NasdaqGM - Delayed Quote • USD
iShares MSCI Emerging Markets Asia ETF (EEMA)
At close: April 18 at 4:00 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 |
---|---|---|---|---|---|---|
Apr 18, 2024 | 66.33 | 66.68 | 66.18 | 66.26 | 66.26 | 21,100 |
Apr 17, 2024 | 66.41 | 66.42 | 65.90 | 65.90 | 65.90 | 18,200 |
Apr 16, 2024 | 66.11 | 66.50 | 65.94 | 66.00 | 66.00 | 29,200 |
Apr 15, 2024 | 67.73 | 67.73 | 66.82 | 66.84 | 66.84 | 27,300 |
Apr 12, 2024 | 67.88 | 67.88 | 67.17 | 67.34 | 67.34 | 11,700 |
Apr 11, 2024 | 69.04 | 69.15 | 68.59 | 69.15 | 69.15 | 12,400 |
Apr 10, 2024 | 68.74 | 68.74 | 68.03 | 68.44 | 68.44 | 15,700 |
Apr 9, 2024 | 69.42 | 69.52 | 69.01 | 69.52 | 69.52 | 52,300 |
Apr 8, 2024 | 68.98 | 69.30 | 68.73 | 68.73 | 68.73 | 267,100 |
Apr 5, 2024 | 68.23 | 68.63 | 68.20 | 68.47 | 68.47 | 61,600 |
Apr 4, 2024 | 69.37 | 69.37 | 68.17 | 68.37 | 68.37 | 58,500 |
Apr 3, 2024 | 68.32 | 68.92 | 68.32 | 68.71 | 68.71 | 12,800 |
Apr 2, 2024 | 68.97 | 69.02 | 68.72 | 68.92 | 68.92 | 28,800 |
Apr 1, 2024 | 68.46 | 69.07 | 68.25 | 68.43 | 68.43 | 108,000 |
Mar 28, 2024 | 68.37 | 68.44 | 68.11 | 68.11 | 68.11 | 14,500 |
Mar 27, 2024 | 67.97 | 68.14 | 67.75 | 68.06 | 68.06 | 60,000 |
Mar 26, 2024 | 68.39 | 68.39 | 67.97 | 67.97 | 67.97 | 5,700 |
Mar 25, 2024 | 67.81 | 68.21 | 67.81 | 68.00 | 68.00 | 36,500 |
Mar 22, 2024 | 68.03 | 68.10 | 67.60 | 67.77 | 67.77 | 14,400 |
Mar 21, 2024 | 68.76 | 68.86 | 68.23 | 68.31 | 68.31 | 26,200 |
Mar 20, 2024 | 67.48 | 68.34 | 67.48 | 68.34 | 68.34 | 73,800 |
Mar 19, 2024 | 67.31 | 67.64 | 67.09 | 67.42 | 67.42 | 171,400 |
Mar 18, 2024 | 68.00 | 68.31 | 67.76 | 67.84 | 67.84 | 25,700 |
Mar 15, 2024 | 67.70 | 67.83 | 67.50 | 67.50 | 67.50 | 27,200 |
Mar 14, 2024 | 68.48 | 68.48 | 67.86 | 68.16 | 68.16 | 31,300 |
Mar 13, 2024 | 68.71 | 68.74 | 68.37 | 68.58 | 68.58 | 76,000 |
Mar 12, 2024 | 68.48 | 69.00 | 68.44 | 68.91 | 68.91 | 26,700 |
Mar 11, 2024 | 67.91 | 68.20 | 67.83 | 68.07 | 68.07 | 19,400 |
Mar 8, 2024 | 68.28 | 68.29 | 67.66 | 67.66 | 67.66 | 13,100 |
Mar 7, 2024 | 67.22 | 67.88 | 67.22 | 67.71 | 67.71 | 64,400 |
Mar 6, 2024 | 67.15 | 67.35 | 67.12 | 67.16 | 67.16 | 8,100 |
Mar 5, 2024 | 66.33 | 66.56 | 66.03 | 66.10 | 66.10 | 19,300 |
Mar 4, 2024 | 66.99 | 67.14 | 66.74 | 66.74 | 66.74 | 19,100 |
Mar 1, 2024 | 66.48 | 66.90 | 66.36 | 66.81 | 66.81 | 5,500 |
