NasdaqGM - Delayed Quote • USD
iShares MSCI All Country Asia ex Japan ETF (AAXJ)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:04 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 19, 2024 | 65.61 | 65.71 | 65.30 | 65.49 | 65.49 | 510,700 |
Apr 18, 2024 | 65.89 | 66.28 | 65.76 | 65.95 | 65.95 | 456,800 |
Apr 17, 2024 | 65.89 | 66.01 | 65.41 | 65.56 | 65.56 | 415,600 |
Apr 16, 2024 | 65.56 | 65.86 | 65.38 | 65.60 | 65.60 | 532,200 |
Apr 15, 2024 | 67.16 | 67.18 | 66.24 | 66.37 | 66.37 | 661,900 |
Apr 12, 2024 | 67.29 | 67.41 | 66.68 | 66.79 | 66.79 | 514,300 |
Apr 11, 2024 | 68.45 | 68.54 | 67.99 | 68.44 | 68.44 | 428,900 |
Apr 10, 2024 | 68.24 | 68.24 | 67.63 | 67.90 | 67.90 | 617,500 |
Apr 9, 2024 | 68.68 | 68.89 | 68.47 | 68.83 | 68.83 | 489,200 |
Apr 8, 2024 | 68.05 | 68.49 | 68.05 | 68.31 | 68.31 | 458,700 |
Apr 5, 2024 | 67.80 | 68.14 | 67.60 | 67.97 | 67.97 | 706,700 |
Apr 4, 2024 | 68.83 | 68.91 | 67.86 | 67.87 | 67.87 | 576,500 |
Apr 3, 2024 | 67.95 | 68.38 | 67.83 | 68.24 | 68.24 | 1,004,000 |
Apr 2, 2024 | 68.24 | 68.54 | 68.24 | 68.31 | 68.31 | 653,200 |
Apr 1, 2024 | 68.11 | 68.54 | 67.91 | 68.10 | 68.10 | 588,300 |
Mar 28, 2024 | 67.64 | 67.96 | 67.64 | 67.75 | 67.75 | 671,200 |
Mar 27, 2024 | 67.42 | 67.56 | 67.33 | 67.54 | 67.54 | 885,400 |
Mar 26, 2024 | 67.77 | 67.80 | 67.51 | 67.52 | 67.52 | 768,300 |
Mar 25, 2024 | 67.47 | 67.65 | 67.40 | 67.56 | 67.56 | 783,600 |
Mar 22, 2024 | 67.56 | 67.60 | 67.39 | 67.46 | 67.46 | 310,600 |
Mar 21, 2024 | 68.31 | 68.37 | 67.93 | 67.93 | 67.93 | 437,100 |
Mar 20, 2024 | 67.50 | 67.89 | 67.21 | 67.83 | 67.83 | 434,500 |
Mar 19, 2024 | 67.04 | 67.28 | 66.83 | 67.21 | 67.21 | 231,800 |
Mar 18, 2024 | 67.84 | 67.99 | 67.59 | 67.65 | 67.65 | 399,800 |
Mar 15, 2024 | 67.72 | 67.75 | 67.43 | 67.49 | 67.49 | 713,300 |
Mar 14, 2024 | 68.38 | 68.46 | 67.79 | 67.97 | 67.97 | 392,300 |
Mar 13, 2024 | 68.34 | 68.61 | 68.25 | 68.35 | 68.35 | 442,800 |
Mar 12, 2024 | 68.44 | 68.74 | 68.21 | 68.66 | 68.66 | 1,757,500 |
Mar 11, 2024 | 67.75 | 68.09 | 67.73 | 67.82 | 67.82 | 561,400 |
Mar 8, 2024 | 67.90 | 68.12 | 67.50 | 67.57 | 67.57 | 1,185,600 |
Mar 7, 2024 | 67.14 | 67.57 | 67.07 | 67.52 | 67.52 | 680,400 |
Mar 6, 2024 | 67.06 | 67.34 | 66.98 | 67.09 | 67.09 | 749,800 |
Mar 5, 2024 | 66.32 | 66.48 | 65.91 | 66.02 | 66.02 | 781,700 |
Mar 4, 2024 | 66.93 | 66.94 | 66.60 | 66.63 | 66.63 | 900,200 |
