NasdaqGM - Delayed Quote • USD
iShares India 50 ETF (INDY)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:06 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 24, 2024 | 50.33 | 50.40 | 50.23 | 50.39 | 50.39 | 31,500 |
Apr 23, 2024 | 50.40 | 50.48 | 50.23 | 50.47 | 50.47 | 34,000 |
Apr 22, 2024 | 50.11 | 50.44 | 50.09 | 50.44 | 50.44 | 73,000 |
Apr 19, 2024 | 49.78 | 49.94 | 49.78 | 49.89 | 49.89 | 29,300 |
Apr 18, 2024 | 49.36 | 49.54 | 49.26 | 49.44 | 49.44 | 99,700 |
Apr 17, 2024 | 49.74 | 49.74 | 49.48 | 49.50 | 49.50 | 62,600 |
Apr 16, 2024 | 49.78 | 49.81 | 49.60 | 49.66 | 49.66 | 55,100 |
Apr 15, 2024 | 50.08 | 50.28 | 49.74 | 49.75 | 49.75 | 55,400 |
Apr 12, 2024 | 50.24 | 50.47 | 50.07 | 50.08 | 50.08 | 43,900 |
Apr 11, 2024 | 50.61 | 50.86 | 50.52 | 50.80 | 50.80 | 48,700 |
Apr 10, 2024 | 50.67 | 50.86 | 50.57 | 50.86 | 50.86 | 36,600 |
Apr 9, 2024 | 51.15 | 51.17 | 50.91 | 51.10 | 51.10 | 128,100 |
Apr 8, 2024 | 50.87 | 51.21 | 50.87 | 51.19 | 51.19 | 55,000 |
Apr 5, 2024 | 50.61 | 50.77 | 50.46 | 50.75 | 50.75 | 25,400 |
Apr 4, 2024 | 50.55 | 50.81 | 50.37 | 50.43 | 50.43 | 42,700 |
Apr 3, 2024 | 50.24 | 50.46 | 50.23 | 50.27 | 50.27 | 144,400 |
Apr 2, 2024 | 50.46 | 50.46 | 50.19 | 50.23 | 50.23 | 183,700 |
Apr 1, 2024 | 50.68 | 50.69 | 50.35 | 50.35 | 50.35 | 55,300 |
Mar 28, 2024 | 50.42 | 50.60 | 50.32 | 50.44 | 50.44 | 130,200 |
Mar 27, 2024 | 49.95 | 50.14 | 49.95 | 50.13 | 50.13 | 118,400 |
Mar 26, 2024 | 49.86 | 49.91 | 49.65 | 49.65 | 49.65 | 107,200 |
Mar 25, 2024 | 49.75 | 49.85 | 49.72 | 49.82 | 49.82 | 33,500 |
Mar 22, 2024 | 49.87 | 49.88 | 49.73 | 49.76 | 49.76 | 25,800 |
Mar 21, 2024 | 50.02 | 50.02 | 49.80 | 49.86 | 49.86 | 104,900 |
Mar 20, 2024 | 49.64 | 49.96 | 49.56 | 49.93 | 49.93 | 65,500 |
Mar 19, 2024 | 49.69 | 49.69 | 49.42 | 49.55 | 49.55 | 132,800 |
Mar 18, 2024 | 50.19 | 50.19 | 50.06 | 50.14 | 50.14 | 35,100 |
Mar 15, 2024 | 50.26 | 50.27 | 49.83 | 49.88 | 49.88 | 166,000 |
Mar 14, 2024 | 50.24 | 50.35 | 50.03 | 50.03 | 50.03 | 97,800 |
Mar 13, 2024 | 50.26 | 50.26 | 49.92 | 50.06 | 50.06 | 126,200 |
Mar 12, 2024 | 50.88 | 50.94 | 50.72 | 50.93 | 50.93 | 71,900 |
Mar 11, 2024 | 50.95 | 50.95 | 50.78 | 50.81 | 50.81 | 81,900 |
Mar 8, 2024 | 51.46 | 51.53 | 51.32 | 51.35 | 51.35 | 224,200 |
Mar 7, 2024 | 51.33 | 51.38 | 51.18 | 51.35 | 51.35 | 64,300 |
