NYSEArca - Delayed Quote • USD
Global X MSCI China Consumer Discretionary ETF (CHIQ)
At close: May 17 at 3:59 PM EDT
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 17, 2024 | 19.80 | 19.99 | 19.67 | 19.82 | 19.82 | 17,300 |
May 16, 2024 | 19.47 | 19.83 | 19.43 | 19.76 | 19.76 | 78,100 |
May 15, 2024 | 19.69 | 19.69 | 19.35 | 19.55 | 19.55 | 44,700 |
May 14, 2024 | 19.48 | 19.49 | 19.35 | 19.44 | 19.44 | 30,600 |
May 13, 2024 | 19.38 | 19.72 | 19.24 | 19.60 | 19.60 | 73,300 |
May 10, 2024 | 19.34 | 19.34 | 19.03 | 19.08 | 19.08 | 24,500 |
May 9, 2024 | 19.16 | 19.20 | 19.03 | 19.15 | 19.15 | 76,400 |
May 8, 2024 | 18.66 | 18.85 | 18.64 | 18.85 | 18.85 | 37,900 |
May 7, 2024 | 19.07 | 19.10 | 18.93 | 18.96 | 18.96 | 55,800 |
May 6, 2024 | 19.47 | 19.48 | 19.28 | 19.33 | 19.33 | 36,700 |
May 3, 2024 | 19.38 | 19.44 | 19.15 | 19.44 | 19.44 | 82,700 |
May 2, 2024 | 18.57 | 19.36 | 18.45 | 19.21 | 19.21 | 132,500 |
May 1, 2024 | 17.95 | 18.10 | 17.85 | 17.96 | 17.96 | 11,000 |
Apr 30, 2024 | 18.03 | 18.07 | 17.83 | 17.88 | 17.88 | 15,400 |
Apr 29, 2024 | 18.20 | 18.28 | 18.10 | 18.24 | 18.24 | 70,000 |
Apr 26, 2024 | 18.38 | 18.44 | 18.25 | 18.37 | 18.37 | 50,900 |
Apr 25, 2024 | 17.53 | 17.85 | 17.53 | 17.85 | 17.85 | 21,300 |
Apr 24, 2024 | 17.92 | 17.92 | 17.68 | 17.73 | 17.73 | 37,000 |
Apr 23, 2024 | 17.48 | 17.65 | 17.45 | 17.65 | 17.65 | 61,600 |
Apr 22, 2024 | 16.92 | 17.31 | 16.92 | 17.25 | 17.25 | 19,500 |
Apr 19, 2024 | 16.89 | 16.94 | 16.79 | 16.90 | 16.90 | 21,700 |
Apr 18, 2024 | 16.95 | 17.12 | 16.95 | 17.06 | 17.06 | 56,900 |
Apr 17, 2024 | 16.99 | 16.99 | 16.75 | 16.82 | 16.82 | 100,700 |
Apr 16, 2024 | 16.89 | 16.91 | 16.75 | 16.86 | 16.86 | 42,700 |
Apr 15, 2024 | 17.36 | 17.36 | 17.03 | 17.07 | 17.07 | 11,500 |
Apr 12, 2024 | 17.43 | 17.43 | 17.10 | 17.16 | 17.16 | 63,400 |
Apr 11, 2024 | 17.79 | 17.79 | 17.65 | 17.73 | 17.73 | 21,600 |
Apr 10, 2024 | 17.54 | 17.64 | 17.51 | 17.59 | 17.59 | 11,400 |
Apr 9, 2024 | 17.52 | 17.64 | 17.38 | 17.64 | 17.64 | 44,800 |
Apr 8, 2024 | 17.37 | 17.41 | 17.30 | 17.33 | 17.33 | 17,100 |
Apr 5, 2024 | 17.34 | 17.36 | 17.23 | 17.33 | 17.33 | 35,500 |
Apr 4, 2024 | 17.55 | 17.58 | 17.26 | 17.26 | 17.26 | 13,600 |
Apr 3, 2024 | 17.41 | 17.45 | 17.31 | 17.42 | 17.42 | 33,600 |
Apr 2, 2024 | 17.49 | 17.66 | 17.48 | 17.59 | 17.59 | 118,800 |
Apr 1, 2024 | 17.21 | 17.54 | 17.12 | 17.40 | 17.40 | 34,200 |
Mar 28, 2024 | 17.00 | 17.19 | 16.96 | 17.08 | 17.08 | 26,600 |
Mar 27, 2024 | 16.72 | 16.82 | 16.70 | 16.79 | 16.79 | 40,100 |
Mar 26, 2024 | 16.96 | 17.01 | 16.92 | 16.98 | 16.98 | 18,200 |
Mar 25, 2024 | 17.02 | 17.11 | 16.93 | 16.95 | 16.95 | 80,900 |
Mar 22, 2024 | 17.08 | 17.11 | 16.97 | 17.11 | 17.11 | 18,100 |
