NasdaqGM - Delayed Quote • USD
iShares MSCI Brazil Small-Cap ETF (EWZS)
At close: April 19 at 4:00 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 | 12.88 | 13.13 | 12.88 | 13.02 | 13.02 | 750,100 |
Apr 18, 2024 | 12.94 | 12.99 | 12.70 | 12.80 | 12.80 | 96,300 |
Apr 17, 2024 | 13.11 | 13.11 | 12.82 | 12.88 | 12.88 | 32,200 |
Apr 16, 2024 | 12.88 | 13.04 | 12.76 | 12.93 | 12.93 | 196,400 |
Apr 15, 2024 | 13.41 | 13.42 | 13.15 | 13.22 | 13.22 | 70,600 |
Apr 12, 2024 | 13.84 | 13.84 | 13.51 | 13.52 | 13.52 | 64,300 |
Apr 11, 2024 | 14.10 | 14.10 | 13.93 | 14.04 | 14.04 | 26,300 |
Apr 10, 2024 | 14.28 | 14.30 | 14.05 | 14.08 | 14.08 | 195,200 |
Apr 9, 2024 | 14.47 | 14.65 | 14.46 | 14.65 | 14.65 | 788,200 |
Apr 8, 2024 | 14.08 | 14.37 | 14.08 | 14.36 | 14.36 | 27,800 |
Apr 5, 2024 | 14.12 | 14.14 | 13.98 | 14.02 | 14.02 | 45,300 |
Apr 4, 2024 | 14.26 | 14.44 | 14.10 | 14.14 | 14.14 | 103,900 |
Apr 3, 2024 | 14.02 | 14.24 | 13.85 | 14.12 | 14.12 | 70,900 |
Apr 2, 2024 | 14.20 | 14.21 | 14.08 | 14.15 | 14.15 | 464,300 |
Apr 1, 2024 | 14.51 | 14.51 | 14.24 | 14.24 | 14.24 | 269,700 |
Mar 28, 2024 | 14.51 | 14.66 | 14.51 | 14.54 | 14.54 | 33,400 |
Mar 27, 2024 | 14.46 | 14.63 | 14.38 | 14.63 | 14.63 | 43,000 |
Mar 26, 2024 | 14.48 | 14.54 | 14.44 | 14.48 | 14.48 | 33,500 |
Mar 25, 2024 | 14.51 | 14.57 | 14.51 | 14.54 | 14.54 | 58,500 |
Mar 22, 2024 | 14.53 | 14.58 | 14.44 | 14.47 | 14.47 | 40,600 |
Mar 21, 2024 | 14.67 | 14.67 | 14.57 | 14.63 | 14.63 | 58,600 |
Mar 20, 2024 | 14.29 | 14.73 | 14.29 | 14.72 | 14.72 | 747,900 |
Mar 19, 2024 | 14.13 | 14.34 | 14.13 | 14.29 | 14.29 | 560,200 |
Mar 18, 2024 | 14.27 | 14.28 | 14.08 | 14.19 | 14.19 | 617,900 |
Mar 15, 2024 | 14.42 | 14.42 | 14.25 | 14.26 | 14.26 | 84,700 |
Mar 14, 2024 | 14.40 | 14.45 | 14.31 | 14.45 | 14.45 | 30,900 |
Mar 13, 2024 | 14.24 | 14.45 | 14.24 | 14.38 | 14.38 | 40,500 |
Mar 12, 2024 | 14.16 | 14.31 | 14.11 | 14.30 | 14.30 | 1,208,000 |
Mar 11, 2024 | 14.16 | 14.29 | 14.12 | 14.15 | 14.15 | 357,900 |
Mar 8, 2024 | 14.18 | 14.28 | 14.15 | 14.20 | 14.20 | 47,100 |
Mar 7, 2024 | 14.28 | 14.32 | 14.21 | 14.29 | 14.29 | 57,200 |
Mar 6, 2024 | 14.30 | 14.34 | 14.22 | 14.24 | 14.24 | 893,200 |
Mar 5, 2024 | 14.30 | 14.39 | 14.16 | 14.21 | 14.21 | 1,318,000 |
Mar 4, 2024 | 14.18 | 14.19 | 14.12 | 14.15 | 14.15 | 81,800 |
Mar 1, 2024 | 14.18 | 14.28 | 14.06 | 14.25 | 14.25 | 437,500 |