Feb 29, 2024 | 66.15 | 66.30 | 65.84 | 65.84 | 65.84 | 33,600 |
Feb 28, 2024 | 65.89 | 65.91 | 65.64 | 65.68 | 65.68 | 12,700 |
Feb 27, 2024 | 66.70 | 66.77 | 66.54 | 66.54 | 66.54 | 107,500 |
Feb 26, 2024 | 66.56 | 66.70 | 66.51 | 66.70 | 66.70 | 5,300 |
Feb 23, 2024 | 66.82 | 67.10 | 66.65 | 66.85 | 66.85 | 110,600 |
Feb 22, 2024 | 66.57 | 66.84 | 66.47 | 66.78 | 66.78 | 14,100 |
Feb 21, 2024 | 65.98 | 66.07 | 65.67 | 65.92 | 65.92 | 41,100 |
Feb 20, 2024 | 65.92 | 66.07 | 65.48 | 65.64 | 65.64 | 17,100 |
Feb 16, 2024 | 65.61 | 66.09 | 65.60 | 65.60 | 65.60 | 11,100 |
Feb 15, 2024 | 65.15 | 65.42 | 65.15 | 65.39 | 65.39 | 23,100 |
Feb 14, 2024 | 64.85 | 65.38 | 64.85 | 65.20 | 65.20 | 25,700 |
Feb 13, 2024 | 64.48 | 64.89 | 64.06 | 64.13 | 64.13 | 21,500 |
Feb 12, 2024 | 65.30 | 65.75 | 65.30 | 65.49 | 65.49 | 5,300 |
Feb 9, 2024 | 64.67 | 65.15 | 64.32 | 64.97 | 64.97 | 21,200 |
Feb 8, 2024 | 64.64 | 64.83 | 64.41 | 64.63 | 64.63 | 14,500 |
Feb 7, 2024 | 64.93 | 65.11 | 64.65 | 64.95 | 64.95 | 123,100 |
Feb 6, 2024 | 64.47 | 65.00 | 64.29 | 64.89 | 64.89 | 24,500 |
Feb 5, 2024 | 63.19 | 63.46 | 62.95 | 63.27 | 63.27 | 57,100 |
Feb 2, 2024 | 62.98 | 63.18 | 62.82 | 63.16 | 63.16 | 44,900 |
Feb 1, 2024 | 63.10 | 63.29 | 62.89 | 63.20 | 63.20 | 10,100 |
Jan 31, 2024 | 62.82 | 63.18 | 62.52 | 62.62 | 62.62 | 42,000 |
Jan 30, 2024 | 63.05 | 63.08 | 62.75 | 63.08 | 63.08 | 59,400 |
Jan 29, 2024 | 63.78 | 63.84 | 63.26 | 63.71 | 63.71 | 49,400 |
Jan 26, 2024 | 63.59 | 63.69 | 63.52 | 63.53 | 63.53 | 3,900 |
Jan 25, 2024 | 63.88 | 64.08 | 63.39 | 63.77 | 63.77 | 31,000 |
Jan 24, 2024 | 63.90 | 64.21 | 63.49 | 63.61 | 63.61 | 49,100 |
Jan 23, 2024 | 62.49 | 62.99 | 62.49 | 62.88 | 62.88 | 102,300 |
Jan 22, 2024 | 61.97 | 62.38 | 61.93 | 62.24 | 62.24 | 26,700 |
Jan 19, 2024 | 62.58 | 62.93 | 62.14 | 62.89 | 62.89 | 15,300 |
Jan 18, 2024 | 62.02 | 62.32 | 61.89 | 62.12 | 62.12 | 32,900 |
Jan 17, 2024 | 61.02 | 61.59 | 61.02 | 61.59 | 61.59 | 60,500 |
Jan 16, 2024 | 63.03 | 63.16 | 62.25 | 62.44 | 62.44 | 184,700 |
Jan 12, 2024 | 64.07 | 64.60 | 64.04 | 64.10 | 64.10 | 104,600 |
Jan 11, 2024 | 63.80 | 64.01 | 63.45 | 63.77 | 63.77 | 28,500 |
Jan 10, 2024 | 63.54 | 63.74 | 63.30 | 63.44 | 63.44 | 26,400 |
Jan 9, 2024 | 63.57 | 63.85 | 63.13 | 63.54 | 63.54 | 76,600 |
