NasdaqGM - Nasdaq Real Time Price • USD
iShares MSCI Europe Financials ETF (EUFN)
As of 11:48 AM 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 |
---|---|---|---|---|---|---|
May 8, 2024 | 23.27 | 23.30 | 23.20 | 23.28 | 23.28 | 186,324 |
May 7, 2024 | 23.17 | 23.36 | 23.17 | 23.25 | 23.25 | 1,356,600 |
May 6, 2024 | 22.79 | 22.99 | 22.79 | 22.99 | 22.99 | 298,700 |
May 3, 2024 | 22.69 | 22.71 | 22.53 | 22.64 | 22.64 | 164,500 |
May 2, 2024 | 22.51 | 22.62 | 22.42 | 22.59 | 22.59 | 653,400 |
May 1, 2024 | 22.23 | 22.50 | 22.15 | 22.23 | 22.23 | 241,100 |
Apr 30, 2024 | 22.40 | 22.50 | 22.24 | 22.25 | 22.25 | 592,100 |
Apr 29, 2024 | 22.48 | 22.55 | 22.42 | 22.49 | 22.49 | 303,500 |
Apr 26, 2024 | 22.42 | 22.50 | 22.38 | 22.46 | 22.46 | 438,400 |
Apr 25, 2024 | 22.22 | 22.38 | 22.11 | 22.34 | 22.34 | 360,400 |
Apr 24, 2024 | 22.43 | 22.46 | 22.29 | 22.42 | 22.42 | 2,434,200 |
Apr 23, 2024 | 22.44 | 22.68 | 22.44 | 22.67 | 22.67 | 588,900 |
Apr 22, 2024 | 22.13 | 22.33 | 22.10 | 22.27 | 22.27 | 266,400 |
Apr 19, 2024 | 21.88 | 22.02 | 21.88 | 21.95 | 21.95 | 785,500 |
Apr 18, 2024 | 21.84 | 22.01 | 21.80 | 21.87 | 21.87 | 317,200 |
Apr 17, 2024 | 21.88 | 21.96 | 21.70 | 21.81 | 21.81 | 606,500 |
Apr 16, 2024 | 21.69 | 21.69 | 21.52 | 21.59 | 21.59 | 911,700 |
Apr 15, 2024 | 22.25 | 22.29 | 21.89 | 21.92 | 21.92 | 418,300 |
Apr 12, 2024 | 22.07 | 22.16 | 21.87 | 21.89 | 21.89 | 496,300 |
Apr 11, 2024 | 22.31 | 22.33 | 21.98 | 22.26 | 22.26 | 596,800 |
Apr 10, 2024 | 22.41 | 22.61 | 22.37 | 22.47 | 22.47 | 321,100 |
Apr 9, 2024 | 22.90 | 22.94 | 22.64 | 22.68 | 22.68 | 1,179,200 |
Apr 8, 2024 | 22.87 | 22.94 | 22.83 | 22.92 | 22.92 | 262,200 |
Apr 5, 2024 | 22.61 | 22.79 | 22.57 | 22.76 | 22.76 | 705,300 |
Apr 4, 2024 | 23.12 | 23.12 | 22.71 | 22.72 | 22.72 | 1,598,000 |
Apr 3, 2024 | 22.68 | 22.91 | 22.68 | 22.88 | 22.88 | 2,706,700 |
Apr 2, 2024 | 22.56 | 22.64 | 22.53 | 22.64 | 22.64 | 410,400 |
Apr 1, 2024 | 22.74 | 22.81 | 22.66 | 22.68 | 22.68 | 1,090,100 |
Mar 28, 2024 | 22.72 | 22.79 | 22.72 | 22.74 | 22.74 | 210,500 |
Mar 27, 2024 | 22.70 | 22.79 | 22.68 | 22.78 | 22.78 | 664,100 |
Mar 26, 2024 | 22.74 | 22.79 | 22.66 | 22.66 | 22.66 | 333,200 |
Mar 25, 2024 | 22.49 | 22.66 | 22.49 | 22.57 | 22.57 | 193,400 |
Mar 22, 2024 | 22.57 | 22.60 | 22.49 | 22.52 | 22.52 | 479,900 |
Mar 21, 2024 | 22.53 | 22.61 | 22.53 | 22.57 | 22.57 | 572,700 |
Mar 20, 2024 | 22.19 | 22.56 | 22.17 | 22.53 | 22.53 | 408,800 |
Mar 19, 2024 | 22.24 | 22.35 | 22.24 | 22.29 | 22.29 | 99,900 |
Mar 18, 2024 | 22.26 | 22.26 | 22.14 | 22.15 | 22.15 | 602,000 |
Mar 15, 2024 | 22.27 | 22.30 | 22.22 | 22.28 | 22.28 | 228,000 |
Mar 14, 2024 | 22.21 | 22.21 | 21.98 | 22.05 | 22.05 | 279,900 |
Mar 13, 2024 | 22.30 | 22.37 | 22.28 | 22.30 | 22.30 | 879,600 |