Feb 29, 2024 | 13.99 | 14.11 | 13.97 | 14.08 | 14.08 | 696,300 |
Feb 28, 2024 | 14.14 | 14.20 | 14.06 | 14.13 | 14.13 | 596,400 |
Feb 27, 2024 | 14.10 | 14.29 | 14.10 | 14.28 | 14.28 | 930,800 |
Feb 26, 2024 | 13.86 | 13.93 | 13.81 | 13.83 | 13.83 | 210,500 |
Feb 23, 2024 | 13.85 | 13.85 | 13.76 | 13.76 | 13.76 | 496,800 |
Feb 22, 2024 | 13.99 | 14.04 | 13.95 | 13.95 | 13.95 | 974,900 |
Feb 21, 2024 | 13.99 | 13.99 | 13.83 | 13.92 | 13.92 | 70,200 |
Feb 20, 2024 | 13.97 | 14.02 | 13.91 | 14.01 | 14.01 | 738,200 |
Feb 16, 2024 | 13.65 | 13.81 | 13.65 | 13.78 | 13.78 | 31,100 |
Feb 15, 2024 | 13.69 | 13.79 | 13.65 | 13.67 | 13.67 | 51,400 |
Feb 14, 2024 | 13.63 | 13.65 | 13.51 | 13.62 | 13.62 | 912,600 |
Feb 13, 2024 | 13.87 | 13.87 | 13.29 | 13.42 | 13.42 | 1,827,300 |
Feb 12, 2024 | 13.88 | 14.04 | 13.85 | 13.93 | 13.93 | 235,200 |
Feb 9, 2024 | 13.79 | 13.93 | 13.76 | 13.81 | 13.81 | 265,200 |
Feb 8, 2024 | 13.74 | 13.77 | 13.62 | 13.71 | 13.71 | 1,193,700 |
Feb 7, 2024 | 13.90 | 14.03 | 13.89 | 13.97 | 13.97 | 24,900 |
Feb 6, 2024 | 13.83 | 13.98 | 13.83 | 13.92 | 13.92 | 1,215,300 |
Feb 5, 2024 | 13.82 | 13.82 | 13.56 | 13.71 | 13.71 | 359,800 |
Feb 2, 2024 | 13.89 | 13.92 | 13.76 | 13.83 | 13.83 | 734,000 |
Feb 1, 2024 | 13.99 | 14.15 | 13.97 | 14.13 | 14.13 | 775,700 |
Jan 31, 2024 | 14.18 | 14.28 | 13.98 | 13.99 | 13.99 | 2,286,300 |
Jan 30, 2024 | 13.88 | 13.90 | 13.75 | 13.86 | 13.86 | 583,500 |
Jan 29, 2024 | 14.13 | 14.13 | 13.93 | 14.03 | 14.03 | 467,400 |
Jan 26, 2024 | 14.28 | 14.31 | 14.18 | 14.24 | 14.24 | 162,800 |
Jan 25, 2024 | 14.19 | 14.27 | 14.14 | 14.24 | 14.24 | 71,100 |
Jan 24, 2024 | 14.29 | 14.32 | 14.04 | 14.08 | 14.08 | 131,900 |
Jan 23, 2024 | 13.90 | 14.11 | 13.87 | 14.09 | 14.09 | 1,476,200 |
Jan 22, 2024 | 13.97 | 14.05 | 13.63 | 13.77 | 13.77 | 92,200 |
Jan 19, 2024 | 13.83 | 14.10 | 13.81 | 14.07 | 14.07 | 1,637,500 |
Jan 18, 2024 | 14.00 | 14.00 | 13.86 | 13.96 | 13.96 | 31,700 |
Jan 17, 2024 | 14.04 | 14.10 | 13.97 | 14.08 | 14.08 | 230,200 |
Jan 16, 2024 | 14.38 | 14.38 | 14.13 | 14.13 | 14.13 | 44,500 |
Jan 12, 2024 | 14.78 | 14.85 | 14.59 | 14.62 | 14.62 | 435,800 |
Jan 11, 2024 | 14.60 | 14.64 | 14.41 | 14.60 | 14.60 | 514,300 |
Jan 10, 2024 | 14.55 | 14.59 | 14.50 | 14.56 | 14.56 | 51,600 |
Jan 9, 2024 | 14.61 | 14.67 | 14.59 | 14.59 | 14.59 | 80,900 |
