Taiwan - Delayed Quote TWD
Yuanta/P-shares MSCI Taiwan ETF (006203.TW)
83.80
-0.30
(-0.36%)
At close: May 23 at 12:30:01 PM GMT+8
Currency in TWD 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 23, 2025 | 84.95 | 84.95 | 83.80 | 83.80 | 83.80 | 3,002 |
| May 22, 2025 | 84.25 | 84.25 | 83.95 | 84.10 | 84.10 | 3,000 |
| May 21, 2025 | 84.40 | 84.40 | 84.00 | 84.40 | 84.40 | 3,001 |
| May 20, 2025 | 84.10 | 84.10 | 83.85 | 83.85 | 83.85 | 4,000 |
| May 19, 2025 | 84.00 | 84.40 | 83.85 | 84.10 | 84.10 | 6,010 |
| May 16, 2025 | 84.60 | 84.60 | 84.55 | 84.55 | 84.55 | 2,041 |
| May 15, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 1,055 |
| May 14, 2025 | 84.55 | 84.70 | 84.55 | 84.70 | 84.70 | 3,000 |
| May 13, 2025 | 83.95 | 83.95 | 82.95 | 83.00 | 83.00 | 10,150 |
| May 12, 2025 | 81.80 | 81.80 | 81.55 | 81.55 | 81.55 | 3,022 |
| May 9, 2025 | 80.20 | 81.30 | 80.20 | 81.30 | 81.30 | 6,019 |
| May 8, 2025 | 80.00 | 80.25 | 80.00 | 80.20 | 80.20 | 13,540 |
| May 7, 2025 | 79.70 | 79.70 | 79.10 | 79.10 | 79.10 | 2,000 |
| May 6, 2025 | 79.40 | 79.95 | 79.40 | 79.55 | 79.55 | 7,250 |
| May 5, 2025 | 80.40 | 80.40 | 79.20 | 80.30 | 80.30 | 11,038 |
| May 2, 2025 | 80.10 | 80.60 | 80.10 | 80.60 | 80.60 | 3,102 |
| Apr 30, 2025 | 78.00 | 78.60 | 78.00 | 78.60 | 78.60 | 3,038 |
| Apr 29, 2025 | 77.60 | 78.00 | 77.55 | 78.00 | 78.00 | 5,000 |
| Apr 28, 2025 | 77.45 | 78.10 | 77.45 | 77.80 | 77.80 | 4,019 |
| Apr 25, 2025 | 77.75 | 77.75 | 77.10 | 77.60 | 77.60 | 6,215 |
| Apr 24, 2025 | 75.80 | 75.80 | 75.20 | 75.20 | 75.20 | 9,000 |
| Apr 23, 2025 | 75.30 | 75.95 | 75.30 | 75.95 | 75.95 | 5,338 |
| Apr 22, 2025 | 73.15 | 73.50 | 72.85 | 72.85 | 72.85 | 5,100 |
| Apr 21, 2025 | 73.70 | 74.05 | 73.70 | 74.05 | 74.05 | 7,000 |
| Apr 18, 2025 | 75.15 | 75.15 | 75.10 | 75.10 | 75.10 | 2,100 |
| Apr 17, 2025 | 75.10 | 75.10 | 75.00 | 75.00 | 75.00 | 2,000 |
| Apr 16, 2025 | 75.05 | 75.50 | 75.05 | 75.50 | 75.50 | 3,264 |
| Apr 15, 2025 | 76.45 | 77.05 | 76.40 | 77.05 | 77.05 | 13,100 |
| Apr 14, 2025 | 77.70 | 77.70 | 76.35 | 76.40 | 76.40 | 22,000 |
| Apr 11, 2025 | 74.55 | 75.80 | 72.60 | 75.80 | 75.80 | 9,000 |
| Apr 10, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 3,158 |
| Apr 9, 2025 | 70.55 | 70.55 | 67.85 | 67.85 | 67.85 | 21,077 |
| Apr 8, 2025 | 72.15 | 72.80 | 70.40 | 72.25 | 72.25 | 23,000 |
| Apr 7, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 11,257 |
| Apr 2, 2025 | 82.25 | 82.25 | 81.80 | 82.25 | 82.25 | 8,058 |
| Apr 1, 2025 | 82.05 | 82.05 | 82.00 | 82.00 | 82.00 | 3,000 |
| Mar 31, 2025 | 81.00 | 81.35 | 80.10 | 80.50 | 80.50 | 13,153 |
| Mar 28, 2025 | 83.75 | 83.75 | 83.25 | 83.25 | 83.25 | 5,003 |