Mar 1, 2024 | 66.39 | 66.89 | 66.29 | 66.75 | 66.75 | 647,600 |
Feb 29, 2024 | 66.19 | 66.29 | 65.78 | 65.86 | 65.86 | 1,137,800 |
Feb 28, 2024 | 66.11 | 66.11 | 65.67 | 65.77 | 65.77 | 617,000 |
Feb 27, 2024 | 66.70 | 66.79 | 66.63 | 66.67 | 66.67 | 688,700 |
Feb 26, 2024 | 66.60 | 66.72 | 66.52 | 66.59 | 66.59 | 431,500 |
Feb 23, 2024 | 66.92 | 67.09 | 66.71 | 66.97 | 66.97 | 270,600 |
Feb 22, 2024 | 66.78 | 66.98 | 66.62 | 66.94 | 66.94 | 741,200 |
Feb 21, 2024 | 66.11 | 66.35 | 65.96 | 66.15 | 66.15 | 592,300 |
Feb 20, 2024 | 66.07 | 66.30 | 65.77 | 65.92 | 65.92 | 782,400 |
Feb 16, 2024 | 65.89 | 66.11 | 65.85 | 65.86 | 65.86 | 586,000 |
Feb 15, 2024 | 65.31 | 65.62 | 65.31 | 65.61 | 65.61 | 388,300 |
Feb 14, 2024 | 65.11 | 65.42 | 65.01 | 65.32 | 65.32 | 669,700 |
Feb 13, 2024 | 64.72 | 65.08 | 64.08 | 64.31 | 64.31 | 1,314,700 |
Feb 12, 2024 | 65.25 | 66.06 | 65.25 | 65.66 | 65.66 | 1,088,900 |
Feb 9, 2024 | 64.88 | 65.23 | 64.50 | 65.13 | 65.13 | 595,700 |
Feb 8, 2024 | 64.80 | 64.92 | 64.62 | 64.80 | 64.80 | 673,700 |
Feb 7, 2024 | 65.08 | 65.31 | 64.96 | 65.14 | 65.14 | 370,100 |
Feb 6, 2024 | 64.57 | 65.15 | 64.52 | 65.14 | 65.14 | 553,700 |
Feb 5, 2024 | 63.31 | 63.70 | 63.16 | 63.50 | 63.50 | 495,500 |
Feb 2, 2024 | 63.34 | 63.51 | 63.15 | 63.39 | 63.39 | 2,444,000 |
Feb 1, 2024 | 63.63 | 63.69 | 63.29 | 63.64 | 63.64 | 1,306,400 |
Jan 31, 2024 | 63.12 | 63.63 | 62.92 | 63.05 | 63.05 | 995,600 |
Jan 30, 2024 | 63.36 | 63.52 | 63.22 | 63.47 | 63.47 | 1,290,300 |
Jan 29, 2024 | 64.14 | 64.31 | 63.72 | 64.08 | 64.08 | 789,400 |
Jan 26, 2024 | 63.98 | 64.24 | 63.93 | 64.04 | 64.04 | 338,200 |
Jan 25, 2024 | 64.22 | 64.38 | 63.89 | 64.04 | 64.04 | 1,098,400 |
Jan 24, 2024 | 64.26 | 64.45 | 63.95 | 64.03 | 64.03 | 1,333,200 |
Jan 23, 2024 | 62.74 | 63.20 | 62.64 | 63.11 | 63.11 | 815,100 |
Jan 22, 2024 | 62.22 | 62.61 | 62.17 | 62.49 | 62.49 | 515,100 |
Jan 19, 2024 | 62.70 | 63.24 | 62.38 | 63.17 | 63.17 | 646,400 |
Jan 18, 2024 | 62.27 | 62.47 | 62.15 | 62.41 | 62.41 | 748,700 |
Jan 17, 2024 | 61.39 | 61.82 | 61.30 | 61.78 | 61.78 | 896,800 |
Jan 16, 2024 | 63.40 | 63.40 | 62.80 | 62.86 | 62.86 | 546,600 |
Jan 12, 2024 | 64.90 | 64.98 | 64.44 | 64.54 | 64.54 | 1,021,200 |
Jan 11, 2024 | 64.15 | 64.34 | 63.79 | 64.30 | 64.30 | 2,158,600 |
Jan 10, 2024 | 63.99 | 63.99 | 63.71 | 63.88 | 63.88 | 830,700 |
