NYSEArca - Delayed Quote USD
iShares MSCI Kokusai ETF (TOK)
At close: 22 January at 1:27:00 pm GMT-5
Currency in USD
Date | Open | High | Low | Close Closing price adjusted for splits. | Adj Close Adjusted closing price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
22 Jan 2025 | 120.23 | 120.45 | 120.33 | 120.33 | 120.33 | 1,414 |
21 Jan 2025 | 119.21 | 119.90 | 119.21 | 119.73 | 119.73 | 3,400 |
17 Jan 2025 | 118.23 | 118.66 | 118.23 | 118.53 | 118.53 | 2,400 |
16 Jan 2025 | 117.72 | 117.83 | 117.50 | 117.50 | 117.50 | 2,600 |
15 Jan 2025 | 116.60 | 117.57 | 116.60 | 117.44 | 117.44 | 2,100 |
14 Jan 2025 | 115.75 | 115.80 | 114.95 | 115.51 | 115.51 | 5,100 |
13 Jan 2025 | 114.23 | 115.27 | 114.23 | 115.27 | 115.27 | 1,600 |
10 Jan 2025 | 116.25 | 116.48 | 115.10 | 115.32 | 115.32 | 1,800 |
8 Jan 2025 | 116.66 | 117.02 | 116.55 | 117.02 | 117.02 | 2,000 |
7 Jan 2025 | 118.28 | 118.28 | 116.77 | 116.77 | 116.77 | 1,600 |
6 Jan 2025 | 117.92 | 118.68 | 117.86 | 117.86 | 117.86 | 1,600 |
3 Jan 2025 | 116.23 | 117.11 | 116.23 | 117.05 | 117.05 | 1,300 |
2 Jan 2025 | 116.45 | 116.45 | 115.34 | 115.71 | 115.71 | 2,000 |
31 Dec 2024 | 116.07 | 116.07 | 116.03 | 116.03 | 116.03 | 300 |
30 Dec 2024 | 115.78 | 116.90 | 115.78 | 116.36 | 116.36 | 900 |
27 Dec 2024 | 117.88 | 117.88 | 117.26 | 117.30 | 117.30 | 1,900 |
26 Dec 2024 | 118.10 | 118.80 | 118.10 | 118.80 | 118.80 | 1,400 |
24 Dec 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 400 |
23 Dec 2024 | 116.66 | 117.48 | 116.59 | 117.48 | 117.48 | 1,200 |
20 Dec 2024 | 115.09 | 116.79 | 115.09 | 116.79 | 116.79 | 1,900 |
19 Dec 2024 | 116.63 | 116.78 | 115.88 | 115.88 | 115.88 | 1,900 |
18 Dec 2024 | 119.29 | 119.74 | 115.94 | 116.25 | 116.25 | 1,500 |
17 Dec 2024 | 0.99 Dividend | |||||
17 Dec 2024 | 119.24 | 119.58 | 119.24 | 119.58 | 119.58 | 15,300 |
16 Dec 2024 | 120.76 | 121.16 | 120.76 | 120.88 | 119.89 | 1,000 |
13 Dec 2024 | 120.36 | 120.50 | 120.36 | 120.49 | 119.50 | 600 |
12 Dec 2024 | 121.08 | 121.11 | 120.50 | 120.50 | 119.51 | 3,400 |
11 Dec 2024 | 120.77 | 121.42 | 120.77 | 121.38 | 120.38 | 1,900 |
10 Dec 2024 | 120.91 | 121.10 | 120.40 | 120.40 | 119.41 | 8,000 |
9 Dec 2024 | 121.57 | 121.82 | 120.93 | 120.93 | 119.94 | 8,700 |
6 Dec 2024 | 121.42 | 121.91 | 121.42 | 121.56 | 120.56 | 11,900 |
5 Dec 2024 | 121.48 | 121.71 | 121.35 | 121.35 | 120.35 | 7,100 |
4 Dec 2024 | 120.98 | 121.40 | 120.98 | 121.29 | 120.29 | 7,200 |
3 Dec 2024 | 120.30 | 120.89 | 120.30 | 120.78 | 119.79 | 7,100 |
2 Dec 2024 | 120.28 | 120.75 | 120.28 | 120.75 | 119.76 | 6,800 |
29 Nov 2024 | 119.63 | 120.49 | 119.63 | 120.40 | 119.41 | 6,100 |
