NYSEArca - Nasdaq Real Time Price USD
iShares China Large-Cap ETF (FXI)
35.03
+0.56
+(1.64%)
As of 1:35:03 PM 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, 2025 | 35.01 | 35.09 | 34.73 | 35.03 | 35.03 | 17,813,944 |
May 7, 2025 | 34.74 | 34.76 | 34.47 | 34.47 | 34.47 | 44,470,200 |
May 6, 2025 | 35.19 | 35.47 | 35.16 | 35.27 | 35.27 | 36,558,800 |
May 5, 2025 | 34.78 | 35.03 | 34.76 | 34.87 | 34.87 | 24,651,700 |
May 2, 2025 | 34.96 | 34.99 | 34.62 | 34.91 | 34.91 | 59,597,600 |
May 1, 2025 | 33.88 | 33.94 | 33.70 | 33.79 | 33.79 | 22,206,300 |
Apr 30, 2025 | 33.89 | 33.94 | 33.59 | 33.86 | 33.86 | 29,034,700 |
Apr 29, 2025 | 33.85 | 33.95 | 33.80 | 33.80 | 33.80 | 19,920,800 |
Apr 28, 2025 | 33.95 | 34.09 | 33.84 | 34.00 | 34.00 | 17,030,000 |
Apr 25, 2025 | 33.91 | 34.06 | 33.81 | 33.98 | 33.98 | 23,063,200 |
Apr 24, 2025 | 33.85 | 34.20 | 33.74 | 34.11 | 34.11 | 36,441,900 |
Apr 23, 2025 | 34.05 | 34.45 | 33.83 | 33.83 | 33.83 | 52,320,200 |
Apr 22, 2025 | 33.25 | 33.75 | 33.17 | 33.46 | 33.46 | 64,714,600 |
Apr 21, 2025 | 32.55 | 32.60 | 32.12 | 32.43 | 32.43 | 39,561,500 |
Apr 17, 2025 | 32.87 | 32.99 | 32.40 | 32.40 | 32.40 | 42,663,400 |
Apr 16, 2025 | 32.55 | 32.80 | 32.22 | 32.42 | 32.42 | 50,834,000 |
Apr 15, 2025 | 33.25 | 33.37 | 33.09 | 33.18 | 33.18 | 33,180,000 |
Apr 14, 2025 | 33.30 | 33.74 | 33.20 | 33.37 | 33.37 | 51,602,300 |
Apr 11, 2025 | 32.33 | 32.99 | 32.03 | 32.94 | 32.94 | 84,183,900 |
Apr 10, 2025 | 31.84 | 32.07 | 31.02 | 31.56 | 31.56 | 95,454,000 |
Apr 9, 2025 | 30.68 | 31.93 | 30.16 | 31.68 | 31.68 | 158,085,000 |
Apr 8, 2025 | 31.37 | 31.40 | 29.21 | 29.59 | 29.59 | 121,952,800 |
Apr 7, 2025 | 30.59 | 32.06 | 29.63 | 30.00 | 30.00 | 210,512,100 |
Apr 4, 2025 | 33.28 | 33.54 | 32.10 | 32.74 | 32.74 | 161,349,400 |
Apr 3, 2025 | 34.92 | 35.33 | 34.92 | 35.22 | 35.22 | 41,958,000 |
Apr 2, 2025 | 35.71 | 35.76 | 35.43 | 35.54 | 35.54 | 33,888,400 |
Apr 1, 2025 | 35.69 | 35.89 | 35.49 | 35.76 | 35.76 | 28,414,000 |
Mar 31, 2025 | 35.54 | 35.90 | 35.37 | 35.84 | 35.84 | 29,370,400 |
Mar 28, 2025 | 36.11 | 36.13 | 35.74 | 35.84 | 35.84 | 52,060,200 |
Mar 27, 2025 | 36.37 | 36.84 | 36.33 | 36.68 | 36.68 | 36,416,800 |
Mar 26, 2025 | 36.27 | 36.53 | 36.04 | 36.27 | 36.27 | 31,562,800 |
Mar 25, 2025 | 36.46 | 36.72 | 36.25 | 36.30 | 36.30 | 32,355,000 |
Mar 24, 2025 | 36.90 | 36.94 | 36.61 | 36.67 | 36.67 | 38,216,100 |
Mar 21, 2025 | 36.48 | 36.70 | 36.36 | 36.56 | 36.56 | 51,625,400 |
Mar 20, 2025 | 37.26 | 37.50 | 37.16 | 37.23 | 37.23 | 67,297,600 |
Mar 19, 2025 | 38.72 | 38.73 | 38.22 | 38.33 | 38.33 | 33,290,200 |
Mar 18, 2025 | 38.71 | 38.73 | 38.31 | 38.49 | 38.49 | 42,261,700 |
Mar 17, 2025 | 37.60 | 38.60 | 37.58 | 38.55 | 38.55 | 55,266,100 |
Mar 14, 2025 | 37.60 | 37.73 | 37.39 | 37.66 | 37.66 | 51,075,900 |
Mar 13, 2025 | 36.06 | 36.76 | 36.04 | 36.59 | 36.59 | 37,666,000 |
