NYSEArca - Delayed Quote • USD
iShares MSCI South Africa ETF (EZA)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:04 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 | 43.65 | 43.98 | 43.48 | 43.89 | 43.89 | 107,900 |
May 16, 2024 | 43.88 | 43.89 | 43.66 | 43.70 | 43.70 | 91,900 |
May 15, 2024 | 43.49 | 43.86 | 43.28 | 43.79 | 43.79 | 104,900 |
May 14, 2024 | 42.80 | 43.08 | 42.71 | 43.01 | 43.01 | 159,000 |
May 13, 2024 | 43.00 | 43.16 | 42.76 | 42.95 | 42.95 | 95,000 |
May 10, 2024 | 42.76 | 42.85 | 42.37 | 42.53 | 42.53 | 96,000 |
May 9, 2024 | 41.87 | 42.09 | 41.70 | 42.04 | 42.04 | 71,800 |
May 8, 2024 | 41.12 | 41.52 | 41.12 | 41.44 | 41.44 | 47,400 |
May 7, 2024 | 41.66 | 41.71 | 41.31 | 41.47 | 41.47 | 665,600 |
May 6, 2024 | 42.00 | 42.00 | 41.65 | 41.75 | 41.75 | 85,100 |
May 3, 2024 | 41.63 | 41.63 | 41.32 | 41.57 | 41.57 | 75,500 |
May 2, 2024 | 40.89 | 41.49 | 40.62 | 41.17 | 41.17 | 198,200 |
May 1, 2024 | 40.64 | 41.21 | 40.37 | 40.51 | 40.51 | 84,900 |
Apr 30, 2024 | 40.61 | 40.76 | 40.09 | 40.12 | 40.12 | 200,600 |
Apr 29, 2024 | 40.69 | 41.22 | 40.59 | 41.09 | 41.09 | 191,500 |
Apr 26, 2024 | 39.82 | 40.18 | 39.80 | 40.04 | 40.04 | 587,800 |
Apr 25, 2024 | 38.50 | 39.12 | 38.32 | 39.02 | 39.02 | 90,900 |
Apr 24, 2024 | 38.78 | 38.95 | 38.57 | 38.77 | 38.77 | 108,500 |
Apr 23, 2024 | 38.38 | 38.86 | 38.34 | 38.84 | 38.84 | 115,700 |
Apr 22, 2024 | 38.27 | 38.52 | 38.20 | 38.32 | 38.32 | 111,100 |
Apr 19, 2024 | 38.14 | 38.50 | 38.14 | 38.40 | 38.40 | 100,100 |
Apr 18, 2024 | 38.60 | 38.63 | 38.20 | 38.26 | 38.26 | 189,700 |
Apr 17, 2024 | 38.65 | 38.75 | 38.16 | 38.31 | 38.31 | 212,900 |
Apr 16, 2024 | 38.61 | 38.68 | 38.27 | 38.33 | 38.33 | 317,900 |
Apr 15, 2024 | 39.75 | 39.75 | 38.92 | 38.97 | 38.97 | 169,500 |
Apr 12, 2024 | 40.28 | 40.29 | 39.44 | 39.60 | 39.60 | 303,500 |
Apr 11, 2024 | 40.39 | 40.80 | 39.95 | 40.70 | 40.70 | 492,000 |
Apr 10, 2024 | 40.25 | 40.56 | 39.99 | 40.14 | 40.14 | 429,600 |
Apr 9, 2024 | 41.26 | 41.38 | 40.89 | 41.17 | 41.17 | 93,200 |
Apr 8, 2024 | 40.65 | 40.73 | 40.39 | 40.40 | 40.40 | 98,900 |
Apr 5, 2024 | 39.97 | 40.42 | 39.76 | 40.26 | 40.26 | 110,300 |
Apr 4, 2024 | 40.34 | 40.49 | 39.58 | 39.68 | 39.68 | 79,300 |
Apr 3, 2024 | 39.29 | 39.75 | 39.26 | 39.62 | 39.62 | 89,600 |
Apr 2, 2024 | 39.45 | 39.71 | 39.36 | 39.44 | 39.44 | 72,400 |
