Cboe US - Delayed Quote • USD
FlexShares STOXX US ESG Select Index Fund (ESG)
At close: April 25 at 1:10 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 25, 2024 | 119.92 | 121.28 | 119.92 | 121.28 | 121.28 | 4,400 |
Apr 24, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 200 |
Apr 23, 2024 | 121.80 | 121.80 | 121.68 | 121.68 | 121.68 | 800 |
Apr 22, 2024 | 121.00 | 121.19 | 120.45 | 120.45 | 120.45 | 1,400 |
Apr 19, 2024 | 120.24 | 120.45 | 119.71 | 119.71 | 119.71 | 6,100 |
Apr 18, 2024 | 120.35 | 120.42 | 120.26 | 120.26 | 120.26 | 43,000 |
Apr 17, 2024 | 120.59 | 120.91 | 120.59 | 120.66 | 120.66 | 14,500 |
Apr 16, 2024 | 121.75 | 121.75 | 121.13 | 121.28 | 121.28 | 9,200 |
Apr 15, 2024 | 123.08 | 123.08 | 121.62 | 121.68 | 121.68 | 1,200 |
Apr 12, 2024 | 123.54 | 123.54 | 122.74 | 122.90 | 122.90 | 900 |
Apr 11, 2024 | 123.91 | 125.16 | 123.91 | 125.01 | 125.01 | 2,400 |
Apr 10, 2024 | 124.40 | 124.41 | 124.40 | 124.41 | 124.41 | 1,700 |
Apr 9, 2024 | 124.87 | 125.49 | 124.87 | 125.49 | 125.49 | 8,000 |
Apr 8, 2024 | 125.25 | 125.61 | 125.24 | 125.24 | 125.24 | 1,000 |
Apr 5, 2024 | 125.57 | 125.57 | 125.27 | 125.27 | 125.27 | 1,000 |
Apr 4, 2024 | 124.18 | 124.18 | 124.06 | 124.18 | 124.18 | 1,000 |
Apr 3, 2024 | 125.20 | 125.68 | 125.20 | 125.37 | 125.37 | 2,900 |
Apr 2, 2024 | 125.19 | 125.34 | 125.18 | 125.29 | 125.29 | 1,100 |
Apr 1, 2024 | 126.68 | 126.68 | 125.93 | 126.17 | 126.17 | 700 |
Mar 28, 2024 | 126.41 | 126.58 | 126.41 | 126.58 | 126.58 | 2,200 |
Mar 27, 2024 | 126.02 | 126.35 | 125.73 | 126.35 | 126.35 | 1,800 |
Mar 26, 2024 | 125.59 | 125.63 | 125.14 | 125.14 | 125.14 | 1,100 |
Mar 25, 2024 | 125.23 | 125.37 | 125.12 | 125.12 | 125.12 | 1,000 |
Mar 22, 2024 | 125.90 | 125.90 | 125.51 | 125.62 | 125.62 | 2,900 |
Mar 21, 2024 | 126.26 | 126.26 | 126.16 | 126.16 | 126.16 | 400 |
Mar 20, 2024 | 124.78 | 125.67 | 124.52 | 125.57 | 125.57 | 3,500 |
Mar 19, 2024 | 124.28 | 124.55 | 124.28 | 124.55 | 124.55 | 500 |
Mar 18, 2024 | 124.20 | 124.20 | 123.90 | 123.90 | 123.90 | 8,800 |
Mar 15, 2024 | 0.29 Dividend | |||||
Mar 15, 2024 | 123.15 | 123.31 | 122.86 | 123.12 | 123.12 | 52,800 |
Mar 14, 2024 | 123.86 | 124.31 | 123.86 | 124.31 | 124.02 | 700 |
Mar 13, 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.48 | 400 |
Mar 12, 2024 | 124.22 | 125.03 | 123.95 | 125.02 | 124.73 | 1,200 |
Mar 11, 2024 | 123.89 | 123.89 | 123.87 | 123.87 | 123.58 | 400 |
Mar 8, 2024 | 125.11 | 125.16 | 124.21 | 124.21 | 123.93 | 800 |