Mar 12, 2025 | 36.37 | 36.43 | 35.95 | 36.35 | 36.35 | 33,583,300 |
Mar 11, 2025 | 36.62 | 36.86 | 36.16 | 36.39 | 36.39 | 64,643,800 |
Mar 10, 2025 | 36.20 | 36.43 | 35.70 | 35.97 | 35.97 | 80,384,700 |
Mar 7, 2025 | 37.06 | 37.39 | 36.73 | 36.96 | 36.96 | 37,635,400 |
Mar 6, 2025 | 37.31 | 37.49 | 36.78 | 36.97 | 36.97 | 64,613,500 |
Mar 5, 2025 | 35.97 | 36.90 | 35.83 | 36.79 | 36.79 | 102,267,400 |
Mar 4, 2025 | 34.78 | 35.36 | 34.52 | 35.04 | 35.04 | 66,689,400 |
Mar 3, 2025 | 35.19 | 35.27 | 34.38 | 34.51 | 34.51 | 55,795,100 |
Feb 28, 2025 | 35.09 | 35.30 | 34.90 | 35.23 | 35.23 | 60,759,700 |
Feb 27, 2025 | 36.17 | 36.45 | 35.84 | 36.05 | 36.05 | 58,708,500 |
Feb 26, 2025 | 36.59 | 36.82 | 36.28 | 36.44 | 36.44 | 72,783,000 |
Feb 25, 2025 | 35.47 | 35.51 | 35.13 | 35.38 | 35.38 | 39,151,500 |
Feb 24, 2025 | 35.80 | 35.83 | 34.99 | 35.03 | 35.03 | 83,975,400 |
Feb 21, 2025 | 36.35 | 36.80 | 36.04 | 36.24 | 36.24 | 81,843,200 |
Feb 20, 2025 | 35.62 | 36.26 | 35.26 | 35.73 | 35.73 | 79,891,700 |
Feb 19, 2025 | 35.21 | 35.26 | 34.91 | 35.05 | 35.05 | 45,952,200 |
Feb 18, 2025 | 35.57 | 35.57 | 35.07 | 35.30 | 35.30 | 85,086,500 |
Feb 14, 2025 | 35.22 | 35.28 | 34.82 | 35.04 | 35.04 | 76,123,800 |
Feb 13, 2025 | 33.52 | 34.18 | 33.44 | 34.16 | 34.16 | 40,709,500 |
Feb 12, 2025 | 33.75 | 34.36 | 33.61 | 34.17 | 34.17 | 60,657,100 |
Feb 11, 2025 | 33.29 | 33.58 | 33.13 | 33.34 | 33.34 | 44,741,600 |
Feb 10, 2025 | 33.45 | 33.99 | 33.27 | 33.62 | 33.62 | 56,515,200 |
Feb 7, 2025 | 32.92 | 33.23 | 32.61 | 32.73 | 32.73 | 85,505,200 |
Feb 6, 2025 | 32.40 | 32.47 | 32.20 | 32.28 | 32.28 | 35,769,800 |
Feb 5, 2025 | 32.05 | 32.15 | 31.91 | 31.93 | 31.93 | 43,692,700 |
Feb 4, 2025 | 32.36 | 32.74 | 32.23 | 32.47 | 32.47 | 57,845,400 |
Feb 3, 2025 | 31.33 | 32.09 | 31.21 | 31.72 | 31.72 | 50,166,400 |
Jan 31, 2025 | 32.54 | 32.58 | 31.81 | 31.89 | 31.89 | 80,093,600 |
Jan 30, 2025 | 31.92 | 32.84 | 31.32 | 32.59 | 32.59 | 77,522,000 |
Jan 29, 2025 | 32.19 | 32.35 | 31.77 | 31.83 | 31.83 | 49,031,500 |
Jan 28, 2025 | 31.55 | 31.96 | 31.21 | 31.96 | 31.96 | 48,279,000 |
Jan 27, 2025 | 31.65 | 31.75 | 31.40 | 31.60 | 31.60 | 54,333,200 |
Jan 24, 2025 | 31.00 | 31.36 | 30.90 | 31.32 | 31.32 | 54,730,900 |
Jan 23, 2025 | 30.43 | 30.60 | 30.32 | 30.56 | 30.56 | 22,683,400 |
Jan 22, 2025 | 30.53 | 30.60 | 28.41 | 30.53 | 30.53 | 27,859,600 |
Jan 21, 2025 | 30.87 | 30.93 | 30.53 | 30.75 | 30.75 | 35,805,700 |
Jan 17, 2025 | 30.04 | 30.71 | 29.98 | 30.41 | 30.41 | 59,696,000 |
Jan 16, 2025 | 29.84 | 29.89 | 29.74 | 29.83 | 29.83 | 20,134,000 |
Jan 15, 2025 | 29.81 | 29.86 | 29.63 | 29.82 | 29.82 | 31,613,300 |
Jan 14, 2025 | 29.49 | 29.57 | 29.35 | 29.42 | 29.42 | 46,306,600 |
Jan 13, 2025 | 28.69 | 28.88 | 28.65 | 28.79 | 28.79 | 28,062,300 |
Jan 10, 2025 | 29.02 | 29.03 | 28.63 | 28.65 | 28.65 | 58,206,400 |
