NasdaqGM - Nasdaq Real Time Price • USD
iShares ESG Aware MSCI EM ETF (ESGE)
As of 1:57 PM EDT. Market Open.
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 | 31.50 | 31.88 | 31.48 | 31.88 | 31.88 | 964,605 |
Apr 24, 2024 | 31.83 | 31.89 | 31.67 | 31.77 | 31.77 | 616,300 |
Apr 23, 2024 | 31.52 | 31.77 | 31.45 | 31.76 | 31.76 | 1,116,000 |
Apr 22, 2024 | 31.23 | 31.57 | 31.22 | 31.52 | 31.52 | 1,378,200 |
Apr 19, 2024 | 31.11 | 31.22 | 31.06 | 31.14 | 31.14 | 437,700 |
Apr 18, 2024 | 31.29 | 31.47 | 31.21 | 31.29 | 31.29 | 489,800 |
Apr 17, 2024 | 31.38 | 31.38 | 31.05 | 31.16 | 31.16 | 1,040,100 |
Apr 16, 2024 | 31.19 | 31.31 | 31.08 | 31.18 | 31.18 | 844,600 |
Apr 15, 2024 | 31.95 | 31.99 | 31.52 | 31.57 | 31.57 | 828,600 |
Apr 12, 2024 | 32.07 | 32.12 | 31.74 | 31.80 | 31.80 | 805,700 |
Apr 11, 2024 | 32.59 | 32.66 | 32.38 | 32.60 | 32.60 | 563,200 |
Apr 10, 2024 | 32.47 | 32.51 | 32.27 | 32.38 | 32.38 | 920,600 |
Apr 9, 2024 | 32.82 | 32.93 | 32.72 | 32.89 | 32.89 | 645,900 |
Apr 8, 2024 | 32.61 | 32.67 | 32.57 | 32.63 | 32.63 | 589,000 |
Apr 5, 2024 | 32.30 | 32.48 | 32.24 | 32.39 | 32.39 | 631,700 |
Apr 4, 2024 | 32.67 | 32.81 | 32.30 | 32.33 | 32.33 | 613,700 |
Apr 3, 2024 | 32.17 | 32.47 | 32.17 | 32.40 | 32.40 | 2,067,300 |
Apr 2, 2024 | 32.41 | 32.47 | 32.31 | 32.38 | 32.38 | 811,800 |
Apr 1, 2024 | 32.36 | 32.54 | 32.23 | 32.32 | 32.32 | 627,900 |
Mar 28, 2024 | 32.22 | 32.36 | 32.20 | 32.23 | 32.23 | 1,705,000 |
Mar 27, 2024 | 32.18 | 32.22 | 32.08 | 32.22 | 32.22 | 777,400 |
Mar 26, 2024 | 32.27 | 32.31 | 32.18 | 32.19 | 32.19 | 673,300 |
Mar 25, 2024 | 32.13 | 32.27 | 32.11 | 32.22 | 32.22 | 780,600 |
Mar 22, 2024 | 32.28 | 32.28 | 32.15 | 32.19 | 32.19 | 675,100 |
Mar 21, 2024 | 32.59 | 32.64 | 32.41 | 32.43 | 32.43 | 508,300 |
Mar 20, 2024 | 32.05 | 32.39 | 32.00 | 32.39 | 32.39 | 729,900 |
Mar 19, 2024 | 31.94 | 32.04 | 31.82 | 31.98 | 31.98 | 431,400 |
Mar 18, 2024 | 32.28 | 32.34 | 32.14 | 32.18 | 32.18 | 364,800 |
Mar 15, 2024 | 32.23 | 32.27 | 32.14 | 32.16 | 32.16 | 510,200 |
Mar 14, 2024 | 32.56 | 32.60 | 32.29 | 32.38 | 32.38 | 976,400 |
Mar 13, 2024 | 32.54 | 32.59 | 32.46 | 32.49 | 32.49 | 965,100 |
Mar 12, 2024 | 32.48 | 32.61 | 32.37 | 32.59 | 32.59 | 1,684,400 |
Mar 11, 2024 | 32.24 | 32.35 | 32.18 | 32.24 | 32.24 | 522,100 |
Mar 8, 2024 | 32.37 | 32.44 | 32.15 | 32.20 | 32.20 | 781,300 |
Mar 7, 2024 | 32.09 | 32.24 | 32.00 | 32.23 | 32.23 | 572,200 |
Mar 6, 2024 | 32.02 | 32.16 | 32.00 | 32.04 | 32.04 | 878,600 |
Mar 5, 2024 | 31.64 | 31.77 | 31.52 | 31.58 | 31.58 | 1,193,700 |
Mar 4, 2024 | 31.99 | 31.99 | 31.85 | 31.88 | 31.88 | 1,029,400 |
Mar 1, 2024 | 31.76 | 31.99 | 31.68 | 31.95 | 31.95 | 1,147,300 |