Mar 12, 2024 | 22.10 | 22.25 | 22.04 | 22.24 | 22.24 | 603,000 |
Mar 11, 2024 | 21.80 | 21.96 | 21.79 | 21.95 | 21.95 | 208,200 |
Mar 8, 2024 | 21.97 | 22.02 | 21.84 | 21.87 | 21.87 | 235,300 |
Mar 7, 2024 | 21.72 | 21.87 | 21.72 | 21.84 | 21.84 | 363,000 |
Mar 6, 2024 | 21.56 | 21.63 | 21.53 | 21.60 | 21.60 | 491,000 |
Mar 5, 2024 | 21.27 | 21.44 | 21.27 | 21.35 | 21.35 | 561,800 |
Mar 4, 2024 | 21.31 | 21.36 | 21.27 | 21.30 | 21.30 | 228,800 |
Mar 1, 2024 | 21.27 | 21.32 | 21.13 | 21.31 | 21.31 | 500,800 |
Feb 29, 2024 | 21.29 | 21.30 | 21.09 | 21.20 | 21.20 | 167,400 |
Feb 28, 2024 | 21.11 | 21.15 | 21.06 | 21.08 | 21.08 | 105,800 |
Feb 27, 2024 | 21.02 | 21.11 | 21.02 | 21.09 | 21.09 | 135,100 |
Feb 26, 2024 | 21.06 | 21.11 | 21.01 | 21.04 | 21.04 | 115,100 |
Feb 23, 2024 | 21.05 | 21.09 | 21.00 | 21.05 | 21.05 | 224,000 |
Feb 22, 2024 | 20.95 | 21.01 | 20.91 | 20.99 | 20.99 | 166,500 |
Feb 21, 2024 | 20.72 | 20.77 | 20.68 | 20.74 | 20.74 | 150,400 |
Feb 20, 2024 | 20.74 | 20.89 | 20.74 | 20.88 | 20.88 | 272,800 |
Feb 16, 2024 | 20.62 | 20.70 | 20.58 | 20.64 | 20.64 | 126,600 |
Feb 15, 2024 | 20.37 | 20.60 | 20.37 | 20.57 | 20.57 | 265,600 |
Feb 14, 2024 | 20.20 | 20.36 | 20.20 | 20.36 | 20.36 | 324,100 |
Feb 13, 2024 | 20.23 | 20.25 | 20.03 | 20.12 | 20.12 | 349,800 |
Feb 12, 2024 | 20.29 | 20.47 | 20.29 | 20.42 | 20.42 | 1,123,100 |
Feb 9, 2024 | 20.20 | 20.31 | 20.10 | 20.30 | 20.30 | 124,900 |
Feb 8, 2024 | 20.31 | 20.34 | 20.23 | 20.28 | 20.28 | 329,800 |
Feb 7, 2024 | 20.32 | 20.34 | 20.22 | 20.31 | 20.31 | 173,400 |
Feb 6, 2024 | 20.35 | 20.42 | 20.33 | 20.40 | 20.40 | 202,500 |
Feb 5, 2024 | 20.33 | 20.39 | 20.24 | 20.36 | 20.36 | 672,100 |
Feb 2, 2024 | 20.49 | 20.56 | 20.43 | 20.49 | 20.49 | 517,900 |
Feb 1, 2024 | 20.56 | 20.60 | 20.36 | 20.57 | 20.57 | 1,908,200 |
Jan 31, 2024 | 20.86 | 20.93 | 20.57 | 20.59 | 20.59 | 335,400 |
Jan 30, 2024 | 20.68 | 20.79 | 20.68 | 20.76 | 20.76 | 910,700 |
Jan 29, 2024 | 20.56 | 20.63 | 20.49 | 20.63 | 20.63 | 1,569,600 |
Jan 26, 2024 | 20.71 | 20.74 | 20.66 | 20.68 | 20.68 | 155,000 |
Jan 25, 2024 | 20.60 | 20.67 | 20.47 | 20.55 | 20.55 | 682,000 |
Jan 24, 2024 | 20.65 | 20.72 | 20.56 | 20.56 | 20.56 | 258,700 |
Jan 23, 2024 | 20.39 | 20.40 | 20.30 | 20.38 | 20.38 | 217,500 |
Jan 22, 2024 | 20.49 | 20.54 | 20.43 | 20.46 | 20.46 | 249,300 |
Jan 19, 2024 | 20.21 | 20.36 | 20.16 | 20.36 | 20.36 | 284,800 |
Jan 18, 2024 | 20.21 | 20.27 | 20.13 | 20.25 | 20.25 | 204,700 |
Jan 17, 2024 | 20.00 | 20.10 | 19.89 | 20.08 | 20.08 | 486,300 |
Jan 16, 2024 | 20.25 | 20.31 | 20.17 | 20.20 | 20.20 | 450,700 |
Jan 12, 2024 | 20.70 | 20.78 | 20.58 | 20.61 | 20.61 | 383,200 |
Jan 11, 2024 | 20.76 | 20.76 | 20.43 | 20.60 | 20.60 | 656,400 |