Jan 8, 2024 | 63.73 | 64.58 | 63.73 | 64.47 | 64.47 | 68,100 |
Jan 5, 2024 | 64.76 | 65.14 | 64.51 | 64.83 | 64.83 | 57,200 |
Jan 4, 2024 | 64.75 | 65.01 | 64.56 | 64.56 | 64.56 | 16,000 |
Jan 3, 2024 | 64.52 | 64.99 | 64.50 | 64.99 | 64.99 | 11,900 |
Jan 2, 2024 | 65.30 | 65.30 | 64.90 | 64.93 | 64.93 | 63,000 |
Dec 29, 2023 | 66.18 | 66.49 | 65.96 | 66.11 | 66.11 | 9,200 |
Dec 28, 2023 | 66.05 | 66.53 | 66.04 | 66.35 | 66.35 | 253,200 |
Dec 27, 2023 | 65.18 | 65.61 | 64.99 | 65.61 | 65.61 | 25,000 |
Dec 26, 2023 | 65.44 | 65.44 | 64.71 | 65.18 | 65.18 | 10,600 |
Dec 22, 2023 | 64.40 | 64.87 | 64.31 | 64.70 | 64.70 | 29,400 |
Dec 21, 2023 | 63.81 | 65.27 | 63.81 | 64.86 | 64.86 | 436,200 |
Dec 20, 2023 | 1.17 Dividend | |||||
Dec 20, 2023 | 64.38 | 64.41 | 63.25 | 63.55 | 63.55 | 150,400 |
Dec 19, 2023 | 65.65 | 66.05 | 65.57 | 65.64 | 64.47 | 365,300 |
Dec 18, 2023 | 65.43 | 65.59 | 65.06 | 65.17 | 64.01 | 15,600 |
Dec 15, 2023 | 65.05 | 65.99 | 64.88 | 65.70 | 64.53 | 32,300 |
Dec 14, 2023 | 65.46 | 65.99 | 65.46 | 65.78 | 64.61 | 36,000 |
Dec 13, 2023 | 64.30 | 65.29 | 63.82 | 65.11 | 63.95 | 19,300 |
Dec 12, 2023 | 64.51 | 64.93 | 64.13 | 64.82 | 63.66 | 12,300 |
Dec 11, 2023 | 64.06 | 64.71 | 64.06 | 64.56 | 63.41 | 6,100 |
Dec 8, 2023 | 64.04 | 64.49 | 63.74 | 64.28 | 63.13 | 205,300 |
Dec 7, 2023 | 64.17 | 64.29 | 63.80 | 64.08 | 62.94 | 32,900 |
Dec 6, 2023 | 64.67 | 64.67 | 63.88 | 63.95 | 62.81 | 12,500 |
Dec 5, 2023 | 64.07 | 64.24 | 63.74 | 64.22 | 63.07 | 39,700 |
Dec 4, 2023 | 64.83 | 65.17 | 64.20 | 64.39 | 63.24 | 61,600 |
Dec 1, 2023 | 64.70 | 65.41 | 64.48 | 65.41 | 64.24 | 16,900 |
Nov 30, 2023 | 65.24 | 65.32 | 64.72 | 65.03 | 63.87 | 36,700 |
Nov 29, 2023 | 65.08 | 65.29 | 64.86 | 65.29 | 64.12 | 10,700 |
Nov 28, 2023 | 65.24 | 65.56 | 65.11 | 65.30 | 64.13 | 38,300 |
Nov 27, 2023 | 64.74 | 64.92 | 64.61 | 64.92 | 63.76 | 70,500 |
Nov 24, 2023 | 64.94 | 65.11 | 64.17 | 64.99 | 63.83 | 5,500 |
Nov 22, 2023 | 65.18 | 65.41 | 65.01 | 65.13 | 63.97 | 24,900 |
Nov 21, 2023 | 65.82 | 65.90 | 65.04 | 65.19 | 64.03 | 139,800 |
Nov 20, 2023 | 65.23 | 65.88 | 65.10 | 65.72 | 64.55 | 133,000 |
Nov 17, 2023 | 65.63 | 65.63 | 64.67 | 64.72 | 63.56 | 8,100 |
Nov 16, 2023 | 64.66 | 65.00 | 64.47 | 64.75 | 63.59 | 6,400 |
Nov 15, 2023 | 65.07 | 65.94 | 65.07 | 65.75 | 64.58 | 118,200 |
Nov 14, 2023 | 64.16 | 65.20 | 64.16 | 64.90 | 63.74 | 34,600 |