Jan 8, 2025 | 29.36 | 29.53 | 29.24 | 29.51 | 29.51 | 27,248,500 |
Jan 7, 2025 | 29.80 | 29.90 | 29.59 | 29.62 | 29.62 | 33,611,300 |
Jan 6, 2025 | 30.49 | 30.63 | 29.91 | 29.99 | 29.99 | 48,937,300 |
Jan 3, 2025 | 30.26 | 30.39 | 30.17 | 30.39 | 30.39 | 28,060,800 |
Jan 2, 2025 | 30.05 | 30.13 | 29.87 | 29.89 | 29.89 | 40,394,200 |
Dec 31, 2024 | 30.51 | 30.59 | 30.36 | 30.44 | 30.44 | 22,893,300 |
Dec 30, 2024 | 30.73 | 30.77 | 30.46 | 30.49 | 30.49 | 26,100,700 |
Dec 27, 2024 | 30.85 | 30.92 | 30.74 | 30.85 | 30.85 | 23,765,500 |
Dec 26, 2024 | 30.98 | 31.36 | 30.95 | 31.12 | 31.12 | 23,393,200 |
Dec 24, 2024 | 31.01 | 31.13 | 30.93 | 31.09 | 31.09 | 20,218,100 |
Dec 23, 2024 | 30.50 | 30.77 | 30.42 | 30.70 | 30.70 | 24,155,100 |
Dec 20, 2024 | 30.18 | 30.55 | 30.13 | 30.42 | 30.42 | 28,389,000 |
Dec 19, 2024 | 30.36 | 30.43 | 30.20 | 30.24 | 30.24 | 24,070,600 |
Dec 18, 2024 | 30.52 | 30.63 | 30.00 | 30.05 | 30.05 | 35,935,300 |
Dec 17, 2024 | 0.451 Dividend | |||||
Dec 17, 2024 | 30.33 | 30.71 | 30.27 | 30.67 | 30.67 | 45,801,800 |
Dec 16, 2024 | 30.67 | 30.88 | 30.59 | 30.59 | 30.14 | 38,044,500 |
Dec 13, 2024 | 31.14 | 31.15 | 30.86 | 31.10 | 30.64 | 45,698,900 |
Dec 12, 2024 | 31.49 | 31.73 | 31.36 | 31.50 | 31.04 | 28,552,400 |
Dec 11, 2024 | 31.46 | 31.52 | 31.27 | 31.48 | 31.02 | 36,810,600 |
Dec 10, 2024 | 31.97 | 32.09 | 31.75 | 31.78 | 31.31 | 93,050,100 |
Dec 9, 2024 | 32.93 | 33.75 | 32.86 | 33.30 | 32.81 | 181,398,000 |
Dec 6, 2024 | 30.90 | 30.98 | 30.75 | 30.77 | 30.32 | 27,635,500 |
Dec 5, 2024 | 30.35 | 30.51 | 30.33 | 30.37 | 29.92 | 27,663,000 |
Dec 4, 2024 | 30.58 | 30.58 | 30.21 | 30.28 | 29.83 | 46,481,600 |
Dec 3, 2024 | 30.45 | 30.67 | 30.43 | 30.50 | 30.05 | 34,867,900 |
Dec 2, 2024 | 30.33 | 30.41 | 30.12 | 30.37 | 29.92 | 25,058,400 |
Nov 29, 2024 | 30.05 | 30.32 | 29.90 | 30.31 | 29.86 | 23,104,600 |
Nov 27, 2024 | 30.31 | 30.43 | 30.20 | 30.31 | 29.86 | 43,782,000 |
Nov 26, 2024 | 29.70 | 29.73 | 29.36 | 29.52 | 29.08 | 22,186,000 |
Nov 25, 2024 | 29.58 | 29.76 | 29.51 | 29.70 | 29.26 | 24,744,100 |
Nov 22, 2024 | 29.67 | 29.74 | 29.58 | 29.69 | 29.25 | 53,262,300 |
Nov 21, 2024 | 30.33 | 30.42 | 30.24 | 30.35 | 29.90 | 22,478,000 |
Nov 20, 2024 | 30.50 | 30.59 | 30.42 | 30.53 | 30.08 | 35,646,500 |
Nov 19, 2024 | 30.43 | 30.49 | 30.35 | 30.39 | 29.94 | 22,523,600 |
Nov 18, 2024 | 30.51 | 30.73 | 30.45 | 30.72 | 30.27 | 38,854,800 |
Nov 15, 2024 | 30.16 | 30.20 | 29.98 | 30.15 | 29.71 | 32,416,100 |
Nov 14, 2024 | 30.18 | 30.23 | 29.85 | 29.95 | 29.51 | 42,048,600 |
Nov 13, 2024 | 30.57 | 30.61 | 30.22 | 30.27 | 29.82 | 35,393,100 |
Nov 12, 2024 | 30.59 | 30.72 | 30.20 | 30.31 | 29.86 | 91,688,500 |
Nov 11, 2024 | 31.65 | 31.67 | 31.41 | 31.47 | 31.01 | 28,330,000 |
Nov 8, 2024 | 31.95 | 32.14 | 31.33 | 31.47 | 31.01 | 154,495,900 |
