nov 28, 2024 | 20.87 | 21.08 | 20.87 | 21.08 | 20.79 | 5,300 |
Nov 27, 2024 | 21.30 | 21.30 | 21.13 | 21.20 | 20.90 | 4,100 |
Nov 26, 2024 | 21.36 | 21.36 | 21.18 | 21.23 | 20.93 | 6,400 |
Nov 25, 2024 | 21.18 | 21.19 | 21.12 | 21.17 | 20.87 | 15,800 |
Nov 22, 2024 | 21.04 | 21.13 | 21.04 | 21.13 | 20.84 | 2,100 |
Nov 21, 2024 | 20.99 | 21.10 | 20.99 | 21.10 | 20.81 | 11,800 |
Nov 20, 2024 | 21.15 | 21.15 | 21.06 | 21.15 | 20.85 | 5,400 |
Nov 19, 2024 | 21.08 | 21.16 | 21.07 | 21.14 | 20.84 | 4,300 |
Nov 18, 2024 | 21.17 | 21.22 | 21.13 | 21.22 | 20.92 | 3,400 |
Nov 15, 2024 | 21.06 | 21.06 | 21.03 | 21.06 | 20.77 | 1,900 |
Nov 14, 2024 | 21.02 | 21.06 | 21.02 | 21.06 | 20.77 | 1,900 |
Nov 13, 2024 | 21.13 | 21.13 | 21.00 | 21.01 | 20.72 | 3,800 |
Nov 12, 2024 | 21.29 | 21.29 | 21.05 | 21.09 | 20.80 | 12,600 |
Nov 11, 2024 | 21.61 | 21.61 | 21.42 | 21.45 | 21.15 | 4,900 |
Nov 8, 2024 | 21.72 | 21.72 | 21.55 | 21.61 | 21.31 | 2,500 |
Nov 7, 2024 | 21.92 | 22.08 | 21.92 | 22.08 | 21.77 | 4,700 |
Nov 6, 2024 | 21.62 | 21.70 | 21.50 | 21.68 | 21.38 | 12,300 |
Nov 5, 2024 | 21.73 | 21.83 | 21.73 | 21.80 | 21.50 | 5,800 |
Nov 4, 2024 | 21.65 | 21.71 | 21.62 | 21.62 | 21.32 | 4,400 |
Nov 1, 2024 | 21.62 | 21.63 | 21.60 | 21.60 | 21.30 | 3,100 |
Oct 31, 2024 | 21.35 | 21.44 | 21.35 | 21.41 | 21.11 | 9,800 |
Oct 30, 2024 | 21.67 | 21.69 | 21.61 | 21.61 | 21.31 | 3,000 |
Oct 29, 2024 | 21.81 | 21.89 | 21.81 | 21.89 | 21.58 | 2,200 |
Oct 28, 2024 | 21.69 | 21.84 | 21.67 | 21.84 | 21.54 | 10,800 |
Oct 25, 2024 | 21.73 | 21.79 | 21.73 | 21.76 | 21.46 | 7,500 |
Oct 24, 2024 | 21.57 | 21.68 | 21.57 | 21.68 | 21.38 | 7,200 |
Oct 23, 2024 | 21.78 | 21.78 | 21.77 | 21.78 | 21.48 | 2,400 |
Oct 22, 2024 | 21.78 | 21.83 | 21.78 | 21.83 | 21.53 | 1,700 |
Oct 21, 2024 | 21.85 | 21.92 | 21.85 | 21.92 | 21.61 | 300 |
Oct 18, 2024 | 22.08 | 22.13 | 22.03 | 22.04 | 21.73 | 73,600 |
Oct 17, 2024 | 21.64 | 21.79 | 21.63 | 21.79 | 21.49 | 17,600 |
Oct 16, 2024 | 21.75 | 21.79 | 21.75 | 21.75 | 21.45 | 4,400 |
Oct 15, 2024 | 21.86 | 21.95 | 21.58 | 21.69 | 21.39 | 12,700 |
Oct 11, 2024 | 21.87 | 22.15 | 21.83 | 22.15 | 21.84 | 10,100 |
Oct 10, 2024 | 21.93 | 21.95 | 21.83 | 21.94 | 21.63 | 6,800 |
Oct 9, 2024 | 21.67 | 21.84 | 21.66 | 21.84 | 21.54 | 7,900 |
Oct 8, 2024 | 22.01 | 22.01 | 21.81 | 21.94 | 21.63 | 12,800 |
Oct 7, 2024 | 22.24 | 22.48 | 22.24 | 22.48 | 22.17 | 8,500 |
Oct 4, 2024 | 22.03 | 22.07 | 21.97 | 22.06 | 21.75 | 5,700 |
Oct 3, 2024 | 21.85 | 21.85 | 21.83 | 21.84 | 21.54 | 1,200 |