Nov 13, 2023 | 63.00 | 63.71 | 62.99 | 63.38 | 62.25 | 11,200 |
Nov 10, 2023 | 62.75 | 63.48 | 62.75 | 63.36 | 62.23 | 26,100 |
Nov 9, 2023 | 63.59 | 63.66 | 62.90 | 63.15 | 62.02 | 12,700 |
Nov 8, 2023 | 63.56 | 63.89 | 63.39 | 63.49 | 62.36 | 23,100 |
Nov 7, 2023 | 63.54 | 64.11 | 63.39 | 63.92 | 62.78 | 10,900 |
Nov 6, 2023 | 64.53 | 64.53 | 63.95 | 64.09 | 62.95 | 44,500 |
Nov 3, 2023 | 62.92 | 63.74 | 62.92 | 63.68 | 62.54 | 19,400 |
Nov 2, 2023 | 62.05 | 62.37 | 61.95 | 62.14 | 61.03 | 27,700 |
Nov 1, 2023 | 60.76 | 61.38 | 60.67 | 61.11 | 60.02 | 56,100 |
Oct 31, 2023 | 61.03 | 61.03 | 60.40 | 60.79 | 59.70 | 19,800 |
Oct 30, 2023 | 61.72 | 61.72 | 61.08 | 61.63 | 60.53 | 28,700 |
Oct 27, 2023 | 61.40 | 61.40 | 60.36 | 60.76 | 59.68 | 42,400 |
Oct 26, 2023 | 60.75 | 60.90 | 60.40 | 60.82 | 59.73 | 63,900 |
Oct 25, 2023 | 61.20 | 61.53 | 60.78 | 61.11 | 60.02 | 58,900 |
Oct 24, 2023 | 61.45 | 62.22 | 61.45 | 62.05 | 60.94 | 36,100 |
Oct 23, 2023 | 60.97 | 61.53 | 60.73 | 61.25 | 60.16 | 24,600 |
Oct 20, 2023 | 61.51 | 61.75 | 61.08 | 61.25 | 60.16 | 56,400 |
Oct 19, 2023 | 62.28 | 62.50 | 61.79 | 62.08 | 60.97 | 49,800 |
Oct 18, 2023 | 62.49 | 62.85 | 62.02 | 62.31 | 61.20 | 54,700 |
Oct 17, 2023 | 63.01 | 63.49 | 63.01 | 63.15 | 62.02 | 19,700 |
Oct 16, 2023 | 63.23 | 63.69 | 63.05 | 63.47 | 62.34 | 18,500 |
Oct 13, 2023 | 63.23 | 63.60 | 63.13 | 63.27 | 62.14 | 10,100 |
Oct 12, 2023 | 64.22 | 64.40 | 63.32 | 63.32 | 62.19 | 33,600 |
Oct 11, 2023 | 64.03 | 64.34 | 63.65 | 64.04 | 62.90 | 76,800 |
Oct 10, 2023 | 63.04 | 63.78 | 63.04 | 63.64 | 62.50 | 19,200 |
Oct 9, 2023 | 62.65 | 63.03 | 62.31 | 63.03 | 61.90 | 7,600 |
Oct 6, 2023 | 62.50 | 63.36 | 62.44 | 63.19 | 62.06 | 16,400 |
Oct 5, 2023 | 61.90 | 62.36 | 61.70 | 62.21 | 61.10 | 25,800 |
Oct 4, 2023 | 61.80 | 62.19 | 61.54 | 61.81 | 60.71 | 65,700 |
Oct 3, 2023 | 62.31 | 62.42 | 61.98 | 62.04 | 60.93 | 24,100 |
Oct 2, 2023 | 62.95 | 63.08 | 62.63 | 62.92 | 61.80 | 8,900 |
Sep 29, 2023 | 63.68 | 63.69 | 62.91 | 62.97 | 61.85 | 39,800 |
Sep 28, 2023 | 62.66 | 63.01 | 62.52 | 62.92 | 61.80 | 106,200 |
Sep 27, 2023 | 63.18 | 63.18 | 62.53 | 62.87 | 61.75 | 98,200 |
Sep 26, 2023 | 63.02 | 63.18 | 62.54 | 62.66 | 61.54 | 32,700 |
Sep 25, 2023 | 63.43 | 63.72 | 63.40 | 63.72 | 62.58 | 22,900 |
