NYSEArca - Delayed Quote USD
iShares MSCI Malaysia ETF (EWM)
At close: November 21 at 4:00 PM EST
After hours: 7:57 PM EST
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 |
---|---|---|---|---|---|---|
Nov 21, 2024 | 24.25 | 24.28 | 24.16 | 24.28 | 24.28 | 325,400 |
Nov 20, 2024 | 24.25 | 24.30 | 24.16 | 24.24 | 24.24 | 202,400 |
Nov 19, 2024 | 24.25 | 24.45 | 24.25 | 24.42 | 24.42 | 290,700 |
Nov 18, 2024 | 24.25 | 24.37 | 24.24 | 24.37 | 24.37 | 391,700 |
Nov 15, 2024 | 24.19 | 24.19 | 24.06 | 24.15 | 24.15 | 300,800 |
Nov 14, 2024 | 24.11 | 24.17 | 24.08 | 24.14 | 24.14 | 285,800 |
Nov 13, 2024 | 24.46 | 24.51 | 24.42 | 24.46 | 24.46 | 264,900 |
Nov 12, 2024 | 24.52 | 24.52 | 24.42 | 24.46 | 24.46 | 350,600 |
Nov 11, 2024 | 24.68 | 24.68 | 24.61 | 24.63 | 24.63 | 443,900 |
Nov 8, 2024 | 25.04 | 25.10 | 24.85 | 24.92 | 24.92 | 302,200 |
Nov 7, 2024 | 25.08 | 25.17 | 25.06 | 25.17 | 25.17 | 223,900 |
Nov 6, 2024 | 25.08 | 25.15 | 25.00 | 25.09 | 25.09 | 257,100 |
Nov 5, 2024 | 25.30 | 25.35 | 25.20 | 25.31 | 25.31 | 462,500 |
Nov 4, 2024 | 25.04 | 25.18 | 25.03 | 25.05 | 25.05 | 624,700 |
Nov 1, 2024 | 24.81 | 24.93 | 24.77 | 24.78 | 24.78 | 381,600 |
Oct 31, 2024 | 24.75 | 24.75 | 24.57 | 24.64 | 24.64 | 462,400 |
Oct 30, 2024 | 24.80 | 24.90 | 24.75 | 24.86 | 24.86 | 248,400 |
Oct 29, 2024 | 25.00 | 25.04 | 24.96 | 25.02 | 25.02 | 810,700 |
Oct 28, 2024 | 25.06 | 25.16 | 24.92 | 25.00 | 25.00 | 690,700 |
Oct 25, 2024 | 25.46 | 25.46 | 25.17 | 25.22 | 25.22 | 196,400 |
Oct 24, 2024 | 25.46 | 25.46 | 25.31 | 25.41 | 25.41 | 371,900 |
Oct 23, 2024 | 25.60 | 25.60 | 25.39 | 25.44 | 25.44 | 595,800 |
Oct 22, 2024 | 25.74 | 25.79 | 25.65 | 25.79 | 25.79 | 196,700 |
Oct 21, 2024 | 25.79 | 25.87 | 25.75 | 25.78 | 25.78 | 180,300 |
Oct 18, 2024 | 25.88 | 25.94 | 25.87 | 25.92 | 25.92 | 337,100 |
Oct 17, 2024 | 25.82 | 25.85 | 25.78 | 25.79 | 25.79 | 265,700 |
Oct 16, 2024 | 25.70 | 25.71 | 25.64 | 25.70 | 25.70 | 315,500 |
Oct 15, 2024 | 25.82 | 25.82 | 25.72 | 25.78 | 25.78 | 251,700 |
Oct 14, 2024 | 25.79 | 25.88 | 25.72 | 25.88 | 25.88 | 104,300 |
Oct 11, 2024 | 25.82 | 25.91 | 25.78 | 25.90 | 25.90 | 256,100 |
Oct 10, 2024 | 25.89 | 25.96 | 25.85 | 25.95 | 25.95 | 298,600 |
Oct 9, 2024 | 25.90 | 25.93 | 25.84 | 25.93 | 25.93 | 502,700 |
Oct 8, 2024 | 25.89 | 25.93 | 25.82 | 25.91 | 25.91 | 318,200 |
Oct 7, 2024 | 26.05 | 26.05 | 25.78 | 25.82 | 25.82 | 467,800 |