Oct 2, 2024 | 22.04 | 22.27 | 21.99 | 22.27 | 21.96 | 8,100 |
Oct 1, 2024 | 21.65 | 21.70 | 21.52 | 21.70 | 21.40 | 4,900 |
Sep 30, 2024 | 21.86 | 21.86 | 21.57 | 21.57 | 21.27 | 17,600 |
Sep 27, 2024 | 21.93 | 21.97 | 21.90 | 21.94 | 21.63 | 2,400 |
Sep 26, 2024 | 21.95 | 21.95 | 21.74 | 21.87 | 21.56 | 12,400 |
Sep 25, 2024 | 21.14 | 21.22 | 21.14 | 21.22 | 20.92 | 1,900 |
Sep 24, 2024 | 21.29 | 21.37 | 21.20 | 21.35 | 21.05 | 3,300 |
Sep 23, 2024 | 20.74 | 20.80 | 20.72 | 20.80 | 20.51 | 2,600 |
Sep 20, 2024 | 20.68 | 20.71 | 20.65 | 20.71 | 20.42 | 2,600 |
Sep 19, 2024 | 20.69 | 20.70 | 20.68 | 20.68 | 20.39 | 400 |
Sep 18, 2024 | 20.40 | 20.44 | 20.35 | 20.35 | 20.07 | 2,800 |
Sep 17, 2024 | 20.51 | 20.51 | 20.43 | 20.48 | 20.19 | 5,000 |
Sep 16, 2024 | 20.40 | 20.44 | 20.36 | 20.43 | 20.15 | 4,500 |
Sep 13, 2024 | 20.30 | 20.35 | 20.30 | 20.35 | 20.07 | 2,100 |
Sep 12, 2024 | 20.12 | 20.25 | 20.10 | 20.25 | 19.97 | 6,200 |
Sep 11, 2024 | 19.95 | 20.06 | 19.84 | 20.06 | 19.78 | 10,400 |
Sep 10, 2024 | 19.90 | 20.00 | 19.89 | 19.99 | 19.71 | 8,400 |
Sep 9, 2024 | 19.93 | 20.02 | 19.90 | 20.02 | 19.74 | 30,200 |
Sep 6, 2024 | 20.05 | 20.05 | 19.76 | 19.76 | 19.48 | 1,600 |
Sep 5, 2024 | 20.02 | 20.08 | 20.01 | 20.02 | 19.74 | 14,400 |
Sep 4, 2024 | 20.02 | 20.08 | 19.96 | 19.98 | 19.70 | 15,200 |
Sep 3, 2024 | 20.17 | 20.17 | 20.00 | 20.03 | 19.75 | 3,200 |
Aug 30, 2024 | 20.34 | 20.34 | 20.25 | 20.28 | 20.00 | 4,600 |
Aug 29, 2024 | 20.30 | 20.33 | 20.27 | 20.33 | 20.05 | 2,200 |
Aug 28, 2024 | 20.26 | 20.26 | 20.19 | 20.23 | 19.95 | 2,000 |
Aug 27, 2024 | 20.34 | 20.37 | 20.32 | 20.34 | 20.06 | 3,500 |
Aug 26, 2024 | 20.51 | 20.51 | 20.31 | 20.34 | 20.06 | 5,800 |
Aug 23, 2024 | 20.55 | 20.61 | 20.50 | 20.61 | 20.32 | 8,900 |
Aug 22, 2024 | 20.52 | 20.52 | 20.32 | 20.32 | 20.04 | 1,500 |
Aug 21, 2024 | 20.61 | 20.67 | 20.61 | 20.67 | 20.38 | 5,000 |
Aug 20, 2024 | 20.60 | 20.61 | 20.58 | 20.61 | 20.32 | 1,800 |
Aug 19, 2024 | 20.66 | 20.78 | 20.66 | 20.78 | 20.49 | 3,300 |
Aug 16, 2024 | 20.61 | 20.65 | 20.59 | 20.65 | 20.36 | 9,300 |
Aug 15, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.18 | 200 |
Aug 14, 2024 | 20.22 | 20.24 | 20.20 | 20.24 | 19.96 | 1,900 |
Aug 13, 2024 | 20.26 | 20.31 | 20.26 | 20.30 | 20.02 | 2,400 |
Aug 12, 2024 | 20.09 | 20.20 | 20.09 | 20.19 | 19.91 | 8,800 |
Aug 9, 2024 | 19.99 | 20.12 | 19.97 | 20.12 | 19.84 | 15,200 |
Aug 8, 2024 | 19.77 | 19.94 | 19.77 | 19.94 | 19.66 | 13,300 |
