Cboe US - Delayed Quote • USD
FlexShares STOXX Global ESG Select Index Fund (ESGG)
At close: April 25 at 10:08 AM 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 | 155.30 | 156.73 | 155.30 | 156.73 | 156.73 | 700 |
Apr 24, 2024 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | 100 |
Apr 23, 2024 | 157.40 | 157.86 | 157.40 | 157.86 | 157.86 | 500 |
Apr 22, 2024 | 155.74 | 156.81 | 155.39 | 156.08 | 156.08 | 1,200 |
Apr 19, 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 154.63 | 100 |
Apr 18, 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | 100 |
Apr 17, 2024 | 156.28 | 156.29 | 155.96 | 156.05 | 156.05 | 1,000 |
Apr 16, 2024 | 156.73 | 157.19 | 156.73 | 156.83 | 156.83 | 1,800 |
Apr 15, 2024 | 158.97 | 158.97 | 157.26 | 157.49 | 157.49 | 900 |
Apr 12, 2024 | 160.02 | 160.07 | 158.57 | 158.65 | 158.65 | 2,600 |
Apr 11, 2024 | 160.00 | 161.45 | 159.96 | 161.45 | 161.45 | 1,700 |
Apr 10, 2024 | 160.85 | 160.85 | 160.01 | 160.50 | 160.50 | 3,000 |
Apr 9, 2024 | 161.39 | 161.90 | 161.39 | 161.90 | 161.90 | 600 |
Apr 8, 2024 | 162.10 | 162.45 | 161.88 | 161.88 | 161.88 | 700 |
Apr 5, 2024 | 161.45 | 161.92 | 161.45 | 161.92 | 161.92 | 400 |
Apr 4, 2024 | 162.85 | 163.53 | 160.50 | 160.50 | 160.50 | 1,100 |
Apr 3, 2024 | 161.97 | 161.97 | 161.93 | 161.93 | 161.93 | 500 |
Apr 2, 2024 | 160.86 | 161.39 | 160.86 | 161.39 | 161.39 | 1,500 |
Apr 1, 2024 | 163.22 | 163.22 | 161.96 | 162.35 | 162.35 | 1,400 |
Mar 28, 2024 | 162.76 | 162.88 | 162.60 | 162.88 | 162.88 | 1,400 |
Mar 27, 2024 | 162.24 | 162.82 | 162.24 | 162.82 | 162.82 | 700 |
Mar 26, 2024 | 161.57 | 161.57 | 161.57 | 161.57 | 161.57 | 300 |
Mar 25, 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | 500 |
Mar 22, 2024 | 161.40 | 162.22 | 161.40 | 162.22 | 162.22 | 400 |
Mar 21, 2024 | 163.01 | 163.03 | 162.76 | 162.76 | 162.76 | 2,700 |
Mar 20, 2024 | 162.12 | 162.17 | 162.05 | 162.11 | 162.11 | 1,500 |
Mar 19, 2024 | 160.15 | 160.93 | 160.15 | 160.85 | 160.85 | 600 |
Mar 18, 2024 | 159.92 | 160.11 | 159.92 | 160.11 | 160.11 | 2,100 |
Mar 15, 2024 | 0.27 Dividend | |||||
Mar 15, 2024 | 160.11 | 160.11 | 159.71 | 159.71 | 159.71 | 300 |
Mar 14, 2024 | 160.80 | 160.97 | 160.80 | 160.97 | 160.70 | 400 |
Mar 13, 2024 | 161.53 | 161.55 | 161.41 | 161.47 | 161.20 | 2,200 |
Mar 12, 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 161.45 | 400 |
Mar 11, 2024 | 160.18 | 160.18 | 159.86 | 160.08 | 159.81 | 1,400 |
Mar 8, 2024 | 162.35 | 162.35 | 160.93 | 160.93 | 160.66 | 800 |
