NYSEArca - Delayed Quote USD
FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)
78.71
+0.36
+(0.46%)
At close: 3:57:59 PM EDT
78.46
-0.24
(-0.30%)
After hours: 4:08:38 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 |
---|---|---|---|---|---|---|
May 9, 2025 | 79.09 | 79.07 | 78.62 | 78.71 | 78.71 | 47,723 |
May 8, 2025 | 78.80 | 78.94 | 78.18 | 78.35 | 78.35 | 28,800 |
May 7, 2025 | 78.73 | 78.91 | 78.51 | 78.67 | 78.67 | 3,000 |
May 6, 2025 | 78.38 | 78.94 | 78.38 | 78.74 | 78.74 | 2,700 |
May 5, 2025 | 78.73 | 78.88 | 78.70 | 78.72 | 78.72 | 21,300 |
May 2, 2025 | 78.44 | 78.76 | 78.43 | 78.53 | 78.53 | 9,200 |
May 1, 2025 | 77.54 | 77.87 | 77.22 | 77.42 | 77.42 | 4,000 |
Apr 30, 2025 | 76.81 | 77.91 | 76.81 | 77.85 | 77.85 | 5,200 |
Apr 29, 2025 | 77.79 | 78.03 | 77.79 | 77.92 | 77.92 | 1,900 |
Apr 28, 2025 | 77.29 | 77.86 | 77.11 | 77.80 | 77.80 | 10,600 |
Apr 25, 2025 | 76.52 | 77.07 | 76.52 | 77.07 | 77.07 | 4,800 |
Apr 24, 2025 | 76.18 | 76.84 | 76.18 | 76.84 | 76.84 | 2,400 |
Apr 23, 2025 | 76.35 | 76.38 | 75.77 | 75.87 | 75.87 | 9,000 |
Apr 22, 2025 | 75.55 | 76.15 | 75.55 | 75.73 | 75.73 | 6,600 |
Apr 21, 2025 | 74.92 | 74.94 | 73.90 | 74.36 | 74.36 | 56,300 |
Apr 17, 2025 | 74.33 | 74.96 | 74.33 | 74.42 | 74.42 | 10,300 |
Apr 16, 2025 | 74.00 | 74.48 | 73.55 | 73.81 | 73.81 | 15,000 |
Apr 15, 2025 | 74.01 | 74.01 | 73.69 | 73.70 | 73.70 | 5,400 |
Apr 14, 2025 | 72.87 | 73.54 | 72.85 | 73.30 | 73.30 | 8,300 |
Apr 11, 2025 | 70.95 | 72.45 | 70.80 | 72.40 | 72.40 | 18,300 |
Apr 10, 2025 | 70.65 | 70.69 | 69.69 | 70.47 | 70.47 | 22,300 |
Apr 9, 2025 | 67.34 | 72.04 | 66.94 | 71.76 | 71.76 | 42,800 |
Apr 8, 2025 | 69.00 | 69.28 | 66.37 | 66.99 | 66.99 | 170,700 |
Apr 7, 2025 | 67.71 | 67.72 | 66.11 | 67.11 | 67.11 | 12,200 |
Apr 4, 2025 | 70.54 | 70.54 | 68.32 | 68.32 | 68.32 | 10,300 |
Apr 3, 2025 | 74.14 | 74.14 | 73.21 | 73.21 | 73.21 | 11,900 |
Apr 2, 2025 | 74.04 | 74.96 | 74.04 | 74.91 | 74.91 | 11,300 |
Apr 1, 2025 | 74.46 | 74.78 | 74.33 | 74.60 | 74.60 | 11,600 |
Mar 31, 2025 | 74.18 | 74.90 | 73.96 | 74.81 | 74.81 | 16,800 |
Mar 28, 2025 | 77.80 | 78.20 | 75.06 | 75.16 | 75.16 | 11,500 |
Mar 27, 2025 | 75.86 | 76.04 | 75.80 | 75.95 | 75.95 | 10,400 |
Mar 26, 2025 | 76.27 | 76.43 | 75.68 | 75.79 | 75.79 | 10,500 |
Mar 25, 2025 | 76.54 | 76.68 | 76.52 | 76.61 | 76.61 | 5,900 |