Aug 7, 2024 | 19.85 | 19.85 | 19.53 | 19.53 | 19.26 | 6,400 |
Aug 6, 2024 | 19.30 | 19.49 | 19.30 | 19.37 | 19.10 | 4,500 |
Aug 2, 2024 | 19.88 | 19.98 | 19.88 | 19.98 | 19.70 | 42,000 |
Aug 1, 2024 | 20.42 | 20.42 | 20.23 | 20.26 | 19.98 | 5,700 |
Jul 31, 2024 | 20.47 | 20.50 | 20.46 | 20.48 | 20.19 | 1,000 |
Jul 30, 2024 | 20.19 | 20.19 | 20.08 | 20.09 | 19.81 | 2,200 |
Jul 29, 2024 | 20.22 | 20.24 | 20.17 | 20.22 | 19.94 | 2,200 |
Jul 26, 2024 | 20.17 | 20.29 | 20.17 | 20.26 | 19.98 | 1,900 |
Jul 25, 2024 | 20.06 | 20.10 | 20.05 | 20.05 | 19.77 | 2,800 |
Jul 24, 2024 | 20.33 | 20.33 | 20.10 | 20.16 | 19.88 | 7,000 |
Jul 23, 2024 | 20.35 | 20.36 | 20.32 | 20.33 | 20.05 | 1,700 |
Jul 22, 2024 | 20.37 | 20.48 | 20.37 | 20.48 | 20.19 | 1,800 |
Jul 19, 2024 | 20.45 | 20.45 | 20.29 | 20.29 | 20.01 | 3,000 |
Jul 18, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.18 | 200 |
Jul 17, 2024 | 20.65 | 20.65 | 20.59 | 20.59 | 20.30 | 1,200 |
Jul 16, 2024 | 20.86 | 20.87 | 20.83 | 20.87 | 20.58 | 2,400 |
Jul 15, 2024 | 20.84 | 20.84 | 20.71 | 20.71 | 20.42 | 2,200 |
Jul 12, 2024 | 20.82 | 20.97 | 20.82 | 20.95 | 20.66 | 1,800 |
Jul 11, 2024 | 20.90 | 20.92 | 20.73 | 20.83 | 20.54 | 18,700 |
Jul 10, 2024 | 20.65 | 20.67 | 20.59 | 20.64 | 20.35 | 2,800 |
Jul 9, 2024 | 20.56 | 20.61 | 20.56 | 20.61 | 20.32 | 2,300 |
Jul 8, 2024 | 20.50 | 20.54 | 20.46 | 20.52 | 20.23 | 1,300 |
Jul 5, 2024 | 20.42 | 20.49 | 20.39 | 20.49 | 20.20 | 2,400 |
Jul 4, 2024 | 20.32 | 20.43 | 20.32 | 20.39 | 20.11 | 3,500 |
Jul 3, 2024 | 20.22 | 20.38 | 20.22 | 20.38 | 20.10 | 15,300 |
Jul 2, 2024 | 20.10 | 20.18 | 20.10 | 20.15 | 19.87 | 2,500 |
Jun 28, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.75 | - |
Jun 27, 2024 | 20.05 | 20.06 | 20.03 | 20.03 | 19.75 | 1,800 |
Jun 26, 2024 | 19.97 | 20.06 | 19.97 | 20.06 | 19.78 | 2,300 |
Jun 25, 2024 | 0.145 Dividend | |||||
Jun 25, 2024 | 20.01 | 20.02 | 19.99 | 20.02 | 19.74 | 1,800 |
Jun 24, 2024 | 20.18 | 20.33 | 20.18 | 20.21 | 19.79 | 8,600 |
Jun 21, 2024 | 20.25 | 20.28 | 20.21 | 20.27 | 19.84 | 2,200 |
Jun 20, 2024 | 20.39 | 20.39 | 20.26 | 20.33 | 19.90 | 10,300 |
Jun 19, 2024 | 20.48 | 20.58 | 20.44 | 20.57 | 20.14 | 15,000 |
Jun 18, 2024 | 20.30 | 20.37 | 20.29 | 20.35 | 19.92 | 15,500 |
Jun 17, 2024 | 20.18 | 20.29 | 20.18 | 20.22 | 19.79 | 10,400 |
Jun 14, 2024 | 20.08 | 20.15 | 20.06 | 20.15 | 19.73 | 7,700 |
Jun 13, 2024 | 20.07 | 20.11 | 20.05 | 20.11 | 19.69 | 3,000 |
Jun 12, 2024 | 20.11 | 20.16 | 20.02 | 20.02 | 19.60 | 5,100 |