Jan 9, 2024 | 64.02 | 64.11 | 63.83 | 64.00 | 64.00 | 515,300 |
Jan 8, 2024 | 64.30 | 64.96 | 64.02 | 64.93 | 64.93 | 1,452,400 |
Jan 5, 2024 | 64.95 | 65.32 | 64.77 | 64.82 | 64.82 | 585,300 |
Jan 4, 2024 | 65.10 | 65.22 | 64.83 | 64.84 | 64.84 | 963,400 |
Jan 3, 2024 | 64.91 | 65.36 | 64.78 | 65.22 | 65.22 | 423,900 |
Jan 2, 2024 | 65.47 | 65.76 | 65.31 | 65.44 | 65.44 | 642,000 |
Dec 29, 2023 | 66.23 | 66.77 | 66.23 | 66.57 | 66.57 | 481,200 |
Dec 28, 2023 | 66.41 | 66.78 | 66.41 | 66.50 | 66.50 | 406,000 |
Dec 27, 2023 | 65.71 | 65.83 | 65.53 | 65.73 | 65.73 | 1,208,200 |
Dec 26, 2023 | 65.10 | 65.52 | 65.10 | 65.38 | 65.38 | 388,600 |
Dec 22, 2023 | 64.62 | 65.04 | 64.62 | 64.92 | 64.92 | 547,800 |
Dec 21, 2023 | 64.59 | 65.33 | 64.59 | 65.33 | 65.33 | 744,300 |
Dec 20, 2023 | 1.11 Dividend | |||||
Dec 20, 2023 | 64.73 | 64.86 | 63.92 | 63.95 | 63.95 | 695,100 |
Dec 19, 2023 | 65.94 | 66.41 | 65.94 | 66.35 | 65.24 | 698,000 |
Dec 18, 2023 | 65.78 | 65.85 | 65.53 | 65.77 | 64.67 | 755,500 |
Dec 15, 2023 | 66.36 | 66.41 | 65.77 | 65.84 | 64.74 | 689,900 |
Dec 14, 2023 | 65.66 | 66.33 | 65.66 | 66.29 | 65.18 | 2,296,700 |
Dec 13, 2023 | 64.47 | 65.42 | 64.13 | 65.40 | 64.31 | 790,600 |
Dec 12, 2023 | 64.58 | 64.90 | 64.35 | 64.88 | 63.80 | 808,000 |
Dec 11, 2023 | 64.30 | 64.83 | 64.25 | 64.82 | 63.74 | 577,500 |
Dec 8, 2023 | 64.27 | 64.55 | 64.13 | 64.39 | 63.31 | 796,900 |
Dec 7, 2023 | 64.37 | 64.68 | 64.31 | 64.64 | 63.56 | 296,400 |
Dec 6, 2023 | 64.66 | 64.81 | 64.29 | 64.33 | 63.26 | 487,700 |
Dec 5, 2023 | 64.23 | 64.41 | 64.02 | 64.35 | 63.28 | 424,700 |
Dec 4, 2023 | 65.06 | 65.18 | 64.70 | 64.76 | 63.68 | 1,432,200 |
Dec 1, 2023 | 64.88 | 65.62 | 64.77 | 65.60 | 64.50 | 544,300 |
Nov 30, 2023 | 65.45 | 65.58 | 65.06 | 65.41 | 64.32 | 633,200 |
Nov 29, 2023 | 65.55 | 65.80 | 65.36 | 65.43 | 64.34 | 447,600 |
Nov 28, 2023 | 65.58 | 65.92 | 65.54 | 65.84 | 64.74 | 594,800 |
Nov 27, 2023 | 65.27 | 65.45 | 65.19 | 65.38 | 64.29 | 392,500 |
Nov 24, 2023 | 65.45 | 65.74 | 65.20 | 65.74 | 64.64 | 204,200 |
Nov 22, 2023 | 65.78 | 65.92 | 65.50 | 65.77 | 64.67 | 596,900 |
Nov 21, 2023 | 66.06 | 66.25 | 65.76 | 65.87 | 64.77 | 695,700 |
Nov 20, 2023 | 65.74 | 66.39 | 65.74 | 66.30 | 65.19 | 780,400 |
Nov 17, 2023 | 65.51 | 65.63 | 65.30 | 65.50 | 64.41 | 288,200 |
Nov 16, 2023 | 65.26 | 65.74 | 65.16 | 65.39 | 64.30 | 551,000 |
Nov 15, 2023 | 65.86 | 66.51 | 65.86 | 66.13 | 65.03 | 754,800 |