Oct 4, 2024 | 26.08 | 26.08 | 25.92 | 26.08 | 26.08 | 1,077,200 |
Oct 3, 2024 | 26.26 | 26.31 | 26.22 | 26.24 | 26.24 | 681,000 |
Oct 2, 2024 | 26.55 | 26.60 | 26.47 | 26.53 | 26.53 | 618,700 |
Oct 1, 2024 | 26.91 | 27.10 | 26.84 | 26.95 | 26.95 | 1,250,600 |
Sep 30, 2024 | 27.15 | 27.15 | 27.02 | 27.05 | 27.05 | 541,300 |
Sep 27, 2024 | 27.39 | 27.39 | 27.22 | 27.25 | 27.25 | 253,500 |
Sep 26, 2024 | 27.44 | 27.49 | 27.34 | 27.44 | 27.44 | 395,300 |
Sep 25, 2024 | 27.27 | 27.34 | 27.25 | 27.28 | 27.28 | 478,600 |
Sep 24, 2024 | 27.17 | 27.35 | 27.11 | 27.34 | 27.34 | 435,700 |
Sep 23, 2024 | 26.84 | 26.92 | 26.80 | 26.83 | 26.83 | 293,000 |
Sep 20, 2024 | 26.96 | 26.96 | 26.80 | 26.94 | 26.94 | 522,900 |
Sep 19, 2024 | 26.77 | 26.78 | 26.68 | 26.74 | 26.74 | 352,000 |
Sep 18, 2024 | 26.40 | 26.59 | 26.38 | 26.42 | 26.42 | 262,200 |
Sep 17, 2024 | 26.35 | 26.39 | 26.26 | 26.34 | 26.34 | 445,900 |
Sep 16, 2024 | 26.09 | 26.09 | 25.98 | 26.05 | 26.05 | 287,500 |
Sep 13, 2024 | 25.86 | 25.98 | 25.82 | 25.93 | 25.93 | 364,500 |
Sep 12, 2024 | 25.37 | 25.45 | 25.33 | 25.45 | 25.45 | 495,400 |
Sep 11, 2024 | 25.48 | 25.52 | 25.27 | 25.52 | 25.52 | 333,300 |
Sep 10, 2024 | 25.59 | 25.60 | 25.48 | 25.54 | 25.54 | 472,100 |
Sep 9, 2024 | 25.29 | 25.35 | 25.20 | 25.32 | 25.32 | 409,800 |
Sep 6, 2024 | 25.44 | 25.45 | 25.24 | 25.28 | 25.28 | 572,800 |
Sep 5, 2024 | 25.59 | 25.69 | 25.52 | 25.52 | 25.52 | 378,700 |
Sep 4, 2024 | 25.51 | 25.69 | 25.41 | 25.65 | 25.65 | 409,200 |
Sep 3, 2024 | 25.50 | 25.50 | 25.40 | 25.44 | 25.44 | 500,400 |
Aug 30, 2024 | 25.97 | 25.97 | 25.85 | 25.92 | 25.92 | 365,800 |
Aug 29, 2024 | 25.52 | 25.59 | 25.48 | 25.50 | 25.50 | 429,400 |
Aug 28, 2024 | 25.83 | 25.84 | 25.75 | 25.78 | 25.78 | 486,100 |
Aug 27, 2024 | 25.34 | 25.46 | 25.27 | 25.42 | 25.42 | 195,400 |
Aug 26, 2024 | 25.18 | 25.24 | 25.13 | 25.16 | 25.16 | 237,700 |
Aug 23, 2024 | 25.00 | 25.15 | 24.97 | 25.15 | 25.15 | 334,800 |
Aug 22, 2024 | 25.10 | 25.14 | 24.92 | 24.93 | 24.93 | 340,000 |
Aug 21, 2024 | 24.94 | 25.03 | 24.90 | 24.99 | 24.99 | 228,500 |
Aug 20, 2024 | 25.03 | 25.07 | 24.99 | 25.04 | 25.04 | 194,900 |
Aug 19, 2024 | 24.80 | 25.15 | 24.80 | 25.12 | 25.12 | 467,300 |
Aug 16, 2024 | 24.31 | 24.42 | 24.31 | 24.40 | 24.40 | 391,500 |
Aug 15, 2024 | 24.44 | 24.44 | 24.23 | 24.23 | 24.23 | 153,400 |
