Cboe US - Delayed Quote • USD
iShares MSCI Global Metals & Mining Producers ETF (PICK)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 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 | 44.99 | 46.00 | 44.99 | 45.96 | 45.96 | 1,143,000 |
May 16, 2024 | 44.63 | 45.04 | 44.54 | 44.75 | 44.75 | 780,300 |
May 15, 2024 | 44.98 | 44.98 | 44.19 | 44.73 | 44.73 | 402,200 |
May 14, 2024 | 44.40 | 44.57 | 44.13 | 44.52 | 44.52 | 406,300 |
May 13, 2024 | 43.96 | 44.13 | 43.87 | 43.93 | 43.93 | 109,200 |
May 10, 2024 | 44.11 | 44.23 | 43.85 | 43.96 | 43.96 | 126,600 |
May 9, 2024 | 43.25 | 43.84 | 43.25 | 43.76 | 43.76 | 59,400 |
May 8, 2024 | 42.96 | 43.45 | 42.85 | 43.20 | 43.20 | 155,100 |
May 7, 2024 | 43.99 | 43.99 | 43.65 | 43.82 | 43.82 | 100,400 |
May 6, 2024 | 43.98 | 44.02 | 43.75 | 43.90 | 43.90 | 153,000 |
May 3, 2024 | 43.39 | 43.56 | 43.13 | 43.49 | 43.49 | 88,700 |
May 2, 2024 | 42.52 | 43.03 | 42.52 | 42.81 | 42.81 | 767,100 |
May 1, 2024 | 42.71 | 43.11 | 42.33 | 42.42 | 42.42 | 69,300 |
Apr 30, 2024 | 43.25 | 43.64 | 42.63 | 42.67 | 42.67 | 703,100 |
Apr 29, 2024 | 43.45 | 43.85 | 43.17 | 43.85 | 43.85 | 157,300 |
Apr 26, 2024 | 43.14 | 43.43 | 42.79 | 43.29 | 43.29 | 351,100 |
Apr 25, 2024 | 41.94 | 42.70 | 41.78 | 42.65 | 42.65 | 274,700 |
Apr 24, 2024 | 42.12 | 42.48 | 42.04 | 42.38 | 42.38 | 128,600 |
Apr 23, 2024 | 42.19 | 42.29 | 41.78 | 42.12 | 42.12 | 110,400 |
Apr 22, 2024 | 42.59 | 42.86 | 42.24 | 42.65 | 42.65 | 381,800 |
Apr 19, 2024 | 42.70 | 43.11 | 42.65 | 42.78 | 42.78 | 167,000 |
Apr 18, 2024 | 42.92 | 43.19 | 42.67 | 42.87 | 42.87 | 73,800 |
Apr 17, 2024 | 43.28 | 43.50 | 42.77 | 42.80 | 42.80 | 1,088,900 |
Apr 16, 2024 | 42.72 | 42.72 | 41.92 | 42.46 | 42.46 | 1,219,200 |
Apr 15, 2024 | 43.68 | 43.79 | 42.92 | 43.05 | 43.05 | 179,300 |
Apr 12, 2024 | 43.88 | 43.96 | 42.81 | 42.88 | 42.88 | 78,900 |
Apr 11, 2024 | 43.63 | 43.88 | 43.05 | 43.46 | 43.46 | 130,300 |
Apr 10, 2024 | 43.59 | 43.84 | 43.29 | 43.50 | 43.50 | 188,500 |
Apr 9, 2024 | 43.84 | 44.25 | 43.68 | 44.09 | 44.09 | 1,024,200 |
Apr 8, 2024 | 43.08 | 43.50 | 43.08 | 43.42 | 43.42 | 370,600 |
Apr 5, 2024 | 42.53 | 42.71 | 42.31 | 42.62 | 42.62 | 82,500 |
Apr 4, 2024 | 43.30 | 43.49 | 42.36 | 42.49 | 42.49 | 1,259,500 |
Apr 3, 2024 | 42.02 | 42.79 | 42.02 | 42.75 | 42.75 | 480,400 |
Apr 2, 2024 | 42.00 | 42.29 | 42.00 | 42.24 | 42.24 | 292,100 |