Jun 11, 2024 | 19.91 | 20.00 | 19.89 | 20.00 | 19.58 | 5,800 |
Jun 10, 2024 | 19.93 | 20.11 | 19.93 | 20.11 | 19.69 | 6,300 |
Jun 7, 2024 | 20.00 | 20.03 | 19.91 | 19.97 | 19.55 | 3,900 |
Jun 6, 2024 | 20.02 | 20.07 | 20.01 | 20.04 | 19.62 | 9,300 |
Jun 5, 2024 | 19.89 | 19.98 | 19.85 | 19.86 | 19.44 | 5,200 |
Jun 4, 2024 | 19.59 | 19.62 | 19.52 | 19.57 | 19.16 | 5,100 |
Jun 3, 2024 | 19.74 | 19.83 | 19.72 | 19.75 | 19.33 | 4,800 |
May 31, 2024 | 19.42 | 19.50 | 19.42 | 19.49 | 19.08 | 1,200 |
May 30, 2024 | 19.77 | 19.80 | 19.77 | 19.80 | 19.38 | 3,700 |
May 29, 2024 | 19.86 | 19.94 | 19.86 | 19.94 | 19.52 | 5,600 |
May 28, 2024 | 20.13 | 20.14 | 20.07 | 20.14 | 19.72 | 5,300 |
May 27, 2024 | 20.20 | 20.27 | 20.20 | 20.21 | 19.79 | 3,000 |
May 24, 2024 | 20.12 | 20.21 | 20.12 | 20.20 | 19.78 | 8,100 |
May 23, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.89 | - |
May 22, 2024 | 20.29 | 20.36 | 20.29 | 20.32 | 19.89 | 3,700 |
May 21, 2024 | 20.39 | 20.39 | 20.30 | 20.33 | 19.90 | 6,300 |
May 17, 2024 | 20.44 | 20.49 | 20.42 | 20.49 | 20.06 | 3,100 |
May 16, 2024 | 20.39 | 20.44 | 20.38 | 20.42 | 19.99 | 14,400 |
May 15, 2024 | 20.30 | 20.35 | 20.26 | 20.33 | 19.90 | 20,300 |
May 14, 2024 | 20.11 | 20.21 | 20.10 | 20.21 | 19.79 | 13,400 |
May 13, 2024 | 20.08 | 20.18 | 20.08 | 20.16 | 19.74 | 10,100 |
May 10, 2024 | 20.04 | 20.08 | 19.99 | 20.05 | 19.63 | 10,400 |
May 9, 2024 | 19.94 | 19.94 | 19.88 | 19.94 | 19.52 | 8,900 |
May 8, 2024 | 19.96 | 19.97 | 19.93 | 19.96 | 19.54 | 11,900 |
May 7, 2024 | 19.92 | 19.98 | 19.92 | 19.97 | 19.55 | 2,900 |
May 6, 2024 | 19.92 | 19.96 | 19.92 | 19.96 | 19.54 | 2,300 |
May 3, 2024 | 19.76 | 19.91 | 19.76 | 19.91 | 19.49 | 3,800 |
May 2, 2024 | 19.49 | 19.79 | 19.49 | 19.75 | 19.33 | 4,300 |
May 1, 2024 | 19.36 | 19.52 | 19.36 | 19.51 | 19.10 | 4,900 |
Apr 30, 2024 | 19.45 | 19.47 | 19.38 | 19.38 | 18.97 | 13,300 |
Apr 29, 2024 | 19.41 | 19.50 | 19.41 | 19.50 | 19.09 | 900 |
Apr 26, 2024 | 19.29 | 19.31 | 19.29 | 19.31 | 18.90 | 600 |
Apr 25, 2024 | 18.97 | 19.03 | 18.97 | 19.03 | 18.63 | 1,300 |
Apr 24, 2024 | 19.13 | 19.13 | 19.11 | 19.11 | 18.71 | 300 |
Apr 23, 2024 | 18.99 | 19.05 | 18.99 | 19.05 | 18.65 | 1,800 |
Apr 22, 2024 | 18.82 | 18.96 | 18.82 | 18.94 | 18.54 | 2,400 |
Apr 19, 2024 | 18.78 | 18.82 | 18.78 | 18.82 | 18.42 | 1,100 |
Apr 18, 2024 | 18.94 | 18.95 | 18.93 | 18.93 | 18.53 | 800 |
Apr 17, 2024 | 18.93 | 18.93 | 18.88 | 18.92 | 18.52 | 8,300 |
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%