Mar 7, 2024 | 161.16 | 162.04 | 161.16 | 161.80 | 161.53 | 3,500 |
Mar 6, 2024 | 160.82 | 160.82 | 160.12 | 160.12 | 159.85 | 700 |
Mar 5, 2024 | 159.03 | 159.03 | 158.49 | 158.90 | 158.63 | 700 |
Mar 4, 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 160.26 | 200 |
Mar 1, 2024 | 160.86 | 160.93 | 160.86 | 160.93 | 160.66 | 700 |
Feb 29, 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.15 | 100 |
Feb 28, 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 158.19 | 100 |
Feb 27, 2024 | 158.60 | 159.09 | 158.60 | 159.09 | 158.82 | 500 |
Feb 26, 2024 | 159.19 | 159.31 | 158.76 | 159.01 | 158.75 | 2,100 |
Feb 23, 2024 | 159.50 | 159.71 | 159.43 | 159.45 | 159.18 | 1,600 |
Feb 22, 2024 | 158.68 | 159.30 | 158.67 | 159.30 | 159.03 | 500 |
Feb 21, 2024 | 155.66 | 156.46 | 155.66 | 156.46 | 156.20 | 300 |
Feb 20, 2024 | 157.27 | 159.64 | 155.93 | 156.36 | 156.09 | 2,300 |
Feb 16, 2024 | 157.43 | 157.59 | 156.76 | 156.76 | 156.50 | 3,800 |
Feb 15, 2024 | 156.52 | 157.27 | 156.52 | 157.27 | 157.01 | 800 |
Feb 14, 2024 | 155.54 | 156.23 | 155.51 | 156.02 | 155.76 | 700 |
Feb 13, 2024 | 154.20 | 154.39 | 154.00 | 154.39 | 154.13 | 400 |
Feb 12, 2024 | 156.82 | 156.82 | 156.74 | 156.74 | 156.47 | 600 |
Feb 9, 2024 | 156.47 | 156.92 | 156.47 | 156.92 | 156.66 | 1,200 |
Feb 8, 2024 | 156.18 | 156.18 | 155.96 | 156.15 | 155.88 | 2,700 |
Feb 7, 2024 | 155.70 | 156.08 | 155.70 | 155.96 | 155.69 | 1,000 |
Feb 6, 2024 | 154.55 | 154.98 | 154.55 | 154.94 | 154.68 | 4,400 |
Feb 5, 2024 | 155.50 | 155.50 | 154.78 | 154.78 | 154.52 | 300 |
Feb 2, 2024 | 153.98 | 155.50 | 153.86 | 155.50 | 155.24 | 1,000 |
Feb 1, 2024 | 153.24 | 153.51 | 153.24 | 153.51 | 153.25 | 400 |
Jan 31, 2024 | 152.89 | 153.36 | 152.01 | 152.01 | 151.75 | 400 |
Jan 30, 2024 | 153.61 | 153.96 | 153.61 | 153.96 | 153.70 | 500 |
Jan 29, 2024 | 153.68 | 153.97 | 153.68 | 153.97 | 153.71 | 300 |
Jan 26, 2024 | 153.36 | 153.48 | 153.00 | 153.00 | 152.74 | 500 |
Jan 25, 2024 | 152.89 | 152.89 | 152.89 | 152.89 | 152.63 | 300 |
Jan 24, 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 151.80 | 100 |
Jan 23, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.04 | 100 |
Jan 22, 2024 | 151.10 | 151.10 | 151.08 | 151.08 | 150.82 | 700 |
Jan 19, 2024 | 150.48 | 150.71 | 150.39 | 150.71 | 150.45 | 600 |
Jan 18, 2024 | 147.96 | 149.18 | 147.96 | 149.18 | 148.93 | 1,000 |
Jan 17, 2024 | 147.25 | 147.86 | 147.14 | 147.77 | 147.52 | 3,100 |