Mar 21, 2024 | 17.47 | 17.51 | 17.30 | 17.34 | 17.34 | 491,600 |
Mar 20, 2024 | 17.63 | 17.63 | 17.35 | 17.55 | 17.55 | 50,500 |
Mar 19, 2024 | 17.25 | 17.33 | 17.14 | 17.27 | 17.27 | 35,200 |
Mar 18, 2024 | 17.57 | 17.57 | 17.42 | 17.43 | 17.43 | 21,700 |
Mar 15, 2024 | 17.43 | 17.50 | 17.36 | 17.37 | 17.37 | 26,400 |
Mar 14, 2024 | 17.58 | 17.58 | 17.35 | 17.39 | 17.39 | 14,700 |
Mar 13, 2024 | 17.70 | 17.89 | 17.58 | 17.71 | 17.71 | 29,000 |
Mar 12, 2024 | 17.41 | 17.62 | 17.36 | 17.62 | 17.62 | 154,600 |
Mar 11, 2024 | 16.94 | 17.30 | 16.81 | 17.10 | 17.10 | 61,500 |
Mar 8, 2024 | 16.63 | 16.69 | 16.47 | 16.56 | 16.56 | 21,400 |
Mar 7, 2024 | 16.65 | 16.66 | 16.53 | 16.60 | 16.60 | 23,600 |
Mar 6, 2024 | 16.96 | 17.04 | 16.85 | 16.85 | 16.85 | 31,200 |
Mar 5, 2024 | 16.53 | 16.65 | 16.47 | 16.50 | 16.50 | 70,200 |
Mar 4, 2024 | 17.15 | 17.32 | 16.71 | 16.71 | 16.71 | 59,800 |
Mar 1, 2024 | 17.28 | 17.39 | 17.25 | 17.34 | 17.34 | 51,400 |
Feb 29, 2024 | 17.06 | 17.12 | 16.88 | 16.93 | 16.93 | 44,000 |
Feb 28, 2024 | 16.89 | 16.89 | 16.77 | 16.81 | 16.81 | 69,100 |
Feb 27, 2024 | 17.25 | 17.34 | 17.17 | 17.33 | 17.33 | 58,900 |
Feb 26, 2024 | 16.80 | 16.98 | 16.80 | 16.95 | 16.95 | 34,900 |
Feb 23, 2024 | 16.93 | 16.94 | 16.75 | 16.87 | 16.87 | 146,700 |
Feb 22, 2024 | 16.75 | 16.81 | 16.56 | 16.74 | 16.74 | 24,700 |
Feb 21, 2024 | 16.47 | 16.67 | 16.40 | 16.43 | 16.43 | 49,400 |
Feb 20, 2024 | 16.35 | 16.35 | 16.08 | 16.12 | 16.12 | 55,800 |
Feb 16, 2024 | 16.60 | 16.76 | 16.53 | 16.53 | 16.53 | 62,500 |
Feb 15, 2024 | 16.10 | 16.31 | 16.10 | 16.31 | 16.31 | 64,300 |
Feb 14, 2024 | 16.03 | 16.09 | 15.90 | 16.08 | 16.08 | 74,800 |
Feb 13, 2024 | 15.83 | 16.02 | 15.63 | 15.67 | 15.67 | 75,000 |
Feb 12, 2024 | 15.71 | 16.23 | 15.71 | 16.03 | 16.03 | 40,600 |
Feb 9, 2024 | 15.57 | 15.73 | 15.47 | 15.71 | 15.71 | 40,800 |
Feb 8, 2024 | 15.61 | 15.68 | 15.52 | 15.52 | 15.52 | 56,700 |
Feb 7, 2024 | 15.78 | 15.84 | 15.62 | 15.75 | 15.75 | 161,600 |
Feb 6, 2024 | 15.74 | 15.95 | 15.56 | 15.91 | 15.91 | 353,300 |
Feb 5, 2024 | 14.90 | 15.10 | 14.82 | 15.01 | 15.01 | 33,200 |
Feb 2, 2024 | 14.79 | 14.95 | 14.78 | 14.89 | 14.89 | 51,400 |
Feb 1, 2024 | 15.12 | 15.25 | 15.05 | 15.16 | 15.16 | 43,200 |
Jan 31, 2024 | 14.80 | 15.20 | 14.77 | 14.98 | 14.98 | 124,500 |
Jan 30, 2024 | 15.01 | 15.16 | 15.00 | 15.08 | 15.08 | 38,100 |
Jan 29, 2024 | 15.67 | 15.67 | 15.30 | 15.38 | 15.38 | 82,200 |
Jan 26, 2024 | 15.84 | 15.90 | 15.79 | 15.85 | 15.85 | 12,200 |
Jan 25, 2024 | 16.11 | 16.21 | 15.88 | 15.94 | 15.94 | 91,100 |
Jan 24, 2024 | 16.25 | 16.36 | 16.02 | 16.07 | 16.07 | 101,700 |
Jan 23, 2024 | 15.60 | 15.80 | 15.57 | 15.68 | 15.68 | 68,000 |