Mar 6, 2024 | 51.19 | 51.26 | 51.11 | 51.19 | 51.19 | 65,400 |
Mar 5, 2024 | 50.89 | 50.98 | 50.68 | 50.69 | 50.69 | 69,900 |
Mar 4, 2024 | 50.80 | 50.93 | 50.80 | 50.90 | 50.90 | 122,100 |
Mar 1, 2024 | 50.85 | 51.04 | 50.85 | 50.97 | 50.97 | 145,900 |
Feb 29, 2024 | 50.15 | 50.15 | 50.02 | 50.04 | 50.04 | 111,200 |
Feb 28, 2024 | 50.18 | 50.18 | 49.88 | 50.11 | 50.11 | 107,600 |
Feb 27, 2024 | 50.62 | 50.62 | 50.43 | 50.51 | 50.51 | 70,200 |
Feb 26, 2024 | 50.42 | 50.54 | 50.38 | 50.43 | 50.43 | 64,900 |
Feb 23, 2024 | 50.67 | 50.73 | 50.58 | 50.69 | 50.69 | 81,300 |
Feb 22, 2024 | 50.64 | 50.72 | 50.52 | 50.70 | 50.70 | 53,700 |
Feb 21, 2024 | 50.51 | 50.51 | 50.17 | 50.25 | 50.25 | 89,900 |
Feb 20, 2024 | 50.82 | 50.82 | 50.59 | 50.69 | 50.69 | 85,300 |
Feb 16, 2024 | 50.15 | 50.27 | 50.15 | 50.21 | 50.21 | 40,400 |
Feb 15, 2024 | 50.00 | 50.17 | 49.95 | 50.10 | 50.10 | 27,800 |
Feb 14, 2024 | 49.80 | 49.94 | 49.79 | 49.90 | 49.90 | 65,100 |
Feb 13, 2024 | 49.39 | 49.39 | 49.00 | 49.20 | 49.20 | 65,300 |
Feb 12, 2024 | 49.42 | 49.63 | 49.40 | 49.51 | 49.51 | 67,200 |
Feb 9, 2024 | 49.52 | 49.89 | 49.52 | 49.85 | 49.85 | 70,600 |
Feb 8, 2024 | 49.67 | 49.68 | 49.41 | 49.48 | 49.48 | 110,500 |
Feb 7, 2024 | 50.12 | 50.21 | 50.00 | 50.10 | 50.10 | 96,300 |
Feb 6, 2024 | 50.02 | 50.25 | 50.02 | 50.14 | 50.14 | 131,000 |
Feb 5, 2024 | 49.66 | 49.66 | 49.35 | 49.54 | 49.54 | 109,400 |
Feb 2, 2024 | 49.74 | 49.90 | 49.53 | 49.85 | 49.85 | 116,400 |
Feb 1, 2024 | 49.53 | 49.82 | 49.46 | 49.78 | 49.78 | 126,700 |
Jan 31, 2024 | 49.54 | 49.67 | 49.25 | 49.38 | 49.38 | 62,400 |
Jan 30, 2024 | 49.00 | 49.12 | 48.90 | 49.12 | 49.12 | 91,600 |
Jan 29, 2024 | 49.44 | 49.63 | 49.36 | 49.59 | 49.59 | 77,500 |
Jan 26, 2024 | 48.88 | 49.08 | 48.81 | 48.89 | 48.89 | 63,700 |
Jan 25, 2024 | 48.92 | 48.92 | 48.78 | 48.88 | 48.88 | 74,100 |
Jan 24, 2024 | 48.98 | 49.12 | 48.82 | 48.92 | 48.92 | 95,400 |
Jan 23, 2024 | 48.61 | 48.66 | 48.31 | 48.56 | 48.56 | 108,300 |
Jan 22, 2024 | 49.64 | 49.80 | 49.50 | 49.57 | 49.57 | 88,400 |
Jan 19, 2024 | 49.24 | 49.47 | 49.13 | 49.39 | 49.39 | 40,000 |
Jan 18, 2024 | 48.96 | 49.06 | 48.89 | 49.05 | 49.05 | 65,100 |
Jan 17, 2024 | 49.00 | 49.00 | 48.67 | 48.83 | 48.83 | 106,500 |
Jan 16, 2024 | 50.08 | 50.10 | 49.59 | 49.61 | 49.61 | 105,500 |
Jan 12, 2024 | 50.12 | 50.26 | 50.02 | 50.17 | 50.17 | 109,200 |