Mar 7, 2024 | 124.26 | 124.96 | 124.26 | 124.86 | 124.56 | 4,400 |
Mar 6, 2024 | 123.83 | 124.00 | 123.55 | 123.81 | 123.52 | 5,200 |
Mar 5, 2024 | 123.35 | 123.60 | 123.21 | 123.25 | 122.96 | 2,000 |
Mar 4, 2024 | 125.01 | 125.01 | 124.64 | 124.69 | 124.40 | 4,300 |
Mar 1, 2024 | 124.78 | 125.11 | 124.78 | 125.11 | 124.82 | 42,400 |
Feb 29, 2024 | 123.72 | 124.22 | 123.72 | 124.22 | 123.93 | 3,200 |
Feb 28, 2024 | 123.39 | 123.62 | 123.39 | 123.56 | 123.27 | 1,200 |
Feb 27, 2024 | 123.52 | 123.64 | 123.41 | 123.64 | 123.35 | 1,900 |
Feb 26, 2024 | 123.78 | 123.78 | 123.57 | 123.57 | 123.29 | 2,000 |
Feb 23, 2024 | 124.08 | 124.08 | 123.68 | 123.81 | 123.52 | 1,500 |
Feb 22, 2024 | 123.14 | 123.78 | 123.14 | 123.78 | 123.49 | 3,200 |
Feb 21, 2024 | 121.15 | 121.60 | 121.04 | 121.60 | 121.31 | 900 |
Feb 20, 2024 | 121.51 | 121.55 | 121.22 | 121.40 | 121.12 | 1,700 |
Feb 16, 2024 | 122.70 | 122.70 | 122.07 | 122.07 | 121.79 | 4,300 |
Feb 15, 2024 | 121.67 | 122.65 | 121.67 | 122.65 | 122.36 | 1,700 |
Feb 14, 2024 | 121.07 | 121.44 | 120.89 | 121.44 | 121.15 | 1,500 |
Feb 13, 2024 | 120.69 | 120.69 | 120.01 | 120.25 | 119.97 | 3,000 |
Feb 12, 2024 | 122.02 | 122.39 | 121.88 | 121.88 | 121.59 | 2,000 |
Feb 9, 2024 | 121.91 | 122.06 | 121.86 | 121.99 | 121.71 | 3,300 |
Feb 8, 2024 | 121.34 | 121.63 | 121.34 | 121.52 | 121.24 | 3,900 |
Feb 7, 2024 | 121.05 | 121.46 | 121.05 | 121.38 | 121.10 | 3,200 |
Feb 6, 2024 | 120.15 | 120.41 | 120.15 | 120.41 | 120.13 | 700 |
Feb 5, 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 119.98 | 400 |
Feb 2, 2024 | 120.00 | 121.13 | 120.00 | 121.13 | 120.85 | 1,200 |
Feb 1, 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.65 | 2,100 |
Jan 31, 2024 | 118.56 | 118.61 | 117.76 | 117.76 | 117.49 | 2,600 |
Jan 30, 2024 | 119.13 | 119.29 | 119.06 | 119.16 | 118.88 | 1,300 |
Jan 29, 2024 | 118.20 | 118.99 | 118.20 | 118.99 | 118.71 | 1,600 |
Jan 26, 2024 | 118.02 | 118.16 | 118.02 | 118.16 | 117.88 | 15,300 |
Jan 25, 2024 | 118.07 | 118.24 | 117.77 | 118.24 | 117.96 | 1,200 |
Jan 24, 2024 | 118.38 | 118.59 | 117.92 | 117.92 | 117.65 | 900 |
Jan 23, 2024 | 117.65 | 117.91 | 117.59 | 117.91 | 117.63 | 5,000 |
Jan 22, 2024 | 117.84 | 117.84 | 117.41 | 117.50 | 117.23 | 2,200 |
Jan 19, 2024 | 117.29 | 117.29 | 117.29 | 117.29 | 117.01 | 200 |
Jan 18, 2024 | 115.52 | 115.96 | 115.52 | 115.96 | 115.69 | 1,200 |
Jan 17, 2024 | 114.82 | 115.23 | 114.82 | 115.17 | 114.90 | 4,000 |