Jan 22, 2024 | 14.93 | 15.18 | 14.89 | 15.12 | 15.12 | 153,800 |
Jan 19, 2024 | 15.50 | 15.68 | 15.32 | 15.65 | 15.65 | 36,900 |
Jan 18, 2024 | 15.72 | 15.80 | 15.56 | 15.62 | 15.62 | 40,700 |
Jan 17, 2024 | 15.46 | 15.63 | 15.33 | 15.58 | 15.58 | 96,800 |
Jan 16, 2024 | 16.31 | 16.31 | 16.05 | 16.09 | 16.09 | 157,600 |
Jan 12, 2024 | 16.82 | 16.86 | 16.64 | 16.66 | 16.66 | 14,200 |
Jan 11, 2024 | 16.75 | 16.90 | 16.60 | 16.73 | 16.73 | 27,100 |
Jan 10, 2024 | 16.47 | 16.60 | 16.47 | 16.49 | 16.49 | 40,800 |
Jan 9, 2024 | 16.38 | 16.52 | 16.33 | 16.48 | 16.48 | 100,300 |
Jan 8, 2024 | 16.55 | 16.71 | 16.45 | 16.71 | 16.71 | 87,800 |
Jan 5, 2024 | 17.00 | 17.07 | 16.88 | 16.88 | 16.88 | 24,700 |
Jan 4, 2024 | 17.16 | 17.18 | 17.01 | 17.04 | 17.04 | 74,900 |
Jan 3, 2024 | 16.82 | 17.23 | 16.82 | 17.18 | 17.18 | 63,600 |
Jan 2, 2024 | 17.20 | 17.20 | 16.96 | 16.99 | 16.99 | 39,000 |
Dec 29, 2023 | 17.45 | 17.69 | 17.45 | 17.60 | 17.60 | 127,200 |
Dec 28, 2023 | 0.37 Dividend | |||||
Dec 28, 2023 | 17.34 | 17.60 | 17.34 | 17.44 | 17.44 | 105,100 |
Dec 27, 2023 | 17.32 | 17.45 | 17.27 | 17.34 | 16.97 | 118,900 |
Dec 26, 2023 | 17.39 | 17.55 | 17.28 | 17.38 | 17.01 | 69,600 |
Dec 22, 2023 | 17.24 | 17.35 | 17.00 | 17.26 | 16.89 | 64,800 |
Dec 21, 2023 | 17.31 | 17.60 | 17.28 | 17.58 | 17.21 | 232,000 |
Dec 20, 2023 | 17.27 | 17.38 | 17.01 | 17.01 | 16.65 | 204,900 |
Dec 19, 2023 | 17.43 | 17.61 | 17.38 | 17.60 | 17.23 | 34,100 |
Dec 18, 2023 | 17.33 | 17.45 | 17.32 | 17.38 | 17.01 | 157,300 |
Dec 15, 2023 | 17.55 | 17.74 | 17.49 | 17.49 | 17.12 | 37,500 |
Dec 14, 2023 | 17.31 | 17.65 | 17.21 | 17.56 | 17.19 | 50,900 |
Dec 13, 2023 | 17.20 | 17.34 | 17.01 | 17.31 | 16.94 | 84,100 |
Dec 12, 2023 | 17.30 | 17.45 | 17.25 | 17.40 | 17.03 | 54,900 |
Dec 11, 2023 | 17.12 | 17.36 | 17.03 | 17.31 | 16.94 | 19,700 |
Dec 8, 2023 | 17.25 | 17.32 | 17.20 | 17.20 | 16.84 | 29,700 |
Dec 7, 2023 | 17.51 | 17.51 | 17.42 | 17.50 | 17.13 | 52,500 |
Dec 6, 2023 | 17.56 | 17.68 | 17.46 | 17.46 | 17.09 | 129,400 |
Dec 5, 2023 | 17.27 | 17.42 | 17.22 | 17.40 | 17.03 | 37,700 |
Dec 4, 2023 | 17.57 | 17.68 | 17.49 | 17.55 | 17.18 | 116,200 |
Dec 1, 2023 | 17.78 | 17.90 | 17.67 | 17.90 | 17.52 | 71,100 |
Nov 30, 2023 | 17.99 | 18.13 | 17.79 | 18.08 | 17.70 | 109,700 |
Nov 29, 2023 | 18.06 | 18.21 | 17.96 | 18.06 | 17.68 | 120,300 |
Nov 28, 2023 | 18.33 | 18.48 | 18.25 | 18.39 | 18.00 | 70,300 |
Nov 27, 2023 | 18.20 | 18.21 | 18.10 | 18.10 | 17.72 | 48,300 |
Nov 24, 2023 | 18.19 | 18.42 | 18.11 | 18.40 | 18.01 | 22,600 |
Nov 22, 2023 | 18.38 | 18.39 | 18.13 | 18.21 | 17.82 | 41,000 |
Nov 21, 2023 | 18.37 | 18.53 | 18.25 | 18.25 | 17.86 | 36,300 |
Nov 20, 2023 | 18.34 | 18.69 | 18.23 | 18.67 | 18.27 | 87,500 |