Apr 1, 2024 | 39.43 | 39.64 | 38.88 | 39.03 | 39.03 | 219,600 |
Mar 28, 2024 | 39.00 | 39.21 | 39.00 | 39.17 | 39.17 | 91,900 |
Mar 27, 2024 | 38.87 | 39.07 | 38.73 | 39.00 | 39.00 | 133,100 |
Mar 26, 2024 | 38.82 | 38.83 | 38.33 | 38.42 | 38.42 | 164,300 |
Mar 25, 2024 | 38.21 | 38.70 | 38.21 | 38.33 | 38.33 | 106,000 |
Mar 22, 2024 | 38.24 | 38.40 | 38.02 | 38.23 | 38.23 | 870,500 |
Mar 21, 2024 | 39.00 | 39.09 | 38.60 | 38.72 | 38.72 | 88,700 |
Mar 20, 2024 | 37.82 | 38.87 | 37.80 | 38.80 | 38.80 | 142,700 |
Mar 19, 2024 | 37.47 | 37.67 | 37.35 | 37.58 | 37.58 | 39,200 |
Mar 18, 2024 | 37.95 | 37.95 | 37.46 | 37.54 | 37.54 | 125,700 |
Mar 15, 2024 | 38.86 | 38.89 | 38.21 | 38.32 | 38.32 | 298,200 |
Mar 14, 2024 | 39.17 | 39.17 | 38.64 | 38.76 | 38.76 | 88,600 |
Mar 13, 2024 | 39.23 | 39.94 | 39.23 | 39.65 | 39.65 | 79,400 |
Mar 12, 2024 | 38.96 | 39.08 | 38.72 | 38.99 | 38.99 | 92,400 |
Mar 11, 2024 | 39.02 | 39.37 | 39.02 | 39.17 | 39.17 | 129,800 |
Mar 8, 2024 | 39.02 | 39.10 | 38.82 | 38.94 | 38.94 | 143,500 |
Mar 7, 2024 | 38.76 | 39.16 | 38.63 | 39.14 | 39.14 | 126,800 |
Mar 6, 2024 | 38.69 | 39.18 | 38.69 | 39.02 | 39.02 | 235,600 |
Mar 5, 2024 | 38.07 | 38.09 | 37.60 | 37.74 | 37.74 | 89,100 |
Mar 4, 2024 | 38.00 | 38.04 | 37.80 | 37.98 | 37.98 | 102,300 |
Mar 1, 2024 | 37.62 | 38.13 | 37.36 | 38.05 | 38.05 | 315,400 |
Feb 29, 2024 | 37.35 | 37.41 | 37.01 | 37.15 | 37.15 | 182,600 |
Feb 28, 2024 | 37.16 | 37.20 | 36.71 | 36.90 | 36.90 | 140,000 |
Feb 27, 2024 | 37.78 | 37.89 | 37.68 | 37.72 | 37.72 | 59,700 |
Feb 26, 2024 | 37.62 | 37.81 | 37.56 | 37.73 | 37.73 | 101,400 |
Feb 23, 2024 | 37.83 | 38.18 | 37.72 | 38.09 | 38.09 | 159,600 |
Feb 22, 2024 | 38.34 | 38.42 | 38.05 | 38.34 | 38.34 | 167,700 |
Feb 21, 2024 | 38.35 | 38.48 | 38.06 | 38.27 | 38.27 | 260,100 |
Feb 20, 2024 | 38.25 | 38.32 | 38.09 | 38.27 | 38.27 | 132,200 |
Feb 16, 2024 | 38.35 | 38.85 | 38.34 | 38.66 | 38.66 | 76,600 |
Feb 15, 2024 | 38.03 | 38.25 | 37.97 | 38.17 | 38.17 | 127,100 |
Feb 14, 2024 | 37.75 | 37.92 | 37.65 | 37.89 | 37.89 | 123,100 |
Feb 13, 2024 | 37.99 | 37.99 | 37.21 | 37.50 | 37.50 | 124,400 |
Feb 12, 2024 | 38.24 | 38.78 | 38.24 | 38.60 | 38.60 | 70,900 |
Feb 9, 2024 | 38.38 | 38.39 | 38.07 | 38.35 | 38.35 | 68,400 |
Feb 8, 2024 | 38.70 | 38.70 | 38.36 | 38.45 | 38.45 | 64,000 |
Feb 7, 2024 | 39.14 | 39.22 | 38.90 | 39.11 | 39.11 | 198,100 |