Jan 11, 2024 | 49.33 | 49.39 | 49.08 | 49.35 | 49.35 | 89,400 |
Jan 10, 2024 | 49.29 | 49.34 | 49.17 | 49.33 | 49.33 | 55,600 |
Jan 9, 2024 | 49.08 | 49.08 | 48.90 | 49.00 | 49.00 | 136,000 |
Jan 8, 2024 | 49.14 | 49.36 | 49.07 | 49.33 | 49.33 | 52,400 |
Jan 5, 2024 | 49.48 | 49.63 | 49.37 | 49.46 | 49.46 | 126,000 |
Jan 4, 2024 | 49.29 | 49.40 | 49.21 | 49.26 | 49.26 | 54,000 |
Jan 3, 2024 | 48.95 | 49.00 | 48.80 | 48.87 | 48.87 | 65,600 |
Jan 2, 2024 | 49.13 | 49.22 | 49.01 | 49.15 | 49.15 | 78,500 |
Dec 29, 2023 | 49.36 | 49.43 | 49.13 | 49.25 | 49.25 | 53,300 |
Dec 28, 2023 | 49.53 | 49.65 | 49.47 | 49.54 | 49.54 | 77,400 |
Dec 27, 2023 | 49.35 | 49.39 | 49.22 | 49.30 | 49.30 | 79,000 |
Dec 26, 2023 | 49.02 | 49.02 | 48.78 | 48.83 | 48.83 | 75,900 |
Dec 22, 2023 | 48.74 | 48.82 | 48.68 | 48.68 | 48.68 | 55,000 |
Dec 21, 2023 | 48.39 | 48.72 | 48.39 | 48.65 | 48.65 | 77,400 |
Dec 20, 2023 | 0.12 Dividend | |||||
Dec 20, 2023 | 48.34 | 48.34 | 47.89 | 47.89 | 47.89 | 150,300 |
Dec 19, 2023 | 49.03 | 49.24 | 49.00 | 49.13 | 49.01 | 64,100 |
Dec 18, 2023 | 48.90 | 48.99 | 48.74 | 48.90 | 48.78 | 46,100 |
Dec 15, 2023 | 49.08 | 49.19 | 48.80 | 48.80 | 48.68 | 97,800 |
Dec 14, 2023 | 48.63 | 48.86 | 48.60 | 48.69 | 48.58 | 78,500 |
Dec 13, 2023 | 47.88 | 48.40 | 47.71 | 48.40 | 48.29 | 210,300 |
Dec 12, 2023 | 47.78 | 47.89 | 47.57 | 47.89 | 47.78 | 87,700 |
Dec 11, 2023 | 47.93 | 48.03 | 47.88 | 47.98 | 47.87 | 33,800 |
Dec 8, 2023 | 47.82 | 47.95 | 47.73 | 47.86 | 47.75 | 70,500 |
Dec 7, 2023 | 47.90 | 47.93 | 47.80 | 47.82 | 47.71 | 50,400 |
Dec 6, 2023 | 47.95 | 48.00 | 47.81 | 47.81 | 47.70 | 69,600 |
Dec 5, 2023 | 47.63 | 47.79 | 47.58 | 47.78 | 47.67 | 56,600 |
Dec 4, 2023 | 47.41 | 47.55 | 47.19 | 47.37 | 47.26 | 49,700 |
Dec 1, 2023 | 46.44 | 46.83 | 46.41 | 46.82 | 46.71 | 45,000 |
Nov 30, 2023 | 46.32 | 46.36 | 46.16 | 46.36 | 46.25 | 35,200 |
Nov 29, 2023 | 46.08 | 46.28 | 46.08 | 46.16 | 46.05 | 41,700 |
Nov 28, 2023 | 45.72 | 45.95 | 45.72 | 45.94 | 45.83 | 25,600 |
Nov 27, 2023 | 45.62 | 45.62 | 45.49 | 45.49 | 45.38 | 21,500 |
Nov 24, 2023 | 45.54 | 45.70 | 45.52 | 45.62 | 45.51 | 20,200 |
Nov 22, 2023 | 45.61 | 45.70 | 45.58 | 45.69 | 45.58 | 48,100 |
Nov 21, 2023 | 45.60 | 45.60 | 45.50 | 45.59 | 45.48 | 29,900 |
Nov 20, 2023 | 45.39 | 45.45 | 45.25 | 45.39 | 45.28 | 39,200 |