Feb 29, 2024 | 31.67 | 31.73 | 31.51 | 31.56 | 31.56 | 1,195,700 |
Feb 28, 2024 | 31.88 | 31.88 | 31.51 | 31.56 | 31.56 | 1,028,800 |
Feb 27, 2024 | 32.00 | 32.02 | 31.94 | 31.96 | 31.96 | 998,700 |
Feb 26, 2024 | 31.84 | 31.94 | 31.82 | 31.88 | 31.88 | 1,654,900 |
Feb 23, 2024 | 32.09 | 32.10 | 31.94 | 32.04 | 32.04 | 599,600 |
Feb 22, 2024 | 32.00 | 32.13 | 31.94 | 32.11 | 32.11 | 1,285,300 |
Feb 21, 2024 | 31.75 | 31.86 | 31.68 | 31.80 | 31.80 | 889,900 |
Feb 20, 2024 | 31.76 | 31.85 | 31.64 | 31.75 | 31.75 | 637,000 |
Feb 16, 2024 | 31.69 | 31.78 | 31.61 | 31.69 | 31.69 | 791,100 |
Feb 15, 2024 | 31.43 | 31.55 | 31.35 | 31.55 | 31.55 | 1,099,600 |
Feb 14, 2024 | 31.30 | 31.43 | 31.24 | 31.41 | 31.41 | 933,300 |
Feb 13, 2024 | 31.23 | 31.31 | 30.85 | 30.98 | 30.98 | 863,800 |
Feb 12, 2024 | 31.47 | 31.81 | 31.47 | 31.65 | 31.65 | 1,173,800 |
Feb 9, 2024 | 31.26 | 31.43 | 31.13 | 31.39 | 31.39 | 878,900 |
Feb 8, 2024 | 31.30 | 31.30 | 31.11 | 31.21 | 31.21 | 893,200 |
Feb 7, 2024 | 31.29 | 31.44 | 31.29 | 31.41 | 31.41 | 1,871,700 |
Feb 6, 2024 | 31.23 | 31.43 | 31.15 | 31.40 | 31.40 | 919,300 |
Feb 5, 2024 | 30.59 | 30.79 | 30.53 | 30.73 | 30.73 | 866,800 |
Feb 2, 2024 | 30.72 | 30.73 | 30.56 | 30.71 | 30.71 | 979,600 |
Feb 1, 2024 | 30.73 | 30.87 | 30.66 | 30.84 | 30.84 | 1,110,800 |
Jan 31, 2024 | 30.50 | 30.75 | 30.40 | 30.44 | 30.44 | 1,102,300 |
Jan 30, 2024 | 30.56 | 30.68 | 30.52 | 30.68 | 30.68 | 789,500 |
Jan 29, 2024 | 30.95 | 30.98 | 30.75 | 30.92 | 30.92 | 750,200 |
Jan 26, 2024 | 30.80 | 30.98 | 30.76 | 30.90 | 30.90 | 554,000 |
Jan 25, 2024 | 31.01 | 31.05 | 30.85 | 30.92 | 30.92 | 1,750,700 |
Jan 24, 2024 | 31.10 | 31.16 | 30.93 | 30.97 | 30.97 | 1,304,800 |
Jan 23, 2024 | 30.47 | 30.67 | 30.47 | 30.64 | 30.64 | 1,218,100 |
Jan 22, 2024 | 30.25 | 30.41 | 30.20 | 30.36 | 30.36 | 722,400 |
Jan 19, 2024 | 30.36 | 30.63 | 30.23 | 30.61 | 30.61 | 723,100 |
Jan 18, 2024 | 30.29 | 30.30 | 30.15 | 30.28 | 30.28 | 1,167,300 |
Jan 17, 2024 | 29.86 | 30.00 | 29.78 | 29.99 | 29.99 | 1,070,500 |
Jan 16, 2024 | 30.61 | 30.68 | 30.40 | 30.43 | 30.43 | 920,100 |
Jan 12, 2024 | 31.31 | 31.44 | 31.19 | 31.22 | 31.22 | 759,900 |
Jan 11, 2024 | 31.18 | 31.22 | 30.91 | 31.12 | 31.12 | 802,800 |
Jan 10, 2024 | 31.00 | 31.03 | 30.89 | 30.95 | 30.95 | 1,320,800 |
Jan 9, 2024 | 31.04 | 31.08 | 30.92 | 31.00 | 31.00 | 2,698,200 |
Jan 8, 2024 | 31.19 | 31.46 | 31.11 | 31.43 | 31.43 | 775,800 |
Jan 5, 2024 | 31.32 | 31.52 | 31.25 | 31.33 | 31.33 | 689,900 |
Jan 4, 2024 | 31.38 | 31.45 | 31.28 | 31.31 | 31.31 | 747,100 |
Jan 3, 2024 | 31.23 | 31.51 | 31.23 | 31.45 | 31.45 | 1,098,300 |
Jan 2, 2024 | 31.67 | 31.74 | 31.52 | 31.60 | 31.60 | 989,300 |