| Mar 27, 2025 | 84.65 | 84.65 | 84.50 | 84.50 | 84.50 | 2,000 |
| Mar 26, 2025 | 86.00 | 86.00 | 85.70 | 85.95 | 85.95 | 4,000 |
| Mar 25, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 1,028 |
| Mar 24, 2025 | 85.45 | 85.45 | 85.10 | 85.35 | 85.35 | 10,016 |
| Mar 21, 2025 | 86.00 | 86.00 | 85.30 | 85.85 | 85.85 | 6,000 |
| Mar 20, 2025 | 85.35 | 86.00 | 85.35 | 86.00 | 86.00 | 4,098 |
| Mar 19, 2025 | 84.70 | 84.70 | 84.25 | 84.25 | 84.25 | 2,000 |
| Mar 18, 2025 | 85.40 | 85.40 | 85.25 | 85.25 | 85.25 | 3,000 |
| Mar 17, 2025 | 85.10 | 85.20 | 84.90 | 85.20 | 85.20 | 7,023 |
| Mar 14, 2025 | 84.20 | 84.55 | 83.95 | 84.45 | 84.45 | 12,002 |
| Mar 13, 2025 | 86.25 | 86.25 | 84.75 | 84.75 | 84.75 | 9,000 |
| Mar 12, 2025 | 85.45 | 85.70 | 85.40 | 85.40 | 85.40 | 6,005 |
| Mar 11, 2025 | 86.45 | 86.45 | 83.75 | 84.75 | 84.75 | 11,000 |
| Mar 10, 2025 | 86.30 | 86.75 | 86.00 | 86.50 | 86.50 | 13,054 |
| Mar 7, 2025 | 87.05 | 87.10 | 87.05 | 87.10 | 87.10 | 2,000 |
| Mar 6, 2025 | 88.00 | 88.05 | 87.70 | 87.80 | 87.80 | 5,063 |
| Mar 5, 2025 | 88.30 | 88.35 | 88.30 | 88.35 | 88.35 | 5,068 |
| Mar 4, 2025 | 87.00 | 87.35 | 86.15 | 87.35 | 87.35 | 10,000 |
| Mar 3, 2025 | 87.20 | 87.65 | 86.75 | 87.65 | 87.65 | 14,001 |
| Feb 27, 2025 | 90.90 | 90.90 | 89.75 | 89.75 | 89.75 | 8,100 |
| Feb 26, 2025 | 90.20 | 90.50 | 90.20 | 90.50 | 90.50 | 5,067 |
| Feb 25, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1,006 |
| Feb 24, 2025 | 91.50 | 91.50 | 90.95 | 91.10 | 91.10 | 9,036 |
| Feb 21, 2025 | 91.10 | 92.15 | 91.10 | 91.90 | 91.90 | 6,007 |
| Feb 20, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1,351 |
| Feb 19, 2025 | 91.80 | 92.15 | 91.65 | 92.15 | 92.15 | 15,035 |
| Feb 18, 2025 | 91.25 | 91.80 | 91.25 | 91.80 | 91.80 | 8,162 |
| Feb 17, 2025 | 90.70 | 91.55 | 90.70 | 91.55 | 91.55 | 9,060 |
| Feb 14, 2025 | 90.45 | 90.55 | 90.00 | 90.15 | 90.15 | 9,030 |
| Feb 13, 2025 | 90.70 | 91.20 | 90.70 | 91.05 | 91.05 | 14,098 |
| Feb 12, 2025 | 92.30 | 92.30 | 91.65 | 91.65 | 91.65 | 29,000 |
| Feb 11, 2025 | 92.10 | 92.10 | 91.40 | 91.40 | 91.40 | 12,000 |
| Feb 10, 2025 | 92.05 | 92.05 | 91.10 | 91.30 | 91.30 | 7,139 |
| Feb 7, 2025 | 91.85 | 92.20 | 91.80 | 91.95 | 91.95 | 8,036 |
| Feb 6, 2025 | 91.55 | 91.80 | 91.55 | 91.80 | 91.80 | 5,075 |
| Feb 5, 2025 | 90.75 | 91.80 | 90.75 | 91.70 | 91.70 | 14,283 |
| Feb 4, 2025 | 90.00 | 90.15 | 89.75 | 89.80 | 89.80 | 6,058 |
| Feb 3, 2025 | 89.30 | 89.30 | 88.80 | 89.00 | 89.00 | 15,075 |
| Jan 22, 2025 | 93.45 | 93.45 | 93.25 | 93.45 | 93.45 | 4,063 |
| Jan 21, 2025 | 91.65 | 92.35 | 91.60 | 92.10 | 92.10 | 6,250 |
| Jan 20, 2025 | 91.75 | 92.10 | 91.75 | 91.90 | 91.90 | 12,065 |
| Jan 17, 2025 | 1.9 Dividend | |||||