27 Nov 2024 | 119.74 | 119.80 | 119.46 | 119.49 | 118.51 | 6,100 |
26 Nov 2024 | 119.48 | 119.92 | 119.43 | 119.92 | 118.93 | 7,400 |
25 Nov 2024 | 120.00 | 120.00 | 119.19 | 119.53 | 118.55 | 1,200 |
22 Nov 2024 | 118.96 | 119.20 | 118.75 | 119.16 | 118.18 | 900 |
21 Nov 2024 | 118.39 | 118.71 | 117.83 | 118.71 | 117.73 | 1,800 |
20 Nov 2024 | 117.82 | 118.06 | 117.24 | 118.06 | 117.09 | 1,300 |
19 Nov 2024 | 117.15 | 118.07 | 116.81 | 118.07 | 117.10 | 3,900 |
18 Nov 2024 | 117.24 | 117.67 | 117.09 | 117.64 | 116.67 | 47,300 |
15 Nov 2024 | 117.60 | 117.60 | 116.92 | 117.03 | 116.07 | 700 |
14 Nov 2024 | 119.04 | 119.14 | 118.22 | 118.22 | 117.25 | 7,600 |
13 Nov 2024 | 119.21 | 119.45 | 118.86 | 119.03 | 118.05 | 52,400 |
12 Nov 2024 | 118.65 | 118.95 | 118.65 | 118.95 | 117.97 | 400 |
11 Nov 2024 | 119.71 | 119.71 | 119.49 | 119.58 | 118.60 | 1,400 |
8 Nov 2024 | 119.15 | 119.43 | 119.15 | 119.43 | 118.45 | 1,900 |
7 Nov 2024 | 118.78 | 119.56 | 118.78 | 119.37 | 118.39 | 7,500 |
6 Nov 2024 | 118.19 | 118.49 | 117.50 | 117.99 | 117.02 | 1,500 |
5 Nov 2024 | 115.50 | 116.43 | 115.50 | 116.39 | 115.43 | 2,800 |
4 Nov 2024 | 115.41 | 115.71 | 114.98 | 115.71 | 114.76 | 20,900 |
1 Nov 2024 | 115.29 | 115.29 | 115.22 | 115.22 | 114.27 | 1,100 |
31 Oct 2024 | 116.26 | 116.26 | 114.97 | 114.97 | 114.03 | 2,100 |
30 Oct 2024 | 116.78 | 116.99 | 116.69 | 116.69 | 115.73 | 900 |
29 Oct 2024 | 116.97 | 117.22 | 116.96 | 117.22 | 116.26 | 9,500 |
28 Oct 2024 | 116.95 | 117.22 | 116.95 | 117.22 | 116.26 | 500 |
25 Oct 2024 | 117.29 | 117.29 | 116.70 | 116.70 | 115.74 | 500 |
24 Oct 2024 | 117.01 | 117.01 | 116.75 | 116.94 | 115.98 | 4,100 |
23 Oct 2024 | 117.03 | 117.05 | 115.97 | 116.53 | 115.57 | 645,300 |
22 Oct 2024 | 117.20 | 117.39 | 117.07 | 117.32 | 116.36 | 9,700 |
21 Oct 2024 | 117.92 | 117.96 | 117.18 | 117.49 | 116.52 | 1,200 |
18 Oct 2024 | 117.99 | 118.01 | 117.81 | 118.01 | 117.04 | 1,500 |
17 Oct 2024 | 118.13 | 118.13 | 117.36 | 117.39 | 116.43 | 5,800 |
16 Oct 2024 | 117.09 | 117.50 | 116.88 | 117.48 | 116.51 | 36,000 |
15 Oct 2024 | 117.95 | 117.99 | 116.69 | 116.80 | 115.84 | 4,200 |
14 Oct 2024 | 117.33 | 117.99 | 117.33 | 117.99 | 117.02 | 2,000 |
11 Oct 2024 | 116.41 | 117.13 | 116.41 | 117.13 | 116.17 | 6,000 |
10 Oct 2024 | 116.42 | 116.42 | 116.02 | 116.38 | 115.42 | 2,800 |
9 Oct 2024 | 115.92 | 116.58 | 115.92 | 116.58 | 115.62 | 2,800 |
8 Oct 2024 | 115.53 | 115.88 | 115.53 | 115.88 | 114.93 | 3,800 |
7 Oct 2024 | 115.92 | 115.92 | 114.99 | 115.11 | 114.16 | 5,700 |
4 Oct 2024 | 115.89 | 116.00 | 115.42 | 115.97 | 115.02 | 3,500 |
3 Oct 2024 | 115.36 | 115.41 | 115.02 | 115.11 | 114.16 | 2,800 |