Nov 17, 2023 | 45.43 | 45.55 | 45.41 | 45.48 | 45.37 | 64,500 |
Nov 16, 2023 | 45.45 | 45.56 | 45.37 | 45.44 | 45.33 | 19,400 |
Nov 15, 2023 | 45.47 | 45.56 | 45.33 | 45.45 | 45.34 | 101,800 |
Nov 14, 2023 | 45.29 | 45.57 | 45.20 | 45.48 | 45.37 | 91,500 |
Nov 13, 2023 | 44.86 | 44.99 | 44.73 | 44.89 | 44.78 | 113,300 |
Nov 10, 2023 | 44.79 | 45.03 | 44.79 | 44.94 | 44.83 | 19,200 |
Nov 9, 2023 | 44.81 | 44.81 | 44.53 | 44.63 | 44.52 | 55,900 |
Nov 8, 2023 | 44.83 | 44.87 | 44.75 | 44.80 | 44.69 | 22,400 |
Nov 7, 2023 | 44.66 | 44.80 | 44.55 | 44.75 | 44.64 | 27,100 |
Nov 6, 2023 | 44.81 | 44.90 | 44.73 | 44.79 | 44.68 | 54,900 |
Nov 3, 2023 | 44.59 | 44.80 | 44.49 | 44.80 | 44.69 | 14,000 |
Nov 2, 2023 | 44.39 | 44.53 | 44.28 | 44.47 | 44.37 | 32,400 |
Nov 1, 2023 | 43.97 | 44.26 | 43.87 | 44.26 | 44.16 | 127,400 |
Oct 31, 2023 | 43.90 | 44.07 | 43.70 | 44.07 | 43.97 | 93,900 |
Oct 30, 2023 | 44.03 | 44.20 | 43.90 | 44.07 | 43.97 | 139,900 |
Oct 27, 2023 | 43.94 | 43.97 | 43.63 | 43.67 | 43.57 | 152,900 |
Oct 26, 2023 | 43.81 | 43.81 | 43.60 | 43.61 | 43.51 | 52,500 |
Oct 25, 2023 | 44.33 | 44.33 | 44.12 | 44.18 | 44.08 | 60,100 |
Oct 24, 2023 | 44.66 | 44.79 | 44.59 | 44.66 | 44.55 | 114,600 |
Oct 23, 2023 | 44.71 | 44.83 | 44.54 | 44.58 | 44.47 | 318,600 |
Oct 20, 2023 | 45.07 | 45.18 | 45.00 | 45.00 | 44.89 | 25,400 |
Oct 19, 2023 | 45.27 | 45.50 | 45.21 | 45.34 | 45.23 | 33,700 |
Oct 18, 2023 | 45.33 | 45.38 | 45.10 | 45.16 | 45.05 | 113,200 |
Oct 17, 2023 | 45.62 | 45.85 | 45.59 | 45.73 | 45.62 | 34,200 |
Oct 16, 2023 | 45.48 | 45.81 | 45.48 | 45.67 | 45.56 | 72,600 |
Oct 13, 2023 | 45.50 | 45.65 | 45.36 | 45.46 | 45.35 | 153,100 |
Oct 12, 2023 | 45.65 | 45.65 | 45.25 | 45.35 | 45.24 | 130,400 |
Oct 11, 2023 | 45.75 | 45.79 | 45.59 | 45.74 | 45.63 | 81,700 |
Oct 10, 2023 | 45.39 | 45.74 | 45.39 | 45.62 | 45.51 | 62,900 |
Oct 9, 2023 | 45.04 | 45.20 | 44.90 | 45.20 | 45.09 | 32,700 |
Oct 6, 2023 | 45.38 | 45.72 | 45.33 | 45.60 | 45.49 | 36,900 |
Oct 5, 2023 | 45.23 | 45.40 | 45.03 | 45.27 | 45.16 | 98,800 |
Oct 4, 2023 | 44.98 | 45.01 | 44.77 | 44.94 | 44.83 | 29,800 |
Oct 3, 2023 | 45.07 | 45.16 | 44.78 | 44.91 | 44.80 | 71,100 |
Oct 2, 2023 | 45.25 | 45.30 | 45.01 | 45.09 | 44.98 | 94,500 |
Sep 29, 2023 | 45.52 | 45.52 | 45.13 | 45.19 | 45.08 | 39,000 |