| Jan 17, 2025 | 90.90 | 91.00 | 90.90 | 91.00 | 91.00 | 4,002 |
| Jan 16, 2025 | 92.00 | 93.10 | 92.00 | 93.10 | 91.20 | 11,022 |
| Jan 15, 2025 | 90.75 | 90.75 | 90.60 | 90.65 | 88.80 | 5,000 |
| Jan 14, 2025 | 91.40 | 91.55 | 91.40 | 91.55 | 89.68 | 4,043 |
| Jan 13, 2025 | 92.00 | 92.00 | 90.85 | 90.85 | 89.00 | 5,000 |
| Jan 10, 2025 | 93.05 | 93.05 | 92.60 | 93.00 | 91.10 | 4,036 |
| Jan 9, 2025 | 93.70 | 94.15 | 93.00 | 93.00 | 91.10 | 5,049 |
| Jan 8, 2025 | 94.50 | 94.85 | 94.10 | 94.10 | 92.18 | 9,054 |
| Jan 7, 2025 | 96.05 | 96.25 | 95.80 | 95.85 | 93.89 | 13,050 |
| Jan 6, 2025 | 93.65 | 94.70 | 93.60 | 94.70 | 92.77 | 26,334 |
| Jan 3, 2025 | 91.85 | 92.10 | 91.75 | 92.10 | 90.22 | 3,129 |
| Jan 2, 2025 | 90.90 | 90.90 | 90.80 | 90.80 | 88.95 | 3,197 |
| Dec 31, 2024 | 92.00 | 92.00 | 91.95 | 92.00 | 90.12 | 3,000 |
| Dec 30, 2024 | 93.25 | 93.25 | 93.00 | 93.00 | 91.10 | 5,378 |
| Dec 27, 2024 | 93.15 | 93.30 | 93.15 | 93.30 | 91.40 | 5,033 |
| Dec 26, 2024 | 92.85 | 92.90 | 92.85 | 92.90 | 91.00 | 3,091 |
| Dec 25, 2024 | 93.20 | 93.20 | 92.70 | 92.70 | 90.81 | 2,001 |
| Dec 24, 2024 | 93.20 | 93.20 | 92.40 | 92.40 | 90.51 | 6,000 |
| Dec 23, 2024 | 92.00 | 92.25 | 91.75 | 92.25 | 90.37 | 42,800 |
| Dec 20, 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 88.60 | 2,500 |
| Dec 19, 2024 | 92.00 | 92.00 | 91.15 | 91.45 | 89.58 | 24,005 |
| Dec 18, 2024 | 92.00 | 92.65 | 92.00 | 92.65 | 90.76 | 5,037 |
| Dec 17, 2024 | 92.60 | 92.60 | 92.55 | 92.55 | 90.66 | 2,194 |
| Dec 16, 2024 | 92.70 | 92.75 | 92.30 | 92.30 | 90.42 | 5,018 |
| Dec 13, 2024 | 91.70 | 91.95 | 91.60 | 91.95 | 90.07 | 7,030 |
| Dec 12, 2024 | 91.70 | 92.05 | 91.70 | 92.05 | 90.17 | 3,210 |
| Dec 11, 2024 | 91.00 | 91.15 | 90.75 | 90.75 | 88.90 | 3,002 |
| Dec 10, 2024 | 91.85 | 91.85 | 91.70 | 91.70 | 89.83 | 3,181 |
| Dec 9, 2024 | 92.00 | 92.45 | 92.00 | 92.45 | 90.56 | 5,010 |
| Dec 6, 2024 | 92.30 | 92.30 | 91.95 | 91.95 | 90.07 | 2,028 |
| Dec 5, 2024 | 91.80 | 92.65 | 91.80 | 92.65 | 90.76 | 8,048 |
| Dec 4, 2024 | 91.35 | 91.65 | 91.35 | 91.65 | 89.78 | 12,010 |
| Dec 3, 2024 | 90.70 | 91.65 | 90.70 | 91.65 | 89.78 | 4,073 |
| Dec 2, 2024 | 88.30 | 90.20 | 88.30 | 90.20 | 88.36 | 7,056 |
| Nov 29, 2024 | 87.70 | 88.40 | 87.70 | 88.05 | 86.25 | 5,000 |
| Nov 28, 2024 | 87.50 | 88.00 | 87.50 | 87.70 | 85.91 | 5,029 |
| Nov 27, 2024 | 89.15 | 89.15 | 88.45 | 88.45 | 86.64 | 3,010 |
| Nov 26, 2024 | 89.45 | 89.70 | 89.45 | 89.60 | 87.77 | 14,073 |
| Nov 25, 2024 | 90.65 | 91.00 | 90.65 | 91.00 | 89.14 | 13,007 |
| Nov 22, 2024 | 89.25 | 90.80 | 89.25 | 90.80 | 88.95 | 4,045 |
| Nov 21, 2024 | 89.40 | 89.40 | 89.25 | 89.25 | 87.43 | 4,030 |