Jan 10, 2024 | 20.73 | 20.84 | 20.73 | 20.80 | 20.80 | 235,400 |
Jan 9, 2024 | 20.77 | 20.82 | 20.70 | 20.76 | 20.76 | 1,085,400 |
Jan 8, 2024 | 20.94 | 21.08 | 20.92 | 21.08 | 21.08 | 642,700 |
Jan 5, 2024 | 20.77 | 21.01 | 20.77 | 20.84 | 20.84 | 1,031,300 |
Jan 4, 2024 | 20.65 | 20.87 | 20.65 | 20.75 | 20.75 | 1,247,800 |
Jan 3, 2024 | 20.52 | 20.62 | 20.46 | 20.55 | 20.55 | 412,400 |
Jan 2, 2024 | 20.81 | 20.89 | 20.78 | 20.81 | 20.81 | 251,000 |
Dec 29, 2023 | 20.94 | 21.04 | 20.92 | 20.96 | 20.96 | 1,079,700 |
Dec 28, 2023 | 20.99 | 21.04 | 20.92 | 20.94 | 20.94 | 476,000 |
Dec 27, 2023 | 20.96 | 21.13 | 20.96 | 21.13 | 21.13 | 864,500 |
Dec 26, 2023 | 20.87 | 21.03 | 20.87 | 21.01 | 21.01 | 316,100 |
Dec 22, 2023 | 20.85 | 20.92 | 20.81 | 20.88 | 20.88 | 289,100 |
Dec 21, 2023 | 20.68 | 20.77 | 20.62 | 20.77 | 20.77 | 434,200 |
Dec 20, 2023 | 0.32 Dividend | |||||
Dec 20, 2023 | 20.67 | 20.74 | 20.48 | 20.51 | 20.51 | 339,400 |
Dec 19, 2023 | 20.94 | 21.06 | 20.94 | 21.05 | 20.73 | 560,000 |
Dec 18, 2023 | 20.88 | 20.88 | 20.75 | 20.82 | 20.50 | 2,889,600 |
Dec 15, 2023 | 20.88 | 20.88 | 20.72 | 20.75 | 20.43 | 461,200 |
Dec 14, 2023 | 20.94 | 21.10 | 20.86 | 21.03 | 20.71 | 1,100,500 |
Dec 13, 2023 | 20.69 | 20.97 | 20.54 | 20.95 | 20.63 | 823,600 |
Dec 12, 2023 | 20.63 | 20.74 | 20.58 | 20.73 | 20.41 | 1,209,500 |
Dec 11, 2023 | 20.56 | 20.68 | 20.56 | 20.66 | 20.35 | 269,100 |
Dec 8, 2023 | 20.46 | 20.64 | 20.46 | 20.62 | 20.31 | 189,900 |
Dec 7, 2023 | 20.38 | 20.52 | 20.36 | 20.50 | 20.19 | 248,700 |
Dec 6, 2023 | 20.50 | 20.61 | 20.37 | 20.37 | 20.06 | 592,900 |
Dec 5, 2023 | 20.28 | 20.36 | 20.26 | 20.28 | 19.97 | 169,400 |
Dec 4, 2023 | 20.27 | 20.36 | 20.25 | 20.32 | 20.01 | 356,900 |
Dec 1, 2023 | 20.18 | 20.43 | 20.18 | 20.42 | 20.11 | 373,300 |
Nov 30, 2023 | 20.21 | 20.22 | 20.13 | 20.20 | 19.89 | 199,600 |
Nov 29, 2023 | 20.12 | 20.25 | 20.11 | 20.19 | 19.88 | 233,900 |
Nov 28, 2023 | 20.02 | 20.14 | 20.01 | 20.09 | 19.78 | 179,200 |
Nov 27, 2023 | 20.04 | 20.06 | 19.95 | 20.03 | 19.73 | 147,200 |
Nov 24, 2023 | 19.98 | 20.10 | 19.98 | 20.10 | 19.79 | 132,000 |
Nov 22, 2023 | 19.81 | 19.84 | 19.70 | 19.82 | 19.52 | 357,300 |
Nov 21, 2023 | 19.89 | 19.91 | 19.81 | 19.83 | 19.53 | 152,000 |
Nov 20, 2023 | 19.84 | 19.97 | 19.84 | 19.93 | 19.63 | 185,000 |
Nov 17, 2023 | 19.73 | 19.88 | 19.71 | 19.87 | 19.57 | 179,600 |
Nov 16, 2023 | 19.51 | 19.59 | 19.46 | 19.52 | 19.22 | 497,100 |
Nov 15, 2023 | 19.55 | 19.60 | 19.50 | 19.54 | 19.24 | 527,300 |
Nov 14, 2023 | 19.22 | 19.50 | 19.22 | 19.47 | 19.17 | 275,900 |
Nov 13, 2023 | 18.84 | 19.00 | 18.82 | 18.99 | 18.70 | 139,000 |
Nov 10, 2023 | 18.76 | 18.87 | 18.64 | 18.86 | 18.57 | 153,600 |
Nov 9, 2023 | 18.83 | 18.93 | 18.72 | 18.73 | 18.45 | 381,900 |
