NasdaqGM - Delayed Quote • USD
WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
At close: April 23 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 23, 2024 | 63.70 | 64.27 | 63.70 | 63.88 | 63.88 | 8,500 |
Apr 22, 2024 | 63.56 | 63.76 | 63.56 | 63.76 | 63.76 | 800 |
Apr 19, 2024 | 63.64 | 63.90 | 63.52 | 63.77 | 63.77 | 2,900 |
Apr 18, 2024 | 63.50 | 64.21 | 62.18 | 63.59 | 63.59 | 9,400 |
Apr 17, 2024 | 63.92 | 64.27 | 63.65 | 63.71 | 63.71 | 3,500 |
Apr 16, 2024 | 64.08 | 64.08 | 63.95 | 63.95 | 63.95 | 700 |
Apr 15, 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 200 |
Apr 12, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 400 |
Apr 11, 2024 | 64.15 | 64.44 | 64.08 | 64.18 | 64.18 | 2,500 |
Apr 10, 2024 | 64.52 | 64.52 | 63.92 | 64.27 | 64.27 | 1,500 |
Apr 9, 2024 | 64.36 | 64.86 | 64.26 | 64.54 | 64.54 | 6,800 |
Apr 8, 2024 | 64.86 | 64.86 | 64.40 | 64.40 | 64.40 | 900 |
Apr 5, 2024 | 64.14 | 64.82 | 64.14 | 64.41 | 64.41 | 1,500 |
Apr 4, 2024 | 64.53 | 64.55 | 64.53 | 64.55 | 64.55 | 500 |
Apr 3, 2024 | 64.40 | 64.78 | 64.33 | 64.56 | 64.56 | 5,300 |
Apr 2, 2024 | 64.70 | 64.88 | 64.35 | 64.66 | 64.66 | 17,900 |
Apr 1, 2024 | 64.42 | 64.84 | 64.40 | 64.42 | 64.42 | 3,900 |
Mar 28, 2024 | 64.79 | 64.94 | 64.31 | 64.67 | 64.67 | 6,700 |
Mar 27, 2024 | 64.20 | 64.92 | 63.90 | 64.75 | 64.75 | 7,300 |
Mar 26, 2024 | 64.32 | 64.81 | 64.32 | 64.77 | 64.77 | 3,200 |
Mar 25, 2024 | 64.32 | 64.76 | 64.22 | 64.22 | 64.22 | 1,900 |
Mar 22, 2024 | 0.26 Dividend | |||||
Mar 22, 2024 | 64.64 | 65.00 | 64.42 | 64.60 | 64.60 | 11,700 |
Mar 21, 2024 | 64.53 | 64.70 | 64.53 | 64.65 | 64.39 | 1,600 |
Mar 20, 2024 | 64.27 | 64.74 | 64.27 | 64.60 | 64.35 | 1,700 |
Mar 19, 2024 | 64.33 | 64.80 | 64.33 | 64.49 | 64.24 | 2,000 |
Mar 18, 2024 | 64.14 | 64.73 | 64.14 | 64.39 | 64.14 | 3,600 |
Mar 15, 2024 | 64.00 | 64.73 | 63.90 | 64.40 | 64.15 | 5,700 |
Mar 14, 2024 | 64.58 | 64.80 | 64.51 | 64.51 | 64.26 | 700 |
Mar 13, 2024 | 64.89 | 64.89 | 64.53 | 64.53 | 64.28 | 900 |
Mar 12, 2024 | 64.86 | 64.86 | 64.48 | 64.48 | 64.23 | 400 |
Mar 11, 2024 | 64.55 | 64.58 | 64.55 | 64.58 | 64.33 | 700 |
Mar 8, 2024 | 64.65 | 64.79 | 64.29 | 64.45 | 64.20 | 1,600 |
Mar 7, 2024 | 64.32 | 64.57 | 64.15 | 64.39 | 64.14 | 91,900 |
Mar 6, 2024 | 64.16 | 64.40 | 64.16 | 64.40 | 64.15 | 1,000 |