Aug 14, 2024 | 24.33 | 24.36 | 24.27 | 24.34 | 24.34 | 224,300 |
Aug 13, 2024 | 24.11 | 24.20 | 24.11 | 24.19 | 24.19 | 302,800 |
Aug 12, 2024 | 24.05 | 24.10 | 23.99 | 24.00 | 24.00 | 444,300 |
Aug 9, 2024 | 23.85 | 23.93 | 23.82 | 23.88 | 23.88 | 236,500 |
Aug 8, 2024 | 23.63 | 23.76 | 23.59 | 23.70 | 23.70 | 593,600 |
Aug 7, 2024 | 23.56 | 23.58 | 23.31 | 23.31 | 23.31 | 590,600 |
Aug 6, 2024 | 23.21 | 23.48 | 23.21 | 23.33 | 23.33 | 673,000 |
Aug 5, 2024 | 22.69 | 23.19 | 22.56 | 22.97 | 22.97 | 943,600 |
Aug 2, 2024 | 23.95 | 24.10 | 23.88 | 24.08 | 24.08 | 1,014,400 |
Aug 1, 2024 | 23.73 | 23.80 | 23.62 | 23.68 | 23.68 | 396,700 |
Jul 31, 2024 | 23.71 | 23.75 | 23.66 | 23.70 | 23.70 | 352,900 |
Jul 30, 2024 | 23.33 | 23.33 | 23.23 | 23.29 | 23.29 | 202,400 |
Jul 29, 2024 | 23.36 | 23.36 | 23.28 | 23.31 | 23.31 | 155,700 |
Jul 26, 2024 | 23.14 | 23.19 | 23.11 | 23.14 | 23.14 | 406,600 |
Jul 25, 2024 | 23.05 | 23.16 | 23.04 | 23.04 | 23.04 | 249,800 |
Jul 24, 2024 | 23.17 | 23.17 | 23.07 | 23.07 | 23.07 | 264,000 |
Jul 23, 2024 | 23.29 | 23.33 | 23.26 | 23.26 | 23.26 | 318,400 |
Jul 22, 2024 | 23.18 | 23.18 | 23.11 | 23.12 | 23.12 | 287,600 |
Jul 19, 2024 | 23.34 | 23.34 | 23.28 | 23.28 | 23.28 | 192,000 |
Jul 18, 2024 | 23.48 | 23.48 | 23.29 | 23.29 | 23.29 | 225,100 |
Jul 17, 2024 | 23.45 | 23.52 | 23.41 | 23.44 | 23.44 | 507,100 |
Jul 16, 2024 | 23.26 | 23.32 | 23.26 | 23.31 | 23.31 | 110,400 |
Jul 15, 2024 | 23.30 | 23.33 | 23.26 | 23.29 | 23.29 | 229,300 |
Jul 12, 2024 | 23.25 | 23.40 | 23.25 | 23.32 | 23.32 | 227,500 |
Jul 11, 2024 | 23.20 | 23.20 | 23.12 | 23.17 | 23.17 | 254,200 |
Jul 10, 2024 | 23.00 | 23.06 | 22.97 | 23.06 | 23.06 | 182,700 |
Jul 9, 2024 | 22.84 | 22.89 | 22.81 | 22.86 | 22.86 | 247,000 |
Jul 8, 2024 | 22.90 | 22.96 | 22.90 | 22.92 | 22.92 | 290,200 |
Jul 5, 2024 | 22.89 | 22.93 | 22.81 | 22.93 | 22.93 | 202,400 |
Jul 3, 2024 | 22.81 | 22.94 | 22.81 | 22.94 | 22.94 | 179,000 |
Jul 2, 2024 | 22.46 | 22.60 | 22.46 | 22.59 | 22.59 | 161,600 |
Jul 1, 2024 | 22.52 | 22.58 | 22.50 | 22.51 | 22.51 | 204,900 |
Jun 28, 2024 | 22.44 | 22.49 | 22.42 | 22.46 | 22.46 | 111,300 |
Jun 27, 2024 | 22.36 | 22.36 | 22.32 | 22.35 | 22.35 | 587,100 |
Jun 26, 2024 | 22.34 | 22.39 | 22.33 | 22.38 | 22.38 | 172,300 |
Jun 25, 2024 | 22.44 | 22.45 | 22.32 | 22.37 | 22.37 | 218,400 |
Jun 24, 2024 | 22.47 | 22.50 | 22.44 | 22.48 | 22.48 | 157,800 |