Nov 8, 2023 | 18.71 | 18.80 | 18.68 | 18.78 | 18.49 | 358,200 |
Nov 7, 2023 | 18.64 | 18.72 | 18.61 | 18.66 | 18.38 | 167,200 |
Nov 6, 2023 | 18.87 | 18.90 | 18.71 | 18.74 | 18.46 | 455,100 |
Nov 3, 2023 | 18.76 | 18.86 | 18.72 | 18.81 | 18.52 | 577,200 |
Nov 2, 2023 | 18.53 | 18.61 | 18.48 | 18.59 | 18.31 | 468,100 |
Nov 1, 2023 | 18.21 | 18.34 | 18.14 | 18.33 | 18.05 | 585,200 |
Oct 31, 2023 | 18.17 | 18.22 | 18.07 | 18.18 | 17.90 | 378,100 |
Oct 30, 2023 | 18.10 | 18.19 | 18.05 | 18.17 | 17.89 | 1,580,700 |
Oct 27, 2023 | 18.13 | 18.13 | 17.85 | 17.89 | 17.62 | 476,300 |
Oct 26, 2023 | 18.07 | 18.14 | 17.97 | 18.04 | 17.77 | 461,300 |
Oct 25, 2023 | 18.11 | 18.23 | 18.05 | 18.09 | 17.81 | 329,900 |
Oct 24, 2023 | 18.19 | 18.26 | 18.13 | 18.23 | 17.95 | 327,200 |
Oct 23, 2023 | 18.23 | 18.42 | 18.17 | 18.29 | 18.01 | 661,900 |
Oct 20, 2023 | 18.40 | 18.45 | 18.25 | 18.28 | 18.00 | 3,285,400 |
Oct 19, 2023 | 18.61 | 18.77 | 18.52 | 18.54 | 18.26 | 3,673,000 |
Oct 18, 2023 | 18.88 | 18.90 | 18.70 | 18.72 | 18.44 | 3,462,100 |
Oct 17, 2023 | 18.83 | 19.10 | 18.83 | 19.02 | 18.73 | 597,500 |
Oct 16, 2023 | 18.91 | 19.02 | 18.88 | 19.02 | 18.73 | 234,000 |
Oct 13, 2023 | 18.88 | 18.93 | 18.70 | 18.74 | 18.46 | 255,600 |
Oct 12, 2023 | 19.17 | 19.18 | 18.95 | 19.04 | 18.75 | 277,400 |
Oct 11, 2023 | 19.24 | 19.33 | 19.15 | 19.27 | 18.98 | 283,600 |
Oct 10, 2023 | 19.07 | 19.17 | 19.07 | 19.10 | 18.81 | 672,200 |
Oct 9, 2023 | 18.62 | 18.81 | 18.62 | 18.79 | 18.50 | 392,200 |
Oct 6, 2023 | 18.70 | 19.00 | 18.59 | 18.94 | 18.65 | 1,096,100 |
Oct 5, 2023 | 18.47 | 18.60 | 18.47 | 18.59 | 18.31 | 359,400 |
Oct 4, 2023 | 18.44 | 18.45 | 18.27 | 18.43 | 18.15 | 422,100 |
Oct 3, 2023 | 18.43 | 18.49 | 18.30 | 18.37 | 18.09 | 645,700 |
Oct 2, 2023 | 18.76 | 18.79 | 18.49 | 18.54 | 18.26 | 1,454,100 |
Sep 29, 2023 | 19.11 | 19.12 | 18.87 | 18.91 | 18.62 | 297,800 |
Sep 28, 2023 | 18.80 | 19.02 | 18.76 | 18.96 | 18.67 | 5,258,100 |
Sep 27, 2023 | 18.79 | 18.80 | 18.55 | 18.71 | 18.43 | 1,622,300 |
Sep 26, 2023 | 18.87 | 18.98 | 18.80 | 18.84 | 18.55 | 1,655,400 |
Sep 25, 2023 | 18.94 | 18.99 | 18.83 | 18.97 | 18.68 | 677,100 |
Sep 22, 2023 | 19.23 | 19.27 | 19.06 | 19.07 | 18.78 | 286,700 |
Sep 21, 2023 | 19.27 | 19.35 | 19.17 | 19.17 | 18.88 | 822,500 |
Sep 20, 2023 | 19.49 | 19.59 | 19.30 | 19.30 | 19.01 | 556,600 |
Sep 19, 2023 | 19.23 | 19.33 | 19.23 | 19.30 | 19.01 | 148,000 |
Sep 18, 2023 | 19.21 | 19.23 | 19.07 | 19.15 | 18.86 | 218,800 |
Sep 15, 2023 | 19.34 | 19.43 | 19.28 | 19.33 | 19.04 | 788,200 |
Sep 14, 2023 | 19.28 | 19.36 | 19.27 | 19.36 | 19.07 | 391,700 |
Sep 13, 2023 | 19.11 | 19.17 | 19.03 | 19.07 | 18.78 | 205,300 |
Sep 12, 2023 | 18.94 | 19.12 | 18.94 | 19.04 | 18.75 | 165,000 |
Sep 11, 2023 | 18.95 | 19.02 | 18.92 | 19.00 | 18.71 | 142,700 |