Mar 5, 2024 | 64.31 | 64.31 | 64.22 | 64.22 | 63.97 | 600 |
Mar 4, 2024 | 64.36 | 64.36 | 64.29 | 64.31 | 64.06 | 500 |
Mar 1, 2024 | 64.05 | 64.63 | 64.05 | 64.36 | 64.11 | 4,600 |
Feb 29, 2024 | 64.32 | 64.49 | 64.07 | 64.07 | 63.82 | 1,800 |
Feb 28, 2024 | 64.22 | 64.61 | 64.02 | 64.02 | 63.77 | 6,800 |
Feb 27, 2024 | 64.57 | 65.45 | 64.00 | 64.03 | 63.78 | 28,500 |
Feb 26, 2024 | 63.93 | 64.52 | 63.93 | 63.98 | 63.73 | 18,800 |
Feb 23, 2024 | 0.25 Dividend | |||||
Feb 23, 2024 | 63.93 | 64.22 | 63.93 | 64.05 | 63.80 | 2,200 |
Feb 22, 2024 | 64.72 | 64.81 | 64.38 | 64.38 | 63.88 | 1,300 |
Feb 21, 2024 | 64.11 | 64.37 | 64.10 | 64.10 | 63.60 | 1,400 |
Feb 20, 2024 | 64.32 | 64.55 | 64.23 | 64.31 | 63.81 | 1,700 |
Feb 16, 2024 | 64.20 | 64.40 | 63.99 | 64.22 | 63.72 | 3,100 |
Feb 15, 2024 | 64.17 | 64.28 | 63.67 | 64.28 | 63.78 | 8,500 |
Feb 14, 2024 | 63.88 | 64.11 | 63.88 | 63.98 | 63.48 | 1,500 |
Feb 13, 2024 | 63.94 | 64.19 | 63.70 | 63.89 | 63.39 | 3,900 |
Feb 12, 2024 | 64.09 | 64.11 | 64.09 | 64.11 | 63.61 | 700 |
Feb 9, 2024 | 64.19 | 64.19 | 64.06 | 64.08 | 63.58 | 600 |
Feb 8, 2024 | 64.25 | 64.25 | 64.17 | 64.17 | 63.67 | 800 |
Feb 7, 2024 | 64.20 | 64.47 | 63.97 | 64.19 | 63.69 | 900 |
Feb 6, 2024 | 63.90 | 64.12 | 63.90 | 64.12 | 63.62 | 500 |
Feb 5, 2024 | 64.11 | 64.11 | 63.97 | 63.97 | 63.47 | 900 |
Feb 2, 2024 | 64.23 | 64.48 | 64.17 | 64.17 | 63.67 | 1,000 |
Feb 1, 2024 | 64.09 | 64.56 | 64.08 | 64.34 | 63.84 | 1,700 |
Jan 31, 2024 | 64.17 | 64.48 | 63.85 | 64.11 | 63.61 | 1,100 |
Jan 30, 2024 | 63.80 | 64.12 | 63.73 | 64.07 | 63.57 | 3,500 |
Jan 29, 2024 | 63.99 | 63.99 | 63.81 | 63.90 | 63.40 | 2,800 |
Jan 26, 2024 | 63.70 | 63.89 | 63.70 | 63.79 | 63.29 | 1,900 |
Jan 25, 2024 | 0.22 Dividend | |||||
Jan 25, 2024 | 64.07 | 64.13 | 63.87 | 63.90 | 63.40 | 1,200 |
Jan 24, 2024 | 64.14 | 64.21 | 63.59 | 63.68 | 62.97 | 38,000 |
Jan 23, 2024 | 63.95 | 64.26 | 63.53 | 63.77 | 63.06 | 7,600 |
Jan 22, 2024 | 64.18 | 64.18 | 64.01 | 64.01 | 63.30 | 1,800 |
Jan 19, 2024 | 63.92 | 63.96 | 63.92 | 63.96 | 63.25 | 300 |
Jan 18, 2024 | 63.89 | 64.09 | 63.75 | 63.92 | 63.21 | 1,800 |
Jan 17, 2024 | 63.91 | 64.24 | 63.72 | 63.72 | 63.01 | 1,100 |
Jan 16, 2024 | 63.92 | 64.32 | 63.80 | 64.08 | 63.36 | 3,400 |
Jan 12, 2024 | 64.39 | 64.40 | 64.15 | 64.15 | 63.43 | 3,300 |
Jan 11, 2024 | 63.70 | 64.20 | 63.70 | 63.99 | 63.28 | 1,700 |