Feb 6, 2024 | 39.06 | 39.62 | 38.99 | 39.59 | 39.59 | 106,000 |
Feb 5, 2024 | 38.66 | 38.66 | 38.26 | 38.55 | 38.55 | 126,400 |
Feb 2, 2024 | 39.30 | 39.30 | 38.86 | 39.01 | 39.01 | 275,700 |
Feb 1, 2024 | 39.46 | 40.03 | 39.43 | 39.94 | 39.94 | 242,400 |
Jan 31, 2024 | 39.56 | 39.82 | 39.04 | 39.22 | 39.22 | 93,100 |
Jan 30, 2024 | 39.22 | 39.31 | 38.97 | 39.30 | 39.30 | 51,400 |
Jan 29, 2024 | 39.39 | 39.39 | 38.98 | 39.33 | 39.33 | 65,100 |
Jan 26, 2024 | 39.65 | 39.78 | 39.45 | 39.63 | 39.63 | 64,800 |
Jan 25, 2024 | 39.13 | 39.13 | 38.66 | 38.96 | 38.96 | 45,800 |
Jan 24, 2024 | 39.33 | 39.39 | 38.77 | 38.89 | 38.89 | 114,600 |
Jan 23, 2024 | 38.05 | 38.40 | 37.98 | 38.36 | 38.36 | 116,400 |
Jan 22, 2024 | 37.24 | 37.53 | 37.14 | 37.37 | 37.37 | 65,600 |
Jan 19, 2024 | 37.85 | 38.17 | 37.60 | 38.11 | 38.11 | 249,700 |
Jan 18, 2024 | 37.75 | 37.90 | 37.66 | 37.87 | 37.87 | 91,500 |
Jan 17, 2024 | 37.36 | 37.36 | 36.99 | 37.32 | 37.32 | 821,600 |
Jan 16, 2024 | 38.70 | 38.70 | 37.92 | 38.00 | 38.00 | 176,600 |
Jan 12, 2024 | 39.68 | 39.99 | 39.50 | 39.59 | 39.59 | 95,100 |
Jan 11, 2024 | 39.45 | 39.47 | 38.90 | 39.32 | 39.32 | 109,300 |
Jan 10, 2024 | 39.10 | 39.12 | 38.96 | 39.04 | 39.04 | 203,900 |
Jan 9, 2024 | 39.64 | 39.65 | 39.28 | 39.35 | 39.35 | 50,000 |
Jan 8, 2024 | 39.32 | 39.94 | 39.32 | 39.86 | 39.86 | 133,300 |
Jan 5, 2024 | 39.51 | 40.10 | 39.40 | 39.67 | 39.67 | 145,000 |
Jan 4, 2024 | 39.57 | 39.77 | 39.46 | 39.54 | 39.54 | 165,300 |
Jan 3, 2024 | 39.75 | 40.00 | 39.53 | 39.77 | 39.77 | 283,300 |
Jan 2, 2024 | 41.03 | 41.19 | 40.75 | 40.83 | 40.83 | 176,000 |
Dec 29, 2023 | 41.65 | 42.00 | 41.65 | 41.79 | 41.79 | 129,700 |
Dec 28, 2023 | 41.49 | 41.50 | 40.86 | 40.94 | 40.94 | 178,200 |
Dec 27, 2023 | 41.60 | 42.08 | 41.60 | 41.97 | 41.97 | 273,800 |
Dec 26, 2023 | 40.93 | 40.99 | 40.62 | 40.97 | 40.97 | 91,900 |
Dec 22, 2023 | 40.73 | 40.96 | 40.55 | 40.75 | 40.75 | 221,000 |
Dec 21, 2023 | 41.24 | 41.41 | 41.00 | 41.31 | 41.31 | 70,400 |
Dec 20, 2023 | 0.51 Dividend | |||||
Dec 20, 2023 | 41.17 | 41.39 | 40.39 | 40.55 | 40.55 | 102,200 |
Dec 19, 2023 | 41.06 | 41.63 | 41.05 | 41.52 | 41.01 | 185,800 |
Dec 18, 2023 | 40.79 | 41.05 | 40.38 | 40.58 | 40.09 | 162,500 |
Dec 15, 2023 | 42.06 | 42.22 | 41.72 | 41.83 | 41.32 | 136,300 |
Dec 14, 2023 | 41.62 | 42.21 | 41.62 | 42.05 | 41.54 | 246,300 |