| Nov 20, 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 88.56 | - |
| Nov 19, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 88.95 | 1,205 |
| Nov 18, 2024 | 89.70 | 89.70 | 89.05 | 89.65 | 87.82 | 8,162 |
| Nov 15, 2024 | 89.70 | 90.40 | 89.70 | 90.40 | 88.56 | 3,012 |
| Nov 14, 2024 | 89.90 | 90.35 | 89.90 | 90.35 | 88.51 | 5,027 |
| Nov 13, 2024 | 91.20 | 91.45 | 91.20 | 91.45 | 89.58 | 3,083 |
| Nov 12, 2024 | 92.05 | 92.05 | 91.20 | 91.20 | 89.34 | 6,023 |
| Nov 11, 2024 | 93.00 | 93.25 | 93.00 | 93.25 | 91.35 | 2,108 |
| Nov 8, 2024 | 94.10 | 94.10 | 93.40 | 93.80 | 91.89 | 7,205 |
| Nov 7, 2024 | 92.00 | 93.20 | 92.00 | 92.85 | 90.96 | 6,010 |
| Nov 6, 2024 | 91.80 | 92.90 | 91.80 | 92.65 | 90.76 | 5,067 |
| Nov 5, 2024 | 90.70 | 91.40 | 90.70 | 91.40 | 89.53 | 2,225 |
| Nov 4, 2024 | 90.75 | 90.90 | 90.75 | 90.90 | 89.04 | 2,179 |
| Nov 1, 2024 | 89.55 | 90.00 | 89.55 | 90.00 | 88.16 | 2,026 |
| Oct 30, 2024 | 90.80 | 90.80 | 90.20 | 90.20 | 88.36 | 4,045 |
| Oct 29, 2024 | 90.45 | 90.45 | 90.15 | 90.35 | 88.51 | 4,011 |
| Oct 28, 2024 | 92.75 | 92.75 | 91.95 | 91.95 | 90.07 | 6,010 |
| Oct 25, 2024 | 92.10 | 92.45 | 92.10 | 92.45 | 90.56 | 4,010 |
| Oct 24, 2024 | 92.30 | 92.30 | 92.10 | 92.10 | 90.22 | 4,000 |
| Oct 23, 2024 | 92.50 | 92.70 | 92.50 | 92.65 | 90.76 | 15,058 |
| Oct 22, 2024 | 92.25 | 92.95 | 92.25 | 92.80 | 90.91 | 6,123 |
| Oct 21, 2024 | 93.30 | 93.80 | 93.30 | 93.80 | 91.89 | 15,090 |
| Oct 18, 2024 | 93.70 | 94.00 | 93.15 | 93.15 | 91.25 | 12,020 |
| Oct 17, 2024 | 90.80 | 91.40 | 90.70 | 91.40 | 89.53 | 8,000 |
| Oct 16, 2024 | 91.35 | 91.55 | 90.55 | 90.70 | 88.85 | 10,056 |
| Oct 15, 2024 | 91.00 | 92.45 | 91.00 | 92.40 | 90.51 | 16,031 |
| Oct 14, 2024 | 90.65 | 90.85 | 90.65 | 90.85 | 89.00 | 7,105 |
| Oct 11, 2024 | 89.95 | 90.95 | 89.95 | 90.95 | 89.09 | 14,149 |
| Oct 9, 2024 | 89.80 | 89.80 | 89.25 | 89.50 | 87.67 | 11,003 |
| Oct 8, 2024 | 88.30 | 88.60 | 88.00 | 88.60 | 86.79 | 5,300 |
| Oct 7, 2024 | 88.40 | 88.85 | 88.40 | 88.85 | 87.04 | 5,173 |
| Oct 4, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 85.42 | 3,249 |
| Oct 1, 2024 | 86.90 | 87.20 | 86.90 | 87.20 | 85.42 | 2,015 |
| Sep 30, 2024 | 87.85 | 87.85 | 86.35 | 86.35 | 84.59 | 11,150 |
| Sep 27, 2024 | 89.40 | 90.00 | 88.95 | 88.95 | 87.13 | 9,025 |
| Sep 26, 2024 | 88.95 | 89.65 | 88.95 | 89.40 | 87.58 | 10,036 |
| Sep 25, 2024 | 88.40 | 88.50 | 88.35 | 88.50 | 86.69 | 6,005 |
| Sep 24, 2024 | 86.60 | 87.00 | 86.50 | 87.00 | 85.22 | 10,000 |
| Sep 23, 2024 | 86.30 | 86.60 | 86.05 | 86.60 | 84.83 | 8,006 |
| Sep 20, 2024 | 85.95 | 86.45 | 85.95 | 86.45 | 84.69 | 2,000 |
| Sep 19, 2024 | 84.20 | 85.05 | 84.20 | 85.05 | 83.31 | 3,067 |