Jan 10, 2024 | 63.85 | 64.13 | 63.82 | 63.82 | 63.11 | 16,900 |
Jan 9, 2024 | 64.03 | 64.11 | 63.64 | 63.64 | 62.93 | 17,200 |
Jan 8, 2024 | 63.74 | 63.98 | 63.46 | 63.75 | 63.04 | 2,700 |
Jan 5, 2024 | 63.97 | 63.98 | 63.53 | 63.53 | 62.82 | 600 |
Jan 4, 2024 | 63.70 | 63.95 | 63.70 | 63.95 | 63.24 | 200 |
Jan 3, 2024 | 63.82 | 64.27 | 63.68 | 63.89 | 63.18 | 9,800 |
Jan 2, 2024 | 63.96 | 64.48 | 63.93 | 63.95 | 63.24 | 4,400 |
Dec 29, 2023 | 64.34 | 64.49 | 63.90 | 63.90 | 63.19 | 4,400 |
Dec 28, 2023 | 64.16 | 64.38 | 63.85 | 64.16 | 63.44 | 1,100 |
Dec 27, 2023 | 64.05 | 64.32 | 63.84 | 64.08 | 63.36 | 2,800 |
Dec 26, 2023 | 64.19 | 64.23 | 63.99 | 63.99 | 63.28 | 900 |
Dec 22, 2023 | 0.57 Dividend | |||||
Dec 22, 2023 | 63.75 | 63.75 | 63.75 | 63.75 | 63.04 | 400 |
Dec 21, 2023 | 64.25 | 64.73 | 64.23 | 64.49 | 63.21 | 1,800 |
Dec 20, 2023 | 64.28 | 64.41 | 64.19 | 64.41 | 63.13 | 1,300 |
Dec 19, 2023 | 64.14 | 64.65 | 64.06 | 64.32 | 63.04 | 4,400 |
Dec 18, 2023 | 64.24 | 64.24 | 64.20 | 64.20 | 62.92 | 33,100 |
Dec 15, 2023 | 64.17 | 64.34 | 64.05 | 64.15 | 62.88 | 3,100 |
Dec 14, 2023 | 64.07 | 64.16 | 63.79 | 64.16 | 62.89 | 600 |
Dec 13, 2023 | 63.43 | 63.69 | 63.14 | 63.66 | 62.39 | 4,500 |
Dec 12, 2023 | 63.31 | 63.53 | 63.31 | 63.35 | 62.09 | 1,600 |
Dec 11, 2023 | 63.29 | 63.48 | 63.29 | 63.29 | 62.03 | 1,500 |
Dec 8, 2023 | 63.26 | 63.48 | 63.26 | 63.26 | 62.00 | 800 |
Dec 7, 2023 | 63.34 | 63.48 | 63.07 | 63.23 | 61.97 | 8,800 |
Dec 6, 2023 | 63.36 | 63.48 | 63.22 | 63.48 | 62.22 | 1,100 |
Dec 5, 2023 | 63.00 | 63.33 | 63.00 | 63.10 | 61.85 | 700 |
Dec 4, 2023 | 62.85 | 62.99 | 62.65 | 62.99 | 61.74 | 700 |
Dec 1, 2023 | 62.76 | 62.98 | 62.67 | 62.77 | 61.52 | 48,800 |
Nov 30, 2023 | 62.95 | 62.96 | 62.76 | 62.76 | 61.51 | 900 |
Nov 29, 2023 | 62.66 | 62.66 | 62.66 | 62.66 | 61.41 | 400 |
Nov 28, 2023 | 62.64 | 62.66 | 62.39 | 62.66 | 61.41 | 500 |
Nov 27, 2023 | 61.99 | 62.29 | 61.99 | 62.29 | 61.05 | 600 |
Nov 24, 2023 | 0.27 Dividend | |||||
Nov 24, 2023 | 62.27 | 62.27 | 61.98 | 62.11 | 60.88 | 900 |
Nov 22, 2023 | 62.69 | 62.71 | 62.28 | 62.55 | 61.04 | 1,200 |
Nov 21, 2023 | 62.43 | 62.43 | 62.43 | 62.43 | 60.93 | 100 |
Nov 20, 2023 | 62.26 | 62.26 | 62.26 | 62.26 | 60.76 | 100 |
Nov 17, 2023 | 62.17 | 62.41 | 61.95 | 62.40 | 60.90 | 1,600 |