Jan 16, 2024 | 149.02 | 149.18 | 148.51 | 148.75 | 148.50 | 5,700 |
Jan 12, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.75 | 300 |
Jan 11, 2024 | 150.10 | 150.10 | 149.15 | 149.59 | 149.34 | 1,200 |
Jan 10, 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 149.18 | 100 |
Jan 9, 2024 | 148.39 | 148.75 | 148.38 | 148.51 | 148.26 | 700 |
Jan 8, 2024 | 147.52 | 148.97 | 147.52 | 148.97 | 148.72 | 300 |
Jan 5, 2024 | 147.23 | 147.23 | 147.17 | 147.17 | 146.92 | 700 |
Jan 4, 2024 | 147.35 | 147.35 | 147.03 | 147.03 | 146.78 | 800 |
Jan 3, 2024 | 147.18 | 147.64 | 147.18 | 147.30 | 147.06 | 2,000 |
Jan 2, 2024 | 148.05 | 148.15 | 148.05 | 148.15 | 147.90 | 500 |
Dec 29, 2023 | 149.02 | 149.53 | 149.02 | 149.53 | 149.28 | 800 |
Dec 28, 2023 | 149.89 | 150.01 | 149.89 | 149.91 | 149.66 | 600 |
Dec 27, 2023 | 149.48 | 149.87 | 149.48 | 149.84 | 149.58 | 800 |
Dec 26, 2023 | 148.89 | 149.63 | 148.89 | 149.63 | 149.37 | 2,500 |
Dec 22, 2023 | 149.36 | 149.38 | 148.81 | 148.93 | 148.68 | 2,200 |
Dec 21, 2023 | 148.68 | 148.81 | 147.98 | 148.77 | 148.52 | 4,800 |
Dec 20, 2023 | 149.11 | 149.11 | 147.09 | 147.09 | 146.84 | 800 |
Dec 19, 2023 | 147.73 | 148.74 | 147.73 | 148.67 | 148.42 | 1,700 |
Dec 18, 2023 | 147.77 | 147.77 | 147.73 | 147.73 | 147.48 | 500 |
Dec 15, 2023 | 0.76 Dividend | |||||
Dec 15, 2023 | 147.26 | 147.27 | 146.97 | 146.97 | 146.72 | 3,900 |
Dec 14, 2023 | 147.83 | 148.19 | 147.83 | 148.02 | 147.01 | 2,100 |
Dec 13, 2023 | 145.56 | 147.41 | 145.56 | 147.41 | 146.40 | 4,200 |
Dec 12, 2023 | 144.88 | 145.66 | 144.88 | 145.66 | 144.67 | 600 |
Dec 11, 2023 | 144.50 | 145.20 | 144.50 | 145.20 | 144.21 | 2,700 |
Dec 8, 2023 | 144.98 | 144.98 | 144.98 | 144.98 | 143.99 | 100 |
Dec 7, 2023 | 144.48 | 144.48 | 144.37 | 144.37 | 143.39 | 200 |
Dec 6, 2023 | 144.10 | 144.10 | 143.31 | 143.31 | 142.33 | 400 |
Dec 5, 2023 | 143.64 | 143.64 | 143.64 | 143.64 | 142.66 | 100 |
Dec 4, 2023 | 143.55 | 143.80 | 143.55 | 143.80 | 142.82 | 500 |
Dec 1, 2023 | 144.10 | 144.90 | 144.10 | 144.64 | 143.65 | 1,800 |
Nov 30, 2023 | 143.29 | 143.87 | 143.15 | 143.87 | 142.89 | 1,300 |
Nov 29, 2023 | 144.38 | 144.38 | 143.58 | 143.58 | 142.60 | 3,600 |
Nov 28, 2023 | 143.20 | 143.58 | 143.20 | 143.58 | 142.60 | 900 |
Nov 27, 2023 | 143.43 | 143.43 | 143.43 | 143.43 | 142.45 | 200 |
Nov 24, 2023 | 143.68 | 143.68 | 143.68 | 143.68 | 142.69 | 100 |
Nov 22, 2023 | 142.89 | 143.36 | 142.89 | 143.26 | 142.28 | 600 |