Dec 29, 2023 | 31.96 | 32.20 | 31.96 | 32.06 | 32.06 | 487,200 |
Dec 28, 2023 | 31.99 | 32.19 | 31.99 | 32.05 | 32.05 | 998,600 |
Dec 27, 2023 | 31.76 | 31.84 | 31.65 | 31.80 | 31.80 | 843,200 |
Dec 26, 2023 | 31.60 | 31.67 | 31.50 | 31.58 | 31.58 | 426,400 |
Dec 22, 2023 | 31.24 | 31.35 | 31.15 | 31.30 | 31.30 | 862,800 |
Dec 21, 2023 | 31.24 | 31.48 | 31.21 | 31.45 | 31.45 | 755,100 |
Dec 20, 2023 | 0.62 Dividend | |||||
Dec 20, 2023 | 31.26 | 31.30 | 30.85 | 30.86 | 30.86 | 1,017,200 |
Dec 19, 2023 | 31.90 | 32.08 | 31.84 | 32.04 | 31.42 | 1,140,600 |
Dec 18, 2023 | 31.76 | 31.80 | 31.64 | 31.78 | 31.16 | 1,043,300 |
Dec 15, 2023 | 31.99 | 32.08 | 31.82 | 31.84 | 31.22 | 631,200 |
Dec 14, 2023 | 31.71 | 32.07 | 31.69 | 32.02 | 31.40 | 1,086,500 |
Dec 13, 2023 | 30.97 | 31.53 | 30.86 | 31.53 | 30.92 | 961,100 |
Dec 12, 2023 | 31.07 | 31.19 | 30.94 | 31.19 | 30.59 | 637,400 |
Dec 11, 2023 | 31.02 | 31.21 | 31.01 | 31.20 | 30.60 | 1,029,300 |
Dec 8, 2023 | 30.99 | 31.14 | 30.92 | 31.04 | 30.44 | 965,900 |
Dec 7, 2023 | 31.10 | 31.21 | 31.05 | 31.18 | 30.58 | 803,200 |
Dec 6, 2023 | 31.29 | 31.34 | 31.07 | 31.09 | 30.49 | 493,800 |
Dec 5, 2023 | 31.02 | 31.11 | 30.94 | 31.06 | 30.46 | 895,800 |
Dec 4, 2023 | 31.37 | 31.46 | 31.23 | 31.30 | 30.69 | 692,800 |
Dec 1, 2023 | 31.32 | 31.69 | 31.27 | 31.68 | 31.07 | 764,200 |
Nov 30, 2023 | 31.60 | 31.60 | 31.35 | 31.54 | 30.93 | 775,200 |
Nov 29, 2023 | 31.57 | 31.73 | 31.50 | 31.54 | 30.93 | 767,500 |
Nov 28, 2023 | 31.62 | 31.78 | 31.57 | 31.75 | 31.13 | 604,400 |
Nov 27, 2023 | 31.48 | 31.53 | 31.41 | 31.48 | 30.87 | 607,600 |
Nov 24, 2023 | 31.47 | 31.65 | 31.46 | 31.63 | 31.02 | 342,800 |
Nov 22, 2023 | 31.65 | 31.74 | 31.54 | 31.64 | 31.03 | 553,800 |
Nov 21, 2023 | 31.84 | 31.89 | 31.64 | 31.68 | 31.07 | 722,000 |
Nov 20, 2023 | 31.65 | 31.97 | 31.65 | 31.94 | 31.32 | 561,300 |
Nov 17, 2023 | 31.52 | 31.62 | 31.46 | 31.53 | 30.92 | 497,400 |
Nov 16, 2023 | 31.48 | 31.67 | 31.41 | 31.50 | 30.89 | 980,900 |
Nov 15, 2023 | 31.81 | 31.99 | 31.76 | 31.84 | 31.22 | 735,000 |
Nov 14, 2023 | 31.20 | 31.61 | 31.20 | 31.56 | 30.95 | 459,400 |
Nov 13, 2023 | 30.64 | 30.86 | 30.59 | 30.74 | 30.14 | 511,000 |
Nov 10, 2023 | 30.53 | 30.76 | 30.50 | 30.76 | 30.16 | 484,700 |
Nov 9, 2023 | 30.83 | 30.90 | 30.51 | 30.54 | 29.95 | 612,900 |
Nov 8, 2023 | 30.91 | 30.98 | 30.78 | 30.85 | 30.25 | 572,700 |
Nov 7, 2023 | 30.90 | 31.06 | 30.77 | 31.02 | 30.42 | 474,800 |
Nov 6, 2023 | 31.26 | 31.33 | 31.07 | 31.11 | 30.51 | 820,800 |
Nov 3, 2023 | 30.64 | 30.94 | 30.64 | 30.90 | 30.30 | 638,100 |
Nov 2, 2023 | 30.11 | 30.24 | 30.04 | 30.23 | 29.64 | 731,400 |
Nov 1, 2023 | 29.39 | 29.68 | 29.33 | 29.68 | 29.10 | 1,345,800 |