Sep 8, 2023 | 18.68 | 18.75 | 18.62 | 18.72 | 18.44 | 749,000 |
Sep 7, 2023 | 18.72 | 18.78 | 18.64 | 18.68 | 18.40 | 326,900 |
Sep 6, 2023 | 18.78 | 18.85 | 18.73 | 18.79 | 18.50 | 492,300 |
Sep 5, 2023 | 19.14 | 19.17 | 18.95 | 18.95 | 18.66 | 282,900 |
Sep 1, 2023 | 19.31 | 19.32 | 19.15 | 19.20 | 18.91 | 925,500 |
Aug 31, 2023 | 19.40 | 19.40 | 19.18 | 19.23 | 18.94 | 239,200 |
Aug 30, 2023 | 19.49 | 19.55 | 19.40 | 19.42 | 19.12 | 125,900 |
Aug 29, 2023 | 19.15 | 19.45 | 19.12 | 19.43 | 19.13 | 209,500 |
Aug 28, 2023 | 19.04 | 19.18 | 19.04 | 19.15 | 18.86 | 1,769,100 |
Aug 25, 2023 | 18.96 | 18.99 | 18.78 | 18.91 | 18.62 | 448,900 |
Aug 24, 2023 | 18.97 | 19.09 | 18.83 | 18.83 | 18.54 | 3,728,700 |
Aug 23, 2023 | 18.91 | 19.07 | 18.91 | 19.03 | 18.74 | 195,600 |
Aug 22, 2023 | 19.05 | 19.09 | 18.89 | 18.90 | 18.61 | 182,800 |
Aug 21, 2023 | 18.98 | 19.07 | 18.92 | 19.02 | 18.73 | 352,300 |
Aug 18, 2023 | 18.80 | 19.00 | 18.76 | 18.96 | 18.67 | 758,900 |
Aug 17, 2023 | 19.23 | 19.23 | 19.00 | 19.00 | 18.71 | 914,700 |
Aug 16, 2023 | 19.31 | 19.40 | 19.22 | 19.22 | 18.93 | 225,000 |
Aug 15, 2023 | 19.49 | 19.51 | 19.30 | 19.33 | 19.04 | 282,500 |
Aug 14, 2023 | 19.54 | 19.69 | 19.47 | 19.64 | 19.34 | 400,900 |
Aug 11, 2023 | 19.65 | 19.73 | 19.60 | 19.67 | 19.37 | 383,500 |
Aug 10, 2023 | 19.87 | 20.03 | 19.76 | 19.80 | 19.50 | 502,700 |
Aug 9, 2023 | 19.59 | 19.69 | 19.55 | 19.59 | 19.29 | 199,100 |
Aug 8, 2023 | 19.38 | 19.55 | 19.27 | 19.54 | 19.24 | 787,400 |
Aug 7, 2023 | 19.77 | 19.86 | 19.72 | 19.85 | 19.55 | 169,100 |
Aug 4, 2023 | 19.64 | 19.82 | 19.58 | 19.59 | 19.29 | 204,400 |
Aug 3, 2023 | 19.36 | 19.55 | 19.36 | 19.49 | 19.19 | 116,700 |
Aug 2, 2023 | 19.53 | 19.54 | 19.35 | 19.42 | 19.12 | 749,900 |
Aug 1, 2023 | 19.87 | 19.96 | 19.80 | 19.86 | 19.56 | 498,500 |
Jul 31, 2023 | 20.16 | 20.23 | 20.06 | 20.08 | 19.77 | 624,600 |
Jul 28, 2023 | 20.17 | 20.26 | 20.13 | 20.15 | 19.84 | 1,403,100 |
Jul 27, 2023 | 20.20 | 20.20 | 19.92 | 19.92 | 19.62 | 1,741,700 |
Jul 26, 2023 | 20.00 | 20.22 | 20.00 | 20.19 | 19.88 | 1,739,000 |
Jul 25, 2023 | 20.07 | 20.15 | 20.06 | 20.08 | 19.77 | 1,336,000 |
Jul 24, 2023 | 19.97 | 20.09 | 19.97 | 20.04 | 19.74 | 157,900 |
Jul 21, 2023 | 20.06 | 20.08 | 19.98 | 20.05 | 19.75 | 182,100 |
Jul 20, 2023 | 20.00 | 20.14 | 19.99 | 20.03 | 19.73 | 148,300 |
Jul 19, 2023 | 19.98 | 20.02 | 19.90 | 20.00 | 19.70 | 257,200 |
Jul 18, 2023 | 19.79 | 20.00 | 19.77 | 19.99 | 19.69 | 227,100 |
Jul 17, 2023 | 19.74 | 19.88 | 19.73 | 19.83 | 19.53 | 205,900 |
Jul 14, 2023 | 19.87 | 19.89 | 19.70 | 19.70 | 19.40 | 190,900 |
Jul 13, 2023 | 19.73 | 19.87 | 19.73 | 19.86 | 19.56 | 3,293,900 |
Jul 12, 2023 | 19.34 | 19.52 | 19.34 | 19.50 | 19.20 | 496,700 |