Jun 21, 2024 | 22.51 | 22.52 | 22.44 | 22.51 | 22.51 | 222,400 |
Jun 20, 2024 | 22.50 | 22.55 | 22.38 | 22.44 | 22.44 | 384,200 |
Jun 18, 2024 | 22.70 | 22.84 | 22.67 | 22.84 | 22.84 | 252,700 |
Jun 17, 2024 | 22.66 | 22.80 | 22.66 | 22.78 | 22.78 | 321,400 |
Jun 14, 2024 | 22.66 | 22.69 | 22.64 | 22.67 | 22.67 | 94,800 |
Jun 13, 2024 | 22.85 | 22.86 | 22.76 | 22.80 | 22.80 | 128,100 |
Jun 12, 2024 | 22.77 | 22.91 | 22.73 | 22.89 | 22.89 | 519,800 |
Jun 11, 2024 | 0.36 Dividend | |||||
Jun 11, 2024 | 22.67 | 22.67 | 22.54 | 22.64 | 22.64 | 373,600 |
Jun 10, 2024 | 23.00 | 23.02 | 22.97 | 23.02 | 22.66 | 127,800 |
Jun 7, 2024 | 23.23 | 23.24 | 23.01 | 23.02 | 22.66 | 386,100 |
Jun 6, 2024 | 23.23 | 23.27 | 23.18 | 23.27 | 22.90 | 424,000 |
Jun 5, 2024 | 23.06 | 23.15 | 23.06 | 23.14 | 22.78 | 383,200 |
Jun 4, 2024 | 23.17 | 23.21 | 23.13 | 23.20 | 22.83 | 505,400 |
Jun 3, 2024 | 23.00 | 23.05 | 22.93 | 23.05 | 22.69 | 450,600 |
May 31, 2024 | 22.96 | 22.99 | 22.87 | 22.97 | 22.61 | 300,100 |
May 30, 2024 | 22.96 | 23.06 | 22.94 | 23.03 | 22.67 | 490,000 |
May 29, 2024 | 23.05 | 23.05 | 22.95 | 22.96 | 22.60 | 153,800 |
May 28, 2024 | 23.20 | 23.20 | 23.13 | 23.15 | 22.78 | 236,400 |
May 24, 2024 | 23.14 | 23.17 | 23.13 | 23.16 | 22.79 | 249,400 |
May 23, 2024 | 23.25 | 23.26 | 23.15 | 23.18 | 22.81 | 147,300 |
May 22, 2024 | 23.29 | 23.29 | 23.19 | 23.23 | 22.86 | 321,600 |
May 21, 2024 | 23.28 | 23.30 | 23.25 | 23.29 | 22.92 | 437,700 |
May 20, 2024 | 23.42 | 23.43 | 23.39 | 23.42 | 23.05 | 147,400 |
May 17, 2024 | 23.28 | 23.31 | 23.25 | 23.28 | 22.91 | 187,000 |
May 16, 2024 | 23.15 | 23.19 | 23.12 | 23.13 | 22.77 | 280,100 |
May 15, 2024 | 23.10 | 23.16 | 23.04 | 23.13 | 22.77 | 327,100 |
May 14, 2024 | 22.90 | 23.05 | 22.90 | 23.03 | 22.67 | 170,400 |
May 13, 2024 | 22.87 | 22.90 | 22.82 | 22.85 | 22.49 | 153,800 |
May 10, 2024 | 22.80 | 22.82 | 22.70 | 22.72 | 22.36 | 165,100 |
May 9, 2024 | 22.78 | 22.83 | 22.76 | 22.80 | 22.44 | 171,500 |
May 8, 2024 | 22.78 | 22.87 | 22.78 | 22.85 | 22.49 | 265,900 |
May 7, 2024 | 22.86 | 22.91 | 22.85 | 22.86 | 22.50 | 286,500 |
May 6, 2024 | 22.74 | 22.82 | 22.73 | 22.79 | 22.43 | 333,700 |
May 3, 2024 | 22.77 | 22.86 | 22.74 | 22.79 | 22.43 | 367,000 |
May 2, 2024 | 22.37 | 22.54 | 22.31 | 22.49 | 22.14 | 830,000 |
May 1, 2024 | 22.10 | 22.24 | 22.10 | 22.13 | 21.78 | 236,200 |