Oct 31, 2023 | 29.31 | 29.40 | 29.17 | 29.37 | 28.80 | 827,300 |
Oct 30, 2023 | 29.70 | 29.77 | 29.48 | 29.58 | 29.01 | 800,300 |
Oct 27, 2023 | 29.52 | 29.57 | 29.22 | 29.26 | 28.69 | 1,029,800 |
Oct 26, 2023 | 29.20 | 29.36 | 29.15 | 29.29 | 28.72 | 854,100 |
Oct 25, 2023 | 29.49 | 29.59 | 29.36 | 29.43 | 28.86 | 729,000 |
Oct 24, 2023 | 29.49 | 29.85 | 29.49 | 29.81 | 29.23 | 1,332,200 |
Oct 23, 2023 | 29.23 | 29.54 | 29.12 | 29.43 | 28.86 | 1,197,200 |
Oct 20, 2023 | 29.59 | 29.65 | 29.42 | 29.43 | 28.86 | 1,863,600 |
Oct 19, 2023 | 29.86 | 30.02 | 29.77 | 29.81 | 29.23 | 9,778,100 |
Oct 18, 2023 | 30.19 | 30.19 | 29.92 | 29.97 | 29.39 | 1,167,700 |
Oct 17, 2023 | 30.26 | 30.57 | 30.23 | 30.44 | 29.85 | 812,600 |
Oct 16, 2023 | 30.33 | 30.57 | 30.26 | 30.51 | 29.92 | 708,300 |
Oct 13, 2023 | 30.41 | 30.52 | 30.23 | 30.29 | 29.70 | 372,700 |
Oct 12, 2023 | 30.83 | 30.84 | 30.34 | 30.42 | 29.83 | 1,048,000 |
Oct 11, 2023 | 30.75 | 30.81 | 30.60 | 30.73 | 30.13 | 555,600 |
Oct 10, 2023 | 30.25 | 30.53 | 30.22 | 30.50 | 29.91 | 666,200 |
Oct 9, 2023 | 29.80 | 30.04 | 29.72 | 30.03 | 29.45 | 471,800 |
Oct 6, 2023 | 29.76 | 30.24 | 29.68 | 30.18 | 29.60 | 739,000 |
Oct 5, 2023 | 29.67 | 29.78 | 29.55 | 29.77 | 29.19 | 605,900 |
Oct 4, 2023 | 29.67 | 29.72 | 29.53 | 29.63 | 29.06 | 760,500 |
Oct 3, 2023 | 29.83 | 29.95 | 29.67 | 29.73 | 29.15 | 811,500 |
Oct 2, 2023 | 30.21 | 30.26 | 30.03 | 30.11 | 29.53 | 649,800 |
Sep 29, 2023 | 30.55 | 30.56 | 30.20 | 30.28 | 29.69 | 1,844,300 |
Sep 28, 2023 | 30.03 | 30.27 | 29.98 | 30.23 | 29.64 | 530,100 |
Sep 27, 2023 | 30.32 | 30.32 | 30.03 | 30.19 | 29.60 | 531,500 |
Sep 26, 2023 | 30.33 | 30.39 | 30.15 | 30.17 | 29.59 | 571,400 |
Sep 25, 2023 | 30.51 | 30.63 | 30.46 | 30.60 | 30.01 | 770,300 |
Sep 22, 2023 | 30.86 | 30.91 | 30.69 | 30.73 | 30.13 | 671,600 |
Sep 21, 2023 | 30.45 | 30.51 | 30.34 | 30.34 | 29.75 | 443,500 |
Sep 20, 2023 | 31.11 | 31.22 | 30.89 | 30.91 | 30.31 | 739,200 |
Sep 19, 2023 | 31.11 | 31.14 | 30.96 | 31.02 | 30.42 | 529,300 |
Sep 18, 2023 | 31.18 | 31.25 | 31.09 | 31.23 | 30.62 | 650,300 |
Sep 15, 2023 | 31.45 | 31.45 | 31.23 | 31.27 | 30.66 | 659,800 |
Sep 14, 2023 | 31.37 | 31.45 | 31.26 | 31.38 | 30.77 | 603,100 |
Sep 13, 2023 | 31.14 | 31.27 | 31.12 | 31.18 | 30.58 | 707,200 |
Sep 12, 2023 | 31.06 | 31.33 | 31.06 | 31.24 | 30.63 | 848,500 |
Sep 11, 2023 | 31.20 | 31.28 | 31.10 | 31.28 | 30.67 | 773,000 |
Sep 8, 2023 | 30.86 | 30.95 | 30.81 | 30.86 | 30.26 | 386,200 |
Sep 7, 2023 | 30.84 | 30.85 | 30.71 | 30.77 | 30.17 | 480,900 |
Sep 6, 2023 | 31.24 | 31.40 | 31.10 | 31.17 | 30.57 | 452,700 |
Sep 5, 2023 | 31.44 | 31.45 | 31.31 | 31.35 | 30.74 | 672,000 |