Jul 11, 2023 | 18.92 | 19.07 | 18.90 | 19.05 | 18.76 | 426,700 |
Jul 10, 2023 | 18.74 | 18.84 | 18.74 | 18.80 | 18.51 | 154,300 |
Jul 7, 2023 | 18.58 | 18.83 | 18.57 | 18.76 | 18.47 | 239,600 |
Jul 6, 2023 | 18.60 | 18.60 | 18.40 | 18.56 | 18.28 | 337,300 |
Jul 5, 2023 | 18.97 | 18.97 | 18.85 | 18.85 | 18.56 | 201,500 |
Jul 3, 2023 | 19.22 | 19.31 | 19.22 | 19.28 | 18.99 | 308,000 |
Jun 30, 2023 | 19.20 | 19.26 | 19.14 | 19.18 | 18.89 | 465,700 |
Jun 29, 2023 | 18.81 | 18.91 | 18.81 | 18.91 | 18.62 | 265,200 |
Jun 28, 2023 | 18.82 | 18.86 | 18.78 | 18.83 | 18.54 | 413,300 |
Jun 27, 2023 | 18.72 | 18.91 | 18.67 | 18.88 | 18.59 | 366,000 |
Jun 26, 2023 | 18.54 | 18.63 | 18.53 | 18.59 | 18.31 | 127,500 |
Jun 23, 2023 | 18.44 | 18.55 | 18.43 | 18.51 | 18.23 | 237,400 |
Jun 22, 2023 | 18.75 | 18.84 | 18.67 | 18.76 | 18.47 | 340,700 |
Jun 21, 2023 | 18.93 | 19.05 | 18.89 | 18.98 | 18.69 | 219,500 |
Jun 20, 2023 | 19.06 | 19.06 | 18.92 | 18.99 | 18.70 | 207,800 |
Jun 16, 2023 | 19.19 | 19.21 | 19.11 | 19.12 | 18.83 | 327,200 |
Jun 15, 2023 | 18.96 | 19.18 | 18.96 | 19.15 | 18.86 | 295,000 |
Jun 14, 2023 | 19.02 | 19.11 | 18.86 | 18.97 | 18.68 | 232,000 |
Jun 13, 2023 | 18.81 | 18.87 | 18.79 | 18.81 | 18.52 | 697,000 |
Jun 12, 2023 | 18.71 | 18.75 | 18.63 | 18.71 | 18.43 | 564,400 |
Jun 9, 2023 | 18.71 | 18.74 | 18.67 | 18.71 | 18.43 | 374,500 |
Jun 8, 2023 | 18.77 | 18.87 | 18.71 | 18.86 | 18.57 | 242,500 |
Jun 7, 2023 | 0.73 Dividend | |||||
Jun 7, 2023 | 18.69 | 18.72 | 18.61 | 18.66 | 18.38 | 278,100 |
Jun 6, 2023 | 19.22 | 19.43 | 19.22 | 19.42 | 18.41 | 841,900 |
Jun 5, 2023 | 19.33 | 19.36 | 19.21 | 19.26 | 18.26 | 1,672,500 |
Jun 2, 2023 | 19.37 | 19.48 | 19.36 | 19.44 | 18.43 | 370,900 |
Jun 1, 2023 | 18.94 | 19.15 | 18.94 | 19.12 | 18.12 | 1,181,600 |
May 31, 2023 | 18.87 | 18.89 | 18.66 | 18.79 | 17.81 | 749,500 |
May 30, 2023 | 19.23 | 19.28 | 19.04 | 19.12 | 18.12 | 1,111,300 |
May 26, 2023 | 19.13 | 19.27 | 19.13 | 19.26 | 18.26 | 1,013,300 |
May 25, 2023 | 19.10 | 19.11 | 19.00 | 19.07 | 18.08 | 234,500 |
May 24, 2023 | 19.20 | 19.21 | 19.05 | 19.08 | 18.08 | 468,200 |
May 23, 2023 | 19.60 | 19.67 | 19.48 | 19.48 | 18.46 | 159,800 |
May 22, 2023 | 19.59 | 19.69 | 19.57 | 19.67 | 18.64 | 863,600 |
May 19, 2023 | 19.59 | 19.64 | 19.54 | 19.60 | 18.58 | 317,700 |
May 18, 2023 | 19.36 | 19.43 | 19.30 | 19.43 | 18.42 | 974,200 |
May 17, 2023 | 19.24 | 19.42 | 19.18 | 19.40 | 18.39 | 399,800 |
May 16, 2023 | 19.36 | 19.41 | 19.25 | 19.25 | 18.25 | 994,900 |
May 15, 2023 | 19.34 | 19.53 | 19.34 | 19.50 | 18.48 | 545,600 |
May 12, 2023 | 19.43 | 19.43 | 19.23 | 19.30 | 18.29 | 337,700 |
May 11, 2023 | 19.20 | 19.37 | 19.14 | 19.37 | 18.36 | 1,119,900 |
May 10, 2023 | 19.57 | 19.57 | 19.30 | 19.47 | 18.45 | 1,017,200 |