Nov 16, 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 60.60 | 400 |
Nov 15, 2023 | 61.75 | 62.20 | 61.72 | 61.72 | 60.23 | 1,100 |
Nov 14, 2023 | 61.98 | 62.12 | 61.80 | 62.12 | 60.62 | 1,200 |
Nov 13, 2023 | 61.20 | 61.53 | 61.02 | 61.02 | 59.55 | 1,000 |
Nov 10, 2023 | 61.71 | 61.71 | 61.43 | 61.43 | 59.95 | 200 |
Nov 9, 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 60.02 | 100 |
Nov 8, 2023 | 61.81 | 61.81 | 61.40 | 61.54 | 60.06 | 1,500 |
Nov 7, 2023 | 61.47 | 61.73 | 61.47 | 61.73 | 60.24 | 600 |
Nov 6, 2023 | 61.40 | 61.40 | 61.40 | 61.40 | 59.92 | - |
Nov 3, 2023 | 61.33 | 61.33 | 61.09 | 61.09 | 59.62 | 600 |
Nov 2, 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 59.84 | 600 |
Nov 1, 2023 | 60.92 | 60.95 | 60.33 | 60.75 | 59.29 | 2,100 |
Oct 31, 2023 | 60.36 | 60.80 | 60.36 | 60.55 | 59.09 | 1,300 |
Oct 30, 2023 | 60.22 | 60.73 | 60.19 | 60.50 | 59.04 | 1,900 |
Oct 27, 2023 | 60.80 | 60.80 | 60.22 | 60.49 | 59.03 | 700 |
Oct 26, 2023 | 60.73 | 60.73 | 60.50 | 60.50 | 59.04 | 1,200 |
Oct 25, 2023 | 0.26 Dividend | |||||
Oct 25, 2023 | 60.14 | 60.72 | 60.14 | 60.46 | 59.00 | 700 |
Oct 24, 2023 | 60.72 | 60.72 | 60.68 | 60.68 | 58.96 | 500 |
Oct 23, 2023 | 60.27 | 60.82 | 60.23 | 60.58 | 58.87 | 1,000 |
Oct 20, 2023 | 60.30 | 60.48 | 60.30 | 60.48 | 58.77 | 600 |
Oct 19, 2023 | 60.61 | 60.77 | 60.27 | 60.59 | 58.88 | 1,200 |
Oct 18, 2023 | 60.86 | 60.86 | 60.66 | 60.66 | 58.94 | 500 |
Oct 17, 2023 | 60.55 | 60.87 | 60.55 | 60.87 | 59.15 | 1,900 |
Oct 16, 2023 | 60.93 | 61.33 | 60.66 | 61.00 | 59.27 | 1,400 |
Oct 13, 2023 | 61.08 | 61.08 | 60.80 | 60.98 | 59.26 | 600 |
Oct 12, 2023 | 61.50 | 61.50 | 60.83 | 61.10 | 59.37 | 5,300 |
Oct 11, 2023 | 61.09 | 61.13 | 61.08 | 61.13 | 59.40 | 1,100 |
Oct 10, 2023 | 61.29 | 61.29 | 61.10 | 61.10 | 59.37 | 300 |
Oct 9, 2023 | 60.59 | 60.85 | 60.59 | 60.85 | 59.13 | 900 |
Oct 6, 2023 | 60.87 | 60.89 | 60.67 | 60.89 | 59.17 | 900 |
Oct 5, 2023 | 61.04 | 61.04 | 61.04 | 61.04 | 59.31 | 300 |
Oct 4, 2023 | 61.01 | 61.02 | 60.93 | 61.02 | 59.29 | 700 |
Oct 3, 2023 | 61.47 | 61.47 | 60.82 | 60.82 | 59.10 | 1,900 |
Oct 2, 2023 | 61.44 | 61.44 | 61.44 | 61.44 | 59.70 | 200 |
Sep 29, 2023 | 61.71 | 61.71 | 61.55 | 61.57 | 59.83 | 1,500 |
Sep 28, 2023 | 61.38 | 61.82 | 61.15 | 61.54 | 59.80 | 1,600 |
Sep 27, 2023 | 61.66 | 61.66 | 61.47 | 61.47 | 59.73 | 1,200 |