Jan 8, 2024 | 14.54 | 14.78 | 14.54 | 14.74 | 14.74 | 117,500 |
Jan 5, 2024 | 14.51 | 14.66 | 14.43 | 14.51 | 14.51 | 2,574,900 |
Jan 4, 2024 | 14.32 | 14.36 | 14.17 | 14.27 | 14.27 | 713,900 |
Jan 3, 2024 | 14.41 | 14.61 | 14.41 | 14.51 | 14.51 | 99,700 |
Jan 2, 2024 | 14.84 | 14.88 | 14.41 | 14.48 | 14.48 | 3,217,900 |
Dec 29, 2023 | 15.16 | 15.19 | 15.01 | 15.06 | 15.06 | 142,200 |
Dec 28, 2023 | 15.25 | 15.28 | 15.06 | 15.09 | 15.09 | 451,800 |
Dec 27, 2023 | 15.17 | 15.29 | 15.16 | 15.28 | 15.28 | 576,800 |
Dec 26, 2023 | 15.09 | 15.22 | 15.08 | 15.21 | 15.21 | 711,100 |
Dec 22, 2023 | 14.98 | 15.07 | 14.88 | 15.01 | 15.01 | 1,033,800 |
Dec 21, 2023 | 14.98 | 15.04 | 14.89 | 14.97 | 14.97 | 413,000 |
Dec 20, 2023 | 0.25 Dividend | |||||
Dec 20, 2023 | 14.98 | 14.99 | 14.73 | 14.77 | 14.77 | 1,655,200 |
Dec 19, 2023 | 15.18 | 15.30 | 15.18 | 15.23 | 14.98 | 147,900 |
Dec 18, 2023 | 14.90 | 15.11 | 14.88 | 15.06 | 14.82 | 100,500 |
Dec 15, 2023 | 15.07 | 15.07 | 14.81 | 14.85 | 14.61 | 1,219,100 |
Dec 14, 2023 | 15.17 | 15.29 | 15.01 | 15.12 | 14.88 | 2,564,900 |
Dec 13, 2023 | 14.50 | 15.01 | 14.39 | 14.94 | 14.70 | 1,001,600 |
Dec 12, 2023 | 14.44 | 14.44 | 14.30 | 14.38 | 14.15 | 110,900 |
Dec 11, 2023 | 14.35 | 14.46 | 14.31 | 14.42 | 14.19 | 703,300 |
Dec 8, 2023 | 14.33 | 14.57 | 14.25 | 14.48 | 14.25 | 159,100 |
Dec 7, 2023 | 14.56 | 14.57 | 14.35 | 14.48 | 14.25 | 1,470,700 |
Dec 6, 2023 | 14.60 | 14.60 | 14.37 | 14.40 | 14.17 | 188,300 |
Dec 5, 2023 | 14.39 | 14.50 | 14.27 | 14.40 | 14.17 | 1,604,300 |
Dec 4, 2023 | 14.37 | 14.43 | 14.28 | 14.32 | 14.09 | 1,385,700 |
Dec 1, 2023 | 14.15 | 14.59 | 14.15 | 14.58 | 14.35 | 1,099,700 |
Nov 30, 2023 | 14.10 | 14.21 | 14.01 | 14.18 | 13.95 | 168,700 |
Nov 29, 2023 | 14.29 | 14.38 | 14.10 | 14.12 | 13.89 | 586,900 |
Nov 28, 2023 | 14.04 | 14.34 | 14.04 | 14.29 | 14.06 | 24,600 |
Nov 27, 2023 | 14.01 | 14.07 | 13.89 | 14.05 | 13.82 | 134,700 |
Nov 24, 2023 | 14.01 | 14.09 | 13.98 | 14.05 | 13.82 | 101,400 |
Nov 22, 2023 | 14.41 | 14.41 | 14.03 | 14.06 | 13.83 | 580,300 |
Nov 21, 2023 | 14.38 | 14.38 | 14.03 | 14.15 | 13.92 | 1,505,900 |
Nov 20, 2023 | 14.25 | 14.51 | 14.25 | 14.50 | 14.27 | 903,300 |
Nov 17, 2023 | 14.18 | 14.33 | 14.16 | 14.25 | 14.02 | 453,200 |
Nov 16, 2023 | 14.31 | 14.39 | 14.16 | 14.35 | 14.12 | 334,400 |
Nov 15, 2023 | 14.40 | 14.47 | 14.15 | 14.30 | 14.07 | 266,600 |