2 Oct 2024 | 115.55 | 115.79 | 115.25 | 115.61 | 114.66 | 2,600 |
1 Oct 2024 | 116.66 | 116.66 | 115.55 | 115.61 | 114.66 | 3,200 |
30 Sept 2024 | 116.16 | 116.54 | 116.03 | 116.54 | 115.58 | 2,900 |
27 Sept 2024 | 116.94 | 116.94 | 116.41 | 116.48 | 115.52 | 2,600 |
26 Sept 2024 | 116.92 | 116.92 | 116.47 | 116.62 | 115.66 | 2,800 |
25 Sept 2024 | 116.29 | 116.29 | 115.67 | 115.74 | 114.79 | 6,600 |
24 Sept 2024 | 115.86 | 116.13 | 115.56 | 116.00 | 115.05 | 3,400 |
23 Sept 2024 | 115.56 | 115.66 | 115.50 | 115.66 | 114.71 | 1,900 |
20 Sept 2024 | 114.96 | 115.37 | 114.96 | 115.30 | 114.35 | 11,200 |
19 Sept 2024 | 115.91 | 115.97 | 115.41 | 115.71 | 114.76 | 4,100 |
18 Sept 2024 | 114.41 | 114.46 | 113.85 | 113.85 | 112.91 | 2,900 |
17 Sept 2024 | 114.76 | 114.76 | 113.96 | 114.09 | 113.15 | 2,000 |
16 Sept 2024 | 114.04 | 114.26 | 113.64 | 114.26 | 113.32 | 1,700 |
13 Sept 2024 | 113.59 | 113.93 | 113.59 | 113.84 | 112.90 | 2,500 |
12 Sept 2024 | 112.60 | 113.16 | 112.50 | 113.16 | 112.23 | 2,400 |
11 Sept 2024 | 111.45 | 112.36 | 111.29 | 112.36 | 111.44 | 2,000 |
10 Sept 2024 | 111.36 | 111.36 | 110.40 | 111.30 | 110.39 | 2,400 |
9 Sept 2024 | 110.88 | 111.27 | 110.85 | 110.99 | 110.08 | 3,100 |
6 Sept 2024 | 111.99 | 111.99 | 109.78 | 109.84 | 108.94 | 4,300 |
5 Sept 2024 | 112.09 | 112.36 | 111.44 | 111.73 | 110.81 | 5,000 |
4 Sept 2024 | 112.03 | 112.23 | 111.82 | 112.01 | 111.09 | 3,000 |
3 Sept 2024 | 113.99 | 113.99 | 111.96 | 112.17 | 111.25 | 3,600 |
30 Aug 2024 | 114.11 | 114.36 | 113.44 | 114.36 | 113.42 | 2,000 |
29 Aug 2024 | 113.96 | 114.45 | 113.58 | 113.70 | 112.77 | 2,900 |
28 Aug 2024 | 113.95 | 113.95 | 113.09 | 113.55 | 112.62 | 3,000 |
27 Aug 2024 | 113.80 | 114.10 | 113.80 | 114.10 | 113.16 | 2,100 |
26 Aug 2024 | 114.36 | 114.36 | 113.76 | 113.86 | 112.92 | 2,900 |
23 Aug 2024 | 113.47 | 114.23 | 113.47 | 114.23 | 113.29 | 1,800 |
22 Aug 2024 | 113.99 | 113.99 | 112.61 | 112.61 | 111.68 | 2,400 |
21 Aug 2024 | 113.33 | 113.75 | 113.17 | 113.70 | 112.77 | 2,600 |
20 Aug 2024 | 113.20 | 113.20 | 112.96 | 113.02 | 112.09 | 2,100 |
19 Aug 2024 | 112.41 | 113.32 | 112.41 | 113.32 | 112.39 | 6,500 |
16 Aug 2024 | 111.75 | 112.31 | 111.75 | 112.19 | 111.27 | 2,100 |
15 Aug 2024 | 111.27 | 111.86 | 111.27 | 111.80 | 110.88 | 12,900 |
14 Aug 2024 | 110.04 | 110.36 | 110.01 | 110.36 | 109.45 | 1,700 |
13 Aug 2024 | 108.72 | 109.81 | 108.72 | 109.81 | 108.91 | 2,100 |
12 Aug 2024 | 108.35 | 108.35 | 107.96 | 108.05 | 107.16 | 2,800 |
9 Aug 2024 | 107.81 | 108.15 | 107.80 | 108.15 | 107.26 | 1,900 |
8 Aug 2024 | 106.44 | 107.75 | 106.44 | 107.75 | 106.86 | 4,100 |