Jan 16, 2024 | 116.08 | 116.08 | 115.63 | 115.69 | 115.42 | 2,100 |
Jan 12, 2024 | 116.14 | 116.23 | 115.98 | 116.23 | 115.95 | 1,100 |
Jan 11, 2024 | 115.36 | 116.15 | 115.36 | 116.15 | 115.88 | 2,400 |
Jan 10, 2024 | 115.79 | 116.18 | 115.79 | 116.18 | 115.91 | 1,300 |
Jan 9, 2024 | 115.73 | 115.73 | 115.55 | 115.66 | 115.39 | 2,300 |
Jan 8, 2024 | 115.15 | 115.94 | 115.15 | 115.94 | 115.67 | 6,200 |
Jan 5, 2024 | 115.00 | 115.00 | 114.40 | 114.60 | 114.33 | 1,200 |
Jan 4, 2024 | 115.09 | 115.09 | 114.43 | 114.43 | 114.16 | 600 |
Jan 3, 2024 | 115.12 | 115.12 | 114.63 | 114.63 | 114.36 | 1,400 |
Jan 2, 2024 | 115.68 | 115.81 | 115.35 | 115.54 | 115.27 | 2,000 |
Dec 29, 2023 | 116.23 | 116.23 | 116.03 | 116.03 | 115.76 | 600 |
Dec 28, 2023 | 116.67 | 116.68 | 116.39 | 116.39 | 116.12 | 1,900 |
Dec 27, 2023 | 116.45 | 116.45 | 116.36 | 116.36 | 116.09 | 400 |
Dec 26, 2023 | 115.96 | 116.16 | 115.96 | 116.14 | 115.87 | 1,300 |
Dec 22, 2023 | 115.52 | 115.98 | 115.52 | 115.61 | 115.34 | 1,400 |
Dec 21, 2023 | 115.12 | 115.49 | 114.70 | 115.49 | 115.22 | 3,900 |
Dec 20, 2023 | 116.01 | 116.08 | 114.27 | 114.28 | 114.01 | 7,600 |
Dec 19, 2023 | 115.86 | 116.03 | 115.81 | 116.03 | 115.76 | 1,600 |
Dec 18, 2023 | 115.12 | 115.38 | 115.12 | 115.26 | 114.99 | 6,100 |
Dec 15, 2023 | 0.39 Dividend | |||||
Dec 15, 2023 | 114.56 | 114.74 | 114.44 | 114.74 | 114.48 | 1,200 |
Dec 14, 2023 | 115.29 | 115.29 | 114.94 | 114.97 | 114.31 | 1,900 |
Dec 13, 2023 | 113.23 | 114.72 | 113.23 | 114.72 | 114.06 | 6,700 |
Dec 12, 2023 | 112.99 | 113.27 | 112.99 | 113.27 | 112.62 | 1,500 |
Dec 11, 2023 | 112.53 | 112.82 | 112.53 | 112.82 | 112.18 | 1,700 |
Dec 8, 2023 | 111.86 | 112.52 | 111.86 | 112.52 | 111.87 | 1,500 |
Dec 7, 2023 | 111.87 | 112.04 | 111.83 | 111.98 | 111.34 | 6,300 |
Dec 6, 2023 | 111.72 | 111.72 | 111.15 | 111.15 | 110.51 | 1,400 |
Dec 5, 2023 | 111.61 | 111.67 | 111.58 | 111.63 | 110.99 | 2,400 |
Dec 4, 2023 | 111.58 | 111.81 | 111.58 | 111.76 | 111.12 | 2,600 |
Dec 1, 2023 | 111.32 | 112.34 | 111.26 | 112.34 | 111.70 | 53,700 |
Nov 30, 2023 | 111.20 | 111.76 | 111.20 | 111.76 | 111.12 | 1,000 |
Nov 29, 2023 | 111.77 | 111.77 | 111.34 | 111.34 | 110.70 | 500 |
Nov 28, 2023 | 111.55 | 111.55 | 111.11 | 111.46 | 110.83 | 1,600 |
Nov 27, 2023 | 111.10 | 111.48 | 111.10 | 111.25 | 110.61 | 1,300 |
Nov 24, 2023 | 111.46 | 111.46 | 111.46 | 111.46 | 110.82 | 100 |
Nov 22, 2023 | 111.31 | 111.59 | 111.15 | 111.42 | 110.79 | 3,400 |