Nov 14, 2023 | 14.14 | 14.22 | 14.01 | 14.19 | 13.96 | 509,800 |
Nov 13, 2023 | 13.48 | 13.64 | 13.40 | 13.59 | 13.37 | 1,999,500 |
Nov 10, 2023 | 13.49 | 13.68 | 13.47 | 13.63 | 13.41 | 41,800 |
Nov 9, 2023 | 13.61 | 13.66 | 13.19 | 13.29 | 13.08 | 65,600 |
Nov 8, 2023 | 13.63 | 13.70 | 13.38 | 13.43 | 13.21 | 30,400 |
Nov 7, 2023 | 13.56 | 13.70 | 13.51 | 13.64 | 13.42 | 832,700 |
Nov 6, 2023 | 13.34 | 13.45 | 13.25 | 13.41 | 13.19 | 799,600 |
Nov 3, 2023 | 13.20 | 13.44 | 13.17 | 13.43 | 13.21 | 1,309,400 |
Nov 2, 2023 | 12.88 | 13.18 | 12.86 | 13.10 | 12.89 | 315,600 |
Nov 1, 2023 | 12.50 | 12.67 | 12.39 | 12.63 | 12.43 | 705,700 |
Oct 31, 2023 | 12.08 | 12.40 | 12.06 | 12.39 | 12.19 | 720,300 |
Oct 30, 2023 | 12.56 | 12.56 | 12.11 | 12.14 | 11.94 | 1,069,600 |
Oct 27, 2023 | 12.94 | 12.95 | 12.38 | 12.40 | 12.20 | 432,500 |
Oct 26, 2023 | 12.67 | 12.77 | 12.63 | 12.74 | 12.54 | 4,161,100 |
Oct 25, 2023 | 12.63 | 12.63 | 12.49 | 12.54 | 12.34 | 537,600 |
Oct 24, 2023 | 12.58 | 12.75 | 12.55 | 12.75 | 12.54 | 21,100 |
Oct 23, 2023 | 12.29 | 12.68 | 12.24 | 12.49 | 12.29 | 1,132,700 |
Oct 20, 2023 | 12.28 | 12.38 | 12.14 | 12.32 | 12.12 | 82,800 |
Oct 19, 2023 | 12.34 | 12.57 | 12.28 | 12.32 | 12.12 | 234,300 |
Oct 18, 2023 | 12.55 | 12.55 | 12.32 | 12.33 | 12.13 | 740,400 |
Oct 17, 2023 | 12.66 | 12.91 | 12.66 | 12.70 | 12.50 | 646,800 |
Oct 16, 2023 | 12.79 | 12.92 | 12.75 | 12.87 | 12.66 | 48,200 |
Oct 13, 2023 | 12.85 | 12.93 | 12.61 | 12.61 | 12.41 | 38,000 |
Oct 12, 2023 | 12.92 | 12.93 | 12.54 | 12.76 | 12.55 | 114,700 |
Oct 11, 2023 | 13.09 | 13.13 | 12.88 | 13.03 | 12.82 | 117,500 |
Oct 10, 2023 | 12.86 | 13.11 | 12.86 | 13.11 | 12.90 | 1,134,800 |
Oct 9, 2023 | 12.27 | 12.65 | 12.21 | 12.61 | 12.41 | 115,400 |
Oct 6, 2023 | 12.22 | 12.49 | 12.04 | 12.41 | 12.21 | 185,600 |
Oct 5, 2023 | 12.68 | 12.68 | 12.36 | 12.50 | 12.30 | 242,500 |
Oct 4, 2023 | 12.57 | 12.78 | 12.46 | 12.64 | 12.44 | 338,200 |
Oct 3, 2023 | 12.88 | 13.00 | 12.49 | 12.51 | 12.31 | 149,700 |
Oct 2, 2023 | 13.19 | 13.19 | 12.96 | 13.00 | 12.79 | 833,500 |
Sep 29, 2023 | 13.49 | 13.52 | 13.24 | 13.35 | 13.14 | 181,700 |
Sep 28, 2023 | 12.90 | 13.22 | 12.89 | 13.15 | 12.94 | 1,816,400 |
Sep 27, 2023 | 13.25 | 13.25 | 12.72 | 12.98 | 12.77 | 504,500 |
Sep 26, 2023 | 13.31 | 13.36 | 13.13 | 13.16 | 12.95 | 107,900 |