7 Aug 2024 | 107.20 | 107.51 | 105.35 | 105.35 | 104.48 | 1,800 |
6 Aug 2024 | 105.07 | 107.10 | 104.96 | 105.97 | 105.10 | 9,800 |
5 Aug 2024 | 103.34 | 105.78 | 103.34 | 105.24 | 104.38 | 9,800 |
2 Aug 2024 | 108.57 | 108.57 | 107.28 | 107.81 | 106.92 | 3,100 |
1 Aug 2024 | 111.69 | 112.15 | 109.21 | 109.78 | 108.88 | 7,100 |
31 Jul 2024 | 111.29 | 112.01 | 111.29 | 111.62 | 110.70 | 6,300 |
30 Jul 2024 | 110.74 | 110.74 | 109.28 | 109.74 | 108.84 | 17,700 |
29 Jul 2024 | 110.97 | 110.97 | 110.18 | 110.23 | 109.32 | 32,500 |
26 Jul 2024 | 109.80 | 111.25 | 109.72 | 110.81 | 109.90 | 678,800 |
25 Jul 2024 | 109.28 | 110.37 | 109.16 | 109.16 | 108.26 | 8,900 |
24 Jul 2024 | 110.94 | 110.94 | 109.51 | 109.51 | 108.61 | 900 |
23 Jul 2024 | 111.89 | 111.89 | 111.76 | 111.76 | 110.84 | 600 |
22 Jul 2024 | 111.68 | 112.11 | 111.68 | 112.11 | 111.19 | 900 |
19 Jul 2024 | 111.37 | 111.37 | 110.84 | 110.84 | 109.93 | 700 |
18 Jul 2024 | 112.76 | 112.76 | 111.32 | 111.62 | 110.70 | 5,700 |
17 Jul 2024 | 112.91 | 112.91 | 112.56 | 112.56 | 111.64 | 1,700 |
16 Jul 2024 | 113.26 | 113.95 | 113.26 | 113.95 | 113.01 | 3,200 |
15 Jul 2024 | 113.53 | 113.78 | 113.20 | 113.20 | 112.27 | 500 |
12 Jul 2024 | 112.70 | 113.23 | 112.70 | 113.23 | 112.30 | 700 |
11 Jul 2024 | 113.08 | 113.35 | 112.50 | 112.50 | 111.58 | 1,500 |
10 Jul 2024 | 112.09 | 113.00 | 112.09 | 113.00 | 112.07 | 3,300 |
9 Jul 2024 | 111.88 | 112.00 | 111.80 | 111.80 | 110.88 | 600 |
8 Jul 2024 | 111.99 | 112.00 | 111.70 | 111.70 | 110.78 | 4,100 |
5 Jul 2024 | 111.44 | 111.93 | 111.44 | 111.93 | 111.01 | 1,100 |
3 Jul 2024 | 110.63 | 111.34 | 110.63 | 111.34 | 110.43 | 1,500 |
2 Jul 2024 | 109.65 | 110.51 | 109.65 | 110.51 | 109.60 | 1,500 |
1 Jul 2024 | 110.13 | 110.13 | 110.12 | 110.12 | 109.22 | 200 |
28 Jun 2024 | 110.39 | 110.50 | 109.84 | 109.84 | 108.94 | 3,100 |
27 Jun 2024 | 110.03 | 110.11 | 109.98 | 110.08 | 109.18 | 1,700 |
26 Jun 2024 | 109.64 | 110.09 | 109.55 | 110.09 | 109.19 | 1,400 |
25 Jun 2024 | 109.83 | 110.11 | 109.83 | 110.11 | 109.21 | 200 |
24 Jun 2024 | 110.20 | 110.65 | 109.91 | 109.91 | 109.01 | 11,300 |
21 Jun 2024 | 109.79 | 109.94 | 109.71 | 109.74 | 108.84 | 4,300 |
20 Jun 2024 | 110.34 | 110.43 | 110.00 | 110.11 | 109.21 | 800 |
18 Jun 2024 | 109.91 | 110.25 | 109.91 | 110.25 | 109.34 | 1,300 |
17 Jun 2024 | 108.95 | 110.09 | 108.95 | 109.92 | 109.02 | 1,800 |
14 Jun 2024 | 108.81 | 109.07 | 108.80 | 109.07 | 108.17 | 1,000 |
13 Jun 2024 | 109.13 | 109.48 | 108.90 | 109.48 | 108.58 | 2,900 |
12 Jun 2024 | 109.63 | 110.12 | 109.33 | 109.53 | 108.63 | 25,700 |
11 Jun 2024 | 0.93 Dividend | |||||
11 Jun 2024 | 108.15 | 108.56 | 108.09 | 108.51 | 107.62 | 8,400 |