Nov 7, 2024 | 33.09 | 33.62 | 32.96 | 33.42 | 32.93 | 120,391,100 |
Nov 6, 2024 | 31.55 | 31.94 | 31.25 | 31.68 | 31.21 | 89,205,700 |
Nov 5, 2024 | 32.65 | 32.78 | 32.44 | 32.64 | 32.16 | 49,509,800 |
Nov 4, 2024 | 31.98 | 32.30 | 31.86 | 31.87 | 31.40 | 49,254,600 |
Nov 1, 2024 | 31.88 | 31.99 | 31.63 | 31.68 | 31.21 | 26,861,800 |
Oct 31, 2024 | 31.56 | 31.60 | 31.22 | 31.56 | 31.09 | 28,257,800 |
Oct 30, 2024 | 31.41 | 31.78 | 31.34 | 31.63 | 31.16 | 29,217,600 |
Oct 29, 2024 | 32.49 | 32.50 | 31.98 | 32.04 | 31.57 | 42,026,100 |
Oct 28, 2024 | 31.88 | 32.38 | 31.85 | 32.27 | 31.79 | 41,390,700 |
Oct 25, 2024 | 32.02 | 32.10 | 31.72 | 31.72 | 31.25 | 29,534,300 |
Oct 24, 2024 | 31.80 | 31.92 | 31.46 | 31.73 | 31.26 | 39,802,900 |
Oct 23, 2024 | 32.35 | 32.37 | 31.84 | 31.92 | 31.45 | 33,813,200 |
Oct 22, 2024 | 31.78 | 32.26 | 31.76 | 31.99 | 31.52 | 48,538,400 |
Oct 21, 2024 | 31.68 | 31.90 | 31.49 | 31.74 | 31.27 | 42,006,300 |
Oct 18, 2024 | 32.45 | 32.47 | 32.06 | 32.17 | 31.70 | 95,862,500 |
Oct 17, 2024 | 31.03 | 31.05 | 30.65 | 30.85 | 30.40 | 68,374,500 |
Oct 16, 2024 | 31.56 | 31.93 | 31.49 | 31.65 | 31.18 | 54,401,700 |
Oct 15, 2024 | 31.92 | 31.99 | 30.97 | 31.10 | 30.64 | 130,081,500 |
Oct 14, 2024 | 32.90 | 33.62 | 32.61 | 32.74 | 32.26 | 94,628,100 |
Oct 11, 2024 | 32.67 | 33.65 | 32.50 | 33.37 | 32.88 | 80,108,800 |
Oct 10, 2024 | 33.41 | 33.57 | 32.73 | 33.22 | 32.73 | 101,466,300 |
Oct 9, 2024 | 32.22 | 33.13 | 32.18 | 32.79 | 32.31 | 100,519,700 |
Oct 8, 2024 | 33.39 | 33.82 | 32.27 | 33.33 | 32.84 | 322,806,900 |
Oct 7, 2024 | 36.54 | 37.50 | 36.02 | 36.69 | 36.15 | 218,993,700 |
Oct 4, 2024 | 35.59 | 35.82 | 35.32 | 35.71 | 35.18 | 107,027,700 |
Oct 3, 2024 | 34.16 | 34.95 | 34.10 | 34.50 | 33.99 | 113,214,100 |
Oct 2, 2024 | 35.11 | 35.55 | 34.45 | 35.48 | 34.96 | 222,092,500 |
Oct 1, 2024 | 32.00 | 33.13 | 31.80 | 33.10 | 32.61 | 96,803,000 |
Sep 30, 2024 | 32.78 | 32.81 | 31.75 | 31.78 | 31.31 | 98,506,800 |
Sep 27, 2024 | 31.74 | 32.44 | 31.70 | 32.17 | 31.70 | 100,738,300 |
Sep 26, 2024 | 31.86 | 32.09 | 31.26 | 31.92 | 31.45 | 165,220,600 |
Sep 25, 2024 | 29.44 | 29.89 | 29.42 | 29.56 | 29.12 | 77,309,300 |
Sep 24, 2024 | 29.40 | 30.50 | 29.28 | 30.40 | 29.95 | 167,712,300 |
Sep 23, 2024 | 27.50 | 27.89 | 27.47 | 27.68 | 27.27 | 44,176,400 |
Sep 20, 2024 | 27.28 | 27.37 | 27.11 | 27.15 | 26.75 | 29,824,600 |
Sep 19, 2024 | 26.97 | 27.17 | 26.77 | 27.13 | 26.73 | 55,028,200 |
Sep 18, 2024 | 26.45 | 26.47 | 26.16 | 26.19 | 25.80 | 24,625,600 |
Sep 17, 2024 | 26.33 | 26.52 | 26.30 | 26.34 | 25.95 | 29,938,500 |
Sep 16, 2024 | 26.03 | 26.09 | 25.96 | 26.01 | 25.63 | 18,257,900 |
Sep 13, 2024 | 25.93 | 25.94 | 25.76 | 25.86 | 25.48 | 20,127,700 |
Sep 12, 2024 | 25.68 | 25.78 | 25.55 | 25.71 | 25.33 | 19,724,900 |
Sep 11, 2024 | 25.51 | 25.74 | 25.41 | 25.72 | 25.34 | 31,299,700 |