Mar 24, 2025 | 76.12 | 76.21 | 75.90 | 76.08 | 76.08 | 19,000 |
Mar 21, 2025 | 0.233 Dividend | |||||
Mar 21, 2025 | 76.00 | 76.15 | 75.84 | 76.06 | 76.06 | 9,400 |
Mar 20, 2025 | 76.23 | 76.72 | 76.23 | 76.70 | 76.47 | 3,300 |
Mar 19, 2025 | 76.87 | 77.50 | 76.83 | 77.32 | 77.09 | 4,100 |
Mar 18, 2025 | 76.84 | 77.12 | 76.84 | 77.11 | 76.88 | 3,100 |
Mar 17, 2025 | 76.32 | 77.11 | 76.32 | 76.97 | 76.74 | 15,900 |
Mar 14, 2025 | 75.52 | 76.12 | 75.52 | 76.12 | 75.89 | 10,200 |
Mar 13, 2025 | 74.86 | 74.86 | 74.55 | 74.75 | 74.52 | 50,500 |
Mar 12, 2025 | 74.70 | 75.21 | 74.70 | 75.13 | 74.90 | 3,700 |
Mar 11, 2025 | 74.63 | 74.82 | 74.26 | 74.62 | 74.39 | 2,200 |
Mar 10, 2025 | 75.17 | 75.32 | 74.49 | 74.74 | 74.51 | 8,400 |
Mar 7, 2025 | 75.62 | 76.56 | 75.62 | 76.56 | 76.33 | 10,600 |
Mar 6, 2025 | 75.50 | 76.02 | 75.34 | 75.44 | 75.21 | 19,200 |
Mar 5, 2025 | 74.93 | 75.80 | 74.93 | 75.80 | 75.57 | 15,100 |
Mar 4, 2025 | 73.54 | 74.29 | 72.95 | 74.06 | 73.84 | 26,300 |
Mar 3, 2025 | 74.79 | 75.07 | 73.82 | 74.07 | 73.84 | 10,100 |
Feb 28, 2025 | 73.25 | 73.57 | 72.93 | 73.49 | 73.27 | 7,700 |
Feb 27, 2025 | 73.97 | 74.08 | 73.49 | 73.51 | 73.29 | 5,700 |
Feb 26, 2025 | 74.40 | 74.75 | 74.07 | 74.22 | 73.99 | 5,500 |
Feb 25, 2025 | 74.40 | 74.40 | 73.91 | 74.19 | 73.96 | 7,300 |
Feb 24, 2025 | 73.60 | 73.91 | 73.51 | 73.52 | 73.30 | 3,200 |
Feb 21, 2025 | 74.06 | 74.06 | 73.38 | 73.48 | 73.26 | 3,600 |
Feb 20, 2025 | 73.73 | 74.04 | 73.73 | 74.04 | 73.82 | 6,300 |
Feb 19, 2025 | 73.67 | 73.71 | 73.46 | 73.70 | 73.48 | 8,100 |
Feb 18, 2025 | 74.24 | 74.31 | 74.20 | 74.31 | 74.08 | 3,800 |
Feb 14, 2025 | 74.23 | 74.23 | 73.90 | 73.90 | 73.68 | 4,800 |
Feb 13, 2025 | 73.17 | 73.71 | 73.17 | 73.71 | 73.49 | 6,500 |
Feb 12, 2025 | 72.34 | 73.00 | 72.32 | 72.94 | 72.72 | 4,700 |
Feb 11, 2025 | 72.47 | 72.83 | 72.47 | 72.82 | 72.60 | 11,500 |
Feb 10, 2025 | 72.54 | 72.54 | 72.42 | 72.46 | 72.24 | 2,600 |
Feb 7, 2025 | 72.56 | 72.62 | 72.05 | 72.07 | 71.85 | 8,700 |
Feb 6, 2025 | 72.52 | 72.57 | 72.38 | 72.54 | 72.32 | 21,500 |
Feb 5, 2025 | 71.87 | 72.24 | 71.85 | 72.17 | 71.95 | 7,900 |
Feb 4, 2025 | 70.89 | 71.51 | 70.89 | 71.44 | 71.22 | 17,500 |
Feb 3, 2025 | 70.27 | 70.89 | 70.04 | 70.62 | 70.41 | 14,500 |
Jan 31, 2025 | 72.06 | 72.30 | 71.40 | 71.40 | 71.18 | 7,300 |
Jan 30, 2025 | 72.08 | 72.36 | 71.79 | 72.08 | 71.86 | 37,000 |