Sep 28, 2023 | 45.27 | 45.33 | 45.12 | 45.28 | 45.17 | 48,100 |
Sep 27, 2023 | 45.63 | 45.63 | 45.38 | 45.43 | 45.32 | 97,800 |
Sep 26, 2023 | 45.46 | 45.47 | 45.25 | 45.26 | 45.15 | 44,300 |
Sep 25, 2023 | 45.51 | 45.68 | 45.41 | 45.64 | 45.53 | 33,800 |
Sep 22, 2023 | 45.64 | 45.70 | 45.45 | 45.48 | 45.37 | 43,000 |
Sep 21, 2023 | 45.60 | 45.64 | 45.40 | 45.42 | 45.31 | 59,900 |
Sep 20, 2023 | 46.16 | 46.29 | 45.86 | 45.86 | 45.75 | 65,400 |
Sep 19, 2023 | 46.32 | 46.32 | 46.11 | 46.20 | 46.09 | 108,700 |
Sep 18, 2023 | 46.31 | 46.39 | 46.17 | 46.33 | 46.22 | 52,100 |
Sep 15, 2023 | 46.59 | 46.63 | 46.34 | 46.41 | 46.30 | 108,900 |
Sep 14, 2023 | 46.53 | 46.60 | 46.41 | 46.53 | 46.42 | 55,400 |
Sep 13, 2023 | 46.50 | 46.57 | 46.40 | 46.45 | 46.34 | 93,900 |
Sep 12, 2023 | 46.47 | 46.47 | 46.28 | 46.31 | 46.20 | 60,700 |
Sep 11, 2023 | 46.49 | 46.49 | 46.30 | 46.47 | 46.36 | 79,800 |
Sep 8, 2023 | 45.93 | 46.09 | 45.83 | 46.06 | 45.95 | 51,700 |
Sep 7, 2023 | 45.54 | 45.69 | 45.49 | 45.67 | 45.56 | 91,800 |
Sep 6, 2023 | 45.44 | 45.50 | 45.22 | 45.26 | 45.15 | 72,000 |
Sep 5, 2023 | 45.49 | 45.49 | 45.38 | 45.43 | 45.32 | 91,000 |
Sep 1, 2023 | 45.43 | 45.43 | 45.22 | 45.31 | 45.20 | 57,300 |
Aug 31, 2023 | 45.04 | 45.13 | 44.93 | 45.01 | 44.90 | 81,900 |
Aug 30, 2023 | 45.24 | 45.30 | 45.15 | 45.20 | 45.09 | 54,800 |
Aug 29, 2023 | 45.01 | 45.40 | 45.01 | 45.37 | 45.26 | 30,700 |
Aug 28, 2023 | 45.12 | 45.22 | 45.05 | 45.10 | 44.99 | 111,500 |
Aug 25, 2023 | 45.00 | 45.11 | 44.86 | 45.09 | 44.98 | 84,200 |
Aug 24, 2023 | 45.35 | 45.35 | 45.02 | 45.02 | 44.91 | 25,000 |
Aug 23, 2023 | 45.31 | 45.55 | 45.23 | 45.47 | 45.36 | 80,800 |
Aug 22, 2023 | 45.07 | 45.17 | 44.78 | 44.86 | 44.75 | 32,100 |
Aug 21, 2023 | 44.92 | 45.06 | 44.83 | 45.02 | 44.91 | 100,200 |
Aug 18, 2023 | 44.68 | 44.77 | 44.60 | 44.70 | 44.59 | 58,600 |
Aug 17, 2023 | 44.94 | 44.94 | 44.61 | 44.68 | 44.57 | 52,000 |
Aug 16, 2023 | 44.99 | 45.10 | 44.79 | 44.79 | 44.68 | 87,400 |
Aug 15, 2023 | 44.99 | 44.99 | 44.75 | 44.76 | 44.65 | 87,400 |
Aug 14, 2023 | 44.99 | 45.04 | 44.81 | 45.04 | 44.93 | 100,200 |
Aug 11, 2023 | 45.18 | 45.18 | 45.02 | 45.11 | 45.00 | 124,200 |
Aug 10, 2023 | 45.53 | 45.69 | 45.24 | 45.27 | 45.16 | 136,300 |
Aug 9, 2023 | 45.51 | 45.57 | 45.32 | 45.45 | 45.34 | 33,600 |
Aug 8, 2023 | 45.28 | 45.34 | 45.07 | 45.33 | 45.22 | 140,500 |