Nov 17, 2023 | 17.97 | 18.19 | 17.97 | 18.14 | 17.76 | 57,900 |
Nov 16, 2023 | 18.03 | 18.30 | 17.87 | 18.06 | 17.68 | 52,800 |
Nov 15, 2023 | 18.66 | 18.95 | 18.60 | 18.72 | 18.32 | 73,800 |
Nov 14, 2023 | 18.14 | 18.43 | 17.98 | 18.37 | 17.98 | 142,500 |
Nov 13, 2023 | 17.85 | 18.15 | 17.80 | 17.99 | 17.61 | 40,100 |
Nov 10, 2023 | 17.78 | 17.91 | 17.65 | 17.86 | 17.48 | 108,500 |
Nov 9, 2023 | 18.16 | 18.26 | 17.84 | 17.84 | 17.46 | 38,600 |
Nov 8, 2023 | 18.19 | 18.34 | 18.06 | 18.17 | 17.79 | 33,700 |
Nov 7, 2023 | 18.18 | 18.36 | 18.09 | 18.33 | 17.94 | 20,100 |
Nov 6, 2023 | 18.50 | 18.71 | 18.31 | 18.32 | 17.93 | 22,700 |
Nov 3, 2023 | 18.08 | 18.29 | 18.08 | 18.26 | 17.87 | 30,900 |
Nov 2, 2023 | 17.70 | 17.71 | 17.61 | 17.64 | 17.27 | 122,600 |
Nov 1, 2023 | 17.46 | 17.57 | 17.33 | 17.50 | 17.13 | 86,200 |
Oct 31, 2023 | 17.67 | 17.71 | 17.39 | 17.66 | 17.29 | 106,300 |
Oct 30, 2023 | 18.27 | 18.30 | 18.01 | 18.04 | 17.66 | 23,500 |
Oct 27, 2023 | 18.20 | 18.25 | 17.91 | 17.95 | 17.57 | 37,500 |
Oct 26, 2023 | 17.81 | 17.97 | 17.77 | 17.85 | 17.47 | 16,800 |
Oct 25, 2023 | 17.87 | 18.07 | 17.72 | 17.90 | 17.52 | 54,400 |
Oct 24, 2023 | 17.55 | 18.26 | 17.55 | 18.17 | 17.79 | 128,800 |
Oct 23, 2023 | 17.25 | 17.66 | 17.16 | 17.50 | 17.13 | 33,300 |
Oct 20, 2023 | 17.44 | 17.55 | 17.33 | 17.38 | 17.01 | 71,200 |
Oct 19, 2023 | 17.67 | 17.81 | 17.60 | 17.64 | 17.27 | 153,600 |
Oct 18, 2023 | 18.02 | 18.11 | 17.94 | 17.97 | 17.59 | 20,900 |
Oct 17, 2023 | 18.01 | 18.25 | 17.97 | 18.10 | 17.72 | 42,700 |
Oct 16, 2023 | 18.09 | 18.37 | 17.92 | 18.31 | 17.92 | 20,700 |
Oct 13, 2023 | 18.20 | 18.33 | 18.10 | 18.20 | 17.81 | 32,700 |
Oct 12, 2023 | 18.82 | 18.92 | 18.28 | 18.36 | 17.97 | 35,300 |
Oct 11, 2023 | 18.83 | 19.01 | 18.70 | 18.78 | 18.38 | 64,300 |
Oct 10, 2023 | 18.39 | 18.73 | 18.29 | 18.71 | 18.31 | 82,200 |
Oct 9, 2023 | 18.05 | 18.21 | 18.03 | 18.20 | 17.81 | 40,100 |
Oct 6, 2023 | 17.76 | 18.29 | 17.76 | 18.23 | 17.84 | 24,000 |
Oct 5, 2023 | 17.75 | 17.84 | 17.66 | 17.80 | 17.42 | 23,700 |
Oct 4, 2023 | 17.76 | 17.83 | 17.71 | 17.82 | 17.44 | 27,900 |
Oct 3, 2023 | 17.88 | 18.04 | 17.86 | 17.91 | 17.53 | 132,300 |
Oct 2, 2023 | 18.33 | 18.44 | 18.25 | 18.28 | 17.89 | 11,500 |
Sep 29, 2023 | 18.52 | 18.58 | 18.34 | 18.40 | 18.01 | 21,000 |
Sep 28, 2023 | 17.91 | 18.16 | 17.91 | 18.16 | 17.78 | 18,300 |
Sep 27, 2023 | 18.08 | 18.12 | 17.97 | 18.06 | 17.68 | 12,800 |
Sep 26, 2023 | 18.01 | 18.17 | 17.99 | 18.02 | 17.64 | 29,700 |
Sep 25, 2023 | 18.10 | 18.34 | 18.10 | 18.30 | 17.91 | 79,800 |
Sep 22, 2023 | 18.69 | 18.72 | 18.58 | 18.58 | 18.19 | 31,400 |
Sep 21, 2023 | 17.98 | 18.11 | 17.98 | 18.06 | 17.68 | 18,000 |