Apr 30, 2024 | 22.25 | 22.25 | 22.09 | 22.10 | 21.75 | 292,900 |
Apr 29, 2024 | 22.35 | 22.40 | 22.32 | 22.35 | 22.00 | 213,800 |
Apr 26, 2024 | 22.21 | 22.29 | 22.20 | 22.28 | 21.93 | 194,200 |
Apr 25, 2024 | 22.02 | 22.07 | 22.01 | 22.05 | 21.70 | 355,500 |
Apr 24, 2024 | 22.07 | 22.11 | 22.05 | 22.09 | 21.74 | 223,800 |
Apr 23, 2024 | 21.93 | 22.05 | 21.92 | 22.03 | 21.68 | 198,600 |
Apr 22, 2024 | 21.99 | 22.05 | 21.92 | 22.01 | 21.66 | 372,000 |
Apr 19, 2024 | 21.74 | 21.83 | 21.73 | 21.76 | 21.42 | 306,500 |
Apr 18, 2024 | 21.65 | 21.77 | 21.64 | 21.64 | 21.30 | 542,000 |
Apr 17, 2024 | 21.60 | 21.62 | 21.52 | 21.52 | 21.18 | 630,800 |
Apr 16, 2024 | 21.53 | 21.56 | 21.46 | 21.47 | 21.13 | 1,124,300 |
Apr 15, 2024 | 21.68 | 21.72 | 21.56 | 21.56 | 21.22 | 368,000 |
Apr 12, 2024 | 21.76 | 21.81 | 21.62 | 21.64 | 21.30 | 525,600 |
Apr 11, 2024 | 21.85 | 21.85 | 21.69 | 21.80 | 21.46 | 356,100 |
Apr 10, 2024 | 21.86 | 21.87 | 21.69 | 21.74 | 21.40 | 406,000 |
Apr 9, 2024 | 22.15 | 22.19 | 22.08 | 22.12 | 21.77 | 310,200 |
Apr 8, 2024 | 22.11 | 22.18 | 22.11 | 22.14 | 21.79 | 162,300 |
Apr 5, 2024 | 22.06 | 22.13 | 22.05 | 22.11 | 21.76 | 281,300 |
Apr 4, 2024 | 22.08 | 22.16 | 21.96 | 21.96 | 21.61 | 341,800 |
Apr 3, 2024 | 21.81 | 21.91 | 21.80 | 21.86 | 21.52 | 468,700 |
Apr 2, 2024 | 21.87 | 21.94 | 21.86 | 21.93 | 21.58 | 321,700 |
Apr 1, 2024 | 21.96 | 22.08 | 21.83 | 21.87 | 21.53 | 604,100 |
Mar 28, 2024 | 21.78 | 21.83 | 21.76 | 21.79 | 21.45 | 369,500 |
Mar 27, 2024 | 21.84 | 21.84 | 21.75 | 21.83 | 21.49 | 623,300 |
Mar 26, 2024 | 21.99 | 21.99 | 21.92 | 21.94 | 21.59 | 329,200 |
Mar 25, 2024 | 21.88 | 21.93 | 21.88 | 21.90 | 21.55 | 285,500 |
Mar 22, 2024 | 21.91 | 21.91 | 21.86 | 21.91 | 21.56 | 180,200 |
Mar 21, 2024 | 22.01 | 22.01 | 21.91 | 21.93 | 21.58 | 410,700 |
Mar 20, 2024 | 21.81 | 21.90 | 21.74 | 21.89 | 21.54 | 908,600 |
Mar 19, 2024 | 21.91 | 21.94 | 21.84 | 21.92 | 21.57 | 195,400 |
Mar 18, 2024 | 22.13 | 22.18 | 22.06 | 22.07 | 21.72 | 327,500 |
Mar 15, 2024 | 22.12 | 22.13 | 22.07 | 22.11 | 21.76 | 338,900 |
Mar 14, 2024 | 22.04 | 22.04 | 21.94 | 21.97 | 21.62 | 219,700 |
Mar 13, 2024 | 21.99 | 22.00 | 21.96 | 21.99 | 21.64 | 210,500 |
Mar 12, 2024 | 22.06 | 22.13 | 22.04 | 22.13 | 21.78 | 207,500 |
Mar 11, 2024 | 21.94 | 21.98 | 21.92 | 21.92 | 21.57 | 191,900 |
Mar 8, 2024 | 21.86 | 21.90 | 21.79 | 21.82 | 21.48 | 300,300 |