Sep 22, 2023 | 64.12 | 64.15 | 63.66 | 63.93 | 62.79 | 98,800 |
Sep 21, 2023 | 63.07 | 63.32 | 62.91 | 63.08 | 61.95 | 7,800 |
Sep 20, 2023 | 64.77 | 64.88 | 63.83 | 63.91 | 62.77 | 17,000 |
Sep 19, 2023 | 64.66 | 64.77 | 64.22 | 64.49 | 63.34 | 419,400 |
Sep 18, 2023 | 64.86 | 65.20 | 64.82 | 65.10 | 63.94 | 34,200 |
Sep 15, 2023 | 65.15 | 65.37 | 64.64 | 65.00 | 63.84 | 446,800 |
Sep 14, 2023 | 65.08 | 65.54 | 65.08 | 65.23 | 64.07 | 33,200 |
Sep 13, 2023 | 64.59 | 65.16 | 64.52 | 64.78 | 63.62 | 562,800 |
Sep 12, 2023 | 64.86 | 65.30 | 64.86 | 64.95 | 63.79 | 337,400 |
Sep 11, 2023 | 65.21 | 65.44 | 65.02 | 65.42 | 64.25 | 13,200 |
Sep 8, 2023 | 64.78 | 64.78 | 64.40 | 64.43 | 63.28 | 4,100 |
Sep 7, 2023 | 64.82 | 64.83 | 64.39 | 64.83 | 63.67 | 9,100 |
Sep 6, 2023 | 65.58 | 65.77 | 65.09 | 65.42 | 64.25 | 49,700 |
Sep 5, 2023 | 65.75 | 66.05 | 65.47 | 65.84 | 64.66 | 15,100 |
Sep 1, 2023 | 65.29 | 66.33 | 65.29 | 65.96 | 64.78 | 20,700 |
Aug 31, 2023 | 65.33 | 65.45 | 64.87 | 65.29 | 64.12 | 19,100 |
Aug 30, 2023 | 65.49 | 66.01 | 65.46 | 65.70 | 64.53 | 29,400 |
Aug 29, 2023 | 65.30 | 66.27 | 65.30 | 66.06 | 64.88 | 54,200 |
Aug 28, 2023 | 64.94 | 65.41 | 64.94 | 65.03 | 63.87 | 24,100 |
Aug 25, 2023 | 64.48 | 64.75 | 63.94 | 64.43 | 63.28 | 18,600 |
Aug 24, 2023 | 65.01 | 65.12 | 64.49 | 64.68 | 63.53 | 30,400 |
Aug 23, 2023 | 64.09 | 64.87 | 64.09 | 64.68 | 63.53 | 46,200 |
Aug 22, 2023 | 64.28 | 64.28 | 63.56 | 63.68 | 62.54 | 34,600 |
Aug 21, 2023 | 63.76 | 64.18 | 63.58 | 64.08 | 62.94 | 56,000 |
Aug 18, 2023 | 63.55 | 64.05 | 63.38 | 63.85 | 62.71 | 50,000 |
Aug 17, 2023 | 64.98 | 64.98 | 64.01 | 64.21 | 63.06 | 86,700 |
Aug 16, 2023 | 64.39 | 64.67 | 64.04 | 64.04 | 62.90 | 117,200 |
Aug 15, 2023 | 65.13 | 65.13 | 64.70 | 64.86 | 63.70 | 22,100 |
Aug 14, 2023 | 65.13 | 65.67 | 65.02 | 65.42 | 64.25 | 55,000 |
Aug 11, 2023 | 66.01 | 66.13 | 65.39 | 65.80 | 64.63 | 123,600 |
Aug 10, 2023 | 67.34 | 67.85 | 66.81 | 67.13 | 65.93 | 44,300 |
Aug 9, 2023 | 67.16 | 67.31 | 66.58 | 66.85 | 65.66 | 19,600 |
Aug 8, 2023 | 66.55 | 66.74 | 65.99 | 66.73 | 65.54 | 12,200 |
Aug 7, 2023 | 67.85 | 67.85 | 67.24 | 67.42 | 66.22 | 49,500 |
Aug 4, 2023 | 67.99 | 68.48 | 67.64 | 67.65 | 66.44 | 10,300 |
Aug 3, 2023 | 67.58 | 68.29 | 67.46 | 68.09 | 66.87 | 30,800 |
Aug 2, 2023 | 67.94 | 67.94 | 67.30 | 67.31 | 66.11 | 17,800 |