Sep 20, 2023 | 18.56 | 18.68 | 18.38 | 18.38 | 17.99 | 85,700 |
Sep 19, 2023 | 18.78 | 18.84 | 18.57 | 18.61 | 18.22 | 72,900 |
Sep 18, 2023 | 18.88 | 19.01 | 18.76 | 18.98 | 18.58 | 41,800 |
Sep 15, 2023 | 18.90 | 19.14 | 18.88 | 18.94 | 18.54 | 38,200 |
Sep 14, 2023 | 18.91 | 19.08 | 18.87 | 18.99 | 18.59 | 19,100 |
Sep 13, 2023 | 18.96 | 19.06 | 18.88 | 18.89 | 18.49 | 118,000 |
Sep 12, 2023 | 18.99 | 19.25 | 18.95 | 19.18 | 18.77 | 30,300 |
Sep 11, 2023 | 19.00 | 19.09 | 18.82 | 19.09 | 18.69 | 117,500 |
Sep 8, 2023 | 18.66 | 18.80 | 18.56 | 18.62 | 18.23 | 100,000 |
Sep 7, 2023 | 18.86 | 18.86 | 18.62 | 18.76 | 18.36 | 50,100 |
Sep 6, 2023 | 19.41 | 19.69 | 19.37 | 19.40 | 18.99 | 33,600 |
Sep 5, 2023 | 19.58 | 19.62 | 19.33 | 19.44 | 19.03 | 149,200 |
Sep 1, 2023 | 19.68 | 20.02 | 19.68 | 19.83 | 19.41 | 112,800 |
Aug 31, 2023 | 19.41 | 19.48 | 19.26 | 19.33 | 18.92 | 36,000 |
Aug 30, 2023 | 19.44 | 19.66 | 19.42 | 19.55 | 19.14 | 199,000 |
Aug 29, 2023 | 19.31 | 19.69 | 19.17 | 19.64 | 19.22 | 124,900 |
Aug 28, 2023 | 18.87 | 19.03 | 18.81 | 18.93 | 18.53 | 56,200 |
Aug 25, 2023 | 18.57 | 18.64 | 18.33 | 18.60 | 18.21 | 29,900 |
Aug 24, 2023 | 18.82 | 18.98 | 18.63 | 18.64 | 18.25 | 115,400 |
Aug 23, 2023 | 18.39 | 18.66 | 18.39 | 18.55 | 18.16 | 54,400 |
Aug 22, 2023 | 18.55 | 18.56 | 18.30 | 18.36 | 17.97 | 55,800 |
Aug 21, 2023 | 18.18 | 18.50 | 18.11 | 18.46 | 18.07 | 106,900 |
Aug 18, 2023 | 18.23 | 18.33 | 18.12 | 18.22 | 17.83 | 115,700 |
Aug 17, 2023 | 19.19 | 19.20 | 18.82 | 18.85 | 18.45 | 156,500 |
Aug 16, 2023 | 18.64 | 18.83 | 18.61 | 18.63 | 18.24 | 729,100 |
Aug 15, 2023 | 19.24 | 19.24 | 18.92 | 18.96 | 18.56 | 95,200 |
Aug 14, 2023 | 19.30 | 19.49 | 19.15 | 19.45 | 19.04 | 77,300 |
Aug 11, 2023 | 19.76 | 19.82 | 19.52 | 19.67 | 19.25 | 69,000 |
Aug 10, 2023 | 20.52 | 20.88 | 20.31 | 20.33 | 19.90 | 58,100 |
Aug 9, 2023 | 20.37 | 20.41 | 20.05 | 20.17 | 19.74 | 30,100 |
Aug 8, 2023 | 20.07 | 20.20 | 19.97 | 20.15 | 19.72 | 37,100 |
Aug 7, 2023 | 20.92 | 20.92 | 20.49 | 20.75 | 20.31 | 90,500 |
Aug 4, 2023 | 21.01 | 21.15 | 20.77 | 20.79 | 20.35 | 68,700 |
Aug 3, 2023 | 20.71 | 21.10 | 20.61 | 20.95 | 20.51 | 58,000 |
Aug 2, 2023 | 20.61 | 20.61 | 20.25 | 20.31 | 19.88 | 165,600 |
Aug 1, 2023 | 21.12 | 21.20 | 20.94 | 20.94 | 20.50 | 99,000 |
Jul 31, 2023 | 21.39 | 21.67 | 21.23 | 21.63 | 21.17 | 68,600 |
Jul 28, 2023 | 20.89 | 21.34 | 20.85 | 21.28 | 20.83 | 141,400 |
Jul 27, 2023 | 20.32 | 20.32 | 19.95 | 20.01 | 19.59 | 70,300 |
Jul 26, 2023 | 19.66 | 20.23 | 19.64 | 20.18 | 19.75 | 69,300 |
Jul 25, 2023 | 19.90 | 20.11 | 19.74 | 19.76 | 19.34 | 284,700 |
Jul 24, 2023 | 18.84 | 19.60 | 18.81 | 19.48 | 19.07 | 32,700 |