Sep 10, 2024 | 25.53 | 25.54 | 25.29 | 25.46 | 25.08 | 20,723,200 |
Sep 9, 2024 | 25.41 | 25.61 | 25.37 | 25.52 | 25.14 | 23,499,200 |
Sep 6, 2024 | 25.82 | 25.86 | 25.46 | 25.50 | 25.12 | 32,987,000 |
Sep 5, 2024 | 25.89 | 26.03 | 25.82 | 25.85 | 25.47 | 22,749,800 |
Sep 4, 2024 | 26.00 | 26.13 | 25.96 | 25.98 | 25.60 | 19,391,600 |
Sep 3, 2024 | 26.04 | 26.11 | 25.92 | 26.00 | 25.62 | 36,863,500 |
Aug 30, 2024 | 26.62 | 26.63 | 26.30 | 26.46 | 26.07 | 27,286,500 |
Aug 29, 2024 | 26.30 | 26.39 | 26.27 | 26.33 | 25.94 | 22,188,800 |
Aug 28, 2024 | 26.31 | 26.43 | 26.07 | 26.14 | 25.75 | 40,469,200 |
Aug 27, 2024 | 26.62 | 26.68 | 26.49 | 26.56 | 26.17 | 24,453,700 |
Aug 26, 2024 | 26.23 | 26.37 | 26.15 | 26.27 | 25.88 | 29,550,200 |
Aug 23, 2024 | 26.31 | 26.57 | 26.24 | 26.48 | 26.09 | 29,293,900 |
Aug 22, 2024 | 26.36 | 26.36 | 25.96 | 26.07 | 25.69 | 34,897,800 |
Aug 21, 2024 | 26.01 | 26.29 | 26.01 | 26.27 | 25.88 | 25,547,000 |
Aug 20, 2024 | 26.34 | 26.34 | 25.97 | 26.00 | 25.62 | 42,300,900 |
Aug 19, 2024 | 26.49 | 26.74 | 26.49 | 26.60 | 26.21 | 33,115,000 |
Aug 16, 2024 | 26.07 | 26.41 | 26.07 | 26.36 | 25.97 | 38,538,000 |
Aug 15, 2024 | 25.61 | 25.94 | 25.61 | 25.84 | 25.46 | 40,019,200 |
Aug 14, 2024 | 25.61 | 25.63 | 25.16 | 25.32 | 24.95 | 41,761,500 |
Aug 13, 2024 | 25.72 | 25.82 | 25.67 | 25.80 | 25.42 | 24,569,200 |
Aug 12, 2024 | 25.57 | 25.76 | 25.54 | 25.65 | 25.27 | 34,283,800 |
Aug 9, 2024 | 25.40 | 25.46 | 25.28 | 25.45 | 25.07 | 18,962,400 |
Aug 8, 2024 | 25.22 | 25.53 | 25.17 | 25.49 | 25.11 | 41,361,900 |
Aug 7, 2024 | 25.23 | 25.26 | 24.84 | 24.89 | 24.52 | 30,574,800 |
Aug 6, 2024 | 24.62 | 24.93 | 24.60 | 24.78 | 24.41 | 29,317,600 |
Aug 5, 2024 | 24.63 | 25.10 | 24.59 | 25.03 | 24.66 | 37,464,500 |
Aug 2, 2024 | 25.16 | 25.22 | 25.01 | 25.20 | 24.83 | 34,152,200 |
Aug 1, 2024 | 25.69 | 25.72 | 25.27 | 25.32 | 24.95 | 34,544,900 |
Jul 31, 2024 | 25.87 | 25.97 | 25.64 | 25.68 | 25.30 | 30,820,700 |
Jul 30, 2024 | 25.37 | 25.37 | 25.26 | 25.33 | 24.96 | 27,485,400 |
Jul 29, 2024 | 25.55 | 25.62 | 25.47 | 25.56 | 25.18 | 23,127,600 |
Jul 26, 2024 | 25.35 | 25.60 | 25.28 | 25.52 | 25.14 | 24,671,800 |
Jul 25, 2024 | 25.45 | 25.57 | 25.38 | 25.39 | 25.02 | 31,514,000 |
Jul 24, 2024 | 25.86 | 26.02 | 25.68 | 25.70 | 25.32 | 36,117,700 |
Jul 23, 2024 | 25.96 | 26.01 | 25.86 | 25.99 | 25.61 | 40,600,000 |
Jul 22, 2024 | 26.29 | 26.43 | 26.22 | 26.36 | 25.97 | 35,178,400 |
Jul 19, 2024 | 25.91 | 25.95 | 25.81 | 25.82 | 25.44 | 24,608,500 |
Jul 18, 2024 | 26.29 | 26.43 | 26.01 | 26.01 | 25.63 | 31,336,900 |
Jul 17, 2024 | 26.40 | 26.44 | 26.19 | 26.25 | 25.86 | 33,746,200 |
Jul 16, 2024 | 26.36 | 26.64 | 26.31 | 26.61 | 26.22 | 28,322,000 |
Jul 15, 2024 | 26.89 | 26.90 | 26.60 | 26.61 | 26.22 | 50,976,700 |
Jul 12, 2024 | 27.46 | 27.60 | 27.20 | 27.22 | 26.82 | 41,053,600 |