Sep 1, 2023 | 31.74 | 31.80 | 31.56 | 31.63 | 31.02 | 602,800 |
Aug 31, 2023 | 31.46 | 31.46 | 31.22 | 31.24 | 30.63 | 1,268,800 |
Aug 30, 2023 | 31.63 | 31.78 | 31.63 | 31.71 | 31.10 | 413,100 |
Aug 29, 2023 | 31.49 | 31.85 | 31.40 | 31.82 | 31.20 | 510,600 |
Aug 28, 2023 | 31.34 | 31.44 | 31.28 | 31.41 | 30.80 | 607,100 |
Aug 25, 2023 | 31.09 | 31.18 | 30.84 | 31.10 | 30.50 | 507,600 |
Aug 24, 2023 | 31.39 | 31.41 | 31.09 | 31.11 | 30.51 | 804,800 |
Aug 23, 2023 | 30.88 | 31.24 | 30.87 | 31.21 | 30.61 | 542,400 |
Aug 22, 2023 | 30.93 | 30.93 | 30.69 | 30.74 | 30.14 | 739,500 |
Aug 21, 2023 | 30.64 | 30.81 | 30.59 | 30.80 | 30.20 | 636,000 |
Aug 18, 2023 | 30.58 | 30.73 | 30.53 | 30.67 | 30.08 | 1,762,300 |
Aug 17, 2023 | 31.27 | 31.28 | 30.90 | 30.93 | 30.33 | 668,900 |
Aug 16, 2023 | 31.03 | 31.15 | 30.89 | 30.90 | 30.30 | 527,500 |
Aug 15, 2023 | 31.38 | 31.38 | 31.11 | 31.17 | 30.57 | 511,000 |
Aug 14, 2023 | 31.34 | 31.53 | 31.22 | 31.49 | 30.88 | 659,000 |
Aug 11, 2023 | 31.75 | 31.79 | 31.56 | 31.65 | 31.04 | 585,900 |
Aug 10, 2023 | 32.38 | 32.62 | 32.14 | 32.20 | 31.58 | 1,177,100 |
Aug 9, 2023 | 32.27 | 32.30 | 32.02 | 32.13 | 31.51 | 694,800 |
Aug 8, 2023 | 31.98 | 32.08 | 31.82 | 32.05 | 31.43 | 796,400 |
Aug 7, 2023 | 32.59 | 32.60 | 32.35 | 32.50 | 31.87 | 991,700 |
Aug 4, 2023 | 32.63 | 32.81 | 32.46 | 32.52 | 31.89 | 831,600 |
Aug 3, 2023 | 32.52 | 32.65 | 32.42 | 32.53 | 31.90 | 597,300 |
Aug 2, 2023 | 32.64 | 32.71 | 32.36 | 32.43 | 31.80 | 652,300 |
Aug 1, 2023 | 33.37 | 33.38 | 33.17 | 33.18 | 32.54 | 1,098,100 |
Jul 31, 2023 | 33.52 | 33.67 | 33.46 | 33.62 | 32.97 | 1,031,700 |
Jul 28, 2023 | 33.40 | 33.62 | 33.39 | 33.60 | 32.95 | 703,900 |
Jul 27, 2023 | 33.18 | 33.24 | 32.73 | 32.76 | 32.13 | 791,000 |
Jul 26, 2023 | 32.81 | 33.23 | 32.81 | 33.17 | 32.53 | 1,926,000 |
Jul 25, 2023 | 33.08 | 33.10 | 32.93 | 32.94 | 32.30 | 934,400 |
Jul 24, 2023 | 32.33 | 32.81 | 32.31 | 32.70 | 32.07 | 1,149,500 |
Jul 21, 2023 | 32.34 | 32.38 | 32.19 | 32.24 | 31.62 | 1,701,000 |
Jul 20, 2023 | 32.38 | 32.45 | 32.23 | 32.25 | 31.62 | 2,792,200 |
Jul 19, 2023 | 32.67 | 32.81 | 32.54 | 32.59 | 31.96 | 603,900 |
Jul 18, 2023 | 32.76 | 32.81 | 32.60 | 32.70 | 32.07 | 767,300 |
Jul 17, 2023 | 32.73 | 32.92 | 32.62 | 32.92 | 32.28 | 640,300 |
Jul 14, 2023 | 32.94 | 32.95 | 32.81 | 32.86 | 32.22 | 929,900 |
Jul 13, 2023 | 32.80 | 33.04 | 32.76 | 32.99 | 32.35 | 1,036,800 |
Jul 12, 2023 | 32.34 | 32.60 | 32.33 | 32.58 | 31.95 | 1,008,200 |
Jul 11, 2023 | 31.75 | 31.88 | 31.62 | 31.87 | 31.25 | 837,100 |
Jul 10, 2023 | 31.30 | 31.53 | 31.29 | 31.51 | 30.90 | 511,800 |
Jul 7, 2023 | 31.22 | 31.65 | 31.22 | 31.50 | 30.89 | 1,425,800 |