Sep 26, 2023 | 61.69 | 61.69 | 61.41 | 61.45 | 59.71 | 700 |
Sep 25, 2023 | 0.25 Dividend | |||||
Sep 25, 2023 | 61.31 | 62.05 | 61.31 | 61.71 | 59.96 | 800 |
Sep 22, 2023 | 62.07 | 62.07 | 61.80 | 61.99 | 60.00 | 1,000 |
Sep 21, 2023 | 61.96 | 62.07 | 61.77 | 62.07 | 60.07 | 1,200 |
Sep 20, 2023 | 62.31 | 62.42 | 62.20 | 62.20 | 60.20 | 1,100 |
Sep 19, 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 60.20 | 100 |
Sep 18, 2023 | 62.47 | 62.47 | 61.97 | 62.16 | 60.16 | 1,100 |
Sep 15, 2023 | 62.16 | 62.47 | 62.00 | 62.25 | 60.25 | 900 |
Sep 14, 2023 | 62.29 | 62.37 | 61.96 | 62.20 | 60.20 | 7,700 |
Sep 13, 2023 | 62.20 | 62.45 | 62.02 | 62.24 | 60.24 | 3,600 |
Sep 12, 2023 | 62.24 | 62.24 | 62.24 | 62.24 | 60.24 | 100 |
Sep 11, 2023 | 62.07 | 62.14 | 62.07 | 62.14 | 60.14 | 500 |
Sep 8, 2023 | 62.20 | 62.26 | 62.18 | 62.26 | 60.26 | 900 |
Sep 7, 2023 | 62.20 | 62.20 | 62.01 | 62.10 | 60.10 | 900 |
Sep 6, 2023 | 61.96 | 62.36 | 61.96 | 61.96 | 59.97 | 1,800 |
Sep 5, 2023 | 62.44 | 62.44 | 61.99 | 62.16 | 60.16 | 1,000 |
Sep 1, 2023 | 61.96 | 62.25 | 61.96 | 62.19 | 60.19 | 3,200 |
Aug 31, 2023 | 62.67 | 62.67 | 62.08 | 62.31 | 60.31 | 600 |
Aug 30, 2023 | 62.30 | 62.55 | 62.01 | 62.17 | 60.17 | 4,000 |
Aug 29, 2023 | 61.99 | 62.36 | 61.90 | 62.36 | 60.35 | 1,800 |
Aug 28, 2023 | 62.00 | 62.03 | 61.94 | 62.03 | 60.03 | 600 |
Aug 25, 2023 | 0.24 Dividend | |||||
Aug 25, 2023 | 61.91 | 61.94 | 61.75 | 61.94 | 59.95 | 800 |
Aug 24, 2023 | 62.26 | 62.26 | 61.99 | 62.10 | 59.87 | 700 |
Aug 23, 2023 | 62.07 | 62.50 | 61.87 | 62.21 | 59.98 | 2,900 |
Aug 22, 2023 | 61.63 | 61.97 | 61.63 | 61.97 | 59.75 | 1,100 |
Aug 21, 2023 | 61.77 | 61.82 | 61.69 | 61.81 | 59.59 | 4,100 |
Aug 18, 2023 | 61.78 | 62.03 | 61.78 | 62.01 | 59.79 | 2,000 |
Aug 17, 2023 | 62.11 | 62.47 | 61.92 | 62.07 | 59.84 | 2,300 |
Aug 16, 2023 | 62.28 | 62.28 | 62.05 | 62.22 | 59.99 | 1,000 |
Aug 15, 2023 | 62.06 | 62.23 | 62.06 | 62.23 | 60.00 | 1,000 |
Aug 14, 2023 | 62.41 | 62.46 | 62.41 | 62.46 | 60.22 | 600 |
Aug 11, 2023 | 62.73 | 62.73 | 62.37 | 62.60 | 60.35 | 600 |
Aug 10, 2023 | 62.56 | 62.78 | 62.56 | 62.78 | 60.53 | 900 |
Aug 9, 2023 | 62.37 | 62.66 | 62.37 | 62.66 | 60.41 | 1,400 |
Aug 8, 2023 | 62.29 | 62.64 | 62.29 | 62.64 | 60.39 | 900 |
Aug 7, 2023 | 62.34 | 62.51 | 62.32 | 62.51 | 60.27 | 1,100 |