Jul 21, 2023 | 19.02 | 19.03 | 18.89 | 18.95 | 18.55 | 41,100 |
Jul 20, 2023 | 18.88 | 18.96 | 18.86 | 18.91 | 18.51 | 12,700 |
Jul 19, 2023 | 19.13 | 19.26 | 18.97 | 19.00 | 18.60 | 36,400 |
Jul 18, 2023 | 19.08 | 19.14 | 18.77 | 18.93 | 18.53 | 36,500 |
Jul 17, 2023 | 19.03 | 19.29 | 18.98 | 19.29 | 18.88 | 29,400 |
Jul 14, 2023 | 19.46 | 19.50 | 19.28 | 19.42 | 19.01 | 235,100 |
Jul 13, 2023 | 19.48 | 19.77 | 19.47 | 19.77 | 19.35 | 43,000 |
Jul 12, 2023 | 19.19 | 19.45 | 19.04 | 19.44 | 19.03 | 264,000 |
Jul 11, 2023 | 18.68 | 18.85 | 18.53 | 18.81 | 18.41 | 87,500 |
Jul 10, 2023 | 18.19 | 18.56 | 18.18 | 18.54 | 18.15 | 170,900 |
Jul 7, 2023 | 17.97 | 18.42 | 17.92 | 18.29 | 17.90 | 27,200 |
Jul 6, 2023 | 18.02 | 18.16 | 17.80 | 17.90 | 17.52 | 81,800 |
Jul 5, 2023 | 18.26 | 18.37 | 18.24 | 18.37 | 17.98 | 65,000 |
Jul 3, 2023 | 18.52 | 18.63 | 18.39 | 18.42 | 18.03 | 20,000 |
Jun 30, 2023 | 18.03 | 18.15 | 17.92 | 18.04 | 17.66 | 83,900 |
Jun 29, 2023 | 0.03 Dividend | |||||
Jun 29, 2023 | 17.88 | 17.88 | 17.75 | 17.85 | 17.47 | 90,600 |
Jun 28, 2023 | 18.22 | 18.24 | 18.05 | 18.24 | 17.82 | 69,500 |
Jun 27, 2023 | 18.15 | 18.34 | 18.15 | 18.34 | 17.92 | 52,800 |
Jun 26, 2023 | 17.81 | 18.03 | 17.81 | 17.88 | 17.47 | 60,700 |
Jun 23, 2023 | 17.99 | 17.99 | 17.70 | 17.81 | 17.40 | 451,800 |
Jun 22, 2023 | 18.38 | 18.38 | 18.15 | 18.36 | 17.94 | 38,500 |
Jun 21, 2023 | 18.41 | 18.59 | 18.37 | 18.45 | 18.03 | 36,900 |
Jun 20, 2023 | 18.85 | 18.87 | 18.48 | 18.59 | 18.17 | 132,200 |
Jun 16, 2023 | 19.77 | 19.84 | 19.38 | 19.47 | 19.03 | 183,000 |
Jun 15, 2023 | 19.45 | 19.67 | 19.44 | 19.63 | 19.18 | 280,200 |
Jun 14, 2023 | 18.71 | 19.06 | 18.71 | 18.98 | 18.55 | 245,100 |
Jun 13, 2023 | 18.67 | 18.90 | 18.62 | 18.64 | 18.21 | 194,200 |
Jun 12, 2023 | 18.42 | 18.49 | 18.36 | 18.40 | 17.98 | 45,900 |
Jun 9, 2023 | 18.34 | 18.45 | 18.28 | 18.29 | 17.87 | 46,100 |
Jun 8, 2023 | 18.06 | 18.32 | 18.04 | 18.22 | 17.80 | 46,200 |
Jun 7, 2023 | 18.06 | 18.30 | 17.96 | 18.00 | 17.59 | 58,800 |
Jun 6, 2023 | 17.74 | 18.24 | 17.68 | 18.21 | 17.79 | 44,000 |
Jun 5, 2023 | 17.69 | 17.83 | 17.61 | 17.76 | 17.35 | 48,500 |
Jun 2, 2023 | 17.81 | 18.00 | 17.72 | 17.84 | 17.43 | 86,000 |
Jun 1, 2023 | 16.66 | 17.31 | 16.66 | 17.20 | 16.81 | 58,500 |
May 31, 2023 | 16.70 | 16.73 | 16.40 | 16.68 | 16.30 | 89,000 |
May 30, 2023 | 17.00 | 17.20 | 16.70 | 16.75 | 16.37 | 145,400 |
May 26, 2023 | 17.06 | 17.37 | 16.96 | 17.27 | 16.88 | 138,000 |
May 25, 2023 | 17.12 | 17.12 | 16.84 | 16.88 | 16.49 | 44,200 |
May 24, 2023 | 17.44 | 17.49 | 17.21 | 17.29 | 16.90 | 256,600 |
May 23, 2023 | 17.88 | 17.91 | 17.66 | 17.69 | 17.29 | 25,100 |
May 22, 2023 | 18.12 | 18.34 | 18.12 | 18.21 | 17.79 | 40,800 |