Nov 21, 2023 | 110.83 | 111.03 | 110.83 | 110.94 | 110.31 | 1,400 |
Nov 20, 2023 | 110.56 | 111.13 | 110.56 | 111.13 | 110.49 | 7,400 |
Nov 17, 2023 | 110.18 | 110.38 | 110.18 | 110.38 | 109.74 | 800 |
Nov 16, 2023 | 109.90 | 110.09 | 109.66 | 110.09 | 109.46 | 2,700 |
Nov 15, 2023 | 110.54 | 110.54 | 110.18 | 110.24 | 109.61 | 3,100 |
Nov 14, 2023 | 109.93 | 110.34 | 109.91 | 110.04 | 109.41 | 2,000 |
Nov 13, 2023 | 107.54 | 108.06 | 107.54 | 108.06 | 107.44 | 800 |
Nov 10, 2023 | 106.71 | 107.94 | 106.67 | 107.94 | 107.32 | 3,300 |
Nov 9, 2023 | 107.13 | 107.13 | 106.25 | 106.32 | 105.71 | 1,700 |
Nov 8, 2023 | 107.24 | 107.32 | 107.04 | 107.32 | 106.70 | 1,700 |
Nov 7, 2023 | 106.56 | 107.38 | 106.56 | 107.21 | 106.59 | 1,200 |
Nov 6, 2023 | 106.78 | 106.82 | 106.64 | 106.82 | 106.20 | 700 |
Nov 3, 2023 | 106.89 | 106.96 | 106.65 | 106.65 | 106.04 | 900 |
Nov 2, 2023 | 105.34 | 105.75 | 105.28 | 105.75 | 105.15 | 7,300 |
Nov 1, 2023 | 103.44 | 103.88 | 103.44 | 103.77 | 103.17 | 2,000 |
Oct 31, 2023 | 102.23 | 102.74 | 102.10 | 102.74 | 102.15 | 4,800 |
Oct 30, 2023 | 101.60 | 102.28 | 101.60 | 102.14 | 101.56 | 900 |
Oct 27, 2023 | 100.93 | 101.03 | 100.57 | 100.82 | 100.24 | 1,300 |
Oct 26, 2023 | 101.95 | 101.95 | 101.32 | 101.32 | 100.74 | 500 |
Oct 25, 2023 | 103.57 | 103.57 | 102.57 | 102.57 | 101.98 | 1,000 |
Oct 24, 2023 | 103.84 | 104.06 | 103.40 | 104.04 | 103.44 | 4,500 |
Oct 23, 2023 | 102.85 | 103.92 | 102.82 | 103.28 | 102.69 | 2,200 |
Oct 20, 2023 | 104.41 | 104.41 | 103.47 | 103.54 | 102.95 | 4,200 |
Oct 19, 2023 | 105.52 | 105.52 | 104.90 | 104.90 | 104.30 | 1,700 |
Oct 18, 2023 | 106.67 | 106.67 | 105.96 | 105.96 | 105.35 | 700 |
Oct 17, 2023 | 107.01 | 107.52 | 107.01 | 107.37 | 106.76 | 1,400 |
Oct 16, 2023 | 106.54 | 107.52 | 106.54 | 107.42 | 106.81 | 2,200 |
Oct 13, 2023 | 106.92 | 106.92 | 106.18 | 106.18 | 105.57 | 1,400 |
Oct 12, 2023 | 107.59 | 107.59 | 106.79 | 106.79 | 106.18 | 1,000 |
Oct 11, 2023 | 107.28 | 107.36 | 107.04 | 107.36 | 106.75 | 1,800 |
Oct 10, 2023 | 107.52 | 107.52 | 107.00 | 107.03 | 106.42 | 1,900 |
Oct 9, 2023 | 105.47 | 106.36 | 105.47 | 106.36 | 105.75 | 1,700 |
Oct 6, 2023 | 105.25 | 106.22 | 105.25 | 105.91 | 105.31 | 1,200 |
Oct 5, 2023 | 104.91 | 104.91 | 104.75 | 104.79 | 104.19 | 500 |
Oct 4, 2023 | 104.07 | 105.00 | 104.07 | 105.00 | 104.40 | 3,100 |
Oct 3, 2023 | 104.83 | 104.83 | 103.81 | 104.00 | 103.40 | 2,100 |
Oct 2, 2023 | 105.29 | 105.52 | 105.09 | 105.52 | 104.91 | 2,600 |