Nov 21, 2023 | 142.60 | 142.70 | 142.60 | 142.64 | 141.66 | 400 |
Nov 20, 2023 | 143.24 | 143.48 | 143.12 | 143.18 | 142.21 | 5,000 |
Nov 17, 2023 | 142.37 | 142.45 | 142.11 | 142.37 | 141.40 | 600 |
Nov 16, 2023 | 141.52 | 141.63 | 141.07 | 141.42 | 140.46 | 6,100 |
Nov 15, 2023 | 141.70 | 141.77 | 141.43 | 141.43 | 140.46 | 1,000 |
Nov 14, 2023 | 140.60 | 141.67 | 140.52 | 141.12 | 140.16 | 11,800 |
Nov 13, 2023 | 138.45 | 138.80 | 138.41 | 138.63 | 137.68 | 5,400 |
Nov 10, 2023 | 138.48 | 138.48 | 138.48 | 138.48 | 137.53 | 200 |
Nov 9, 2023 | 137.43 | 137.87 | 136.81 | 136.81 | 135.88 | 1,700 |
Nov 8, 2023 | 137.22 | 137.51 | 137.22 | 137.51 | 136.57 | 600 |
Nov 7, 2023 | 137.33 | 137.45 | 137.33 | 137.45 | 136.51 | 2,000 |
Nov 6, 2023 | 137.68 | 137.68 | 137.06 | 137.32 | 136.38 | 1,200 |
Nov 3, 2023 | 137.15 | 137.66 | 137.15 | 137.37 | 136.44 | 500 |
Nov 2, 2023 | 135.08 | 136.16 | 135.08 | 136.16 | 135.23 | 1,100 |
Nov 1, 2023 | 132.45 | 133.65 | 130.67 | 133.38 | 132.47 | 19,300 |
Oct 31, 2023 | 131.80 | 132.38 | 131.46 | 132.38 | 131.48 | 2,100 |
Oct 30, 2023 | 131.25 | 131.80 | 131.25 | 131.80 | 130.90 | 300 |
Oct 27, 2023 | 130.64 | 130.68 | 129.77 | 129.83 | 128.95 | 2,100 |
Oct 26, 2023 | 131.05 | 131.05 | 130.00 | 130.31 | 129.42 | 2,100 |
Oct 25, 2023 | 132.49 | 132.49 | 131.58 | 131.58 | 130.68 | 500 |
Oct 24, 2023 | 132.94 | 133.32 | 132.77 | 133.32 | 132.41 | 2,300 |
Oct 23, 2023 | 133.23 | 133.23 | 132.64 | 132.64 | 131.73 | 1,000 |
Oct 20, 2023 | 133.48 | 133.71 | 132.74 | 132.74 | 131.84 | 700 |
Oct 19, 2023 | 135.10 | 135.10 | 134.39 | 134.39 | 133.47 | 300 |
Oct 18, 2023 | 135.79 | 135.87 | 135.18 | 135.24 | 134.31 | 1,200 |
Oct 17, 2023 | 136.49 | 137.61 | 136.49 | 137.01 | 136.08 | 800 |
Oct 16, 2023 | 136.79 | 137.04 | 136.79 | 137.04 | 136.11 | 600 |
Oct 13, 2023 | 136.35 | 136.77 | 135.60 | 135.72 | 134.79 | 600 |
Oct 12, 2023 | 137.25 | 137.25 | 136.26 | 136.58 | 135.65 | 3,300 |
Oct 11, 2023 | 136.98 | 137.35 | 136.98 | 137.35 | 136.41 | 500 |
Oct 10, 2023 | 136.85 | 136.94 | 136.77 | 136.77 | 135.84 | 5,600 |
Oct 9, 2023 | 134.51 | 135.59 | 134.51 | 135.59 | 134.66 | 400 |
Oct 6, 2023 | 132.59 | 135.29 | 132.59 | 135.29 | 134.37 | 1,500 |
Oct 5, 2023 | 133.27 | 133.68 | 133.27 | 133.68 | 132.77 | 2,200 |
Oct 4, 2023 | 132.94 | 133.30 | 132.94 | 133.30 | 132.39 | 1,500 |
Oct 3, 2023 | 131.35 | 131.35 | 131.35 | 131.35 | 130.45 | 2,300 |
Oct 2, 2023 | 134.55 | 134.55 | 134.55 | 134.55 | 133.63 | 300 |