Apr 1, 2024 | 41.75 | 42.07 | 41.53 | 41.87 | 41.87 | 143,100 |
Mar 28, 2024 | 41.52 | 41.87 | 41.50 | 41.70 | 41.70 | 115,400 |
Mar 27, 2024 | 40.73 | 41.49 | 40.62 | 41.45 | 41.45 | 605,900 |
Mar 26, 2024 | 41.06 | 41.10 | 40.81 | 40.81 | 40.81 | 65,900 |
Mar 25, 2024 | 41.28 | 41.68 | 41.12 | 41.12 | 41.12 | 143,900 |
Mar 22, 2024 | 41.11 | 41.41 | 41.03 | 41.08 | 41.08 | 148,800 |
Mar 21, 2024 | 41.50 | 41.74 | 41.34 | 41.45 | 41.45 | 154,200 |
Mar 20, 2024 | 40.42 | 41.43 | 40.39 | 41.32 | 41.32 | 110,300 |
Mar 19, 2024 | 40.36 | 40.66 | 40.33 | 40.53 | 40.53 | 88,800 |
Mar 18, 2024 | 40.71 | 40.89 | 40.45 | 40.48 | 40.48 | 98,800 |
Mar 15, 2024 | 40.22 | 40.61 | 40.22 | 40.47 | 40.47 | 112,800 |
Mar 14, 2024 | 40.76 | 40.76 | 40.00 | 40.29 | 40.29 | 95,600 |
Mar 13, 2024 | 40.01 | 40.95 | 40.01 | 40.77 | 40.77 | 154,500 |
Mar 12, 2024 | 39.93 | 40.19 | 39.86 | 40.03 | 40.03 | 137,400 |
Mar 11, 2024 | 39.67 | 40.03 | 39.40 | 39.91 | 39.91 | 147,600 |
Mar 8, 2024 | 40.44 | 40.79 | 40.24 | 40.35 | 40.35 | 224,200 |
Mar 7, 2024 | 40.38 | 40.79 | 40.35 | 40.52 | 40.52 | 168,000 |
Mar 6, 2024 | 39.68 | 40.02 | 39.68 | 39.80 | 39.80 | 132,400 |
Mar 5, 2024 | 39.24 | 39.59 | 39.09 | 39.22 | 39.22 | 109,000 |
Mar 4, 2024 | 39.73 | 39.79 | 39.56 | 39.63 | 39.63 | 187,700 |
Mar 1, 2024 | 39.61 | 40.10 | 39.56 | 39.93 | 39.93 | 107,400 |
Feb 29, 2024 | 39.31 | 39.66 | 39.27 | 39.48 | 39.48 | 135,100 |
Feb 28, 2024 | 39.20 | 39.35 | 39.07 | 39.12 | 39.12 | 68,300 |
Feb 27, 2024 | 39.51 | 39.83 | 39.51 | 39.71 | 39.71 | 148,300 |
Feb 26, 2024 | 39.26 | 39.40 | 39.16 | 39.34 | 39.34 | 113,400 |
Feb 23, 2024 | 39.69 | 39.96 | 39.61 | 39.88 | 39.88 | 180,200 |
Feb 22, 2024 | 39.67 | 39.77 | 39.31 | 39.62 | 39.62 | 319,800 |
Feb 21, 2024 | 39.35 | 39.52 | 39.18 | 39.37 | 39.37 | 67,200 |
Feb 20, 2024 | 39.90 | 39.90 | 39.42 | 39.51 | 39.51 | 145,000 |
Feb 16, 2024 | 40.02 | 40.49 | 40.02 | 40.20 | 40.20 | 130,300 |
Feb 15, 2024 | 39.08 | 39.81 | 39.08 | 39.72 | 39.72 | 133,800 |
Feb 14, 2024 | 38.81 | 39.30 | 38.81 | 39.18 | 39.18 | 48,700 |
Feb 13, 2024 | 39.00 | 39.34 | 38.50 | 38.69 | 38.69 | 100,400 |
Feb 12, 2024 | 39.29 | 39.97 | 39.27 | 39.79 | 39.79 | 117,300 |
Feb 9, 2024 | 39.48 | 39.55 | 39.26 | 39.53 | 39.53 | 144,700 |
Feb 8, 2024 | 39.70 | 39.86 | 39.64 | 39.73 | 39.73 | 70,700 |
Feb 7, 2024 | 39.84 | 40.09 | 39.84 | 40.01 | 40.01 | 127,000 |