Jan 29, 2025 | 71.26 | 71.45 | 71.07 | 71.27 | 71.05 | 24,500 |
Jan 28, 2025 | 71.32 | 71.32 | 70.95 | 71.28 | 71.06 | 12,200 |
Jan 27, 2025 | 71.18 | 71.27 | 71.01 | 71.27 | 71.05 | 10,200 |
Jan 24, 2025 | 71.26 | 71.52 | 71.25 | 71.33 | 71.11 | 15,600 |
Jan 23, 2025 | 70.60 | 70.92 | 70.52 | 70.92 | 70.70 | 4,100 |
Jan 22, 2025 | 70.66 | 70.71 | 70.47 | 70.51 | 70.30 | 14,800 |
Jan 21, 2025 | 70.31 | 70.78 | 70.31 | 70.75 | 70.54 | 29,600 |
Jan 17, 2025 | 69.50 | 69.77 | 69.45 | 69.45 | 69.24 | 65,100 |
Jan 16, 2025 | 69.04 | 69.46 | 68.98 | 69.20 | 68.99 | 33,600 |
Jan 15, 2025 | 69.19 | 69.26 | 68.81 | 69.13 | 68.92 | 6,400 |
Jan 14, 2025 | 68.10 | 68.17 | 67.87 | 68.09 | 67.88 | 6,100 |
Jan 13, 2025 | 67.54 | 67.85 | 67.54 | 67.85 | 67.64 | 18,300 |
Jan 10, 2025 | 68.55 | 68.55 | 67.95 | 68.03 | 67.82 | 11,900 |
Jan 8, 2025 | 68.90 | 69.13 | 68.75 | 69.13 | 68.92 | 7,700 |
Jan 7, 2025 | 69.77 | 69.81 | 69.32 | 69.38 | 69.17 | 10,400 |
Jan 6, 2025 | 69.77 | 70.06 | 69.67 | 69.67 | 69.46 | 11,000 |
Jan 3, 2025 | 68.94 | 69.15 | 68.91 | 69.12 | 68.91 | 10,000 |
Jan 2, 2025 | 69.00 | 69.12 | 68.63 | 68.80 | 68.59 | 23,100 |
Dec 31, 2024 | 69.11 | 69.15 | 68.79 | 68.89 | 68.68 | 8,000 |
Dec 30, 2024 | 68.65 | 69.10 | 68.54 | 68.94 | 68.73 | 8,000 |
Dec 27, 2024 | 69.17 | 69.29 | 68.92 | 69.11 | 68.90 | 6,000 |
Dec 26, 2024 | 69.11 | 69.28 | 69.11 | 69.24 | 69.03 | 6,200 |
Dec 24, 2024 | 68.79 | 68.89 | 68.70 | 68.89 | 68.68 | 5,100 |
Dec 23, 2024 | 68.21 | 68.65 | 68.07 | 68.65 | 68.44 | 6,000 |
Dec 20, 2024 | 1.024 Dividend | |||||
Dec 20, 2024 | 67.59 | 68.71 | 67.59 | 68.23 | 68.02 | 5,800 |
Dec 19, 2024 | 69.90 | 69.90 | 69.21 | 69.22 | 67.99 | 14,400 |
Dec 18, 2024 | 70.97 | 71.10 | 69.26 | 69.26 | 68.03 | 16,800 |
Dec 17, 2024 | 71.01 | 71.11 | 70.88 | 70.94 | 69.68 | 18,300 |
Dec 16, 2024 | 71.16 | 71.42 | 71.16 | 71.26 | 69.99 | 6,500 |
Dec 13, 2024 | 71.88 | 72.00 | 71.44 | 71.55 | 70.28 | 11,300 |
Dec 12, 2024 | 72.08 | 72.14 | 71.74 | 71.74 | 70.46 | 1,700 |
Dec 11, 2024 | 72.38 | 72.56 | 72.24 | 72.48 | 71.19 | 9,800 |
Dec 10, 2024 | 72.47 | 72.47 | 72.03 | 72.03 | 70.75 | 9,300 |
Dec 9, 2024 | 72.90 | 72.90 | 72.52 | 72.52 | 71.23 | 1,700 |
Dec 6, 2024 | 72.74 | 72.74 | 72.44 | 72.48 | 71.19 | 5,200 |
Dec 5, 2024 | 72.67 | 72.71 | 72.61 | 72.61 | 71.32 | 5,600 |
Dec 4, 2024 | 72.36 | 72.36 | 72.13 | 72.22 | 70.94 | 8,300 |