Aug 7, 2023 | 45.48 | 45.56 | 45.37 | 45.53 | 45.42 | 55,200 |
Aug 4, 2023 | 45.26 | 45.56 | 45.20 | 45.37 | 45.26 | 53,300 |
Aug 3, 2023 | 45.01 | 45.09 | 44.89 | 44.96 | 44.85 | 61,000 |
Aug 2, 2023 | 45.33 | 45.33 | 45.00 | 45.12 | 45.01 | 292,300 |
Aug 1, 2023 | 45.94 | 46.05 | 45.74 | 45.84 | 45.73 | 81,400 |
Jul 31, 2023 | 46.01 | 46.12 | 45.96 | 46.09 | 45.98 | 132,700 |
Jul 28, 2023 | 45.90 | 45.93 | 45.79 | 45.83 | 45.72 | 60,500 |
Jul 27, 2023 | 45.98 | 46.00 | 45.62 | 45.70 | 45.59 | 200,800 |
Jul 26, 2023 | 46.13 | 46.30 | 46.09 | 46.26 | 46.15 | 47,000 |
Jul 25, 2023 | 45.99 | 46.09 | 45.96 | 46.03 | 45.92 | 55,400 |
Jul 24, 2023 | 46.03 | 46.08 | 45.92 | 46.04 | 45.93 | 58,900 |
Jul 21, 2023 | 46.17 | 46.19 | 45.91 | 45.96 | 45.85 | 115,100 |
Jul 20, 2023 | 46.29 | 46.29 | 46.07 | 46.17 | 46.06 | 68,200 |
Jul 19, 2023 | 46.22 | 46.23 | 46.10 | 46.17 | 46.06 | 73,600 |
Jul 18, 2023 | 45.90 | 46.05 | 45.88 | 46.01 | 45.90 | 74,400 |
Jul 17, 2023 | 45.75 | 46.01 | 45.75 | 46.00 | 45.89 | 79,000 |
Jul 14, 2023 | 45.59 | 45.80 | 45.50 | 45.50 | 45.39 | 63,500 |
Jul 13, 2023 | 45.42 | 45.55 | 45.33 | 45.53 | 45.42 | 126,900 |
Jul 12, 2023 | 45.35 | 45.53 | 45.34 | 45.53 | 45.42 | 28,300 |
Jul 11, 2023 | 45.20 | 45.27 | 45.08 | 45.24 | 45.13 | 68,400 |
Jul 10, 2023 | 44.91 | 45.06 | 44.89 | 45.06 | 44.95 | 52,000 |
Jul 7, 2023 | 44.81 | 45.00 | 44.81 | 44.94 | 44.83 | 49,900 |
Jul 6, 2023 | 45.08 | 45.08 | 44.71 | 44.79 | 44.68 | 66,800 |
Jul 5, 2023 | 45.28 | 45.28 | 45.10 | 45.12 | 45.01 | 66,700 |
Jul 3, 2023 | 45.18 | 45.32 | 45.13 | 45.26 | 45.15 | 38,100 |
Jun 30, 2023 | 44.92 | 45.17 | 44.85 | 45.04 | 44.93 | 94,000 |
Jun 29, 2023 | 44.59 | 44.64 | 44.51 | 44.63 | 44.52 | 37,200 |
Jun 28, 2023 | 44.44 | 44.65 | 44.44 | 44.59 | 44.48 | 89,900 |
Jun 27, 2023 | 44.13 | 44.31 | 44.13 | 44.27 | 44.17 | 55,600 |
Jun 26, 2023 | 43.85 | 43.96 | 43.83 | 43.88 | 43.78 | 141,100 |
Jun 23, 2023 | 43.86 | 43.86 | 43.70 | 43.74 | 43.64 | 79,100 |
Jun 22, 2023 | 44.18 | 44.18 | 44.02 | 44.17 | 44.07 | 66,300 |
Jun 21, 2023 | 44.12 | 44.18 | 44.01 | 44.17 | 44.07 | 62,700 |
Jun 20, 2023 | 44.11 | 44.11 | 43.94 | 44.07 | 43.97 | 36,500 |
Jun 16, 2023 | 44.22 | 44.28 | 44.03 | 44.12 | 44.02 | 61,100 |
Jun 15, 2023 | 43.78 | 44.05 | 43.78 | 44.05 | 43.95 | 24,900 |
Jun 14, 2023 | 44.00 | 44.03 | 43.64 | 43.88 | 43.78 | 153,800 |