Sep 25, 2023 | 13.52 | 13.52 | 13.33 | 13.43 | 13.21 | 580,000 |
Sep 22, 2023 | 13.68 | 13.76 | 13.55 | 13.55 | 13.33 | 25,100 |
Sep 21, 2023 | 13.65 | 13.72 | 13.55 | 13.65 | 13.43 | 1,384,800 |
Sep 20, 2023 | 14.19 | 14.34 | 14.05 | 14.05 | 13.82 | 563,900 |
Sep 19, 2023 | 14.16 | 14.16 | 13.97 | 13.98 | 13.76 | 19,800 |
Sep 18, 2023 | 14.29 | 14.30 | 14.11 | 14.17 | 13.94 | 57,800 |
Sep 15, 2023 | 14.34 | 14.37 | 14.19 | 14.20 | 13.97 | 515,900 |
Sep 14, 2023 | 14.28 | 14.42 | 14.27 | 14.34 | 14.11 | 344,900 |
Sep 13, 2023 | 14.13 | 14.43 | 14.13 | 14.20 | 13.97 | 1,032,400 |
Sep 12, 2023 | 14.00 | 14.08 | 13.97 | 14.03 | 13.80 | 673,100 |
Sep 11, 2023 | 13.90 | 13.98 | 13.84 | 13.98 | 13.76 | 39,200 |
Sep 8, 2023 | 13.71 | 13.75 | 13.61 | 13.70 | 13.48 | 19,400 |
Sep 7, 2023 | 13.64 | 13.64 | 13.44 | 13.53 | 13.31 | 189,000 |
Sep 6, 2023 | 13.99 | 14.09 | 13.71 | 13.75 | 13.53 | 178,100 |
Sep 5, 2023 | 14.00 | 14.04 | 13.83 | 14.00 | 13.77 | 599,000 |
Sep 1, 2023 | 14.14 | 14.21 | 14.06 | 14.17 | 13.94 | 696,100 |
Aug 31, 2023 | 14.13 | 14.13 | 13.79 | 13.86 | 13.64 | 141,000 |
Aug 30, 2023 | 14.56 | 14.56 | 14.35 | 14.37 | 14.14 | 326,800 |
Aug 29, 2023 | 14.32 | 14.63 | 14.26 | 14.53 | 14.30 | 443,400 |
Aug 28, 2023 | 14.27 | 14.43 | 14.16 | 14.42 | 14.19 | 879,500 |
Aug 25, 2023 | 14.42 | 14.42 | 14.21 | 14.30 | 14.07 | 274,200 |
Aug 24, 2023 | 14.57 | 14.61 | 14.44 | 14.47 | 14.24 | 26,300 |
Aug 23, 2023 | 14.26 | 14.73 | 14.26 | 14.64 | 14.40 | 326,100 |
Aug 22, 2023 | 14.21 | 14.32 | 14.15 | 14.28 | 14.05 | 1,177,200 |
Aug 21, 2023 | 14.09 | 14.09 | 13.86 | 14.00 | 13.77 | 59,800 |
Aug 18, 2023 | 13.84 | 14.18 | 13.84 | 14.08 | 13.85 | 395,300 |
Aug 17, 2023 | 14.29 | 14.30 | 13.98 | 14.01 | 13.78 | 965,400 |
Aug 16, 2023 | 14.29 | 14.42 | 14.14 | 14.19 | 13.96 | 35,400 |
Aug 15, 2023 | 14.34 | 14.34 | 14.18 | 14.26 | 14.03 | 81,000 |
Aug 14, 2023 | 14.65 | 14.65 | 14.36 | 14.42 | 14.19 | 575,700 |
Aug 11, 2023 | 15.01 | 15.01 | 14.76 | 14.85 | 14.61 | 75,900 |
Aug 10, 2023 | 15.04 | 15.13 | 14.92 | 14.94 | 14.70 | 655,800 |
Aug 9, 2023 | 14.89 | 14.98 | 14.81 | 14.89 | 14.65 | 870,700 |
Aug 8, 2023 | 14.89 | 15.10 | 14.76 | 15.04 | 14.80 | 245,300 |
Aug 7, 2023 | 15.03 | 15.04 | 14.90 | 15.04 | 14.80 | 876,100 |
Aug 4, 2023 | 15.36 | 15.48 | 15.13 | 15.13 | 14.89 | 899,500 |
Aug 3, 2023 | 15.33 | 15.46 | 15.06 | 15.06 | 14.82 | 1,353,200 |