Dec 3, 2024 | 72.20 | 72.35 | 72.03 | 72.21 | 70.93 | 5,800 |
Dec 2, 2024 | 71.75 | 71.82 | 71.38 | 71.82 | 70.54 | 4,400 |
Nov 29, 2024 | 71.37 | 71.73 | 71.37 | 71.73 | 70.45 | 12,700 |
Nov 27, 2024 | 70.69 | 70.78 | 70.66 | 70.77 | 69.51 | 13,800 |
Nov 26, 2024 | 70.78 | 70.78 | 70.19 | 70.41 | 69.16 | 29,600 |
Nov 25, 2024 | 70.88 | 70.99 | 70.66 | 70.81 | 69.55 | 11,900 |
Nov 22, 2024 | 70.09 | 70.50 | 70.09 | 70.47 | 69.22 | 4,900 |
Nov 21, 2024 | 69.98 | 70.31 | 69.92 | 70.24 | 68.99 | 6,400 |
Nov 20, 2024 | 69.98 | 70.05 | 69.67 | 70.01 | 68.76 | 17,300 |
Nov 19, 2024 | 69.76 | 70.30 | 69.76 | 70.30 | 69.05 | 19,400 |
Nov 18, 2024 | 69.85 | 70.41 | 69.85 | 70.30 | 69.05 | 15,900 |
Nov 15, 2024 | 69.92 | 69.92 | 69.70 | 69.88 | 68.64 | 50,700 |
Nov 14, 2024 | 70.28 | 70.47 | 69.93 | 69.98 | 68.74 | 80,100 |
Nov 13, 2024 | 70.07 | 70.08 | 69.90 | 69.91 | 68.67 | 3,100 |
Nov 12, 2024 | 70.67 | 70.67 | 70.24 | 70.29 | 69.04 | 4,500 |
Nov 11, 2024 | 71.62 | 71.62 | 71.28 | 71.40 | 70.13 | 7,000 |
Nov 8, 2024 | 71.47 | 71.47 | 71.09 | 71.38 | 70.11 | 4,300 |
Nov 7, 2024 | 71.91 | 72.35 | 71.91 | 72.29 | 71.00 | 11,100 |
Nov 6, 2024 | 71.19 | 71.22 | 70.88 | 71.22 | 69.95 | 4,200 |
Nov 5, 2024 | 71.50 | 72.07 | 71.50 | 71.98 | 70.70 | 2,100 |
Nov 4, 2024 | 71.54 | 71.78 | 71.25 | 71.29 | 70.02 | 14,600 |
Nov 1, 2024 | 71.40 | 71.54 | 71.13 | 71.13 | 69.86 | 2,300 |
Oct 31, 2024 | 70.85 | 71.10 | 70.61 | 71.10 | 69.84 | 2,600 |
Oct 30, 2024 | 71.84 | 71.84 | 71.48 | 71.48 | 70.21 | 6,400 |
Oct 29, 2024 | 71.76 | 71.80 | 71.66 | 71.78 | 70.50 | 4,700 |
Oct 28, 2024 | 72.04 | 72.07 | 72.02 | 72.02 | 70.74 | 1,100 |
Oct 25, 2024 | 71.94 | 71.98 | 71.53 | 71.53 | 70.26 | 7,400 |
Oct 24, 2024 | 71.93 | 71.93 | 71.67 | 71.81 | 70.53 | 9,200 |
Oct 23, 2024 | 71.71 | 71.71 | 71.41 | 71.56 | 70.29 | 1,900 |
Oct 22, 2024 | 72.31 | 72.41 | 72.23 | 72.41 | 71.12 | 6,500 |
Oct 21, 2024 | 73.12 | 73.12 | 72.59 | 72.65 | 71.36 | 9,300 |
Oct 18, 2024 | 73.36 | 73.55 | 73.36 | 73.52 | 72.21 | 9,500 |
Oct 17, 2024 | 73.32 | 73.32 | 73.03 | 73.03 | 71.73 | 23,900 |
Oct 16, 2024 | 73.16 | 73.16 | 73.06 | 73.12 | 71.82 | 3,500 |
Oct 15, 2024 | 73.43 | 73.43 | 72.73 | 72.82 | 71.52 | 1,800 |
Oct 14, 2024 | 73.52 | 73.79 | 73.52 | 73.72 | 72.41 | 4,000 |
Oct 11, 2024 | 73.62 | 73.68 | 73.62 | 73.65 | 72.34 | 1,100 |