Sep 29, 2023 | 135.94 | 136.64 | 134.94 | 134.94 | 134.02 | 10,500 |
Sep 28, 2023 | 135.45 | 135.45 | 135.45 | 135.45 | 134.52 | 200 |
Sep 27, 2023 | 134.68 | 134.68 | 134.68 | 134.68 | 133.76 | 200 |
Sep 26, 2023 | 135.22 | 135.43 | 134.75 | 134.75 | 133.83 | 1,300 |
Sep 25, 2023 | 136.49 | 136.65 | 136.31 | 136.65 | 135.71 | 1,700 |
Sep 22, 2023 | 136.58 | 137.52 | 136.55 | 136.55 | 135.62 | 2,000 |
Sep 21, 2023 | 136.77 | 136.77 | 136.68 | 136.68 | 135.75 | 400 |
Sep 20, 2023 | 140.60 | 140.90 | 139.03 | 139.03 | 138.08 | 7,000 |
Sep 19, 2023 | 139.10 | 139.80 | 139.10 | 139.80 | 138.85 | 500 |
Sep 18, 2023 | 139.79 | 139.79 | 139.79 | 139.79 | 138.83 | 100 |
Sep 15, 2023 | 0.46 Dividend | |||||
Sep 15, 2023 | 140.43 | 140.43 | 139.94 | 139.94 | 138.98 | 400 |
Sep 14, 2023 | 141.45 | 141.74 | 141.45 | 141.74 | 140.31 | 1,000 |
Sep 13, 2023 | 140.23 | 140.26 | 140.23 | 140.26 | 138.86 | 200 |
Sep 12, 2023 | 139.94 | 140.71 | 139.94 | 140.33 | 138.92 | 700 |
Sep 11, 2023 | 140.57 | 140.89 | 140.57 | 140.89 | 139.47 | 200 |
Sep 8, 2023 | 140.09 | 140.09 | 139.66 | 139.66 | 138.26 | 500 |
Sep 7, 2023 | 138.30 | 139.67 | 138.30 | 139.53 | 138.13 | 2,700 |
Sep 6, 2023 | 140.27 | 140.27 | 139.69 | 139.90 | 138.50 | 800 |
Sep 5, 2023 | 140.48 | 140.92 | 140.48 | 140.92 | 139.51 | 1,000 |
Sep 1, 2023 | 141.24 | 141.25 | 141.17 | 141.25 | 139.83 | 4,200 |
Aug 31, 2023 | 141.63 | 141.70 | 141.01 | 141.01 | 139.59 | 1,100 |
Aug 30, 2023 | 141.16 | 141.16 | 141.16 | 141.16 | 139.74 | 400 |
Aug 29, 2023 | 138.52 | 140.88 | 138.52 | 140.88 | 139.47 | 1,200 |
Aug 28, 2023 | 139.25 | 139.25 | 139.15 | 139.15 | 137.75 | 400 |
Aug 25, 2023 | 137.58 | 138.13 | 137.58 | 138.13 | 136.74 | 200 |
Aug 24, 2023 | 138.65 | 138.65 | 137.15 | 137.15 | 135.78 | 600 |
Aug 23, 2023 | 137.30 | 139.29 | 137.30 | 139.03 | 137.63 | 1,200 |
Aug 22, 2023 | 137.66 | 137.66 | 137.66 | 137.66 | 136.28 | 100 |
Aug 21, 2023 | 137.24 | 138.51 | 137.24 | 138.20 | 136.81 | 3,300 |
Aug 18, 2023 | 137.70 | 137.70 | 137.14 | 137.30 | 135.92 | 2,100 |
Aug 17, 2023 | 138.08 | 138.49 | 137.61 | 137.61 | 136.23 | 1,700 |
Aug 16, 2023 | 138.90 | 138.90 | 138.50 | 138.50 | 137.11 | 500 |
Aug 15, 2023 | 139.87 | 140.34 | 139.48 | 139.48 | 138.08 | 1,400 |
Aug 14, 2023 | 140.40 | 141.09 | 140.40 | 141.02 | 139.60 | 3,600 |
Aug 11, 2023 | 140.92 | 141.04 | 140.87 | 140.94 | 139.53 | 1,000 |
Aug 10, 2023 | 141.91 | 142.31 | 141.29 | 141.29 | 139.87 | 500 |