Jul 11, 2024 | 26.80 | 27.05 | 26.78 | 26.94 | 26.54 | 45,860,300 |
Jul 10, 2024 | 26.41 | 26.49 | 26.30 | 26.38 | 25.99 | 21,396,400 |
Jul 9, 2024 | 26.14 | 26.53 | 26.13 | 26.50 | 26.11 | 33,067,300 |
Jul 8, 2024 | 26.23 | 26.25 | 26.14 | 26.23 | 25.84 | 23,113,200 |
Jul 5, 2024 | 26.43 | 26.48 | 26.22 | 26.44 | 26.05 | 41,917,200 |
Jul 3, 2024 | 26.63 | 26.94 | 26.63 | 26.90 | 26.50 | 29,692,800 |
Jul 2, 2024 | 26.26 | 26.44 | 26.19 | 26.43 | 26.04 | 23,659,500 |
Jul 1, 2024 | 26.19 | 26.27 | 26.07 | 26.08 | 25.70 | 24,294,500 |
Jun 28, 2024 | 26.12 | 26.12 | 25.93 | 25.99 | 25.61 | 22,894,100 |
Jun 27, 2024 | 26.17 | 26.19 | 25.87 | 25.89 | 25.51 | 41,320,500 |
Jun 26, 2024 | 26.53 | 26.58 | 26.43 | 26.52 | 26.13 | 15,806,500 |
Jun 25, 2024 | 26.57 | 26.60 | 26.44 | 26.51 | 26.12 | 25,139,200 |
Jun 24, 2024 | 26.63 | 26.95 | 26.63 | 26.72 | 26.33 | 31,018,900 |
Jun 21, 2024 | 26.61 | 26.67 | 26.42 | 26.42 | 26.03 | 35,988,500 |
Jun 20, 2024 | 26.94 | 26.99 | 26.74 | 26.88 | 26.48 | 36,649,700 |
Jun 18, 2024 | 26.42 | 26.62 | 26.35 | 26.56 | 26.17 | 21,648,100 |
Jun 17, 2024 | 26.37 | 26.52 | 26.30 | 26.50 | 26.11 | 25,548,900 |
Jun 14, 2024 | 26.22 | 26.28 | 26.11 | 26.17 | 25.78 | 27,515,600 |
Jun 13, 2024 | 26.55 | 26.65 | 26.29 | 26.39 | 26.00 | 22,070,100 |
Jun 12, 2024 | 26.57 | 26.64 | 26.38 | 26.41 | 26.02 | 29,442,200 |
Jun 11, 2024 | 0.085 Dividend | |||||
Jun 11, 2024 | 26.61 | 26.62 | 26.37 | 26.47 | 26.08 | 23,488,300 |
Jun 10, 2024 | 26.61 | 26.81 | 26.50 | 26.75 | 26.27 | 26,288,700 |
Jun 7, 2024 | 26.81 | 26.86 | 26.50 | 26.50 | 26.03 | 44,844,400 |
Jun 6, 2024 | 27.20 | 27.23 | 26.99 | 27.19 | 26.70 | 20,872,800 |
Jun 5, 2024 | 27.08 | 27.20 | 26.98 | 27.20 | 26.71 | 26,237,000 |
Jun 4, 2024 | 27.01 | 27.10 | 26.82 | 26.97 | 26.49 | 25,226,600 |
Jun 3, 2024 | 26.97 | 27.06 | 26.60 | 26.76 | 26.28 | 28,674,300 |
May 31, 2024 | 26.55 | 26.68 | 26.42 | 26.63 | 26.15 | 43,801,200 |
May 30, 2024 | 26.81 | 27.18 | 26.78 | 27.15 | 26.66 | 25,923,900 |
May 29, 2024 | 27.05 | 27.18 | 27.01 | 27.12 | 26.64 | 38,699,400 |
May 28, 2024 | 27.65 | 27.75 | 27.48 | 27.56 | 27.07 | 25,480,400 |
May 24, 2024 | 27.48 | 27.68 | 27.42 | 27.58 | 27.09 | 24,410,500 |
May 23, 2024 | 28.00 | 28.10 | 27.56 | 27.63 | 27.14 | 49,548,000 |
May 22, 2024 | 28.45 | 28.51 | 28.18 | 28.20 | 27.70 | 41,732,700 |
May 21, 2024 | 28.58 | 28.70 | 28.44 | 28.56 | 28.05 | 43,743,600 |
May 20, 2024 | 29.02 | 29.19 | 28.96 | 29.01 | 28.49 | 30,494,200 |
May 17, 2024 | 29.17 | 29.53 | 29.05 | 29.33 | 28.81 | 46,272,600 |
May 16, 2024 | 28.71 | 29.20 | 28.57 | 29.16 | 28.64 | 65,472,500 |
May 15, 2024 | 28.29 | 28.35 | 28.06 | 28.33 | 27.82 | 35,736,500 |
May 14, 2024 | 28.03 | 28.15 | 27.97 | 28.01 | 27.51 | 42,197,500 |
May 13, 2024 | 28.13 | 28.46 | 28.12 | 28.36 | 27.85 | 48,230,800 |