Nov 14, 2023 | 64.84 | 65.62 | 64.84 | 65.51 | 64.42 | 820,400 |
Nov 13, 2023 | 63.71 | 64.25 | 63.68 | 64.00 | 62.93 | 350,500 |
Nov 10, 2023 | 63.51 | 63.90 | 63.37 | 63.86 | 62.79 | 354,500 |
Nov 9, 2023 | 64.08 | 64.29 | 63.48 | 63.53 | 62.47 | 421,900 |
Nov 8, 2023 | 64.20 | 64.40 | 64.01 | 64.11 | 63.04 | 282,900 |
Nov 7, 2023 | 64.24 | 64.63 | 64.02 | 64.57 | 63.49 | 679,300 |
Nov 6, 2023 | 65.10 | 65.19 | 64.71 | 64.79 | 63.71 | 392,800 |
Nov 3, 2023 | 63.78 | 64.31 | 63.70 | 64.24 | 63.17 | 1,722,700 |
Nov 2, 2023 | 62.67 | 62.84 | 62.52 | 62.79 | 61.74 | 723,200 |
Nov 1, 2023 | 61.28 | 61.83 | 61.20 | 61.83 | 60.80 | 660,100 |
Oct 31, 2023 | 61.29 | 61.43 | 60.92 | 61.41 | 60.38 | 520,600 |
Oct 30, 2023 | 62.14 | 62.33 | 61.80 | 62.06 | 61.02 | 365,600 |
Oct 27, 2023 | 61.78 | 61.90 | 61.19 | 61.27 | 60.25 | 630,500 |
Oct 26, 2023 | 61.08 | 61.43 | 60.99 | 61.22 | 60.20 | 512,400 |
Oct 25, 2023 | 61.89 | 62.08 | 61.58 | 61.67 | 60.64 | 729,100 |
Oct 24, 2023 | 62.06 | 62.73 | 61.96 | 62.65 | 61.60 | 716,500 |
Oct 23, 2023 | 61.30 | 61.94 | 61.06 | 61.74 | 60.71 | 287,500 |
Oct 20, 2023 | 61.96 | 62.16 | 61.69 | 61.70 | 60.67 | 579,600 |
Oct 19, 2023 | 62.60 | 62.94 | 62.40 | 62.47 | 61.43 | 610,200 |
Oct 18, 2023 | 63.13 | 63.31 | 62.78 | 62.86 | 61.81 | 342,300 |
Oct 17, 2023 | 63.48 | 64.06 | 63.47 | 63.82 | 62.75 | 497,100 |
Oct 16, 2023 | 63.60 | 64.20 | 63.48 | 64.08 | 63.01 | 290,800 |
Oct 13, 2023 | 63.92 | 64.14 | 63.63 | 63.78 | 62.71 | 551,200 |
Oct 12, 2023 | 64.83 | 64.83 | 63.92 | 64.03 | 62.96 | 527,800 |
Oct 11, 2023 | 64.69 | 64.86 | 64.46 | 64.68 | 63.60 | 584,100 |
Oct 10, 2023 | 63.81 | 64.35 | 63.67 | 64.25 | 63.18 | 344,900 |
Oct 9, 2023 | 63.00 | 63.49 | 62.87 | 63.45 | 62.39 | 245,400 |
Oct 6, 2023 | 62.87 | 63.88 | 62.83 | 63.75 | 62.69 | 297,800 |
Oct 5, 2023 | 62.59 | 62.81 | 62.32 | 62.77 | 61.72 | 413,400 |
Oct 4, 2023 | 62.43 | 62.50 | 62.17 | 62.34 | 61.30 | 835,900 |
Oct 3, 2023 | 62.57 | 62.84 | 62.36 | 62.49 | 61.45 | 2,828,900 |
Oct 2, 2023 | 63.50 | 63.52 | 63.10 | 63.26 | 62.20 | 329,300 |
Sep 29, 2023 | 64.07 | 64.13 | 63.42 | 63.50 | 62.44 | 865,200 |
Sep 28, 2023 | 62.98 | 63.50 | 62.88 | 63.41 | 62.35 | 315,500 |
Sep 27, 2023 | 63.50 | 63.56 | 63.05 | 63.35 | 62.29 | 376,700 |
Sep 26, 2023 | 63.46 | 63.57 | 63.08 | 63.13 | 62.08 | 353,300 |