Aug 1, 2023 | 69.55 | 69.56 | 68.93 | 69.11 | 67.88 | 21,900 |
Jul 31, 2023 | 69.55 | 70.23 | 69.55 | 70.23 | 68.98 | 13,900 |
Jul 28, 2023 | 69.31 | 70.19 | 69.31 | 69.75 | 68.50 | 31,200 |
Jul 27, 2023 | 69.01 | 69.17 | 67.98 | 67.98 | 66.77 | 49,200 |
Jul 26, 2023 | 68.29 | 69.15 | 68.29 | 69.07 | 67.84 | 49,000 |
Jul 25, 2023 | 68.99 | 68.99 | 68.41 | 68.51 | 67.29 | 119,600 |
Jul 24, 2023 | 67.11 | 68.12 | 67.11 | 68.06 | 66.84 | 12,300 |
Jul 21, 2023 | 67.25 | 67.88 | 66.94 | 66.94 | 65.74 | 11,500 |
Jul 20, 2023 | 67.33 | 67.45 | 67.03 | 67.10 | 65.90 | 47,300 |
Jul 19, 2023 | 68.18 | 68.41 | 67.69 | 67.87 | 66.66 | 60,500 |
Jul 18, 2023 | 67.86 | 68.25 | 67.64 | 67.88 | 66.67 | 58,200 |
Jul 17, 2023 | 68.20 | 68.53 | 67.87 | 68.47 | 67.25 | 70,300 |
Jul 14, 2023 | 68.51 | 68.81 | 68.31 | 68.53 | 67.31 | 17,600 |
Jul 13, 2023 | 68.14 | 69.00 | 68.14 | 68.91 | 67.68 | 36,600 |
Jul 12, 2023 | 67.24 | 67.88 | 67.24 | 67.85 | 66.64 | 8,500 |
Jul 11, 2023 | 66.40 | 66.72 | 66.08 | 66.53 | 65.34 | 82,100 |
Jul 10, 2023 | 65.16 | 65.75 | 65.16 | 65.65 | 64.48 | 10,400 |
Jul 7, 2023 | 65.45 | 66.04 | 65.22 | 65.60 | 64.43 | 14,500 |
Jul 6, 2023 | 65.39 | 65.39 | 64.69 | 65.04 | 63.88 | 284,500 |
Jul 5, 2023 | 66.44 | 66.53 | 66.02 | 66.15 | 64.97 | 176,800 |
Jul 3, 2023 | 66.74 | 66.94 | 66.56 | 66.67 | 65.48 | 46,700 |
Jun 30, 2023 | 65.97 | 66.26 | 65.71 | 65.71 | 64.54 | 7,000 |
Jun 29, 2023 | 65.45 | 65.47 | 64.93 | 65.28 | 64.11 | 18,100 |
Jun 28, 2023 | 65.49 | 65.90 | 65.23 | 65.90 | 64.72 | 36,600 |
Jun 27, 2023 | 65.78 | 66.44 | 65.78 | 66.21 | 65.03 | 59,300 |
Jun 26, 2023 | 65.30 | 65.70 | 65.28 | 65.39 | 64.22 | 58,100 |
Jun 23, 2023 | 64.99 | 66.20 | 64.79 | 65.03 | 63.87 | 72,800 |
Jun 22, 2023 | 66.28 | 66.54 | 65.79 | 66.35 | 65.17 | 93,400 |
Jun 21, 2023 | 66.13 | 66.49 | 65.91 | 66.13 | 64.95 | 110,100 |
Jun 20, 2023 | 68.03 | 68.03 | 66.45 | 66.62 | 65.43 | 56,800 |
Jun 16, 2023 | 68.55 | 68.70 | 68.00 | 68.00 | 66.79 | 65,100 |
Jun 15, 2023 | 67.95 | 68.46 | 67.72 | 68.23 | 67.01 | 75,900 |
Jun 14, 2023 | 67.30 | 67.87 | 67.06 | 67.73 | 66.52 | 317,300 |
Jun 13, 2023 | 67.53 | 67.71 | 67.16 | 67.30 | 66.10 | 110,200 |
Jun 12, 2023 | 66.27 | 66.71 | 66.27 | 66.70 | 65.51 | 266,200 |
Jun 9, 2023 | 66.14 | 66.74 | 66.14 | 66.27 | 65.09 | 80,600 |
Jun 8, 2023 | 66.01 | 66.44 | 65.99 | 65.99 | 64.81 | 881,000 |