May 10, 2024 | 27.92 | 27.99 | 27.67 | 27.77 | 27.27 | 46,321,500 |
May 9, 2024 | 27.33 | 27.41 | 27.17 | 27.40 | 26.91 | 43,598,200 |
May 8, 2024 | 26.59 | 26.83 | 26.56 | 26.82 | 26.34 | 27,739,900 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
43.60
+5.29%
QTUM Defiance Quantum ETF
80.02
+3.68%
QLD ProShares Ultra QQQ
94.37
+3.23%
BLCN Siren Nasdaq NexGen Economy ETF
20.89
+3.47%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.15
+3.42%
PKB Invesco Building & Construction ETF
75.72
+3.50%
FYC First Trust Small Cap Growth AlphaDEX Fund
72.26
+3.24%
TUR iShares MSCI Turkey ETF
31.20
+2.94%
KCE SPDR S&P Capital Markets ETF
132.50
+2.97%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.28
+2.89%
VFVA Vanguard U.S. Value Factor ETF Shares
111.90
+2.83%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
84.35
+2.63%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.97
+2.76%
PSI Invesco Semiconductors ETF
49.26
+2.87%
FBZ First Trust Brazil AlphaDEX Fund
10.94
+2.72%
ITA iShares U.S. Aerospace & Defense ETF
164.64
+2.70%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
38.52
+2.69%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.80
+2.69%
IWP iShares Russell Mid-Cap Growth ETF
127.47
+2.49%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
148.22
+2.64%
PSC Principal U.S. Small-Cap ETF
50.10
+2.62%
PHO Invesco Water Resources ETF
67.09
+2.57%
EES WisdomTree U.S. SmallCap Earnings Fund
48.83
+2.61%
XAR SPDR S&P Aerospace & Defense ETF
179.63
+2.49%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.77
+2.47%
PAVE Global X U.S. Infrastructure Development ETF
40.25
+2.37%
SPHB Invesco S&P 500 High Beta ETF
83.76
+2.44%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
73.05
+2.25%
RFV Invesco S&P MidCap 400 Pure Value ETF
113.60
+2.38%
XNTK SPDR NYSE Technology ETF
206.55
+2.24%
PRN Invesco Dorsey Wright Industrials Momentum ETF
143.26
+2.25%
SYLD Cambria Shareholder Yield ETF
62.68
+2.32%
GRPM Invesco S&P MidCap 400 GARP ETF
104.49
+2.32%
PPA Invesco Aerospace & Defense ETF
127.26
+2.27%
EVX VanEck Environmental Services ETF
36.53
+2.30%
FIW First Trust Water ETF
103.89
+2.26%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
122.48
+2.25%
VB Vanguard Small-Cap Index Fund ETF Shares
224.48
+2.05%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
337.08
+2.24%
IGV iShares Expanded Tech-Software Sector ETF
100.92
+2.17%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.75
+2.22%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
186.49
+2.08%
IETC iShares U.S. Tech Independence Focused ETF
82.54
+2.20%
RWK Invesco S&P MidCap 400 Revenue ETF
110.62
+2.20%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.86
+2.03%
FIDU Fidelity MSCI Industrials Index ETF
71.85
+2.23%
SPGP Invesco S&P 500 GARP ETF
99.64
+2.17%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.51
+2.16%