Aug 2, 2023 | 15.40 | 15.42 | 15.18 | 15.29 | 15.04 | 24,900 |
Aug 1, 2023 | 15.39 | 15.45 | 15.31 | 15.42 | 15.17 | 134,300 |
Jul 31, 2023 | 15.52 | 15.62 | 15.48 | 15.58 | 15.33 | 139,400 |
Jul 28, 2023 | 15.32 | 15.43 | 15.32 | 15.43 | 15.18 | 25,000 |
Jul 27, 2023 | 15.54 | 15.59 | 15.17 | 15.20 | 14.96 | 224,500 |
Jul 26, 2023 | 15.40 | 15.50 | 15.28 | 15.50 | 15.25 | 65,900 |
Jul 25, 2023 | 15.50 | 15.59 | 15.35 | 15.35 | 15.10 | 209,000 |
Jul 24, 2023 | 15.17 | 15.39 | 15.07 | 15.35 | 15.10 | 838,400 |
Jul 21, 2023 | 15.06 | 15.25 | 15.06 | 15.09 | 14.85 | 943,300 |
Jul 20, 2023 | 14.95 | 14.98 | 14.81 | 14.82 | 14.58 | 382,300 |
Jul 19, 2023 | 14.88 | 14.99 | 14.80 | 14.96 | 14.72 | 174,500 |
Jul 18, 2023 | 14.76 | 14.98 | 14.75 | 14.96 | 14.72 | 99,700 |
Jul 17, 2023 | 14.60 | 14.90 | 14.50 | 14.84 | 14.60 | 299,900 |
Jul 14, 2023 | 15.00 | 15.00 | 14.73 | 14.78 | 14.54 | 106,000 |
Jul 13, 2023 | 15.11 | 15.16 | 15.05 | 15.12 | 14.88 | 552,400 |
Jul 12, 2023 | 15.12 | 15.27 | 14.91 | 14.93 | 14.69 | 224,300 |
Jul 11, 2023 | 14.59 | 15.00 | 14.40 | 14.93 | 14.69 | 655,200 |
Jul 10, 2023 | 14.94 | 15.05 | 14.87 | 14.90 | 14.66 | 850,800 |
Jul 7, 2023 | 14.80 | 15.13 | 14.80 | 15.03 | 14.79 | 276,800 |
Jul 6, 2023 | 14.74 | 14.89 | 14.51 | 14.52 | 14.29 | 71,900 |
Jul 5, 2023 | 14.96 | 15.13 | 14.83 | 15.06 | 14.82 | 263,600 |
Jul 3, 2023 | 15.12 | 15.26 | 15.04 | 15.12 | 14.88 | 730,800 |
Jun 30, 2023 | 14.94 | 15.11 | 14.86 | 15.06 | 14.82 | 695,000 |
Jun 29, 2023 | 14.55 | 14.78 | 14.54 | 14.78 | 14.54 | 76,700 |
Jun 28, 2023 | 14.55 | 14.65 | 14.44 | 14.50 | 14.27 | 190,100 |
Jun 27, 2023 | 14.98 | 14.98 | 14.54 | 14.64 | 14.40 | 206,000 |
Jun 26, 2023 | 15.04 | 15.12 | 14.81 | 14.99 | 14.75 | 130,000 |
Jun 23, 2023 | 14.99 | 15.15 | 14.93 | 15.11 | 14.87 | 24,800 |
Jun 22, 2023 | 15.12 | 15.12 | 14.87 | 14.97 | 14.73 | 244,900 |
Jun 21, 2023 | 15.17 | 15.33 | 15.12 | 15.29 | 15.04 | 266,300 |
Jun 20, 2023 | 15.19 | 15.23 | 15.04 | 15.18 | 14.94 | 144,400 |
Jun 16, 2023 | 14.85 | 15.05 | 14.85 | 14.92 | 14.68 | 722,600 |
Jun 15, 2023 | 15.06 | 15.19 | 14.92 | 15.19 | 14.95 | 432,600 |
Jun 14, 2023 | 14.58 | 15.06 | 14.58 | 15.06 | 14.82 | 902,800 |
Jun 13, 2023 | 14.76 | 14.76 | 14.39 | 14.50 | 14.27 | 806,400 |
Jun 12, 2023 | 14.61 | 14.72 | 14.49 | 14.72 | 14.48 | 44,800 |