Aug 4, 2023 | 62.62 | 62.62 | 62.62 | 62.62 | 60.37 | 300 |
Aug 3, 2023 | 62.20 | 62.70 | 62.08 | 62.24 | 60.01 | 3,900 |
Aug 2, 2023 | 62.59 | 62.59 | 62.19 | 62.45 | 60.21 | 1,000 |
Aug 1, 2023 | 62.50 | 62.75 | 62.50 | 62.75 | 60.50 | 900 |
Jul 31, 2023 | 62.99 | 62.99 | 62.51 | 62.76 | 60.51 | 3,200 |
Jul 28, 2023 | 62.51 | 62.72 | 62.51 | 62.72 | 60.47 | 700 |
Jul 27, 2023 | 62.33 | 62.56 | 62.33 | 62.56 | 60.32 | 300 |
Jul 26, 2023 | 62.37 | 62.57 | 62.37 | 62.57 | 60.32 | 200 |
Jul 25, 2023 | 0.24 Dividend | |||||
Jul 25, 2023 | 62.59 | 62.72 | 62.59 | 62.62 | 60.37 | 900 |
Jul 24, 2023 | 62.80 | 62.95 | 62.46 | 62.82 | 60.34 | 1,300 |
Jul 21, 2023 | 62.68 | 63.00 | 62.34 | 62.67 | 60.19 | 2,300 |
Jul 20, 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 60.21 | 400 |
Jul 19, 2023 | 62.80 | 62.83 | 62.70 | 62.70 | 60.22 | 1,100 |
Jul 18, 2023 | 62.32 | 62.71 | 62.32 | 62.71 | 60.23 | 800 |
Jul 17, 2023 | 62.68 | 62.69 | 62.66 | 62.66 | 60.18 | 900 |
Jul 14, 2023 | 62.55 | 62.55 | 62.53 | 62.53 | 60.06 | 800 |
Jul 13, 2023 | 62.57 | 62.71 | 62.15 | 62.71 | 60.23 | 3,400 |
Jul 12, 2023 | 62.51 | 62.52 | 62.01 | 62.01 | 59.56 | 2,500 |
Jul 11, 2023 | 62.20 | 62.36 | 62.20 | 62.27 | 59.81 | 1,600 |
Jul 10, 2023 | 62.27 | 62.31 | 61.95 | 61.95 | 59.50 | 2,000 |
Jul 7, 2023 | 61.84 | 62.01 | 61.84 | 62.01 | 59.56 | 31,900 |
Jul 6, 2023 | 61.99 | 62.21 | 61.95 | 62.12 | 59.66 | 500 |
Jul 5, 2023 | 62.56 | 62.61 | 61.96 | 62.25 | 59.79 | 5,900 |
Jul 3, 2023 | 62.63 | 62.63 | 62.36 | 62.36 | 59.89 | 300 |
Jun 30, 2023 | 62.55 | 62.55 | 62.27 | 62.37 | 59.90 | 700 |
Jun 29, 2023 | 62.33 | 62.62 | 62.27 | 62.27 | 59.81 | 2,300 |
Jun 28, 2023 | 62.30 | 62.70 | 62.30 | 62.37 | 59.90 | 2,300 |
Jun 27, 2023 | 62.39 | 62.39 | 62.24 | 62.24 | 59.78 | 500 |
Jun 26, 2023 | 0.24 Dividend | |||||
Jun 26, 2023 | 62.65 | 62.68 | 62.47 | 62.47 | 60.00 | 1,200 |
Jun 23, 2023 | 62.75 | 62.75 | 62.52 | 62.52 | 59.82 | 400 |
Jun 22, 2023 | 62.64 | 62.64 | 62.64 | 62.64 | 59.93 | 300 |
Jun 21, 2023 | 62.60 | 62.84 | 62.60 | 62.62 | 59.92 | 1,700 |
Jun 20, 2023 | 62.69 | 62.75 | 62.62 | 62.69 | 59.98 | 1,200 |
Jun 16, 2023 | 62.59 | 62.68 | 62.59 | 62.68 | 59.97 | 1,500 |
Jun 15, 2023 | 62.76 | 62.76 | 62.48 | 62.48 | 59.78 | 500 |
Jun 14, 2023 | 62.29 | 62.52 | 62.15 | 62.34 | 59.65 | 1,400 |