Feb 6, 2024 | 39.52 | 40.00 | 39.52 | 39.93 | 39.93 | 74,200 |
Feb 5, 2024 | 39.51 | 39.59 | 39.16 | 39.45 | 39.45 | 155,300 |
Feb 2, 2024 | 40.30 | 40.37 | 40.08 | 40.20 | 40.20 | 156,700 |
Feb 1, 2024 | 40.73 | 40.87 | 40.44 | 40.76 | 40.76 | 56,000 |
Jan 31, 2024 | 40.78 | 41.11 | 40.40 | 40.48 | 40.48 | 91,800 |
Jan 30, 2024 | 40.45 | 40.92 | 40.37 | 40.80 | 40.80 | 41,500 |
Jan 29, 2024 | 40.40 | 40.86 | 40.30 | 40.79 | 40.79 | 127,400 |
Jan 26, 2024 | 40.40 | 40.70 | 40.38 | 40.47 | 40.47 | 133,200 |
Jan 25, 2024 | 40.43 | 40.50 | 40.04 | 40.30 | 40.30 | 214,000 |
Jan 24, 2024 | 40.57 | 40.95 | 40.28 | 40.30 | 40.30 | 354,200 |
Jan 23, 2024 | 39.23 | 39.85 | 39.23 | 39.55 | 39.55 | 202,000 |
Jan 22, 2024 | 39.10 | 39.32 | 38.99 | 39.08 | 39.08 | 106,000 |
Jan 19, 2024 | 39.28 | 39.60 | 39.07 | 39.60 | 39.60 | 159,300 |
Jan 18, 2024 | 39.28 | 39.49 | 39.19 | 39.43 | 39.43 | 143,900 |
Jan 17, 2024 | 39.31 | 39.50 | 38.97 | 39.31 | 39.31 | 164,900 |
Jan 16, 2024 | 40.27 | 40.33 | 39.79 | 39.83 | 39.83 | 205,200 |
Jan 12, 2024 | 41.15 | 41.48 | 40.85 | 40.85 | 40.85 | 262,800 |
Jan 11, 2024 | 40.90 | 41.08 | 40.58 | 40.91 | 40.91 | 202,700 |
Jan 10, 2024 | 41.11 | 41.13 | 40.83 | 40.96 | 40.96 | 199,900 |
Jan 9, 2024 | 41.68 | 41.68 | 41.16 | 41.20 | 41.20 | 143,000 |
Jan 8, 2024 | 41.61 | 42.16 | 41.41 | 42.10 | 42.10 | 209,600 |
Jan 5, 2024 | 41.89 | 42.43 | 41.87 | 42.01 | 42.01 | 57,700 |
Jan 4, 2024 | 42.04 | 42.30 | 41.97 | 42.12 | 42.12 | 54,300 |
Jan 3, 2024 | 42.25 | 42.45 | 41.76 | 42.25 | 42.25 | 190,200 |
Jan 2, 2024 | 42.86 | 43.19 | 42.63 | 42.90 | 42.90 | 1,164,000 |
Dec 29, 2023 | 43.35 | 43.39 | 42.96 | 43.07 | 43.07 | 87,400 |
Dec 28, 2023 | 43.68 | 43.80 | 43.29 | 43.34 | 43.34 | 89,900 |
Dec 27, 2023 | 43.62 | 43.62 | 43.34 | 43.48 | 43.48 | 136,700 |
Dec 26, 2023 | 42.95 | 43.19 | 42.94 | 43.07 | 43.07 | 99,800 |
Dec 22, 2023 | 42.92 | 43.07 | 42.75 | 42.85 | 42.85 | 143,200 |
Dec 21, 2023 | 42.24 | 42.73 | 42.24 | 42.66 | 42.66 | 130,800 |
Dec 20, 2023 | 1.02 Dividend | |||||
Dec 20, 2023 | 42.39 | 42.47 | 41.65 | 41.65 | 41.65 | 197,400 |
Dec 19, 2023 | 43.17 | 43.67 | 43.09 | 43.55 | 42.53 | 342,300 |
Dec 18, 2023 | 42.79 | 43.14 | 42.71 | 42.80 | 41.80 | 141,000 |
Dec 15, 2023 | 42.32 | 42.75 | 42.19 | 42.38 | 41.39 | 143,800 |
Dec 14, 2023 | 41.68 | 42.43 | 41.68 | 42.32 | 41.33 | 412,600 |