Jul 6, 2023 | 31.32 | 31.35 | 31.04 | 31.15 | 30.55 | 569,900 |
Jul 5, 2023 | 31.83 | 31.88 | 31.75 | 31.79 | 31.17 | 600,700 |
Jul 3, 2023 | 32.05 | 32.15 | 31.94 | 31.98 | 31.36 | 798,000 |
Jun 30, 2023 | 31.63 | 31.77 | 31.57 | 31.63 | 31.02 | 707,600 |
Jun 29, 2023 | 31.31 | 31.40 | 31.24 | 31.37 | 30.76 | 1,272,900 |
Jun 28, 2023 | 31.47 | 31.57 | 31.40 | 31.55 | 30.94 | 815,800 |
Jun 27, 2023 | 31.68 | 31.73 | 31.58 | 31.72 | 31.11 | 984,300 |
Jun 26, 2023 | 31.45 | 31.56 | 31.40 | 31.44 | 30.83 | 630,700 |
Jun 23, 2023 | 31.41 | 31.41 | 31.24 | 31.35 | 30.74 | 795,300 |
Jun 22, 2023 | 31.64 | 31.81 | 31.64 | 31.78 | 31.17 | 526,300 |
Jun 21, 2023 | 31.86 | 31.94 | 31.77 | 31.91 | 31.29 | 876,200 |
Jun 20, 2023 | 32.22 | 32.26 | 31.97 | 32.02 | 31.40 | 1,608,500 |
Jun 16, 2023 | 32.82 | 32.84 | 32.58 | 32.62 | 31.99 | 1,190,500 |
Jun 15, 2023 | 32.66 | 32.81 | 32.58 | 32.81 | 32.17 | 2,116,200 |
Jun 14, 2023 | 32.31 | 32.62 | 32.27 | 32.53 | 31.90 | 885,100 |
Jun 13, 2023 | 32.33 | 32.41 | 32.23 | 32.32 | 31.69 | 1,097,900 |
Jun 12, 2023 | 31.91 | 32.03 | 31.89 | 31.99 | 31.37 | 492,500 |
Jun 9, 2023 | 31.87 | 32.06 | 31.87 | 31.91 | 31.29 | 642,100 |
Jun 8, 2023 | 31.57 | 31.79 | 31.52 | 31.76 | 31.14 | 583,700 |
Jun 7, 2023 | 0.23 Dividend | |||||
Jun 7, 2023 | 31.68 | 31.86 | 31.52 | 31.58 | 30.97 | 561,500 |
Jun 6, 2023 | 31.55 | 31.92 | 31.51 | 31.86 | 31.02 | 779,300 |
Jun 5, 2023 | 31.50 | 31.65 | 31.49 | 31.62 | 30.79 | 602,100 |
Jun 2, 2023 | 31.58 | 31.72 | 31.58 | 31.64 | 30.81 | 949,000 |
Jun 1, 2023 | 30.59 | 31.10 | 30.54 | 31.09 | 30.27 | 687,000 |
May 31, 2023 | 30.58 | 30.58 | 30.30 | 30.56 | 29.75 | 734,400 |
May 30, 2023 | 31.02 | 31.04 | 30.70 | 30.77 | 29.96 | 1,141,000 |
May 26, 2023 | 30.81 | 31.15 | 30.81 | 31.09 | 30.27 | 364,800 |
May 25, 2023 | 30.72 | 30.75 | 30.51 | 30.54 | 29.73 | 778,200 |
May 24, 2023 | 30.81 | 30.84 | 30.61 | 30.62 | 29.81 | 600,400 |
May 23, 2023 | 31.09 | 31.17 | 30.87 | 30.87 | 30.06 | 587,900 |
May 22, 2023 | 31.33 | 31.49 | 31.33 | 31.37 | 30.54 | 409,400 |
May 19, 2023 | 31.16 | 31.24 | 31.08 | 31.16 | 30.34 | 426,700 |
May 18, 2023 | 31.16 | 31.17 | 30.97 | 31.10 | 30.28 | 632,600 |
May 17, 2023 | 31.11 | 31.28 | 31.04 | 31.24 | 30.42 | 1,016,300 |
May 16, 2023 | 31.13 | 31.25 | 31.08 | 31.11 | 30.29 | 302,600 |
May 15, 2023 | 31.05 | 31.34 | 30.97 | 31.30 | 30.47 | 379,500 |
May 12, 2023 | 30.93 | 30.93 | 30.64 | 30.70 | 29.89 | 552,100 |
May 11, 2023 | 30.95 | 31.09 | 30.84 | 31.06 | 30.24 | 489,200 |
May 10, 2023 | 31.16 | 31.23 | 31.00 | 31.17 | 30.35 | 475,400 |
May 9, 2023 | 31.06 | 31.21 | 31.05 | 31.16 | 30.34 | 531,200 |
May 8, 2023 | 31.46 | 31.50 | 31.31 | 31.40 | 30.57 | 642,200 |