Oct 10, 2024 | 72.92 | 73.32 | 72.92 | 73.29 | 71.99 | 2,200 |
Oct 9, 2024 | 73.02 | 73.40 | 73.02 | 73.40 | 72.09 | 4,800 |
Oct 8, 2024 | 73.53 | 73.53 | 73.27 | 73.49 | 72.18 | 4,500 |
Oct 7, 2024 | 73.82 | 73.87 | 73.62 | 73.63 | 72.32 | 2,300 |
Oct 4, 2024 | 73.80 | 74.19 | 73.79 | 74.19 | 72.87 | 6,600 |
Oct 3, 2024 | 73.53 | 73.65 | 73.47 | 73.54 | 72.23 | 5,500 |
Oct 2, 2024 | 74.12 | 74.31 | 74.12 | 74.27 | 72.95 | 3,700 |
Oct 1, 2024 | 74.40 | 74.59 | 74.11 | 74.48 | 73.16 | 2,300 |
Sep 30, 2024 | 75.33 | 75.33 | 74.78 | 75.00 | 73.67 | 18,100 |
Sep 27, 2024 | 75.42 | 75.42 | 74.94 | 74.94 | 73.61 | 7,000 |
Sep 26, 2024 | 75.22 | 75.54 | 75.19 | 75.54 | 74.20 | 8,600 |
Sep 25, 2024 | 74.52 | 74.52 | 74.04 | 74.04 | 72.72 | 4,200 |
Sep 24, 2024 | 74.34 | 74.42 | 74.34 | 74.42 | 73.10 | 1,600 |
Sep 23, 2024 | 73.89 | 74.09 | 73.89 | 74.09 | 72.77 | 2,200 |
Sep 20, 2024 | 0.359 Dividend | |||||
Sep 20, 2024 | 74.03 | 74.03 | 73.65 | 73.78 | 72.47 | 11,000 |
Sep 19, 2024 | 74.61 | 74.86 | 74.23 | 74.71 | 73.03 | 4,500 |
Sep 18, 2024 | 73.34 | 73.98 | 73.28 | 73.39 | 71.74 | 6,000 |
Sep 17, 2024 | 73.74 | 73.78 | 73.39 | 73.50 | 71.85 | 4,700 |
Sep 16, 2024 | 73.36 | 73.85 | 73.36 | 73.85 | 72.19 | 4,500 |
Sep 13, 2024 | 73.28 | 73.47 | 73.15 | 73.26 | 71.61 | 4,200 |
Sep 12, 2024 | 72.22 | 72.96 | 72.22 | 72.93 | 71.29 | 39,000 |
Sep 11, 2024 | 71.82 | 72.38 | 71.78 | 72.38 | 70.75 | 2,300 |
Sep 10, 2024 | 72.03 | 72.03 | 71.60 | 71.93 | 70.31 | 6,300 |
Sep 9, 2024 | 72.06 | 72.52 | 72.06 | 72.23 | 70.60 | 5,400 |
Sep 6, 2024 | 71.97 | 71.97 | 71.49 | 71.49 | 69.88 | 2,300 |
Sep 5, 2024 | 73.06 | 73.15 | 72.74 | 72.91 | 71.27 | 6,600 |
Sep 4, 2024 | 72.90 | 72.98 | 72.70 | 72.83 | 71.19 | 7,000 |
Sep 3, 2024 | 73.31 | 73.31 | 72.82 | 72.88 | 71.24 | 8,300 |
Aug 30, 2024 | 74.27 | 74.32 | 73.90 | 74.28 | 72.61 | 2,900 |
Aug 29, 2024 | 74.18 | 74.40 | 73.89 | 73.98 | 72.32 | 5,100 |
Aug 28, 2024 | 74.15 | 74.16 | 73.61 | 73.90 | 72.24 | 4,300 |
Aug 27, 2024 | 74.22 | 74.45 | 74.14 | 74.39 | 72.72 | 3,800 |
Aug 26, 2024 | 74.12 | 74.12 | 73.97 | 73.97 | 72.31 | 1,600 |
Aug 23, 2024 | 73.40 | 74.31 | 73.40 | 74.31 | 72.64 | 124,400 |
Aug 22, 2024 | 73.30 | 73.30 | 72.83 | 72.83 | 71.19 | 5,500 |
Aug 21, 2024 | 73.06 | 73.44 | 73.00 | 73.32 | 71.67 | 43,500 |
Aug 20, 2024 | 72.71 | 72.78 | 72.55 | 72.69 | 71.05 | 5,300 |