Dec 13, 2023 | 40.01 | 41.13 | 39.85 | 41.01 | 40.05 | 436,600 |
Dec 12, 2023 | 40.22 | 40.22 | 39.91 | 40.11 | 39.17 | 93,500 |
Dec 11, 2023 | 40.44 | 40.44 | 40.02 | 40.27 | 39.33 | 354,100 |
Dec 8, 2023 | 40.10 | 40.79 | 40.10 | 40.51 | 39.56 | 108,500 |
Dec 7, 2023 | 40.41 | 40.68 | 40.36 | 40.61 | 39.66 | 132,400 |
Dec 6, 2023 | 40.55 | 40.85 | 40.08 | 40.10 | 39.16 | 1,211,000 |
Dec 5, 2023 | 40.17 | 40.35 | 39.96 | 40.02 | 39.08 | 742,300 |
Dec 4, 2023 | 41.27 | 41.27 | 40.55 | 40.59 | 39.64 | 828,800 |
Dec 1, 2023 | 40.78 | 41.91 | 40.76 | 41.81 | 40.83 | 74,500 |
Nov 30, 2023 | 40.62 | 40.71 | 40.37 | 40.61 | 39.66 | 113,100 |
Nov 29, 2023 | 40.78 | 40.78 | 40.36 | 40.55 | 39.60 | 97,000 |
Nov 28, 2023 | 40.44 | 40.87 | 40.37 | 40.71 | 39.76 | 117,400 |
Nov 27, 2023 | 40.22 | 40.63 | 40.22 | 40.44 | 39.49 | 125,500 |
Nov 24, 2023 | 40.51 | 40.76 | 40.47 | 40.55 | 39.60 | 30,400 |
Nov 22, 2023 | 40.58 | 40.72 | 40.20 | 40.69 | 39.74 | 140,000 |
Nov 21, 2023 | 40.64 | 41.03 | 40.24 | 40.91 | 39.95 | 666,200 |
Nov 20, 2023 | 40.25 | 40.73 | 40.25 | 40.60 | 39.65 | 105,900 |
Nov 17, 2023 | 39.92 | 40.40 | 39.84 | 40.36 | 39.41 | 60,200 |
Nov 16, 2023 | 39.96 | 40.04 | 39.43 | 39.69 | 38.76 | 57,400 |
Nov 15, 2023 | 39.93 | 40.40 | 39.86 | 40.00 | 39.06 | 203,600 |
Nov 14, 2023 | 39.24 | 39.91 | 39.24 | 39.84 | 38.91 | 192,000 |
Nov 13, 2023 | 37.88 | 38.39 | 37.88 | 38.20 | 37.30 | 118,800 |
Nov 10, 2023 | 37.86 | 38.13 | 37.61 | 38.05 | 37.16 | 119,200 |
Nov 9, 2023 | 38.38 | 38.50 | 37.79 | 37.80 | 36.91 | 136,400 |
Nov 8, 2023 | 38.02 | 38.40 | 37.79 | 37.89 | 37.00 | 193,300 |
Nov 7, 2023 | 38.85 | 38.87 | 38.25 | 38.41 | 37.51 | 104,600 |
Nov 6, 2023 | 39.22 | 39.46 | 39.22 | 39.33 | 38.41 | 191,900 |
Nov 3, 2023 | 39.01 | 39.35 | 38.84 | 39.10 | 38.18 | 509,800 |
Nov 2, 2023 | 38.22 | 38.85 | 38.22 | 38.82 | 37.91 | 456,100 |
Nov 1, 2023 | 37.53 | 37.85 | 37.33 | 37.79 | 36.90 | 125,000 |
Oct 31, 2023 | 37.53 | 37.57 | 37.30 | 37.50 | 36.62 | 957,500 |
Oct 30, 2023 | 38.00 | 38.05 | 37.60 | 37.73 | 36.85 | 97,200 |
Oct 27, 2023 | 37.63 | 37.83 | 37.45 | 37.54 | 36.66 | 78,400 |
Oct 26, 2023 | 37.29 | 37.62 | 37.04 | 37.40 | 36.52 | 88,400 |
Oct 25, 2023 | 37.24 | 37.60 | 37.16 | 37.24 | 36.37 | 79,700 |
Oct 24, 2023 | 36.80 | 37.48 | 36.80 | 37.35 | 36.47 | 115,900 |
Oct 23, 2023 | 36.44 | 36.83 | 36.21 | 36.52 | 35.66 | 179,900 |