Dec 13, 2023 | 38.70 | 40.12 | 38.33 | 40.05 | 39.56 | 451,000 |
Dec 12, 2023 | 38.92 | 39.07 | 38.71 | 39.03 | 38.55 | 132,100 |
Dec 11, 2023 | 38.89 | 39.35 | 38.86 | 39.34 | 38.86 | 111,200 |
Dec 8, 2023 | 39.28 | 39.50 | 38.96 | 39.22 | 38.74 | 297,300 |
Dec 7, 2023 | 39.70 | 39.94 | 39.50 | 39.86 | 39.37 | 186,700 |
Dec 6, 2023 | 40.08 | 40.19 | 39.67 | 39.71 | 39.23 | 198,400 |
Dec 5, 2023 | 39.63 | 39.81 | 39.39 | 39.70 | 39.22 | 296,900 |
Dec 4, 2023 | 40.36 | 40.55 | 40.02 | 40.25 | 39.76 | 617,800 |
Dec 1, 2023 | 40.27 | 40.85 | 40.15 | 40.80 | 40.30 | 124,700 |
Nov 30, 2023 | 40.36 | 40.47 | 40.14 | 40.44 | 39.95 | 314,600 |
Nov 29, 2023 | 40.82 | 41.01 | 40.41 | 40.50 | 40.01 | 99,500 |
Nov 28, 2023 | 40.56 | 41.13 | 40.45 | 41.06 | 40.56 | 156,200 |
Nov 27, 2023 | 40.41 | 40.64 | 40.28 | 40.58 | 40.09 | 92,600 |
Nov 24, 2023 | 39.86 | 40.29 | 39.76 | 40.26 | 39.77 | 116,200 |
Nov 22, 2023 | 39.74 | 39.74 | 39.40 | 39.53 | 39.05 | 210,800 |
Nov 21, 2023 | 40.26 | 40.37 | 39.82 | 39.93 | 39.44 | 116,600 |
Nov 20, 2023 | 40.14 | 40.73 | 40.14 | 40.64 | 40.14 | 171,900 |
Nov 17, 2023 | 40.30 | 40.42 | 40.21 | 40.34 | 39.85 | 92,900 |
Nov 16, 2023 | 40.07 | 40.68 | 40.07 | 40.25 | 39.76 | 379,400 |
Nov 15, 2023 | 41.44 | 41.59 | 41.23 | 41.40 | 40.90 | 173,600 |
Nov 14, 2023 | 39.95 | 40.92 | 39.95 | 40.78 | 40.28 | 176,900 |
Nov 13, 2023 | 38.47 | 38.77 | 38.32 | 38.57 | 38.10 | 465,100 |
Nov 10, 2023 | 38.47 | 38.71 | 38.31 | 38.69 | 38.22 | 78,700 |
Nov 9, 2023 | 39.09 | 39.24 | 38.55 | 38.58 | 38.11 | 103,500 |
Nov 8, 2023 | 39.19 | 39.57 | 39.18 | 39.31 | 38.83 | 241,900 |
Nov 7, 2023 | 39.35 | 39.47 | 39.02 | 39.36 | 38.88 | 152,800 |
Nov 6, 2023 | 40.47 | 40.52 | 40.10 | 40.23 | 39.74 | 570,500 |
Nov 3, 2023 | 39.95 | 40.76 | 39.95 | 40.53 | 40.04 | 445,600 |
Nov 2, 2023 | 38.68 | 39.09 | 38.42 | 39.07 | 38.59 | 225,500 |
Nov 1, 2023 | 37.46 | 37.85 | 37.37 | 37.84 | 37.38 | 215,800 |
Oct 31, 2023 | 37.42 | 37.55 | 37.00 | 37.39 | 36.93 | 151,900 |
Oct 30, 2023 | 37.64 | 37.65 | 37.21 | 37.27 | 36.82 | 184,200 |
Oct 27, 2023 | 37.42 | 37.53 | 36.89 | 37.04 | 36.59 | 173,100 |
Oct 26, 2023 | 36.92 | 37.26 | 36.89 | 37.04 | 36.59 | 202,200 |
Oct 25, 2023 | 37.10 | 37.23 | 36.77 | 36.80 | 36.35 | 248,300 |
Oct 24, 2023 | 36.99 | 37.46 | 36.99 | 37.31 | 36.86 | 128,300 |
Oct 23, 2023 | 37.49 | 37.70 | 37.16 | 37.39 | 36.93 | 342,000 |