May 9, 2023 | 19.44 | 19.60 | 19.39 | 19.55 | 18.53 | 852,200 |
May 8, 2023 | 19.78 | 19.78 | 19.64 | 19.66 | 18.63 | 2,660,800 |
Related Tickers
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.90
+1.34%
UTES Virtus Reaves Utilities ETF
52.48
+1.14%
EWL iShares MSCI Switzerland ETF
47.20
+0.73%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.34
+0.68%
GDX VanEck Gold Miners ETF
34.42
+0.73%
FUTY Fidelity MSCI Utilities Index ETF
45.17
+0.57%
XLU Utilities Select Sector SPDR Fund
69.95
+0.59%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.51
+0.51%
VPU Vanguard Utilities Index Fund ETF Shares
151.81
+0.51%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
64.53
+0.47%
ENFR Alerian Energy Infrastructure ETF
25.72
+0.47%
FIVG Defiance 5G Next Gen Connectivity ETF
37.61
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.53
+0.45%
PEXL Pacer US Export Leaders ETF
48.54
+0.44%
MUST Columbia Multi-Sector Municipal Income ETF
20.57
+0.44%
EPI WisdomTree India Earnings Fund
44.62
+0.44%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.20
+0.44%
ECH iShares MSCI Chile ETF
27.79
+0.43%
EWT iShares MSCI Taiwan ETF
48.78
+0.45%
ESGS Columbia U.S. ESG Equity Income ETF
43.64
+0.10%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.22
+0.40%
TPYP Tortoise North American Pipeline Fund
28.14
+0.38%
PID Invesco International Dividend Achievers ETF
18.41
+0.38%
MLPX Global X MLP & Energy Infrastructure ETF
48.84
+0.38%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.99
+0.37%
FENY Fidelity MSCI Energy Index ETF
25.66
+0.31%
FLTW Franklin FTSE Taiwan ETF
43.77
+0.37%
PPA Invesco Aerospace & Defense ETF
104.24
+0.34%
FILL iShares MSCI Global Energy Producers ETF
27.09
+0.36%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.72
+0.36%
PRN Invesco Dorsey Wright Industrials Momentum ETF
137.06
+0.35%
EMLP First Trust North American Energy Infrastructure Fund
30.24
+0.35%
SDOG ALPS Sector Dividend Dogs ETF
53.10
+0.34%
PAVE Global X U.S. Infrastructure Development ETF
38.76
+0.31%
XLE Energy Select Sector SPDR Fund
93.48
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.04
+0.33%
FLIN Franklin FTSE India ETF
37.26
+0.34%
COWZ Pacer US Cash Cows 100 ETF
55.28
+0.28%
MAGA Point Bridge America First ETF
45.07
+0.31%
IYE iShares U.S. Energy ETF
48.92
+0.25%
MOTG VanEck Morningstar Global Wide Moat ETF
36.09
+0.30%
CEFS Saba Closed-End Funds ETF
20.42
+0.29%
KBWP Invesco KBW Property & Casualty Insurance ETF
106.23
+0.27%
HEDJ WisdomTree Europe Hedged Equity Fund
47.49
+0.27%
RPV Invesco S&P 500 Pure Value ETF
85.30
+0.27%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.89
+0.27%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.35
-0.16%
PKW Invesco BuyBack Achievers ETF
104.09
+0.25%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.71