Jun 7, 2023 | 0.31 Dividend | |||||
Jun 7, 2023 | 66.28 | 66.75 | 65.75 | 65.75 | 64.58 | 261,800 |
Jun 6, 2023 | 65.87 | 66.89 | 65.87 | 66.74 | 65.24 | 112,300 |
Jun 5, 2023 | 65.96 | 66.34 | 65.92 | 65.96 | 64.48 | 100,100 |
Jun 2, 2023 | 66.58 | 66.58 | 66.21 | 66.32 | 64.83 | 113,000 |
Jun 1, 2023 | 64.01 | 65.34 | 64.01 | 64.95 | 63.49 | 17,300 |
May 31, 2023 | 64.14 | 64.37 | 63.71 | 64.11 | 62.67 | 37,800 |
May 30, 2023 | 65.20 | 65.50 | 64.59 | 64.69 | 63.24 | 87,300 |
May 26, 2023 | 65.07 | 65.78 | 64.49 | 65.36 | 63.89 | 136,000 |
May 25, 2023 | 64.32 | 64.62 | 64.19 | 64.42 | 62.97 | 25,700 |
May 24, 2023 | 64.53 | 64.80 | 64.25 | 64.25 | 62.81 | 27,200 |
May 23, 2023 | 65.56 | 65.56 | 64.71 | 64.71 | 63.26 | 40,600 |
May 22, 2023 | 65.76 | 66.05 | 65.68 | 65.99 | 64.51 | 38,000 |
May 19, 2023 | 65.32 | 65.49 | 65.04 | 65.05 | 63.59 | 14,800 |
May 18, 2023 | 65.15 | 65.19 | 64.81 | 64.91 | 63.45 | 18,100 |
May 17, 2023 | 64.94 | 65.69 | 64.68 | 65.18 | 63.72 | 360,100 |
May 16, 2023 | 64.91 | 65.27 | 64.65 | 64.96 | 63.50 | 9,400 |
May 15, 2023 | 64.59 | 65.51 | 64.55 | 65.27 | 63.80 | 28,700 |
May 12, 2023 | 64.11 | 64.50 | 63.65 | 63.69 | 62.26 | 12,800 |
May 11, 2023 | 64.57 | 64.95 | 64.39 | 64.75 | 63.29 | 20,300 |
May 10, 2023 | 65.15 | 65.15 | 64.66 | 65.06 | 63.60 | 24,500 |
May 9, 2023 | 64.86 | 65.14 | 64.86 | 65.04 | 63.58 | 10,700 |
May 8, 2023 | 65.59 | 65.74 | 65.13 | 65.45 | 63.98 | 9,100 |
May 5, 2023 | 64.97 | 65.67 | 64.97 | 65.42 | 63.95 | 15,200 |
May 4, 2023 | 64.60 | 65.02 | 64.55 | 64.79 | 63.33 | 78,400 |
May 3, 2023 | 64.36 | 64.60 | 64.13 | 64.13 | 62.69 | 6,700 |
May 2, 2023 | 64.93 | 64.97 | 64.13 | 64.25 | 62.81 | 6,600 |
May 1, 2023 | 64.86 | 65.41 | 64.74 | 65.00 | 63.54 | 10,100 |
Apr 28, 2023 | 65.07 | 65.35 | 65.02 | 65.07 | 63.61 | 26,300 |
Apr 27, 2023 | 64.18 | 64.96 | 63.96 | 64.66 | 63.21 | 12,700 |
Apr 26, 2023 | 64.14 | 64.39 | 63.71 | 63.79 | 62.36 | 20,100 |
Apr 25, 2023 | 64.04 | 64.14 | 63.29 | 63.39 | 61.97 | 20,900 |
Apr 24, 2023 | 64.90 | 65.12 | 64.27 | 64.85 | 63.39 | 11,200 |
Apr 21, 2023 | 65.27 | 65.56 | 64.85 | 65.19 | 63.72 | 56,100 |
Apr 20, 2023 | 65.75 | 66.27 | 65.65 | 65.78 | 64.30 | 16,800 |
Apr 19, 2023 | 65.94 | 66.23 | 65.79 | 66.05 | 64.57 | 26,900 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%