Mar 7, 2024 | 21.67 | 21.82 | 21.67 | 21.81 | 21.47 | 310,400 |
Mar 6, 2024 | 21.48 | 21.60 | 21.46 | 21.57 | 21.23 | 299,300 |
Mar 5, 2024 | 21.54 | 21.54 | 21.46 | 21.48 | 21.14 | 359,300 |
Mar 4, 2024 | 21.53 | 21.61 | 21.53 | 21.60 | 21.26 | 221,900 |
Mar 1, 2024 | 21.48 | 21.64 | 21.46 | 21.64 | 21.30 | 433,000 |
Feb 29, 2024 | 21.76 | 21.83 | 21.68 | 21.73 | 21.39 | 459,300 |
Feb 28, 2024 | 21.55 | 21.55 | 21.49 | 21.55 | 21.21 | 345,700 |
Feb 27, 2024 | 21.69 | 21.76 | 21.66 | 21.71 | 21.37 | 176,900 |
Feb 26, 2024 | 21.57 | 21.59 | 21.53 | 21.57 | 21.23 | 120,700 |
Feb 23, 2024 | 21.63 | 21.67 | 21.53 | 21.67 | 21.33 | 190,100 |
Feb 22, 2024 | 21.60 | 21.67 | 21.56 | 21.66 | 21.32 | 280,900 |
Feb 21, 2024 | 21.63 | 21.65 | 21.57 | 21.64 | 21.30 | 173,500 |
Feb 20, 2024 | 21.63 | 21.67 | 21.60 | 21.66 | 21.32 | 246,700 |
Feb 16, 2024 | 21.26 | 21.45 | 21.26 | 21.40 | 21.06 | 240,500 |
Feb 15, 2024 | 21.24 | 21.30 | 21.18 | 21.26 | 20.92 | 671,800 |
Feb 14, 2024 | 21.21 | 21.33 | 21.19 | 21.31 | 20.97 | 216,700 |
Feb 13, 2024 | 21.13 | 21.23 | 21.13 | 21.17 | 20.84 | 272,700 |
Feb 12, 2024 | 21.08 | 21.24 | 21.08 | 21.20 | 20.87 | 382,400 |
Feb 9, 2024 | 21.01 | 21.08 | 20.99 | 21.07 | 20.74 | 107,300 |
Feb 8, 2024 | 21.01 | 21.02 | 20.95 | 21.00 | 20.67 | 261,700 |
Feb 7, 2024 | 21.10 | 21.11 | 21.06 | 21.10 | 20.77 | 208,500 |
Feb 6, 2024 | 21.09 | 21.13 | 21.05 | 21.13 | 20.80 | 274,700 |
Feb 5, 2024 | 21.11 | 21.12 | 21.03 | 21.10 | 20.77 | 182,000 |
Feb 2, 2024 | 21.17 | 21.24 | 21.15 | 21.21 | 20.88 | 281,300 |
Feb 1, 2024 | 21.19 | 21.28 | 21.15 | 21.27 | 20.93 | 258,500 |
Jan 31, 2024 | 21.21 | 21.27 | 21.11 | 21.14 | 20.81 | 234,800 |
Jan 30, 2024 | 21.21 | 21.23 | 21.15 | 21.21 | 20.88 | 132,400 |
Jan 29, 2024 | 21.20 | 21.28 | 21.17 | 21.28 | 20.94 | 276,900 |
Jan 26, 2024 | 21.08 | 21.15 | 21.06 | 21.12 | 20.79 | 284,700 |
Jan 25, 2024 | 21.02 | 21.05 | 20.94 | 21.01 | 20.68 | 418,600 |
Jan 24, 2024 | 21.14 | 21.16 | 20.99 | 21.01 | 20.68 | 541,200 |
Jan 23, 2024 | 21.05 | 21.08 | 21.00 | 21.05 | 20.72 | 274,400 |
Jan 22, 2024 | 20.94 | 21.00 | 20.88 | 20.97 | 20.64 | 570,800 |
Jan 19, 2024 | 20.95 | 21.03 | 20.91 | 21.01 | 20.68 | 682,700 |
Jan 18, 2024 | 20.90 | 20.95 | 20.85 | 20.93 | 20.60 | 265,100 |
Jan 17, 2024 | 20.97 | 21.01 | 20.90 | 20.95 | 20.62 | 654,400 |
Jan 16, 2024 | 21.20 | 21.22 | 21.08 | 21.13 | 20.80 | 553,500 |