| Sep 18, 2024 | 84.65 | 84.65 | 84.00 | 84.15 | 82.43 | 5,072 |
| Sep 16, 2024 | 84.50 | 84.50 | 84.00 | 84.50 | 82.78 | 4,068 |
| Sep 13, 2024 | 84.40 | 84.40 | 84.00 | 84.35 | 82.63 | 3,000 |
| Sep 12, 2024 | 84.20 | 84.40 | 84.00 | 84.00 | 82.29 | 3,004 |
| Sep 11, 2024 | 81.60 | 81.60 | 81.40 | 81.40 | 79.74 | 2,000 |
| Sep 10, 2024 | 81.75 | 81.75 | 81.60 | 81.60 | 79.93 | 2,010 |
| Sep 9, 2024 | 81.05 | 81.45 | 81.05 | 81.45 | 79.79 | 4,006 |
| Sep 6, 2024 | 82.10 | 82.95 | 82.10 | 82.95 | 81.26 | 3,300 |
| Sep 5, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 80.72 | 1,028 |
| Sep 4, 2024 | 81.35 | 82.05 | 81.35 | 81.50 | 79.84 | 18,005 |
| Sep 3, 2024 | 85.40 | 85.40 | 84.95 | 85.30 | 83.56 | 6,008 |
| Sep 2, 2024 | 86.00 | 86.00 | 85.35 | 85.40 | 83.66 | 10,000 |
| Aug 30, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 84.20 | 1,035 |
| Aug 29, 2024 | 85.20 | 85.85 | 85.20 | 85.85 | 84.10 | 8,000 |
| Aug 28, 2024 | 85.50 | 86.50 | 85.30 | 86.30 | 84.54 | 5,015 |
| Aug 27, 2024 | 85.00 | 85.30 | 85.00 | 85.30 | 83.56 | 3,233 |
| Aug 26, 2024 | 86.35 | 86.35 | 85.80 | 85.80 | 84.05 | 8,114 |
| Aug 23, 2024 | 84.55 | 85.30 | 84.55 | 85.30 | 83.56 | 4,000 |
| Aug 22, 2024 | 85.70 | 85.75 | 85.35 | 85.35 | 83.61 | 6,000 |
| Aug 21, 2024 | 86.25 | 86.25 | 85.45 | 85.45 | 83.71 | 4,025 |
| Aug 20, 2024 | 86.75 | 86.75 | 86.40 | 86.40 | 84.64 | 9,087 |
| Aug 19, 2024 | 86.20 | 86.75 | 86.20 | 86.45 | 84.69 | 7,000 |
| Aug 16, 2024 | 86.00 | 86.40 | 85.85 | 86.40 | 84.64 | 3,347 |
| Aug 15, 2024 | 84.55 | 85.20 | 84.35 | 84.35 | 82.63 | 18,099 |
| Aug 14, 2024 | 85.35 | 85.35 | 84.95 | 84.95 | 83.22 | 9,000 |
| Aug 13, 2024 | 84.25 | 84.35 | 84.25 | 84.35 | 82.63 | 3,000 |
| Aug 12, 2024 | 84.00 | 84.50 | 83.90 | 83.90 | 82.19 | 10,100 |
| Aug 9, 2024 | 83.25 | 83.45 | 83.00 | 83.00 | 81.31 | 8,219 |
| Aug 8, 2024 | 80.40 | 81.30 | 80.40 | 81.05 | 79.40 | 6,003 |
| Aug 7, 2024 | 80.05 | 82.35 | 80.05 | 81.60 | 79.93 | 7,000 |
| Aug 6, 2024 | 77.00 | 80.05 | 76.00 | 79.10 | 77.49 | 41,108 |
| Aug 5, 2024 | 79.95 | 79.95 | 75.80 | 75.80 | 74.25 | 26,070 |
| Aug 2, 2024 | 85.80 | 85.80 | 82.95 | 82.95 | 81.26 | 25,016 |
| Aug 1, 2024 | 86.65 | 87.00 | 86.50 | 86.90 | 85.13 | 7,010 |
| Jul 31, 2024 | 84.45 | 85.35 | 84.45 | 85.35 | 83.61 | 5,000 |
| Jul 30, 2024 | 84.20 | 85.50 | 84.00 | 85.50 | 83.76 | 7,000 |
| Jul 29, 2024 | 85.95 | 85.95 | 85.05 | 85.30 | 83.56 | 27,000 |
| Jul 26, 2024 | 84.15 | 84.40 | 84.15 | 84.15 | 82.43 | 15,050 |
| Jul 23, 2024 | 87.55 | 87.55 | 86.60 | 87.50 | 85.71 | 13,462 |
| Jul 22, 2024 | 86.30 | 86.30 | 84.60 | 85.30 | 83.56 | 24,376 |
| Jul 19, 2024 | 89.00 | 89.00 | 87.80 | 87.80 | 86.01 | 10,001 |