Oct 20, 2023 | 37.05 | 37.21 | 36.76 | 36.77 | 35.91 | 289,300 |
Oct 19, 2023 | 38.00 | 38.16 | 37.55 | 37.64 | 36.76 | 104,300 |
Oct 18, 2023 | 38.89 | 38.89 | 38.04 | 38.14 | 37.25 | 156,500 |
Oct 17, 2023 | 38.61 | 39.35 | 38.61 | 39.26 | 38.34 | 152,300 |
Oct 16, 2023 | 38.74 | 39.25 | 38.68 | 39.07 | 38.15 | 130,200 |
Oct 13, 2023 | 38.77 | 38.90 | 38.28 | 38.43 | 37.53 | 59,900 |
Oct 12, 2023 | 39.25 | 39.25 | 38.26 | 38.58 | 37.68 | 215,600 |
Oct 11, 2023 | 39.48 | 39.87 | 39.09 | 39.32 | 38.40 | 207,000 |
Oct 10, 2023 | 39.19 | 39.51 | 39.09 | 39.31 | 38.39 | 160,500 |
Oct 9, 2023 | 38.42 | 38.88 | 38.19 | 38.70 | 37.79 | 201,800 |
Oct 6, 2023 | 38.05 | 38.96 | 37.98 | 38.81 | 37.90 | 176,900 |
Oct 5, 2023 | 37.83 | 38.12 | 37.82 | 37.98 | 37.09 | 501,600 |
Oct 4, 2023 | 38.30 | 38.30 | 37.66 | 38.01 | 37.12 | 209,600 |
Oct 3, 2023 | 38.50 | 38.80 | 38.12 | 38.28 | 37.38 | 379,200 |
Oct 2, 2023 | 39.51 | 39.63 | 38.81 | 38.95 | 38.04 | 738,400 |
Sep 29, 2023 | 40.12 | 40.68 | 39.64 | 39.76 | 38.83 | 108,300 |
Sep 28, 2023 | 39.11 | 39.95 | 39.11 | 39.90 | 38.96 | 224,900 |
Sep 27, 2023 | 39.02 | 39.23 | 38.53 | 38.89 | 37.98 | 784,500 |
Sep 26, 2023 | 39.03 | 39.41 | 38.80 | 38.80 | 37.89 | 162,100 |
Sep 25, 2023 | 39.38 | 39.58 | 39.07 | 39.52 | 38.59 | 136,500 |
Sep 22, 2023 | 39.98 | 40.24 | 39.67 | 39.76 | 38.83 | 174,000 |
Sep 21, 2023 | 39.89 | 39.89 | 39.47 | 39.47 | 38.54 | 104,600 |
Sep 20, 2023 | 40.80 | 41.16 | 40.45 | 40.53 | 39.58 | 50,500 |
Sep 19, 2023 | 40.83 | 41.07 | 40.60 | 40.72 | 39.77 | 259,600 |
Sep 18, 2023 | 40.87 | 41.00 | 40.70 | 40.81 | 39.85 | 186,800 |
Sep 15, 2023 | 41.24 | 41.40 | 40.89 | 40.94 | 39.98 | 137,700 |
Sep 14, 2023 | 40.59 | 41.19 | 40.51 | 41.07 | 40.11 | 149,000 |
Sep 13, 2023 | 39.78 | 39.92 | 39.59 | 39.73 | 38.80 | 52,900 |
Sep 12, 2023 | 39.95 | 40.12 | 39.82 | 39.92 | 38.98 | 93,700 |
Sep 11, 2023 | 40.08 | 40.39 | 40.01 | 40.09 | 39.15 | 194,700 |
Sep 8, 2023 | 39.35 | 39.64 | 39.29 | 39.33 | 38.41 | 102,000 |
Sep 7, 2023 | 39.82 | 39.84 | 39.37 | 39.56 | 38.63 | 158,400 |
Sep 6, 2023 | 40.34 | 40.63 | 40.03 | 40.30 | 39.36 | 164,000 |
Sep 5, 2023 | 41.01 | 41.07 | 40.57 | 40.66 | 39.71 | 80,300 |
Sep 1, 2023 | 40.66 | 41.10 | 40.66 | 40.86 | 39.90 | 107,800 |
Aug 31, 2023 | 40.36 | 40.40 | 40.06 | 40.14 | 39.20 | 189,500 |
Aug 30, 2023 | 40.41 | 40.50 | 40.20 | 40.24 | 39.30 | 191,000 |