Sep 29, 2023 | 106.29 | 106.29 | 105.38 | 105.38 | 104.78 | 500 |
Sep 28, 2023 | 105.25 | 105.66 | 105.24 | 105.66 | 105.06 | 700 |
Sep 27, 2023 | 105.01 | 105.01 | 104.99 | 105.01 | 104.41 | 700 |
Sep 26, 2023 | 105.69 | 105.69 | 105.10 | 105.11 | 104.51 | 1,400 |
Sep 25, 2023 | 106.23 | 106.58 | 106.23 | 106.58 | 105.97 | 800 |
Sep 22, 2023 | 106.32 | 106.50 | 106.14 | 106.14 | 105.54 | 1,100 |
Sep 21, 2023 | 107.45 | 107.45 | 106.50 | 106.50 | 105.89 | 2,100 |
Sep 20, 2023 | 109.48 | 109.48 | 108.29 | 108.29 | 107.67 | 400 |
Sep 19, 2023 | 109.00 | 109.14 | 108.68 | 109.14 | 108.51 | 1,100 |
Sep 18, 2023 | 109.59 | 109.59 | 109.24 | 109.27 | 108.64 | 1,700 |
Sep 15, 2023 | 0.30 Dividend | |||||
Sep 15, 2023 | 109.87 | 109.92 | 109.29 | 109.29 | 108.67 | 600 |
Sep 14, 2023 | 110.87 | 111.15 | 110.85 | 111.06 | 110.12 | 8,900 |
Sep 13, 2023 | 110.00 | 110.21 | 110.00 | 110.21 | 109.28 | 600 |
Sep 12, 2023 | 109.94 | 109.99 | 109.94 | 109.94 | 109.01 | 2,800 |
Sep 11, 2023 | 110.46 | 110.51 | 110.45 | 110.45 | 109.52 | 900 |
Sep 8, 2023 | 109.61 | 109.61 | 109.25 | 109.32 | 108.40 | 1,200 |
Sep 7, 2023 | 109.18 | 109.23 | 109.15 | 109.23 | 108.31 | 600 |
Sep 6, 2023 | 109.25 | 109.39 | 109.25 | 109.35 | 108.43 | 1,400 |
Sep 5, 2023 | 109.89 | 110.32 | 109.89 | 110.10 | 109.17 | 500 |
Sep 1, 2023 | 109.98 | 110.29 | 109.98 | 110.29 | 109.36 | 2,500 |
Aug 31, 2023 | 110.02 | 110.50 | 110.02 | 110.18 | 109.26 | 3,100 |
Aug 30, 2023 | 109.91 | 110.21 | 109.91 | 110.10 | 109.17 | 43,200 |
Aug 29, 2023 | 108.44 | 109.84 | 108.44 | 109.78 | 108.85 | 7,900 |
Aug 28, 2023 | 108.04 | 108.19 | 108.04 | 108.19 | 107.28 | 700 |
Aug 25, 2023 | 107.60 | 107.60 | 107.60 | 107.60 | 106.69 | 600 |
Aug 24, 2023 | 107.50 | 107.58 | 106.84 | 106.84 | 105.93 | 2,800 |
Aug 23, 2023 | 107.63 | 108.16 | 107.59 | 108.08 | 107.17 | 4,900 |
Aug 22, 2023 | 107.20 | 107.37 | 106.94 | 107.06 | 106.15 | 5,700 |
Aug 21, 2023 | 106.59 | 107.48 | 106.59 | 107.48 | 106.58 | 700 |
Aug 18, 2023 | 106.53 | 106.64 | 106.35 | 106.64 | 105.74 | 1,200 |
Aug 17, 2023 | 107.61 | 107.61 | 106.81 | 106.81 | 105.91 | 800 |
Aug 16, 2023 | 108.00 | 108.11 | 107.59 | 107.59 | 106.68 | 700 |
Aug 15, 2023 | 108.86 | 108.92 | 108.52 | 108.52 | 107.61 | 4,600 |
Aug 14, 2023 | 108.75 | 109.73 | 108.75 | 109.73 | 108.80 | 3,300 |
Aug 11, 2023 | 109.16 | 109.16 | 109.16 | 109.16 | 108.24 | 100 |
Aug 10, 2023 | 109.29 | 109.29 | 109.29 | 109.29 | 108.37 | 300 |