May 5, 2023 | 31.03 | 31.35 | 31.00 | 31.31 | 30.48 | 460,300 |
May 4, 2023 | 30.91 | 31.01 | 30.86 | 30.92 | 30.10 | 830,000 |
May 3, 2023 | 30.72 | 30.88 | 30.64 | 30.64 | 29.83 | 431,700 |
May 2, 2023 | 30.85 | 30.86 | 30.57 | 30.66 | 29.85 | 500,400 |
May 1, 2023 | 31.02 | 31.18 | 30.97 | 30.99 | 30.17 | 464,300 |
Apr 28, 2023 | 30.98 | 31.11 | 30.91 | 31.11 | 30.29 | 650,500 |
Apr 27, 2023 | 30.68 | 30.97 | 30.68 | 30.93 | 30.11 | 421,000 |
Apr 26, 2023 | 30.73 | 30.75 | 30.53 | 30.56 | 29.75 | 2,121,500 |
Apr 25, 2023 | 30.59 | 30.59 | 30.28 | 30.30 | 29.50 | 472,500 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
SMH VanEck Semiconductor ETF
213.14
+2.45%
SOXX iShares Semiconductor ETF
213.04
+2.16%
XSD SPDR S&P Semiconductor ETF
220.23
+2.18%
FTXL First Trust Nasdaq Semiconductor ETF
85.66
+1.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.09
+1.87%
PSI Invesco Semiconductors ETF
53.39
+1.60%
NANR SPDR S&P North American Natural Resources ETF
56.66
+1.30%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.77
+1.15%
EPU iShares MSCI Peru ETF
40.39
+1.14%
BOUT Innovator IBD Breakout Opportunities ETF
33.78
+1.12%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.60
+0.84%
FIVG Defiance 5G Next Gen Connectivity ETF
36.96
+0.78%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.24
+0.77%
UTES Virtus Reaves Utilities ETF
49.43
+0.77%
XLB Materials Select Sector SPDR Fund
88.99
+0.74%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
EPI WisdomTree India Earnings Fund
45.00
+0.66%
XLU Utilities Select Sector SPDR Fund
67.14
+0.59%
VPU Vanguard Utilities Index Fund ETF Shares
145.55
+0.59%
GLD SPDR Gold Shares
215.86
+0.57%
EZA iShares MSCI South Africa ETF
39.08
+0.79%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
IAU iShares Gold Trust
44.10
+0.54%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.15
+0.54%
MLPX Global X MLP & Energy Infrastructure ETF
49.32
+0.51%
LIT Global X Lithium & Battery Tech ETF
42.10
+0.50%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
CCOR Core Alternative ETF
26.45
+0.46%
FUTY Fidelity MSCI Utilities Index ETF
43.25
+0.49%
CNYA iShares MSCI China A ETF
25.98
+0.49%
FLIN Franklin FTSE India ETF
37.50
+0.47%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.81
+0.47%
IYE iShares U.S. Energy ETF
50.42
+0.46%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.52
+0.45%
ATMP Barclays ETN+ Select MLP ETN
24.38
+0.45%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.30
+0.44%
VDE Vanguard Energy Index Fund ETF Shares
134.48
+0.43%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.85
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.73
+0.40%
EWC iShares MSCI Canada ETF