Oct 20, 2023 | 37.35 | 37.55 | 37.11 | 37.14 | 36.69 | 144,300 |
Oct 19, 2023 | 37.69 | 38.06 | 37.53 | 37.71 | 37.25 | 221,600 |
Oct 18, 2023 | 38.51 | 38.51 | 37.91 | 38.00 | 37.54 | 99,400 |
Oct 17, 2023 | 38.59 | 39.27 | 38.59 | 39.01 | 38.53 | 147,300 |
Oct 16, 2023 | 39.01 | 39.26 | 38.82 | 39.16 | 38.68 | 325,200 |
Oct 13, 2023 | 38.92 | 38.92 | 38.43 | 38.47 | 38.00 | 266,100 |
Oct 12, 2023 | 39.18 | 39.18 | 38.16 | 38.34 | 37.87 | 444,000 |
Oct 11, 2023 | 39.15 | 39.41 | 39.01 | 39.25 | 38.77 | 286,400 |
Oct 10, 2023 | 38.08 | 38.67 | 37.97 | 38.61 | 38.14 | 482,100 |
Oct 9, 2023 | 36.62 | 37.03 | 36.46 | 37.00 | 36.55 | 133,600 |
Oct 6, 2023 | 36.13 | 37.10 | 36.00 | 36.97 | 36.52 | 233,700 |
Oct 5, 2023 | 35.85 | 36.22 | 35.77 | 36.15 | 35.71 | 242,800 |
Oct 4, 2023 | 36.22 | 36.29 | 35.76 | 36.15 | 35.71 | 271,800 |
Oct 3, 2023 | 36.34 | 36.49 | 36.13 | 36.27 | 35.83 | 342,400 |
Oct 2, 2023 | 37.04 | 37.04 | 36.45 | 36.58 | 36.13 | 145,400 |
Sep 29, 2023 | 38.27 | 38.27 | 37.52 | 37.62 | 37.16 | 129,000 |
Sep 28, 2023 | 37.46 | 37.92 | 37.34 | 37.82 | 37.36 | 241,200 |
Sep 27, 2023 | 37.74 | 37.74 | 37.06 | 37.34 | 36.88 | 158,600 |
Sep 26, 2023 | 38.02 | 38.13 | 37.69 | 37.73 | 37.27 | 251,900 |
Sep 25, 2023 | 38.35 | 38.56 | 38.20 | 38.37 | 37.90 | 269,900 |
Sep 22, 2023 | 39.15 | 39.61 | 38.69 | 38.71 | 38.24 | 151,500 |
Sep 21, 2023 | 38.36 | 38.68 | 38.19 | 38.23 | 37.76 | 259,800 |
Sep 20, 2023 | 39.28 | 39.86 | 39.13 | 39.19 | 38.71 | 275,800 |
Sep 19, 2023 | 38.46 | 38.57 | 38.37 | 38.49 | 38.02 | 55,400 |
Sep 18, 2023 | 38.32 | 38.46 | 38.11 | 38.32 | 37.85 | 79,900 |
Sep 15, 2023 | 38.72 | 38.83 | 38.44 | 38.58 | 38.11 | 212,800 |
Sep 14, 2023 | 38.58 | 38.87 | 38.47 | 38.67 | 38.20 | 155,700 |
Sep 13, 2023 | 38.77 | 39.04 | 38.60 | 39.00 | 38.52 | 157,600 |
Sep 12, 2023 | 38.69 | 39.17 | 38.55 | 39.11 | 38.63 | 113,200 |
Sep 11, 2023 | 39.33 | 39.47 | 39.10 | 39.23 | 38.75 | 191,300 |
Sep 8, 2023 | 38.39 | 38.62 | 38.35 | 38.43 | 37.96 | 100,300 |
Sep 7, 2023 | 38.33 | 38.33 | 37.92 | 38.02 | 37.56 | 88,900 |
Sep 6, 2023 | 38.27 | 38.51 | 38.21 | 38.46 | 37.99 | 282,100 |
Sep 5, 2023 | 38.72 | 38.72 | 38.44 | 38.58 | 38.11 | 160,500 |
Sep 1, 2023 | 39.84 | 40.08 | 39.33 | 39.40 | 38.92 | 320,200 |
Aug 31, 2023 | 39.73 | 39.78 | 39.06 | 39.11 | 38.63 | 220,200 |
Aug 30, 2023 | 40.66 | 40.86 | 40.14 | 40.26 | 39.77 | 133,200 |