Aug 9, 2023 | 109.50 | 109.50 | 109.16 | 109.16 | 108.24 | 1,500 |
Aug 8, 2023 | 109.50 | 109.99 | 109.50 | 109.99 | 109.07 | 300 |
Aug 7, 2023 | 110.37 | 110.37 | 110.37 | 110.37 | 109.43 | 300 |
Aug 4, 2023 | 110.27 | 110.68 | 109.31 | 109.31 | 108.39 | 3,200 |
Aug 3, 2023 | 109.84 | 109.84 | 109.82 | 109.82 | 108.89 | 500 |
Aug 2, 2023 | 109.73 | 109.84 | 109.63 | 109.84 | 108.91 | 1,600 |
Aug 1, 2023 | 111.64 | 111.64 | 111.15 | 111.26 | 110.32 | 1,100 |
Jul 31, 2023 | 111.62 | 111.62 | 111.48 | 111.51 | 110.57 | 800 |
Jul 28, 2023 | 111.24 | 111.44 | 111.23 | 111.44 | 110.50 | 3,800 |
Jul 27, 2023 | 110.19 | 110.19 | 110.19 | 110.19 | 109.26 | 1,500 |
Jul 26, 2023 | 110.60 | 111.12 | 110.60 | 110.71 | 109.78 | 2,800 |
Jul 25, 2023 | 110.91 | 111.13 | 110.72 | 110.91 | 109.97 | 3,300 |
Jul 24, 2023 | 110.07 | 110.78 | 110.07 | 110.57 | 109.64 | 4,900 |
Jul 21, 2023 | 110.27 | 110.46 | 110.17 | 110.17 | 109.24 | 3,200 |
Jul 20, 2023 | 110.90 | 110.90 | 110.08 | 110.08 | 109.15 | 2,800 |
Jul 19, 2023 | 111.13 | 111.21 | 110.86 | 110.99 | 110.05 | 3,200 |
Jul 18, 2023 | 110.16 | 110.68 | 110.16 | 110.59 | 109.66 | 4,100 |
Jul 17, 2023 | 109.59 | 109.95 | 109.58 | 109.81 | 108.89 | 5,400 |
Jul 14, 2023 | 109.59 | 109.59 | 109.19 | 109.26 | 108.34 | 5,800 |
Jul 13, 2023 | 109.30 | 109.44 | 109.09 | 109.42 | 108.49 | 1,900 |
Jul 12, 2023 | 108.75 | 108.85 | 108.36 | 108.51 | 107.60 | 4,200 |
Jul 11, 2023 | 107.21 | 107.76 | 107.21 | 107.76 | 106.85 | 2,700 |
Jul 10, 2023 | 106.83 | 106.83 | 106.83 | 106.83 | 105.93 | 500 |
Jul 7, 2023 | 107.10 | 107.57 | 106.80 | 106.80 | 105.90 | 600 |
Jul 6, 2023 | 107.05 | 107.12 | 107.05 | 107.12 | 106.22 | 400 |
Jul 5, 2023 | 107.50 | 108.19 | 107.50 | 108.17 | 107.26 | 900 |
Jul 3, 2023 | 108.19 | 108.24 | 108.19 | 108.24 | 107.33 | 400 |
Jun 30, 2023 | 107.19 | 108.08 | 107.19 | 108.08 | 107.17 | 400 |
Jun 29, 2023 | 106.54 | 106.80 | 106.35 | 106.61 | 105.71 | 1,400 |
Jun 28, 2023 | 106.17 | 106.17 | 106.07 | 106.15 | 105.25 | 2,400 |
Jun 27, 2023 | 105.43 | 106.31 | 105.43 | 106.28 | 105.39 | 3,300 |
Jun 26, 2023 | 105.42 | 105.42 | 105.13 | 105.13 | 104.24 | 1,100 |
Jun 23, 2023 | 105.87 | 105.87 | 105.73 | 105.73 | 104.84 | 1,500 |
Jun 22, 2023 | 106.07 | 106.53 | 106.07 | 106.53 | 105.64 | 1,000 |
Jun 21, 2023 | 106.28 | 106.51 | 106.14 | 106.14 | 105.24 | 15,100 |
Jun 20, 2023 | 106.57 | 106.87 | 106.57 | 106.87 | 105.97 | 1,900 |
Jun 16, 2023 | 0.34 Dividend | |||||
Jun 16, 2023 | 108.00 | 108.00 | 107.19 | 107.19 | 106.29 | 4,100 |