Aug 29, 2023 | 39.62 | 40.33 | 39.38 | 40.26 | 39.32 | 126,500 |
Aug 28, 2023 | 39.08 | 39.46 | 39.08 | 39.42 | 38.50 | 130,600 |
Aug 25, 2023 | 39.00 | 39.26 | 38.59 | 38.98 | 38.07 | 245,000 |
Aug 24, 2023 | 39.14 | 39.29 | 38.92 | 38.92 | 38.01 | 121,100 |
Aug 23, 2023 | 39.49 | 39.80 | 39.27 | 39.61 | 38.68 | 113,500 |
Aug 22, 2023 | 39.38 | 39.38 | 38.97 | 39.14 | 38.22 | 92,300 |
Aug 21, 2023 | 38.76 | 39.03 | 38.69 | 38.94 | 38.03 | 172,100 |
Aug 18, 2023 | 38.50 | 38.76 | 38.25 | 38.64 | 37.73 | 106,500 |
Aug 17, 2023 | 38.97 | 39.35 | 38.70 | 38.76 | 37.85 | 1,980,800 |
Aug 16, 2023 | 39.00 | 39.15 | 38.62 | 38.65 | 37.74 | 1,307,900 |
Aug 15, 2023 | 39.73 | 39.74 | 39.05 | 39.14 | 38.22 | 203,100 |
Aug 14, 2023 | 39.98 | 40.09 | 39.50 | 40.01 | 39.07 | 273,400 |
Aug 11, 2023 | 40.42 | 40.55 | 40.24 | 40.43 | 39.48 | 121,400 |
Aug 10, 2023 | 41.31 | 41.53 | 40.70 | 40.80 | 39.84 | 347,400 |
Aug 9, 2023 | 41.39 | 41.47 | 41.04 | 41.11 | 40.15 | 146,000 |
Aug 8, 2023 | 40.77 | 41.22 | 40.50 | 41.14 | 40.18 | 852,500 |
Aug 7, 2023 | 41.48 | 41.66 | 41.22 | 41.64 | 40.66 | 104,600 |
Aug 4, 2023 | 41.60 | 42.15 | 41.55 | 41.63 | 40.65 | 170,300 |
Aug 3, 2023 | 41.35 | 41.87 | 41.20 | 41.68 | 40.70 | 78,800 |
Aug 2, 2023 | 42.18 | 42.20 | 41.50 | 41.54 | 40.57 | 336,900 |
Aug 1, 2023 | 42.98 | 43.12 | 42.62 | 42.71 | 41.71 | 109,300 |
Jul 31, 2023 | 43.37 | 43.64 | 43.16 | 43.53 | 42.51 | 169,600 |
Jul 28, 2023 | 43.22 | 43.22 | 42.69 | 42.91 | 41.90 | 109,400 |
Jul 27, 2023 | 43.48 | 43.48 | 42.75 | 42.87 | 41.86 | 416,500 |
Jul 26, 2023 | 43.64 | 43.73 | 43.36 | 43.67 | 42.65 | 221,700 |
Jul 25, 2023 | 43.46 | 44.20 | 43.46 | 44.07 | 43.04 | 283,900 |
Jul 24, 2023 | 41.93 | 42.79 | 41.93 | 42.46 | 41.46 | 243,600 |
Jul 21, 2023 | 42.32 | 42.32 | 41.83 | 41.87 | 40.89 | 96,000 |
Jul 20, 2023 | 42.25 | 42.53 | 42.11 | 42.22 | 41.23 | 108,900 |
Jul 19, 2023 | 42.08 | 42.08 | 41.80 | 42.01 | 41.03 | 115,800 |
Jul 18, 2023 | 41.88 | 42.46 | 41.88 | 42.35 | 41.36 | 163,300 |
Jul 17, 2023 | 41.99 | 42.26 | 41.82 | 42.20 | 41.21 | 78,600 |
Jul 14, 2023 | 42.67 | 42.79 | 42.37 | 42.47 | 41.47 | 125,500 |
Jul 13, 2023 | 42.63 | 42.99 | 42.53 | 42.88 | 41.87 | 289,700 |
Jul 12, 2023 | 41.61 | 42.10 | 41.60 | 41.93 | 40.95 | 263,100 |
Jul 11, 2023 | 40.30 | 40.78 | 40.26 | 40.72 | 39.77 | 124,100 |
Jul 10, 2023 | 39.75 | 40.16 | 39.58 | 40.11 | 39.17 | 257,800 |