May 19, 2023 | 17.75 | 17.80 | 17.70 | 17.75 | 17.34 | 26,900 |
May 18, 2023 | 18.18 | 18.18 | 17.73 | 17.86 | 17.45 | 23,600 |
Related Tickers
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.97
+3.76%
GDX VanEck Gold Miners ETF
36.87
+3.39%
TUR iShares MSCI Turkey ETF
43.15
+3.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
45.96
+2.70%
EPU iShares MSCI Peru ETF
44.10
+2.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
23.09
+1.90%
NANR SPDR S&P North American Natural Resources ETF
58.38
+1.87%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+1.70%
GLD SPDR Gold Shares
223.66
+1.65%
CNYA iShares MSCI China A ETF
27.46
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.46
+1.62%
IAU iShares Gold Trust
45.69
+1.60%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.63
+1.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
42.19
+1.53%
LIT Global X Lithium & Battery Tech ETF
45.80
+1.46%
BLOK Amplify Transformational Data Sharing ETF
33.01
+1.44%
COM Direxion Auspice Broad Commodity Strategy ETF
30.14
+1.42%
VDE Vanguard Energy Index Fund ETF Shares
132.74
+1.41%
XLE Energy Select Sector SPDR Fund
94.96
+1.40%
CNXT VanEck ChiNext ETF
24.18
+1.37%
IYE iShares U.S. Energy ETF
49.75
+1.37%
BLCN Siren Nasdaq NexGen Economy ETF
26.84
+1.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.67
+1.34%
IAK iShares U.S. Insurance ETF
117.86
+1.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.80
+1.31%
IDX VanEck Indonesia Index ETF
16.91
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.28%
EPI WisdomTree India Earnings Fund
45.65
+1.17%
FILL iShares MSCI Global Energy Producers ETF
27.35
+1.15%
RAAX VanEck Inflation Allocation ETF
28.04
+1.12%
KBWP Invesco KBW Property & Casualty Insurance ETF
107.70
+1.11%
THD iShares MSCI Thailand ETF
60.53
+1.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.78
+1.09%
IYM iShares U.S. Basic Materials ETF
147.05
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
119.47
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.01
+1.03%
DBC Invesco DB Commodity Index Tracking Fund
23.71
+1.02%
ATMP Barclays ETN+ Select MLP ETN
25.01
+1.01%
GXG Global X MSCI Colombia ETF
27.55
+1.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.70
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.32
+0.92%
XTL SPDR S&P Telecom ETF
75.41
+0.90%
KIE SPDR S&P Insurance ETF
51.83
+0.88%
FLJH Franklin FTSE Japan Hedged ETF
31.49
+0.86%
VAW Vanguard Materials Index Fund ETF Shares
203.42
+0.86%
XLB Materials Select Sector SPDR Fund
92.15
+0.85%
EWJV iShares MSCI Japan Value ETF
32.27
+0.84%
KGRN KraneShares MSCI China Clean Technology ETF
21.62
+0.84%
ECH iShares MSCI Chile ETF