Aug 19, 2024 | 72.49 | 72.98 | 72.49 | 72.92 | 71.28 | 32,200 |
Aug 16, 2024 | 71.71 | 72.02 | 71.71 | 71.97 | 70.35 | 3,300 |
Aug 15, 2024 | 71.47 | 71.75 | 71.44 | 71.62 | 70.01 | 7,100 |
Aug 14, 2024 | 70.70 | 70.79 | 70.51 | 70.79 | 69.20 | 4,700 |
Aug 13, 2024 | 69.82 | 70.52 | 69.82 | 70.51 | 68.92 | 6,200 |
Aug 12, 2024 | 69.45 | 69.50 | 69.22 | 69.40 | 67.84 | 32,900 |
Aug 9, 2024 | 68.94 | 69.33 | 68.94 | 69.33 | 67.77 | 10,200 |
Aug 8, 2024 | 68.70 | 69.15 | 68.34 | 69.03 | 67.48 | 13,800 |
Aug 7, 2024 | 68.94 | 69.06 | 67.91 | 67.91 | 66.38 | 10,200 |
Aug 6, 2024 | 66.99 | 68.04 | 66.99 | 67.80 | 66.27 | 9,200 |
Aug 5, 2024 | 66.71 | 67.73 | 66.71 | 67.66 | 66.14 | 13,000 |
Aug 2, 2024 | 69.20 | 69.29 | 68.87 | 69.29 | 67.73 | 26,900 |
Aug 1, 2024 | 71.76 | 71.76 | 70.12 | 70.39 | 68.81 | 9,700 |
Jul 31, 2024 | 72.33 | 72.47 | 72.19 | 72.47 | 70.84 | 4,100 |
Jul 30, 2024 | 71.49 | 71.49 | 71.27 | 71.44 | 69.83 | 8,800 |
Jul 29, 2024 | 71.17 | 71.26 | 71.15 | 71.24 | 69.64 | 1,300 |
Jul 26, 2024 | 71.28 | 71.66 | 71.28 | 71.55 | 69.94 | 7,700 |
Jul 25, 2024 | 70.66 | 71.08 | 70.66 | 70.70 | 69.11 | 7,400 |
Jul 24, 2024 | 71.62 | 71.62 | 71.01 | 71.01 | 69.41 | 12,700 |
Jul 23, 2024 | 71.91 | 72.05 | 71.89 | 71.89 | 70.27 | 10,100 |
Jul 22, 2024 | 72.17 | 72.37 | 72.06 | 72.33 | 70.70 | 5,600 |
Jul 19, 2024 | 71.80 | 71.87 | 71.62 | 71.78 | 70.16 | 6,100 |
Jul 18, 2024 | 73.01 | 73.01 | 71.98 | 72.13 | 70.51 | 6,300 |
Jul 17, 2024 | 72.78 | 72.86 | 72.55 | 72.66 | 71.02 | 12,600 |
Jul 16, 2024 | 72.58 | 72.95 | 72.56 | 72.95 | 71.31 | 4,900 |
Jul 15, 2024 | 72.90 | 72.90 | 72.40 | 72.48 | 70.85 | 7,300 |
Jul 12, 2024 | 72.78 | 73.14 | 72.78 | 72.92 | 71.28 | 6,100 |
Jul 11, 2024 | 72.23 | 72.39 | 72.08 | 72.14 | 70.52 | 8,700 |
Jul 10, 2024 | 71.35 | 71.75 | 71.35 | 71.73 | 70.12 | 7,900 |
Jul 9, 2024 | 70.94 | 70.94 | 70.81 | 70.82 | 69.23 | 6,700 |
Jul 8, 2024 | 71.31 | 71.31 | 71.09 | 71.14 | 69.54 | 8,500 |
Jul 5, 2024 | 71.41 | 71.41 | 71.21 | 71.39 | 69.78 | 2,800 |
Jul 3, 2024 | 70.82 | 71.06 | 70.82 | 71.01 | 69.41 | 2,900 |
Jul 2, 2024 | 69.85 | 70.19 | 69.85 | 70.14 | 68.56 | 11,100 |
Jul 1, 2024 | 70.19 | 70.43 | 69.84 | 69.93 | 68.36 | 6,800 |
Jun 28, 2024 | 69.99 | 70.06 | 69.74 | 69.91 | 68.34 | 6,600 |
Jun 27, 2024 | 69.92 | 70.42 | 69.79 | 69.86 | 68.29 | 20,200 |