Jul 7, 2023 | 39.58 | 40.35 | 39.58 | 40.11 | 39.17 | 162,600 |
Jul 6, 2023 | 39.86 | 39.92 | 39.08 | 39.47 | 38.54 | 121,200 |
Jul 5, 2023 | 40.98 | 40.98 | 40.40 | 40.40 | 39.45 | 226,200 |
Jul 3, 2023 | 40.74 | 41.25 | 40.74 | 41.08 | 40.12 | 144,700 |
Jun 30, 2023 | 40.27 | 40.54 | 40.22 | 40.46 | 39.51 | 123,000 |
Jun 29, 2023 | 39.84 | 40.20 | 39.72 | 40.20 | 39.26 | 131,400 |
Jun 28, 2023 | 40.15 | 40.15 | 39.75 | 40.01 | 39.07 | 283,100 |
Jun 27, 2023 | 40.15 | 40.65 | 40.15 | 40.55 | 39.60 | 110,200 |
Jun 26, 2023 | 39.70 | 40.20 | 39.70 | 40.03 | 39.09 | 106,200 |
Jun 23, 2023 | 39.80 | 39.84 | 39.41 | 39.75 | 38.82 | 153,300 |
Jun 22, 2023 | 40.52 | 40.72 | 40.41 | 40.59 | 39.64 | 262,200 |
Jun 21, 2023 | 40.62 | 41.08 | 40.50 | 40.98 | 40.02 | 265,900 |
Jun 20, 2023 | 41.17 | 41.22 | 40.77 | 40.98 | 40.02 | 170,000 |
Jun 16, 2023 | 42.06 | 42.30 | 41.99 | 41.99 | 41.01 | 297,100 |
Jun 15, 2023 | 41.56 | 42.33 | 41.33 | 42.28 | 41.29 | 661,000 |
Jun 14, 2023 | 42.02 | 42.23 | 41.54 | 41.81 | 40.83 | 158,200 |
Jun 13, 2023 | 40.91 | 41.34 | 40.89 | 41.16 | 40.20 | 1,574,600 |
Jun 12, 2023 | 39.89 | 40.13 | 39.69 | 40.11 | 39.17 | 179,100 |
Jun 9, 2023 | 40.45 | 40.48 | 40.17 | 40.23 | 39.29 | 207,700 |
Jun 8, 2023 | 40.05 | 40.39 | 40.01 | 40.34 | 39.39 | 195,500 |
Jun 7, 2023 | 0.79 Dividend | |||||
Jun 7, 2023 | 39.78 | 40.29 | 39.77 | 39.84 | 38.91 | 915,200 |
Jun 6, 2023 | 40.06 | 40.73 | 39.91 | 40.73 | 39.01 | 1,079,400 |
Jun 5, 2023 | 40.22 | 40.25 | 39.61 | 40.00 | 38.31 | 1,919,900 |
Jun 2, 2023 | 39.80 | 40.25 | 39.80 | 40.17 | 38.47 | 210,800 |
Jun 1, 2023 | 37.88 | 38.76 | 37.88 | 38.65 | 37.02 | 118,900 |
May 31, 2023 | 37.69 | 37.88 | 37.42 | 37.70 | 36.11 | 209,200 |
May 30, 2023 | 38.77 | 38.77 | 38.00 | 38.12 | 36.51 | 217,400 |
May 26, 2023 | 38.46 | 38.85 | 38.46 | 38.77 | 37.13 | 94,000 |
May 25, 2023 | 38.12 | 38.18 | 37.79 | 37.97 | 36.37 | 481,800 |
May 24, 2023 | 38.80 | 38.83 | 38.11 | 38.25 | 36.63 | 169,700 |
May 23, 2023 | 39.42 | 39.50 | 39.07 | 39.17 | 37.51 | 328,400 |
May 22, 2023 | 39.82 | 40.02 | 39.77 | 39.84 | 38.16 | 158,500 |
May 19, 2023 | 40.35 | 40.35 | 39.81 | 39.94 | 38.25 | 134,100 |
May 18, 2023 | 39.88 | 40.06 | 39.60 | 40.01 | 38.32 | 158,400 |
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%
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%