Jun 13, 2023 | 43.77 | 43.89 | 43.73 | 43.81 | 43.71 | 57,800 |
Jun 12, 2023 | 43.42 | 43.48 | 43.35 | 43.48 | 43.38 | 47,100 |
Jun 9, 2023 | 43.37 | 43.48 | 43.30 | 43.38 | 43.28 | 34,800 |
Jun 8, 2023 | 43.36 | 43.47 | 43.32 | 43.47 | 43.37 | 15,600 |
Jun 7, 2023 | 0.07 Dividend | |||||
Jun 7, 2023 | 43.61 | 43.68 | 43.54 | 43.54 | 43.44 | 22,300 |
Jun 6, 2023 | 43.41 | 43.52 | 43.34 | 43.52 | 43.34 | 31,700 |
Jun 5, 2023 | 43.43 | 43.51 | 43.31 | 43.41 | 43.23 | 27,600 |
Jun 2, 2023 | 43.39 | 43.73 | 43.38 | 43.60 | 43.42 | 80,400 |
Jun 1, 2023 | 43.06 | 43.37 | 43.06 | 43.37 | 43.19 | 17,100 |
May 31, 2023 | 43.05 | 43.05 | 42.82 | 42.98 | 42.81 | 18,100 |
May 30, 2023 | 43.31 | 43.31 | 43.06 | 43.11 | 42.94 | 115,000 |
May 26, 2023 | 42.97 | 43.29 | 42.81 | 43.21 | 43.03 | 38,300 |
May 25, 2023 | 42.58 | 42.67 | 42.53 | 42.66 | 42.49 | 25,100 |
May 24, 2023 | 42.50 | 42.54 | 42.37 | 42.37 | 42.20 | 15,800 |
May 23, 2023 | 42.59 | 42.60 | 42.35 | 42.35 | 42.18 | 9,300 |
May 22, 2023 | 42.56 | 42.65 | 42.48 | 42.58 | 42.41 | 31,700 |
May 19, 2023 | 42.42 | 42.50 | 42.20 | 42.30 | 42.13 | 21,100 |
May 18, 2023 | 42.29 | 42.36 | 42.15 | 42.32 | 42.15 | 22,900 |
May 17, 2023 | 42.55 | 42.66 | 42.50 | 42.66 | 42.49 | 24,100 |
May 16, 2023 | 42.76 | 42.84 | 42.63 | 42.66 | 42.49 | 34,200 |
May 15, 2023 | 42.97 | 43.11 | 42.89 | 43.08 | 42.91 | 49,500 |
May 12, 2023 | 42.82 | 42.82 | 42.64 | 42.69 | 42.52 | 12,500 |
May 11, 2023 | 42.86 | 42.87 | 42.58 | 42.71 | 42.54 | 70,600 |
May 10, 2023 | 43.08 | 43.13 | 42.91 | 43.13 | 42.96 | 20,800 |
May 9, 2023 | 42.80 | 42.87 | 42.80 | 42.85 | 42.68 | 17,000 |
May 8, 2023 | 43.08 | 43.16 | 42.96 | 42.96 | 42.79 | 39,400 |
May 5, 2023 | 42.69 | 42.85 | 42.62 | 42.82 | 42.65 | 30,200 |
May 4, 2023 | 42.90 | 42.91 | 42.71 | 42.82 | 42.65 | 73,500 |
May 3, 2023 | 42.58 | 42.71 | 42.46 | 42.54 | 42.37 | 29,300 |
May 2, 2023 | 42.71 | 42.73 | 42.50 | 42.57 | 42.40 | 25,700 |
May 1, 2023 | 42.79 | 42.93 | 42.74 | 42.81 | 42.64 | 17,200 |
Apr 28, 2023 | 42.61 | 42.77 | 42.61 | 42.71 | 42.54 | 159,000 |
Apr 27, 2023 | 42.32 | 42.51 | 42.20 | 42.47 | 42.30 | 35,300 |
Apr 26, 2023 | 42.06 | 42.16 | 41.95 | 42.04 | 41.87 | 44,700 |
Apr 25, 2023 | 41.96 | 41.96 | 41.72 | 41.73 | 41.56 | 20,700 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%