Aug 9, 2023 | 141.61 | 141.61 | 141.06 | 141.06 | 139.64 | 6,400 |
Aug 8, 2023 | 140.60 | 141.60 | 140.49 | 141.60 | 140.18 | 1,000 |
Aug 7, 2023 | 141.17 | 142.17 | 141.17 | 142.17 | 140.74 | 1,100 |
Aug 4, 2023 | 141.99 | 141.99 | 140.92 | 140.92 | 139.51 | 200 |
Aug 3, 2023 | 140.36 | 141.60 | 140.36 | 141.15 | 139.73 | 900 |
Aug 2, 2023 | 143.00 | 143.00 | 141.38 | 141.38 | 139.96 | 1,000 |
Aug 1, 2023 | 143.62 | 143.95 | 143.42 | 143.73 | 142.28 | 4,400 |
Jul 31, 2023 | 144.72 | 144.72 | 144.40 | 144.40 | 142.95 | 1,500 |
Jul 28, 2023 | 144.24 | 144.33 | 144.21 | 144.32 | 142.87 | 900 |
Jul 27, 2023 | 144.50 | 144.70 | 143.13 | 143.13 | 141.69 | 700 |
Jul 26, 2023 | 143.76 | 143.76 | 143.36 | 143.49 | 142.05 | 500 |
Jul 25, 2023 | 143.25 | 143.73 | 143.25 | 143.73 | 142.29 | 600 |
Jul 24, 2023 | 142.73 | 143.47 | 142.73 | 143.20 | 141.76 | 900 |
Jul 21, 2023 | 143.03 | 143.17 | 143.03 | 143.07 | 141.63 | 1,000 |
Jul 20, 2023 | 143.27 | 143.27 | 142.56 | 142.79 | 141.36 | 600 |
Jul 19, 2023 | 143.28 | 143.58 | 143.28 | 143.58 | 142.14 | 600 |
Jul 18, 2023 | 143.35 | 143.35 | 143.35 | 143.35 | 141.91 | 100 |
Jul 17, 2023 | 142.41 | 142.41 | 142.41 | 142.41 | 140.98 | 100 |
Jul 14, 2023 | 142.20 | 142.38 | 142.20 | 142.23 | 140.80 | 1,100 |
Jul 13, 2023 | 142.51 | 142.51 | 142.51 | 142.51 | 141.08 | 200 |
Jul 12, 2023 | 140.84 | 141.08 | 140.84 | 140.85 | 139.43 | 600 |
Jul 11, 2023 | 138.09 | 139.11 | 138.09 | 139.11 | 137.72 | 300 |
Jul 10, 2023 | 137.15 | 138.19 | 137.15 | 138.19 | 136.80 | 800 |
Jul 7, 2023 | 137.16 | 138.95 | 137.16 | 137.83 | 136.45 | 1,300 |
Jul 6, 2023 | 136.96 | 137.84 | 136.96 | 137.70 | 136.32 | 15,900 |
Jul 5, 2023 | 138.64 | 139.87 | 138.64 | 139.48 | 138.08 | 59,300 |
Jul 3, 2023 | 140.21 | 140.21 | 140.03 | 140.03 | 138.62 | 800 |
Jun 30, 2023 | 138.96 | 140.28 | 138.96 | 140.21 | 138.81 | 1,000 |
Jun 29, 2023 | 138.48 | 138.48 | 138.46 | 138.46 | 137.07 | 400 |
Jun 28, 2023 | 138.10 | 138.17 | 138.10 | 138.17 | 136.78 | 300 |
Jun 27, 2023 | 136.70 | 138.30 | 136.70 | 138.30 | 136.91 | 400 |
Jun 26, 2023 | 136.59 | 137.70 | 136.59 | 137.05 | 135.67 | 2,700 |
Jun 23, 2023 | 137.61 | 137.61 | 136.84 | 137.31 | 135.93 | 1,300 |
Jun 22, 2023 | 137.69 | 138.63 | 137.69 | 138.63 | 137.24 | 800 |
Jun 21, 2023 | 138.65 | 138.72 | 138.65 | 138.72 | 137.32 | 200 |
Jun 20, 2023 | 139.29 | 139.50 | 138.84 | 139.37 | 137.97 | 5,100 |
Jun 16, 2023 | 1.06 Dividend | |||||
Jun 16, 2023 | 141.08 | 141.08 | 140.42 | 140.42 | 139.01 | 500 |