Jun 9, 2023 | 14.53 | 14.73 | 14.46 | 14.62 | 14.38 | 448,500 |
Jun 8, 2023 | 14.49 | 14.49 | 14.31 | 14.40 | 14.17 | 60,700 |
Jun 7, 2023 | 0.17 Dividend | |||||
Jun 7, 2023 | 14.56 | 14.58 | 14.25 | 14.38 | 14.15 | 80,600 |
Jun 6, 2023 | 14.11 | 14.58 | 14.06 | 14.50 | 14.10 | 291,300 |
Jun 5, 2023 | 14.04 | 14.14 | 13.95 | 14.09 | 13.70 | 28,200 |
Jun 2, 2023 | 14.20 | 14.29 | 13.97 | 14.07 | 13.68 | 146,100 |
Jun 1, 2023 | 13.47 | 13.80 | 13.45 | 13.80 | 13.42 | 56,000 |
May 31, 2023 | 13.29 | 13.39 | 13.09 | 13.36 | 12.99 | 79,200 |
May 30, 2023 | 13.39 | 13.47 | 13.19 | 13.39 | 13.02 | 36,300 |
May 26, 2023 | 13.54 | 13.70 | 13.47 | 13.61 | 13.23 | 47,200 |
May 25, 2023 | 13.60 | 13.60 | 13.35 | 13.42 | 13.05 | 60,300 |
May 24, 2023 | 13.48 | 13.48 | 13.30 | 13.30 | 12.93 | 44,400 |
May 23, 2023 | 13.54 | 13.73 | 13.37 | 13.44 | 13.07 | 111,500 |
May 22, 2023 | 13.60 | 13.72 | 13.53 | 13.58 | 13.21 | 88,200 |
May 19, 2023 | 13.33 | 13.69 | 13.33 | 13.45 | 13.08 | 396,900 |
May 18, 2023 | 13.12 | 13.43 | 13.12 | 13.35 | 12.98 | 21,200 |
May 17, 2023 | 13.05 | 13.26 | 12.93 | 13.20 | 12.84 | 54,400 |
May 16, 2023 | 13.24 | 13.24 | 12.85 | 12.85 | 12.50 | 66,700 |
May 15, 2023 | 13.11 | 13.35 | 13.02 | 13.26 | 12.89 | 43,200 |
May 12, 2023 | 12.95 | 13.21 | 12.95 | 13.10 | 12.74 | 170,800 |
May 11, 2023 | 12.70 | 13.03 | 12.70 | 12.98 | 12.62 | 45,800 |
May 10, 2023 | 12.70 | 12.82 | 12.62 | 12.78 | 12.43 | 74,700 |
May 9, 2023 | 12.43 | 12.69 | 12.43 | 12.58 | 12.23 | 38,600 |
May 8, 2023 | 12.55 | 12.56 | 12.40 | 12.42 | 12.08 | 7,400 |
May 5, 2023 | 12.11 | 12.51 | 12.11 | 12.49 | 12.15 | 11,100 |
May 4, 2023 | 12.01 | 12.09 | 11.83 | 12.03 | 11.70 | 23,400 |
May 3, 2023 | 11.78 | 12.01 | 11.76 | 11.90 | 11.57 | 21,900 |
May 2, 2023 | 12.01 | 12.04 | 11.78 | 11.83 | 11.50 | 36,100 |
May 1, 2023 | 12.09 | 12.12 | 12.00 | 12.05 | 11.72 | 26,000 |
Apr 28, 2023 | 11.84 | 12.15 | 11.84 | 12.14 | 11.81 | 98,000 |
Apr 27, 2023 | 11.63 | 11.87 | 11.63 | 11.83 | 11.50 | 21,200 |
Apr 26, 2023 | 11.54 | 11.59 | 11.47 | 11.51 | 11.19 | 21,300 |
Apr 25, 2023 | 11.59 | 11.59 | 11.40 | 11.50 | 11.18 | 60,300 |
Apr 24, 2023 | 11.59 | 11.79 | 11.57 | 11.79 | 11.47 | 107,400 |
Apr 21, 2023 | 11.69 | 11.69 | 11.53 | 11.58 | 11.26 | 11,100 |
Apr 20, 2023 | 11.55 | 11.73 | 11.55 | 11.66 | 11.34 | 14,400 |
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%