Sep 25, 2023 | 63.78 | 64.16 | 63.78 | 64.13 | 63.06 | 499,000 |
Sep 22, 2023 | 64.71 | 64.73 | 64.35 | 64.42 | 63.34 | 297,700 |
Sep 21, 2023 | 63.51 | 63.71 | 63.43 | 63.43 | 62.37 | 478,700 |
Sep 20, 2023 | 64.98 | 65.29 | 64.62 | 64.62 | 63.54 | 480,100 |
Sep 19, 2023 | 64.99 | 65.20 | 64.83 | 64.92 | 63.84 | 171,700 |
Sep 18, 2023 | 65.13 | 65.44 | 65.08 | 65.43 | 64.34 | 223,600 |
Sep 15, 2023 | 65.71 | 65.90 | 65.44 | 65.49 | 64.40 | 499,900 |
Sep 14, 2023 | 65.83 | 65.92 | 65.55 | 65.78 | 64.68 | 211,600 |
Sep 13, 2023 | 65.41 | 65.52 | 65.21 | 65.32 | 64.23 | 396,000 |
Sep 12, 2023 | 65.14 | 65.60 | 65.07 | 65.43 | 64.34 | 386,300 |
Sep 11, 2023 | 65.47 | 65.69 | 65.30 | 65.61 | 64.51 | 202,500 |
Sep 8, 2023 | 64.96 | 65.09 | 64.81 | 64.92 | 63.84 | 286,300 |
Sep 7, 2023 | 65.00 | 65.01 | 64.68 | 64.90 | 63.82 | 588,900 |
Sep 6, 2023 | 65.86 | 66.24 | 65.59 | 65.72 | 64.62 | 507,000 |
Sep 5, 2023 | 66.00 | 66.22 | 65.92 | 65.99 | 64.89 | 359,700 |
Sep 1, 2023 | 66.46 | 66.80 | 66.28 | 66.43 | 65.32 | 403,600 |
Aug 31, 2023 | 65.87 | 65.99 | 65.46 | 65.58 | 64.48 | 998,600 |
Aug 30, 2023 | 65.95 | 66.32 | 65.95 | 66.20 | 65.09 | 747,300 |
Aug 29, 2023 | 65.70 | 66.50 | 65.55 | 66.48 | 65.37 | 766,800 |
Aug 28, 2023 | 65.11 | 65.56 | 65.07 | 65.47 | 64.38 | 600,500 |
Aug 25, 2023 | 64.75 | 64.87 | 64.24 | 64.80 | 63.72 | 353,600 |
Aug 24, 2023 | 65.31 | 65.42 | 64.70 | 64.70 | 63.62 | 567,600 |
Aug 23, 2023 | 64.54 | 65.03 | 64.45 | 64.92 | 63.84 | 417,000 |
Aug 22, 2023 | 64.41 | 64.41 | 63.84 | 64.00 | 62.93 | 1,786,000 |
Aug 21, 2023 | 63.80 | 64.20 | 63.76 | 64.16 | 63.09 | 852,500 |
Aug 18, 2023 | 63.91 | 64.20 | 63.70 | 64.07 | 63.00 | 1,447,700 |
Aug 17, 2023 | 65.19 | 65.33 | 64.61 | 64.68 | 63.60 | 1,401,400 |
Aug 16, 2023 | 64.62 | 64.93 | 64.46 | 64.50 | 63.42 | 808,600 |
Aug 15, 2023 | 65.54 | 65.54 | 65.05 | 65.14 | 64.05 | 325,600 |
Aug 14, 2023 | 65.67 | 66.10 | 65.43 | 66.02 | 64.92 | 576,500 |
Aug 11, 2023 | 66.53 | 66.79 | 66.13 | 66.36 | 65.25 | 459,900 |
Aug 10, 2023 | 67.71 | 68.36 | 67.35 | 67.49 | 66.36 | 814,300 |
Aug 9, 2023 | 67.64 | 67.69 | 67.17 | 67.39 | 66.26 | 375,500 |
Aug 8, 2023 | 67.02 | 67.23 | 66.71 | 67.19 | 66.07 | 626,400 |
Aug 7, 2023 | 68.41 | 68.41 | 67.86 | 68.12 | 66.98 | 421,100 |
Aug 4, 2023 | 68.54 | 68.82 | 68.13 | 68.17 | 67.03 | 679,300 |
Aug 3, 2023 | 68.11 | 68.67 | 68.09 | 68.43 | 67.29 | 405,600 |