SOXX iShares Semiconductor ETF
193.96
+2.06%
FLLA Franklin FTSE Latin America ETF
21.05
+2.12%
XSVM Invesco S&P SmallCap Value with Momentum ETF
49.86
+2.11%
BFOR Barron's 400 ETF
72.11
+2.10%
FSCS First Trust SMID Capital Strength ETF
35.30
+2.10%
VDE Vanguard Energy Index Fund ETF Shares
114.80
+1.98%
XLI The Industrial Select Sector SPDR Fund
136.84
+2.01%
ITB iShares U.S. Home Construction ETF
92.85
+1.89%
IJJ iShares S&P Mid-Cap 400 Value ETF
118.62
+2.05%
VGT Vanguard Information Technology Index Fund ETF Shares
575.09
+1.87%
VFQY Vanguard U.S. Quality Factor ETF Shares
136.13
+2.05%
IYW iShares U.S. Technology ETF
149.54
+1.89%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.91
+1.94%
XHB SPDR S&P Homebuilders ETF
96.85
+1.84%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
91.27
+2.02%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.78
+2.01%
VAW Vanguard Materials Index Fund ETF Shares
187.76
+2.00%
IWR iShares Russell Mid-Cap ETF
87.23
+1.95%
FENY Fidelity MSCI Energy Index ETF
22.61
+1.94%
FTEC Fidelity MSCI Information Technology Index ETF
171.11
+1.88%
JVAL JPMorgan U.S. Value Factor ETF
41.33
+1.98%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
79.39
+1.80%
GVIP Goldman Sachs Hedge Industry VIP ETF
126.11
+1.97%
XLB The Materials Select Sector SPDR Fund
84.74
+1.81%
RDVY First Trust Rising Dividend Achievers ETF
59.25
+1.80%
VFH Vanguard Financials Index Fund ETF Shares
120.93
+1.88%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
258.15
+1.79%
RDIV Invesco S&P Ultra Dividend Revenue ETF
47.18
+1.94%
FMAT Fidelity MSCI Materials Index ETF
48.10
+1.94%
SMH VanEck Semiconductor ETF
223.75
+1.70%
EZM WisdomTree U.S. MidCap Earnings Fund
59.40
+1.93%
FAD First Trust Multi Cap Growth AlphaDEX Fund
135.03
+1.92%
IMCG iShares Morningstar Mid-Cap Growth ETF
74.94
+1.92%
IYF iShares U.S. Financials ETF
114.32
+1.89%
MDYV SPDR S&P 400 Mid Cap Value ETF
76.27
+1.89%
XMHQ Invesco S&P MidCap Quality ETF
95.98
+1.80%
XLE The Energy Select Sector SPDR Fund
82.03
+1.84%
IGM iShares Expanded Tech Sector ETF
97.00
+1.86%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.59
+1.76%
IYG iShares U.S. Financial Services ETF
80.37
+1.84%
FNCL Fidelity MSCI Financials Index ETF
70.29
+1.74%
DUSA Davis Select U.S. Equity ETF
43.20
+1.80%
NACP Impact Shares NAACP Minority Empowerment ETF
40.36
+1.79%
MTUM iShares MSCI USA Momentum Factor ETF
219.22
+1.64%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
158.49
+1.76%
SPMO Invesco S&P 500 Momentum ETF
99.11
+1.65%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.06
+1.72%
VLU SPDR S&P 1500 Value Tilt ETF
182.59
+1.68%
SPVM Invesco S&P 500 Value with Momentum ETF
57.56
+1.74%
FTDS First Trust Dividend Strength ETF
50.72
+1.73%
ONEQ Fidelity Nasdaq Composite Index ETF
71.03
+1.73%
PKW Invesco BuyBack Achievers ETF
114.90
+1.73%