Jun 15, 2023 | 139.39 | 141.98 | 139.39 | 141.98 | 139.51 | 600 |
Jun 14, 2023 | 140.03 | 140.55 | 140.03 | 140.03 | 137.59 | 1,300 |
Jun 13, 2023 | 140.09 | 140.09 | 139.95 | 140.00 | 137.56 | 1,500 |
Jun 12, 2023 | 137.70 | 139.04 | 137.70 | 139.04 | 136.61 | 1,800 |
Jun 9, 2023 | 137.42 | 138.30 | 137.42 | 138.07 | 135.67 | 500 |
Jun 8, 2023 | 137.45 | 138.09 | 137.45 | 138.09 | 135.68 | 200 |
Jun 7, 2023 | 137.45 | 137.45 | 136.92 | 136.98 | 134.59 | 1,200 |
Jun 6, 2023 | 137.70 | 138.12 | 137.70 | 138.12 | 135.71 | 200 |
Jun 5, 2023 | 137.30 | 137.71 | 137.23 | 137.50 | 135.10 | 300 |
Jun 2, 2023 | 137.93 | 137.93 | 137.93 | 137.93 | 135.52 | 100 |
Jun 1, 2023 | 136.06 | 136.06 | 135.85 | 135.85 | 133.48 | 600 |
May 31, 2023 | 134.34 | 134.34 | 134.34 | 134.34 | 132.00 | 100 |
May 30, 2023 | 135.23 | 135.72 | 135.17 | 135.17 | 132.81 | 1,000 |
May 26, 2023 | 134.37 | 135.79 | 134.37 | 135.79 | 133.42 | 600 |
May 25, 2023 | 133.43 | 134.22 | 133.43 | 134.16 | 131.81 | 1,100 |
May 24, 2023 | 135.16 | 135.16 | 133.70 | 133.92 | 131.58 | 1,200 |
May 23, 2023 | 135.03 | 136.75 | 135.03 | 135.16 | 132.80 | 2,400 |
May 22, 2023 | 136.02 | 136.77 | 136.02 | 136.45 | 134.07 | 800 |
May 19, 2023 | 136.70 | 136.76 | 136.58 | 136.58 | 134.19 | 700 |
May 18, 2023 | 134.85 | 136.43 | 134.85 | 136.43 | 134.05 | 400 |
May 17, 2023 | 135.71 | 135.71 | 135.71 | 135.71 | 133.34 | 200 |
May 16, 2023 | 134.22 | 134.51 | 134.22 | 134.51 | 132.17 | 300 |
May 15, 2023 | 134.31 | 135.35 | 133.10 | 135.35 | 132.98 | 2,400 |
May 12, 2023 | 134.83 | 134.83 | 133.99 | 134.61 | 132.26 | 19,400 |
May 11, 2023 | 134.92 | 134.94 | 134.82 | 134.85 | 132.49 | 2,300 |
May 10, 2023 | 135.32 | 135.32 | 135.32 | 135.32 | 132.96 | 200 |
May 9, 2023 | 135.01 | 135.01 | 135.01 | 135.01 | 132.65 | 100 |
May 8, 2023 | 134.29 | 135.51 | 134.29 | 135.51 | 133.14 | 1,300 |
May 5, 2023 | 135.11 | 135.49 | 135.07 | 135.48 | 133.12 | 1,500 |
May 4, 2023 | 133.09 | 133.09 | 133.01 | 133.01 | 130.69 | 1,200 |
May 3, 2023 | 134.81 | 134.81 | 133.97 | 133.97 | 131.63 | 1,000 |
May 2, 2023 | 134.53 | 134.53 | 134.53 | 134.53 | 132.19 | 100 |
May 1, 2023 | 135.87 | 135.87 | 135.87 | 135.87 | 133.50 | 100 |
Apr 28, 2023 | 134.14 | 135.94 | 134.14 | 135.94 | 133.57 | 900 |
Apr 27, 2023 | 133.22 | 135.63 | 133.22 | 135.63 | 133.26 | 600 |
Apr 26, 2023 | 133.14 | 133.14 | 133.00 | 133.12 | 130.80 | 3,700 |
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%