Jun 26, 2024 | 69.56 | 69.68 | 69.56 | 69.68 | 68.11 | 7,900 |
Jun 25, 2024 | 70.12 | 70.30 | 69.91 | 70.17 | 68.59 | 3,700 |
Jun 24, 2024 | 70.23 | 70.30 | 70.05 | 70.12 | 68.54 | 3,400 |
Jun 21, 2024 | 1.155 Dividend | |||||
Jun 21, 2024 | 69.39 | 69.55 | 69.34 | 69.48 | 67.92 | 4,600 |
Jun 20, 2024 | 70.93 | 71.19 | 70.93 | 71.17 | 68.44 | 10,900 |
Jun 18, 2024 | 70.87 | 71.16 | 70.87 | 71.16 | 68.43 | 7,100 |
Jun 17, 2024 | 70.25 | 70.93 | 70.16 | 70.82 | 68.10 | 9,000 |
Jun 14, 2024 | 70.24 | 70.57 | 70.24 | 70.52 | 67.81 | 9,300 |
Jun 13, 2024 | 71.89 | 71.89 | 71.05 | 71.25 | 68.52 | 7,200 |
Jun 12, 2024 | 72.64 | 72.81 | 72.26 | 72.37 | 69.59 | 8,800 |
Jun 11, 2024 | 71.45 | 71.65 | 71.45 | 71.52 | 68.78 | 4,000 |
Jun 10, 2024 | 71.83 | 72.33 | 71.83 | 72.33 | 69.55 | 4,500 |
Jun 7, 2024 | 72.44 | 72.44 | 72.12 | 72.19 | 69.42 | 5,000 |
Jun 6, 2024 | 72.96 | 73.11 | 72.96 | 73.09 | 70.29 | 5,000 |
Jun 5, 2024 | 72.81 | 73.04 | 72.59 | 73.04 | 70.24 | 4,800 |
Jun 4, 2024 | 72.72 | 72.77 | 72.55 | 72.77 | 69.98 | 10,700 |
Jun 3, 2024 | 73.00 | 73.16 | 72.89 | 73.11 | 70.30 | 2,100 |
May 31, 2024 | 72.59 | 72.99 | 72.59 | 72.99 | 70.19 | 1,200 |
May 30, 2024 | 72.21 | 72.43 | 72.21 | 72.30 | 69.53 | 7,400 |
May 29, 2024 | 71.99 | 71.99 | 71.58 | 71.58 | 68.83 | 4,800 |
May 28, 2024 | 73.01 | 73.01 | 72.61 | 72.74 | 69.95 | 4,000 |
May 24, 2024 | 72.49 | 72.72 | 72.49 | 72.62 | 69.83 | 1,700 |
May 23, 2024 | 72.80 | 72.80 | 71.79 | 71.91 | 69.15 | 8,700 |
May 22, 2024 | 72.57 | 72.57 | 72.22 | 72.38 | 69.60 | 5,800 |
May 21, 2024 | 72.99 | 73.21 | 72.99 | 73.14 | 70.33 | 5,800 |
May 20, 2024 | 73.33 | 73.40 | 73.20 | 73.28 | 70.47 | 8,500 |
May 17, 2024 | 72.89 | 73.15 | 72.87 | 73.15 | 70.34 | 217,400 |
May 16, 2024 | 73.05 | 73.11 | 72.86 | 72.86 | 70.06 | 9,200 |
May 15, 2024 | 72.72 | 73.20 | 72.72 | 73.20 | 70.39 | 5,500 |
May 14, 2024 | 72.46 | 72.61 | 72.37 | 72.61 | 69.82 | 6,000 |
May 13, 2024 | 72.20 | 72.33 | 72.07 | 72.14 | 69.37 | 12,500 |
May 10, 2024 | 72.37 | 72.38 | 71.99 | 72.10 | 69.33 | 436,100 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
RNEM First Trust Emerging Markets Equity Select ETF
53.61
+0.88%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
FSCS First Trust SMID Capital Strength ETF
35.25
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%
IBD Inspire Corporate Bond ETF
23.70
+0.42%