| Jul 18, 2024 | 89.65 | 90.05 | 89.20 | 89.55 | 87.72 | 27,001 |
| Jul 17, 2024 | 92.05 | 92.45 | 91.30 | 91.40 | 89.53 | 27,002 |
| Jul 16, 2024 | 0.9 Dividend | |||||
| Jul 16, 2024 | 92.20 | 93.10 | 92.10 | 92.55 | 90.66 | 8,000 |
| Jul 15, 2024 | 92.95 | 93.30 | 92.85 | 92.95 | 90.17 | 15,593 |
| Jul 12, 2024 | 95.00 | 95.00 | 92.80 | 92.80 | 90.03 | 19,046 |
| Jul 11, 2024 | 95.00 | 95.50 | 94.90 | 95.50 | 92.65 | 7,051 |
| Jul 10, 2024 | 93.05 | 93.60 | 92.75 | 93.60 | 90.80 | 9,053 |
| Jul 9, 2024 | 94.00 | 94.00 | 92.60 | 93.05 | 90.27 | 33,000 |
| Jul 8, 2024 | 91.40 | 93.20 | 91.40 | 93.20 | 90.41 | 25,025 |
| Jul 5, 2024 | 90.60 | 90.60 | 90.50 | 90.50 | 87.79 | 4,000 |
| Jul 4, 2024 | 90.45 | 90.80 | 90.15 | 90.40 | 87.70 | 14,060 |
| Jul 3, 2024 | 88.30 | 88.75 | 88.30 | 88.75 | 86.10 | 5,120 |
| Jul 2, 2024 | 87.80 | 87.85 | 87.80 | 87.85 | 85.22 | 6,027 |
| Jul 1, 2024 | 88.50 | 88.65 | 88.45 | 88.45 | 85.81 | 9,014 |
| Jun 28, 2024 | 88.35 | 88.65 | 88.35 | 88.60 | 85.95 | 3,000 |
| Jun 27, 2024 | 87.60 | 87.85 | 87.40 | 87.85 | 85.22 | 5,015 |
| Jun 26, 2024 | 87.75 | 88.15 | 87.60 | 87.70 | 85.08 | 7,000 |
| Jun 25, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 84.35 | 1,050 |
| Jun 24, 2024 | 87.80 | 87.80 | 87.00 | 87.25 | 84.64 | 13,100 |
| Jun 21, 2024 | 88.80 | 89.20 | 88.80 | 89.15 | 86.49 | 10,096 |
| Jun 20, 2024 | 89.15 | 89.20 | 89.15 | 89.20 | 86.53 | 4,164 |
| Jun 19, 2024 | 87.00 | 88.65 | 87.00 | 88.40 | 85.76 | 13,060 |
| Jun 18, 2024 | 86.45 | 86.70 | 86.20 | 86.70 | 84.11 | 6,076 |
| Jun 17, 2024 | 85.00 | 85.25 | 85.00 | 85.10 | 82.56 | 8,027 |
| Jun 14, 2024 | 84.50 | 85.20 | 84.45 | 85.20 | 82.65 | 18,007 |
| Jun 13, 2024 | 84.65 | 85.35 | 84.45 | 84.65 | 82.12 | 14,007 |
| Jun 12, 2024 | 82.45 | 83.40 | 82.40 | 83.40 | 80.91 | 8,000 |
| Jun 11, 2024 | 82.65 | 82.70 | 82.40 | 82.45 | 79.99 | 5,200 |
| Jun 7, 2024 | 81.55 | 82.00 | 81.55 | 82.00 | 79.55 | 2,001 |
| Jun 6, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 80.13 | 3,219 |
| Jun 5, 2024 | 80.15 | 80.15 | 80.10 | 80.10 | 77.71 | 8,000 |
| Jun 4, 2024 | 79.65 | 79.70 | 79.55 | 79.70 | 77.32 | 12,001 |
| Jun 3, 2024 | 80.00 | 80.50 | 80.00 | 80.50 | 78.09 | 6,184 |
| May 31, 2024 | 79.60 | 79.60 | 79.55 | 79.55 | 77.17 | 2,001 |
| May 30, 2024 | 80.10 | 80.15 | 79.90 | 79.90 | 77.51 | 5,001 |
| May 29, 2024 | 82.25 | 82.25 | 81.30 | 81.30 | 78.87 | 7,501 |
| May 28, 2024 | 82.40 | 82.40 | 82.20 | 82.20 | 79.74 | 3,000 |
| May 27, 2024 | 81.65 | 82.00 | 81.65 | 82.00 | 79.55 | 3,027 |
| May 24, 2024 | 81.20 | 81.30 | 81.00 | 81.30 | 78.87 | 3,001 |
| May 23, 2024 | 80.80 | 81.35 | 80.80 | 81.30 | 78.87 | 6,000 |
Related Tickers