Jun 13, 2023 | 62.07 | 62.55 | 62.06 | 62.27 | 59.58 | 3,000 |
Jun 12, 2023 | 62.40 | 62.49 | 62.40 | 62.42 | 59.72 | 400 |
Jun 9, 2023 | 62.11 | 62.35 | 61.90 | 62.13 | 59.45 | 500 |
Jun 8, 2023 | 62.07 | 62.45 | 62.07 | 62.27 | 59.58 | 7,700 |
Jun 7, 2023 | 61.86 | 62.35 | 61.86 | 62.12 | 59.44 | 600 |
Jun 6, 2023 | 62.14 | 62.46 | 62.14 | 62.15 | 59.47 | 600 |
Jun 5, 2023 | 61.99 | 62.25 | 61.85 | 62.13 | 59.45 | 1,200 |
Jun 2, 2023 | 62.04 | 62.04 | 62.04 | 62.04 | 59.36 | 600 |
Jun 1, 2023 | 62.31 | 62.38 | 62.06 | 62.06 | 59.38 | 18,100 |
May 31, 2023 | 61.73 | 61.87 | 61.73 | 61.87 | 59.20 | 2,100 |
May 30, 2023 | 62.15 | 62.15 | 61.82 | 61.83 | 59.16 | 1,000 |
May 26, 2023 | 61.80 | 61.88 | 61.46 | 61.62 | 58.96 | 1,200 |
May 25, 2023 | 61.96 | 61.96 | 61.42 | 61.72 | 59.05 | 600 |
May 24, 2023 | 0.25 Dividend | |||||
May 24, 2023 | 61.80 | 61.80 | 61.66 | 61.66 | 59.00 | 300 |
May 23, 2023 | 61.92 | 62.25 | 61.92 | 61.97 | 59.06 | 1,700 |
May 22, 2023 | 62.37 | 62.37 | 61.84 | 61.93 | 59.02 | 1,300 |
May 19, 2023 | 62.00 | 62.14 | 61.88 | 61.88 | 58.97 | 1,400 |
May 18, 2023 | 62.12 | 62.12 | 62.01 | 62.01 | 59.10 | 800 |
May 17, 2023 | 62.50 | 62.52 | 62.16 | 62.16 | 59.24 | 1,200 |
May 16, 2023 | 62.48 | 62.48 | 62.27 | 62.48 | 59.55 | 700 |
May 15, 2023 | 62.21 | 62.42 | 62.21 | 62.27 | 59.35 | 7,600 |
May 12, 2023 | 62.39 | 62.39 | 62.39 | 62.39 | 59.46 | 300 |
May 11, 2023 | 62.50 | 62.75 | 62.50 | 62.58 | 59.64 | 1,700 |
May 10, 2023 | 62.40 | 62.67 | 62.13 | 62.51 | 59.57 | 11,100 |
May 9, 2023 | 62.10 | 62.67 | 62.10 | 62.43 | 59.50 | 6,900 |
May 8, 2023 | 62.46 | 62.55 | 62.42 | 62.42 | 59.49 | 800 |
May 5, 2023 | 62.46 | 62.66 | 62.22 | 62.41 | 59.48 | 1,200 |
May 4, 2023 | 62.75 | 62.75 | 62.33 | 62.61 | 59.67 | 700 |
May 3, 2023 | 62.68 | 62.84 | 62.58 | 62.58 | 59.64 | 1,400 |
May 2, 2023 | 62.43 | 62.43 | 62.43 | 62.43 | 59.50 | 800 |
May 1, 2023 | 62.76 | 62.76 | 62.12 | 62.40 | 59.47 | 2,800 |
Apr 28, 2023 | 62.76 | 62.76 | 62.23 | 62.54 | 59.60 | 700 |
Apr 27, 2023 | 62.30 | 62.67 | 62.30 | 62.34 | 59.41 | 1,500 |
Apr 26, 2023 | 62.54 | 62.73 | 62.14 | 62.41 | 59.48 | 7,200 |
Apr 25, 2023 | 62.53 | 62.56 | 62.53 | 62.56 | 59.62 | 300 |
Apr 24, 2023 | 0.25 Dividend | |||||
Apr 24, 2023 | 62.55 | 62.72 | 62.31 | 62.47 | 59.54 | 19,600 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%