Aug 29, 2023 | 40.37 | 40.87 | 40.20 | 40.81 | 40.31 | 80,700 |
Aug 28, 2023 | 40.19 | 40.72 | 40.16 | 40.61 | 40.12 | 139,800 |
Aug 25, 2023 | 40.27 | 40.37 | 39.66 | 40.10 | 39.61 | 158,700 |
Aug 24, 2023 | 39.89 | 40.11 | 39.56 | 39.56 | 39.08 | 180,200 |
Aug 23, 2023 | 39.72 | 40.34 | 39.71 | 40.26 | 39.77 | 134,300 |
Aug 22, 2023 | 39.53 | 39.73 | 38.79 | 38.88 | 38.41 | 152,500 |
Aug 21, 2023 | 39.06 | 39.13 | 38.77 | 39.04 | 38.56 | 180,100 |
Aug 18, 2023 | 38.34 | 38.70 | 38.19 | 38.61 | 38.14 | 120,000 |
Aug 17, 2023 | 39.26 | 39.37 | 38.75 | 38.80 | 38.33 | 227,100 |
Aug 16, 2023 | 39.19 | 39.60 | 39.09 | 39.10 | 38.62 | 175,100 |
Aug 15, 2023 | 39.64 | 39.79 | 39.43 | 39.57 | 39.09 | 118,100 |
Aug 14, 2023 | 39.78 | 40.30 | 39.57 | 40.16 | 39.67 | 405,900 |
Aug 11, 2023 | 40.81 | 40.97 | 40.58 | 40.69 | 40.19 | 423,800 |
Aug 10, 2023 | 41.64 | 41.88 | 41.09 | 41.14 | 40.64 | 104,300 |
Aug 9, 2023 | 40.70 | 40.75 | 40.41 | 40.58 | 40.09 | 233,500 |
Aug 8, 2023 | 40.70 | 40.85 | 40.42 | 40.78 | 40.28 | 105,800 |
Aug 7, 2023 | 41.51 | 41.62 | 41.02 | 41.27 | 40.77 | 177,500 |
Aug 4, 2023 | 41.59 | 42.10 | 41.41 | 41.47 | 40.96 | 235,000 |
Aug 3, 2023 | 40.67 | 41.19 | 40.67 | 40.95 | 40.45 | 103,600 |
Aug 2, 2023 | 41.96 | 42.05 | 41.24 | 41.51 | 41.00 | 166,300 |
Aug 1, 2023 | 43.76 | 43.87 | 43.05 | 43.13 | 42.60 | 342,800 |
Jul 31, 2023 | 44.53 | 44.80 | 44.39 | 44.60 | 44.06 | 101,900 |
Jul 28, 2023 | 44.57 | 45.03 | 44.57 | 44.99 | 44.44 | 140,400 |
Jul 27, 2023 | 44.49 | 44.54 | 43.47 | 43.57 | 43.04 | 148,600 |
Jul 26, 2023 | 43.62 | 44.22 | 43.53 | 44.16 | 43.62 | 214,100 |
Jul 25, 2023 | 43.74 | 44.07 | 43.64 | 43.99 | 43.45 | 218,800 |
Jul 24, 2023 | 42.97 | 43.36 | 42.83 | 43.28 | 42.75 | 124,300 |
Jul 21, 2023 | 42.85 | 42.93 | 42.46 | 42.49 | 41.97 | 92,400 |
Jul 20, 2023 | 42.97 | 43.07 | 42.64 | 42.74 | 42.22 | 97,000 |
Jul 19, 2023 | 43.11 | 43.29 | 42.76 | 42.89 | 42.37 | 265,500 |
Jul 18, 2023 | 42.81 | 43.21 | 42.81 | 42.98 | 42.46 | 121,000 |
Jul 17, 2023 | 42.23 | 42.73 | 42.04 | 42.69 | 42.17 | 108,700 |
Jul 14, 2023 | 42.67 | 42.67 | 42.15 | 42.40 | 41.88 | 449,400 |
Jul 13, 2023 | 42.43 | 42.92 | 42.43 | 42.90 | 42.38 | 280,200 |
Jul 12, 2023 | 41.00 | 41.85 | 40.92 | 41.80 | 41.29 | 331,600 |
Jul 11, 2023 | 39.44 | 39.91 | 39.44 | 39.90 | 39.41 | 98,200 |