GOEX Global X Gold Explorers ETF
44.51
+3.51%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.69
+3.20%
GDXJ VanEck Junior Gold Miners ETF
64.67
+2.94%
COPX Global X Copper Miners ETF
41.39
+2.93%
XME SPDR S&P Metals and Mining ETF
59.86
+2.83%
RING iShares MSCI Global Gold Miners ETF
42.49
+2.82%
GLD SPDR Gold Shares
309.75
+2.19%
EPU iShares MSCI Peru ETF
46.76
+2.19%
IAU iShares Gold Trust
63.38
+2.18%
EZA iShares MSCI South Africa ETF
52.52
+2.12%
SMIN iShares MSCI India Small-Cap ETF
73.89
+1.79%
IDX VanEck Indonesia Index ETF
14.91
+1.71%
INCO Columbia India Consumer ETF
64.57
+1.53%
MFLX First Trust Flexible Municipal High Income ETF
16.74
+1.52%
UTES Virtus Reaves Utilities ETF
71.73
+1.46%
EWW iShares MSCI Mexico ETF
60.67
+1.40%
EWM iShares MSCI Malaysia ETF
24.58
+1.40%
EPI WisdomTree India Earnings Fund
46.40
+1.31%
ESPO VanEck Video Gaming and eSports ETF
99.62
+1.27%
FXU First Trust Utilities AlphaDEX Fund
42.48
+1.24%
RAAX VanEck Real Assets ETF
30.65
+1.21%
FBZ First Trust Brazil AlphaDEX Fund
11.40
+1.21%
FUTY Fidelity MSCI Utilities Index ETF
52.23
+1.20%
VPU Vanguard Utilities Index Fund ETF Shares
175.10
+1.18%
GII SPDR S&P Global Infrastructure ETF
66.76
+1.15%
FLLA Franklin FTSE Latin America ETF
21.56
+1.15%
THD iShares MSCI Thailand ETF
55.28
+1.13%
EWJV iShares MSCI Japan Value ETF
34.96
+1.10%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.31
+1.08%
RNEM First Trust Emerging Markets Equity Select ETF
55.07
+1.07%
GXG Global X MSCI Colombia ETF
29.22
+1.07%
EWC iShares MSCI Canada ETF
44.44
+1.00%
IGF iShares Global Infrastructure ETF
58.74
+1.00%
ENFR Alerian Energy Infrastructure ETF
31.39
+0.90%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+0.88%
NANR SPDR S&P North American Natural Resources ETF
54.19
+0.87%
IPAC iShares Core MSCI Pacific ETF
66.74
+0.85%
EYLD Cambria Emerging Shareholder Yield ETF
34.18
+0.83%
USAI Pacer American Energy Independence ETF
39.01
+0.82%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.05
+0.82%
SLX VanEck Steel ETF
62.18
+0.80%
ATMP Barclays ETN+ Select MLP ETN
29.19
+0.76%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.23
+0.73%
BAB Invesco Taxable Municipal Bond ETF
25.92
+0.70%
CGW Invesco S&P Global Water Index ETF
60.56
+0.66%
ECH iShares MSCI Chile ETF
32.85
+0.66%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.11
+0.65%
IYK iShares US Consumer Staples ETF
70.68
+0.64%
XAR SPDR S&P Aerospace & Defense ETF
186.09
+0.63%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.22
+0.62%
YYY Amplify High Income ETF
11.39
+0.62%
EMXC iShares MSCI Emerging Markets ex China ETF
59.72
+0.59%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.54
+0.57%