37.51
+0.39%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
FENY Fidelity MSCI Energy Index ETF
26.43
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
QTUM Defiance Quantum ETF
57.38
+0.38%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
SPEM SPDR Portfolio Emerging Markets ETF
36.17
+0.36%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
RAAX VanEck Inflation Allocation ETF
27.19
+0.90%
XLI Industrial Select Sector SPDR Fund
122.43
+0.28%
THD iShares MSCI Thailand ETF
57.87
+0.29%
CBON VanEck China Bond ETF
21.88
+0.32%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.52
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.28%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.12
+0.27%
ENFR Alerian Energy Infrastructure ETF
25.63
+0.26%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.26%
PID Invesco International Dividend Achievers ETF
17.99
+0.25%
TPYP Tortoise North American Pipeline Fund
27.96
+0.24%
EWW iShares MSCI Mexico ETF
65.95
+0.27%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.90
+0.17%
VAW Vanguard Materials Index Fund ETF Shares
195.07
+0.44%
FTEC Fidelity MSCI Information Technology Index ETF
147.45
+0.18%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
VGT Vanguard Information Technology Index Fund ETF Shares
496.23
+0.20%
EMXC iShares MSCI Emerging Markets ex China ETF
56.12
+0.19%
COM Direxion Auspice Broad Commodity Strategy ETF
29.30
+0.21%
DBC Invesco DB Commodity Index Tracking Fund
23.55
+0.17%
SPHQ Invesco S&P 500 Quality ETF
58.66
+0.15%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.75
+0.22%
SPGP Invesco S&P 500 GARP ETF
101.61
+0.15%
XCEM Columbia EM Core ex-China ETF
30.17
+0.13%
PAVE Global X U.S. Infrastructure Development ETF
37.71
+0.13%
FTXN First Trust Nasdaq Oil & Gas ETF
32.65
+0.17%
PPA Invesco Aerospace & Defense ETF
99.95
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.73
+0.14%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.54
+0.16%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.79
+0.16%
CEFS Saba Closed-End Funds ETF
19.75
+0.15%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EWT iShares MSCI Taiwan ETF
46.61
+0.16%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.11%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.59
+0.10%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.49
+0.10%
BOCT Innovator U.S. Equity Buffer ETF October
39.97
-0.47%
NULG Nuveen ESG Large-Cap Growth ETF
72.74
+0.39%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.30
+0.05%
FLTR VanEck IG Floating Rate ETF
25.49
+0.10%
TUR iShares MSCI Turkey ETF
38.61
+0.08%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.22
+0.07%