29.23
+0.83%
FLIN Franklin FTSE India ETF
37.91
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.99
+0.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+0.79%
FYLD Cambria Foreign Shareholder Yield ETF
28.07
+0.77%
EWC iShares MSCI Canada ETF
38.59
+0.76%
GAA Cambria Global Asset Allocation ETF
29.08
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.69
+0.75%
XLF Financial Select Sector SPDR Fund
42.49
+0.73%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.98
+0.73%
SPEM SPDR Portfolio Emerging Markets ETF
38.79
+0.73%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.72%
IYF iShares U.S. Financials ETF
96.85
+0.72%
FXZ First Trust Materials AlphaDEX Fund
70.48
+0.70%
MLPX Global X MLP & Energy Infrastructure ETF
50.14
+0.68%
ENFR Alerian Energy Infrastructure ETF
26.10
+0.68%
IYG iShares U.S. Financial Services ETF
67.11
+0.68%
CEFS Saba Closed-End Funds ETF
20.91
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.48
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.52
+0.66%
EWM iShares MSCI Malaysia ETF
23.28
+0.65%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.06
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.70
+0.63%
VFH Vanguard Financials Index Fund ETF Shares
103.00
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.96
+0.62%
IPAC iShares Core MSCI Pacific ETF
62.74
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.69
+0.60%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.00
+0.59%
FXO First Trust Financials AlphaDEX Fund
47.69
+0.59%
PKW Invesco BuyBack Achievers ETF
105.43
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.13
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.70
+0.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.29
+0.56%
FLLA Franklin FTSE Latin America ETF
23.57
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.34
+0.53%
TPYP Tortoise North American Pipeline Fund
28.80
+0.53%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.15
+0.51%
IGRO iShares International Dividend Growth ETF
68.70
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
178.70
+0.51%
USAI Pacer American Energy Independence ETF
32.73
+0.51%
IDOG ALPS International Sector Dividend Dogs ETF
31.76
+0.51%
IHF iShares U.S. Healthcare Providers ETF
53.91
+0.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.35
+0.50%
RWL Invesco S&P 500 Revenue ETF
93.47
+0.49%
IPKW Invesco International BuyBack Achievers ETF
41.44
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.30
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.84
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.30
+0.44%
EZA iShares MSCI South Africa ETF
43.89
+0.43%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%