Aug 2, 2023 | 68.42 | 68.93 | 67.80 | 67.90 | 66.77 | 780,100 |
Aug 1, 2023 | 69.95 | 69.97 | 69.55 | 69.70 | 68.54 | 614,300 |
Jul 31, 2023 | 70.13 | 70.63 | 70.13 | 70.53 | 69.35 | 1,555,100 |
Jul 28, 2023 | 70.26 | 70.51 | 70.03 | 70.48 | 69.30 | 452,300 |
Jul 27, 2023 | 69.50 | 69.50 | 68.56 | 68.66 | 67.51 | 243,100 |
Jul 26, 2023 | 68.54 | 69.54 | 68.54 | 69.34 | 68.18 | 503,300 |
Jul 25, 2023 | 69.12 | 69.30 | 68.89 | 68.95 | 67.80 | 520,000 |
Jul 24, 2023 | 67.49 | 68.62 | 67.47 | 68.34 | 67.20 | 717,000 |
Jul 21, 2023 | 67.62 | 67.85 | 67.40 | 67.45 | 66.32 | 343,600 |
Jul 20, 2023 | 67.80 | 67.94 | 67.52 | 67.62 | 66.49 | 388,500 |
Jul 19, 2023 | 68.48 | 68.67 | 68.06 | 68.11 | 66.97 | 481,700 |
Jul 18, 2023 | 68.46 | 68.53 | 68.02 | 68.22 | 67.08 | 212,600 |
Jul 17, 2023 | 68.51 | 68.89 | 68.30 | 68.88 | 67.73 | 374,200 |
Jul 14, 2023 | 69.17 | 69.17 | 68.82 | 68.88 | 67.73 | 476,300 |
Jul 13, 2023 | 68.85 | 69.37 | 68.73 | 69.23 | 68.07 | 1,737,000 |
Jul 12, 2023 | 67.60 | 68.39 | 67.60 | 68.27 | 67.13 | 535,100 |
Jul 11, 2023 | 66.70 | 66.92 | 66.38 | 66.85 | 65.73 | 275,200 |
Jul 10, 2023 | 65.70 | 66.23 | 65.69 | 66.16 | 65.06 | 2,026,000 |
Jul 7, 2023 | 65.57 | 66.38 | 65.55 | 66.05 | 64.95 | 851,700 |
Jul 6, 2023 | 65.47 | 65.81 | 65.14 | 65.45 | 64.36 | 434,900 |
Jul 5, 2023 | 66.83 | 66.91 | 66.64 | 66.70 | 65.59 | 847,800 |
Jul 3, 2023 | 67.22 | 67.58 | 67.14 | 67.23 | 66.11 | 280,400 |
Jun 30, 2023 | 66.40 | 66.74 | 66.33 | 66.44 | 65.33 | 607,800 |
Jun 29, 2023 | 65.83 | 65.99 | 65.80 | 65.91 | 64.81 | 317,500 |
Jun 28, 2023 | 66.24 | 66.51 | 66.17 | 66.45 | 65.34 | 435,100 |
Jun 27, 2023 | 66.38 | 66.88 | 66.38 | 66.82 | 65.70 | 247,500 |
Jun 26, 2023 | 66.35 | 66.35 | 65.98 | 66.01 | 64.91 | 249,500 |
Jun 23, 2023 | 66.13 | 66.13 | 65.58 | 65.80 | 64.70 | 435,600 |
Jun 22, 2023 | 66.60 | 66.97 | 66.54 | 66.88 | 65.76 | 264,000 |
Jun 21, 2023 | 67.00 | 67.19 | 66.78 | 66.96 | 65.84 | 280,400 |
Jun 20, 2023 | 67.88 | 67.92 | 67.22 | 67.34 | 66.22 | 1,229,000 |
Jun 16, 2023 | 69.18 | 69.22 | 68.76 | 68.96 | 67.81 | 530,200 |
Jun 15, 2023 | 68.90 | 69.17 | 68.73 | 69.13 | 67.98 | 460,600 |
Jun 14, 2023 | 68.04 | 68.76 | 68.04 | 68.61 | 67.46 | 548,500 |
Jun 13, 2023 | 68.27 | 68.46 | 68.10 | 68.28 | 67.14 | 514,500 |
Jun 12, 2023 | 67.24 | 67.55 | 67.24 | 67.47 | 66.34 | 402,500 |
Jun 9, 2023 | 67.24 | 67.56 | 67.20 | 67.23 | 66.11 | 334,200 |