Jul 10, 2023 | 38.47 | 39.05 | 38.47 | 38.94 | 38.47 | 151,800 |
Jul 7, 2023 | 38.25 | 39.14 | 38.15 | 38.97 | 38.50 | 121,500 |
Jul 6, 2023 | 38.73 | 38.73 | 37.92 | 38.03 | 37.57 | 186,100 |
Jul 5, 2023 | 39.96 | 39.96 | 39.52 | 39.58 | 39.10 | 100,400 |
Jul 3, 2023 | 39.82 | 40.17 | 39.80 | 39.89 | 39.40 | 57,900 |
Jun 30, 2023 | 39.51 | 39.86 | 39.48 | 39.78 | 39.30 | 641,300 |
Jun 29, 2023 | 39.04 | 39.33 | 38.97 | 39.26 | 38.78 | 89,700 |
Jun 28, 2023 | 39.47 | 39.62 | 39.22 | 39.56 | 39.08 | 85,400 |
Jun 27, 2023 | 39.82 | 39.82 | 39.37 | 39.56 | 39.08 | 146,200 |
Jun 26, 2023 | 39.15 | 39.29 | 38.95 | 38.98 | 38.50 | 97,500 |
Jun 23, 2023 | 38.90 | 39.17 | 38.77 | 39.11 | 38.63 | 320,700 |
Jun 22, 2023 | 39.80 | 40.09 | 39.70 | 40.07 | 39.58 | 193,000 |
Jun 21, 2023 | 40.77 | 40.77 | 40.43 | 40.58 | 40.09 | 361,000 |
Jun 20, 2023 | 41.40 | 41.52 | 41.09 | 41.21 | 40.71 | 200,400 |
Jun 16, 2023 | 42.49 | 42.49 | 42.12 | 42.25 | 41.74 | 226,800 |
Jun 15, 2023 | 42.03 | 42.45 | 42.00 | 42.35 | 41.83 | 155,900 |
Jun 14, 2023 | 41.63 | 42.14 | 41.45 | 41.92 | 41.41 | 123,400 |
Jun 13, 2023 | 41.06 | 41.27 | 40.90 | 41.03 | 40.53 | 83,000 |
Jun 12, 2023 | 40.65 | 40.74 | 40.40 | 40.52 | 40.03 | 133,000 |
Jun 9, 2023 | 40.37 | 40.66 | 40.31 | 40.54 | 40.05 | 192,000 |
Jun 8, 2023 | 39.80 | 40.08 | 39.80 | 39.90 | 39.41 | 125,300 |
Jun 7, 2023 | 0.68 Dividend | |||||
Jun 7, 2023 | 39.40 | 39.84 | 39.07 | 39.23 | 38.75 | 228,000 |
Jun 6, 2023 | 38.99 | 39.49 | 38.74 | 39.40 | 38.25 | 185,400 |
Jun 5, 2023 | 38.89 | 39.24 | 38.81 | 39.12 | 37.98 | 179,600 |
Jun 2, 2023 | 38.78 | 38.94 | 38.55 | 38.81 | 37.67 | 156,500 |
Jun 1, 2023 | 37.38 | 38.10 | 37.38 | 38.08 | 36.97 | 214,800 |
May 31, 2023 | 37.19 | 37.35 | 36.75 | 37.04 | 35.96 | 159,500 |
May 30, 2023 | 37.31 | 37.31 | 36.65 | 36.81 | 35.73 | 123,600 |
May 26, 2023 | 37.55 | 37.72 | 37.39 | 37.51 | 36.41 | 145,900 |
May 25, 2023 | 37.92 | 38.03 | 37.20 | 37.21 | 36.12 | 122,000 |
May 24, 2023 | 38.93 | 38.93 | 38.44 | 38.45 | 37.32 | 139,200 |
May 23, 2023 | 38.82 | 39.17 | 38.58 | 38.61 | 37.48 | 154,800 |
May 22, 2023 | 39.09 | 39.39 | 39.09 | 39.20 | 38.05 | 108,900 |
May 19, 2023 | 38.79 | 39.03 | 38.59 | 38.71 | 37.58 | 391,800 |
May 18, 2023 | 38.69 | 38.77 | 38.28 | 38.77 | 37.64 | 107,300 |
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%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%