IFRA iShares U.S. Infrastructure ETF
47.41
+0.56%
IXC iShares Global Energy ETF
38.09
+0.55%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.83
+0.55%
EWD iShares MSCI Sweden ETF
45.32
+0.51%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.51%
ITA iShares U.S. Aerospace & Defense ETF
171.05
+0.50%
XMMO Invesco S&P MidCap Momentum ETF
122.97
+0.49%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.82
+0.49%
EWL iShares MSCI Switzerland ETF
55.03
+0.47%
ROAM Hartford Multifactor Emerging Markets ETF
25.13
+0.46%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.79
+0.46%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.18
+0.45%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.36
+0.44%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.82
+0.41%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.41
+0.41%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.73
+0.41%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.35
+0.41%
FENY Fidelity MSCI Energy Index ETF
22.59
+0.40%
IGRO iShares International Dividend Growth ETF
78.02
+0.40%
SPEM SPDR Portfolio Emerging Markets ETF
41.63
+0.39%
IMTM iShares MSCI Intl Momentum Factor ETF
44.27
+0.39%
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.38%
VDE Vanguard Energy Index Fund ETF Shares
114.62
+0.38%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.04
+0.38%
SCHF Schwab International Equity ETF
21.39
+0.38%
EVX VanEck Environmental Services ETF
37.17
+0.37%
TLH iShares 10-20 Year Treasury Bond ETF
98.08
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.46
+0.36%
IDEV iShares Core MSCI International Developed Markets ETF
74.57
+0.35%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
55.03
+0.35%
IBD Inspire Corporate Bond ETF
23.67
+0.34%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.08
+0.33%
EFV iShares MSCI EAFE Value ETF
63.36
+0.33%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.29
+0.33%
XLE The Energy Select Sector SPDR Fund
81.99
+0.32%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.91
+0.32%
USCI United States Commodity Index Fund, LP
71.50
+0.31%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.86
+0.31%
FILL iShares MSCI Global Energy Producers ETF
22.82
+0.29%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.36
+0.29%
IEF iShares 7-10 Year Treasury Bond ETF
93.77
+0.29%
XCEM Columbia EM Core ex-China ETF
32.00
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.28%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.68
+0.26%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.46
+0.26%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.92
+0.26%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.50
+0.25%