Jun 8, 2023 | 66.63 | 67.15 | 66.63 | 67.06 | 65.94 | 696,100 |
Jun 7, 2023 | 0.40 Dividend | |||||
Jun 7, 2023 | 66.78 | 67.24 | 66.47 | 66.59 | 65.48 | 318,200 |
Jun 6, 2023 | 66.64 | 67.47 | 66.62 | 67.36 | 65.84 | 559,200 |
Jun 5, 2023 | 66.77 | 66.92 | 66.61 | 66.86 | 65.36 | 239,500 |
Jun 2, 2023 | 66.91 | 67.24 | 66.91 | 67.04 | 65.53 | 522,500 |
Jun 1, 2023 | 64.75 | 65.86 | 64.75 | 65.83 | 64.35 | 686,500 |
May 31, 2023 | 64.74 | 64.83 | 64.26 | 64.81 | 63.35 | 892,800 |
May 30, 2023 | 65.81 | 65.92 | 65.11 | 65.28 | 63.81 | 1,758,100 |
May 26, 2023 | 65.40 | 66.18 | 65.40 | 66.10 | 64.61 | 1,255,100 |
May 25, 2023 | 65.09 | 65.16 | 64.79 | 64.91 | 63.45 | 1,274,900 |
May 24, 2023 | 65.39 | 65.46 | 65.00 | 65.05 | 63.59 | 588,500 |
May 23, 2023 | 66.19 | 66.21 | 65.59 | 65.59 | 64.11 | 752,200 |
May 22, 2023 | 66.38 | 66.96 | 66.38 | 66.68 | 65.18 | 475,300 |
May 19, 2023 | 65.97 | 66.34 | 65.92 | 66.11 | 64.62 | 633,100 |
May 18, 2023 | 66.08 | 66.08 | 65.68 | 65.96 | 64.48 | 497,600 |
May 17, 2023 | 65.92 | 66.33 | 65.86 | 66.30 | 64.81 | 814,000 |
May 16, 2023 | 66.29 | 66.31 | 65.98 | 66.09 | 64.60 | 344,000 |
May 15, 2023 | 65.94 | 66.72 | 65.92 | 66.72 | 65.22 | 1,110,300 |
May 12, 2023 | 65.63 | 65.63 | 65.03 | 65.16 | 63.69 | 588,000 |
May 11, 2023 | 66.15 | 66.19 | 65.70 | 66.16 | 64.67 | 514,700 |
May 10, 2023 | 66.44 | 66.62 | 66.11 | 66.45 | 64.96 | 309,700 |
May 9, 2023 | 66.28 | 66.57 | 66.26 | 66.47 | 64.97 | 294,600 |
May 8, 2023 | 67.32 | 67.32 | 66.97 | 67.09 | 65.58 | 285,600 |
May 5, 2023 | 66.57 | 67.10 | 66.41 | 67.07 | 65.56 | 340,200 |
May 4, 2023 | 66.25 | 66.57 | 66.10 | 66.30 | 64.81 | 3,364,200 |
May 3, 2023 | 65.85 | 66.21 | 65.72 | 65.76 | 64.28 | 341,300 |
May 2, 2023 | 66.24 | 66.25 | 65.66 | 65.84 | 64.36 | 338,200 |
May 1, 2023 | 66.49 | 66.98 | 66.46 | 66.47 | 64.97 | 211,700 |
Apr 28, 2023 | 66.40 | 66.78 | 66.36 | 66.71 | 65.21 | 401,800 |
Apr 27, 2023 | 65.82 | 66.49 | 65.79 | 66.37 | 64.88 | 209,600 |
Apr 26, 2023 | 65.83 | 66.06 | 65.49 | 65.53 | 64.06 | 348,000 |
Apr 25, 2023 | 65.36 | 65.48 | 64.93 | 64.95 | 63.49 | 1,844,600 |
Apr 24, 2023 | 66.55 | 66.67 | 66.20 | 66.38 | 64.89 | 523,200 |
Apr 21, 2023 | 66.75 | 66.80 | 66.38 | 66.72 | 65.22 | 502,800 |
Apr 20, 2023 | 67.41 | 67.85 | 67.19 | 67.37 | 65.85 | 696,700 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%