Jan 12, 2024 | 21.39 | 21.48 | 21.35 | 21.39 | 21.05 | 291,600 |
Jan 11, 2024 | 21.28 | 21.37 | 21.23 | 21.35 | 21.01 | 585,100 |
Jan 10, 2024 | 21.50 | 21.50 | 21.40 | 21.47 | 21.13 | 439,100 |
Jan 9, 2024 | 21.60 | 21.61 | 21.56 | 21.57 | 21.23 | 752,100 |
Jan 8, 2024 | 21.50 | 21.70 | 21.48 | 21.67 | 21.33 | 1,094,500 |
Jan 5, 2024 | 21.36 | 21.56 | 21.36 | 21.46 | 21.12 | 681,100 |
Jan 4, 2024 | 21.28 | 21.35 | 21.28 | 21.28 | 20.94 | 224,400 |
Jan 3, 2024 | 21.12 | 21.22 | 21.09 | 21.16 | 20.83 | 329,100 |
Jan 2, 2024 | 21.08 | 21.11 | 21.03 | 21.07 | 20.74 | 388,700 |
Dec 29, 2023 | 21.30 | 21.30 | 21.20 | 21.25 | 20.91 | 217,200 |
Dec 28, 2023 | 21.20 | 21.30 | 21.20 | 21.21 | 20.88 | 239,000 |
Dec 27, 2023 | 21.14 | 21.16 | 21.12 | 21.16 | 20.83 | 170,900 |
Dec 26, 2023 | 21.03 | 21.12 | 21.03 | 21.11 | 20.78 | 141,800 |
Dec 22, 2023 | 21.14 | 21.20 | 21.12 | 21.16 | 20.83 | 481,200 |
Dec 21, 2023 | 21.05 | 21.10 | 21.03 | 21.08 | 20.75 | 316,800 |
Dec 20, 2023 | 0.37 Dividend | |||||
Dec 20, 2023 | 21.21 | 21.21 | 21.02 | 21.02 | 20.69 | 310,000 |
Dec 19, 2023 | 21.43 | 21.55 | 21.40 | 21.53 | 20.82 | 201,600 |
Dec 18, 2023 | 21.33 | 21.39 | 21.32 | 21.35 | 20.65 | 101,300 |
Dec 15, 2023 | 21.39 | 21.43 | 21.35 | 21.35 | 20.65 | 286,200 |
Dec 14, 2023 | 21.32 | 21.42 | 21.29 | 21.42 | 20.72 | 351,700 |
Dec 13, 2023 | 20.99 | 21.28 | 20.93 | 21.27 | 20.57 | 502,200 |
Dec 12, 2023 | 21.03 | 21.11 | 20.99 | 21.11 | 20.42 | 402,400 |
Dec 11, 2023 | 21.00 | 21.09 | 20.97 | 21.09 | 20.40 | 285,100 |
Dec 8, 2023 | 21.03 | 21.05 | 20.96 | 21.00 | 20.31 | 439,800 |
Dec 7, 2023 | 21.09 | 21.15 | 21.07 | 21.14 | 20.45 | 299,700 |
Dec 6, 2023 | 21.13 | 21.13 | 21.07 | 21.09 | 20.40 | 400,400 |
Dec 5, 2023 | 21.14 | 21.19 | 21.11 | 21.14 | 20.45 | 295,600 |
Dec 4, 2023 | 21.20 | 21.23 | 21.16 | 21.20 | 20.51 | 218,500 |
Dec 1, 2023 | 21.24 | 21.39 | 21.18 | 21.36 | 20.66 | 463,700 |
Nov 30, 2023 | 21.21 | 21.27 | 21.16 | 21.24 | 20.54 | 426,700 |
Nov 29, 2023 | 21.23 | 21.26 | 21.14 | 21.18 | 20.49 | 248,100 |
Nov 28, 2023 | 21.17 | 21.29 | 21.16 | 21.28 | 20.58 | 387,400 |
Nov 27, 2023 | 21.14 | 21.19 | 21.10 | 21.18 | 20.49 | 750,400 |
Nov 24, 2023 | 21.23 | 21.23 | 21.13 | 21.23 | 20.53 | 172,800 |
Nov 22, 2023 | 21.27 | 21.28 | 21.21 | 21.23 | 20.53 | 718,200 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%