+0.25%
BFOR Barron's 400 ETF
66.27
-0.33%
SPXE ProShares S&P 500 ex-Energy ETF
55.26
-0.34%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.22
+0.24%
VDE Vanguard Energy Index Fund ETF Shares
130.60
+0.28%
IFRA iShares U.S. Infrastructure ETF
43.65
+0.23%
DIVB iShares Core Dividend ETF
43.47
+0.23%
DIA SPDR Dow Jones Industrial Average ETF Trust
389.56
+0.21%
EMXC iShares MSCI Emerging Markets ex China ETF
57.62
+0.23%
BLCN Siren Nasdaq NexGen Economy ETF
25.20
+0.20%
IAK iShares U.S. Insurance ETF
115.70
+0.19%
NUDM Nuveen ESG International Developed Markets Equity ETF
30.94
+0.19%
FSMB First Trust Short Duration Managed Municipal ETF
19.82
+0.15%
DVY iShares Select Dividend ETF
122.67
+0.19%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.50
+0.19%
PHO Invesco Water Resources ETF
67.26
+0.15%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.52
+0.17%
XAR SPDR S&P Aerospace & Defense ETF
141.30
+0.17%
BLES Inspire Global Hope ETF
36.93
-0.44%
YLD Principal Active High Yield ETF
19.02
+0.21%
XCEM Columbia EM Core ex-China ETF
31.12
+0.29%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.87
+0.16%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.20
+0.16%
PZT Invesco New York AMT-Free Municipal Bond ETF
23.06
+0.15%
MGV Vanguard Mega Cap Value Index Fund
117.15
+0.15%
DGRO iShares Core Dividend Growth ETF
57.09
+0.14%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
115.25
+0.14%
RDIV Invesco S&P Ultra Dividend Revenue ETF
45.07
+0.13%
CWS AdvisorShares Focused Equity ETF
62.37
+0.13%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.40
+0.13%
TOK iShares MSCI Kokusai ETF
106.30
-0.01%
DLN WisdomTree U.S. LargeCap Dividend Fund
70.60
+0.13%
FTXN First Trust Nasdaq Oil & Gas ETF
31.52
+0.13%
VTV Vanguard Value Index Fund ETF Shares
159.52
+0.12%
EQWL Invesco S&P 100 Equal Weight ETF
92.91
+0.11%
FDVV Fidelity High Dividend ETF
45.31
+0.11%
FYLD Cambria Foreign Shareholder Yield ETF
27.39
+0.11%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
179.04
+0.12%
DTD WisdomTree U.S. Total Dividend Fund
69.26
+0.11%
FIW First Trust Water ETF
104.21
+0.11%
IAU iShares Gold Trust
43.84
+0.17%
GLD SPDR Gold Shares
214.57
+0.17%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.36
+0.07%
FXO First Trust Financials AlphaDEX Fund
46.74
+0.10%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.17
+0.10%
SCHD Schwab U.S. Dividend Equity ETF
78.33
+0.10%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.13
+0.09%
PXE Invesco Energy Exploration & Production ETF
34.73
+0.09%
QDIV Global X S&P 500 Quality Dividend ETF
33.30
+0.09%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.46
+0.08%
VFMF Vanguard U.S. Multifactor ETF Shares
123.59
+0.08%
EWW iShares MSCI Mexico ETF
67.06
+0.12%