Jun 15, 2023 | 107.48 | 108.09 | 107.48 | 107.88 | 106.63 | 2,500 |
Jun 14, 2023 | 106.61 | 106.64 | 106.15 | 106.27 | 105.04 | 1,400 |
Jun 13, 2023 | 106.37 | 106.37 | 106.13 | 106.24 | 105.01 | 3,100 |
Jun 12, 2023 | 105.08 | 105.66 | 105.08 | 105.56 | 104.34 | 2,900 |
Jun 9, 2023 | 105.08 | 105.08 | 104.64 | 104.64 | 103.43 | 900 |
Jun 8, 2023 | 104.51 | 104.51 | 104.51 | 104.51 | 103.30 | 200 |
Jun 7, 2023 | 104.59 | 104.59 | 103.69 | 103.69 | 102.49 | 1,700 |
Jun 6, 2023 | 103.71 | 104.44 | 103.71 | 104.44 | 103.23 | 3,700 |
Jun 5, 2023 | 104.04 | 104.53 | 104.04 | 104.15 | 102.95 | 1,700 |
Jun 2, 2023 | 103.70 | 104.33 | 103.70 | 104.21 | 103.00 | 1,000 |
Jun 1, 2023 | 102.80 | 102.80 | 102.59 | 102.60 | 101.41 | 1,000 |
May 31, 2023 | 101.23 | 101.75 | 101.23 | 101.60 | 100.42 | 18,000 |
May 30, 2023 | 102.19 | 102.19 | 101.89 | 101.94 | 100.76 | 3,000 |
May 26, 2023 | 101.14 | 102.12 | 101.14 | 102.12 | 100.94 | 1,200 |
May 25, 2023 | 100.42 | 100.73 | 100.36 | 100.73 | 99.56 | 1,600 |
May 24, 2023 | 100.16 | 100.45 | 99.84 | 100.15 | 98.99 | 3,100 |
May 23, 2023 | 101.54 | 101.56 | 100.78 | 100.78 | 99.61 | 1,800 |
May 22, 2023 | 101.55 | 101.84 | 101.55 | 101.75 | 100.57 | 1,000 |
May 19, 2023 | 101.77 | 101.89 | 101.52 | 101.89 | 100.71 | 1,700 |
May 18, 2023 | 101.54 | 102.02 | 101.09 | 102.02 | 100.84 | 1,500 |
May 17, 2023 | 101.03 | 101.08 | 100.91 | 101.08 | 99.91 | 1,000 |
May 16, 2023 | 100.04 | 100.18 | 99.83 | 99.83 | 98.67 | 2,000 |
May 15, 2023 | 99.95 | 100.34 | 99.95 | 100.34 | 99.17 | 800 |
May 12, 2023 | 99.48 | 100.02 | 99.48 | 100.02 | 98.86 | 5,100 |
May 11, 2023 | 100.04 | 100.28 | 99.85 | 100.28 | 99.11 | 700 |
May 10, 2023 | 100.18 | 100.65 | 100.18 | 100.47 | 99.31 | 1,700 |
May 9, 2023 | 100.05 | 100.36 | 100.05 | 100.12 | 98.96 | 4,300 |
May 8, 2023 | 100.35 | 100.52 | 100.35 | 100.52 | 99.35 | 2,300 |
May 5, 2023 | 100.16 | 100.64 | 100.03 | 100.41 | 99.25 | 3,300 |
May 4, 2023 | 98.53 | 98.90 | 98.53 | 98.68 | 97.54 | 1,500 |
May 3, 2023 | 100.22 | 100.57 | 99.52 | 99.52 | 98.37 | 1,700 |
May 2, 2023 | 99.70 | 100.48 | 99.70 | 100.32 | 99.16 | 1,700 |
May 1, 2023 | 101.21 | 101.67 | 101.21 | 101.35 | 100.17 | 3,600 |
Apr 28, 2023 | 100.99 | 101.39 | 100.99 | 101.39 | 100.22 | 2,600 |
Apr 27, 2023 | 100.02 | 100.70 | 100.02 | 100.70 | 99.54 | 800 |
Apr 26, 2023 | 99.01 | 99.05 | 98.43 | 98.56 | 97.42 | 9,900 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%