10 Jun 2024 | 109.08 | 109.62 | 109.08 | 109.62 | 107.80 | 1,400 |
7 Jun 2024 | 109.59 | 109.80 | 109.38 | 109.46 | 107.64 | 2,400 |
6 Jun 2024 | 109.75 | 109.88 | 109.57 | 109.88 | 108.05 | 1,700 |
5 Jun 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 107.94 | 200 |
4 Jun 2024 | 108.39 | 108.65 | 108.19 | 108.65 | 106.84 | 11,500 |
3 Jun 2024 | 108.66 | 108.66 | 108.31 | 108.42 | 106.62 | 800 |
31 May 2024 | 107.61 | 108.34 | 107.08 | 108.34 | 106.54 | 1,500 |
30 May 2024 | 107.96 | 107.96 | 107.60 | 107.60 | 105.81 | 300 |
29 May 2024 | 107.86 | 108.12 | 107.84 | 107.84 | 106.05 | 1,600 |
28 May 2024 | 108.84 | 109.01 | 108.83 | 108.83 | 107.02 | 1,100 |
24 May 2024 | 108.47 | 108.88 | 108.47 | 108.88 | 107.07 | 1,000 |
23 May 2024 | 109.50 | 109.50 | 108.15 | 108.15 | 106.35 | 1,200 |
22 May 2024 | 109.25 | 109.25 | 108.65 | 108.85 | 107.04 | 1,800 |
21 May 2024 | 108.97 | 109.45 | 108.97 | 109.41 | 107.59 | 1,300 |
20 May 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 107.38 | 100 |
17 May 2024 | 109.04 | 109.14 | 109.03 | 109.03 | 107.22 | 3,900 |
16 May 2024 | 109.34 | 109.34 | 109.07 | 109.07 | 107.26 | 2,800 |
15 May 2024 | 108.42 | 109.23 | 108.42 | 109.23 | 107.41 | 1,600 |
14 May 2024 | 107.91 | 107.95 | 107.91 | 107.91 | 106.12 | 3,700 |
13 May 2024 | 107.72 | 107.72 | 107.40 | 107.40 | 105.61 | 800 |
10 May 2024 | 107.43 | 107.43 | 107.34 | 107.34 | 105.56 | 600 |
9 May 2024 | 107.00 | 107.19 | 106.74 | 107.15 | 105.37 | 5,800 |
8 May 2024 | 106.30 | 106.43 | 106.30 | 106.38 | 104.61 | 19,100 |
7 May 2024 | 106.43 | 106.62 | 106.21 | 106.31 | 104.54 | 145,500 |
6 May 2024 | 105.70 | 106.17 | 105.70 | 106.17 | 104.40 | 400 |
3 May 2024 | 105.12 | 105.23 | 105.12 | 105.23 | 103.48 | 1,200 |
2 May 2024 | 103.74 | 103.98 | 103.10 | 103.98 | 102.25 | 1,000 |
1 May 2024 | 103.10 | 103.65 | 103.10 | 103.11 | 101.40 | 700 |
30 Apr 2024 | 104.47 | 104.60 | 103.44 | 103.44 | 101.72 | 1,200 |
29 Apr 2024 | 104.88 | 105.00 | 104.87 | 104.91 | 103.17 | 700 |
26 Apr 2024 | 104.15 | 104.71 | 104.15 | 104.71 | 102.97 | 600 |
25 Apr 2024 | 102.89 | 103.99 | 102.89 | 103.66 | 101.94 | 1,000 |
24 Apr 2024 | 104.26 | 104.26 | 103.96 | 104.13 | 102.40 | 2,400 |
23 Apr 2024 | 103.30 | 104.18 | 103.30 | 104.18 | 102.45 | 600 |
22 Apr 2024 | 102.28 | 103.27 | 102.18 | 102.86 | 101.15 | 2,500 |
19 Apr 2024 | 102.38 | 102.38 | 101.89 | 101.89 | 100.20 | 700 |
18 Apr 2024 | 103.24 | 103.34 | 102.55 | 102.55 | 100.84 | 1,100 |
17 Apr 2024 | 103.69 | 103.69 | 102.70 | 102.86 | 101.15 | 600 |
16 Apr 2024 | 103.12 | 103.49 | 103.12 | 103.15 | 101.43 | 2,100 |
15 Apr 2024 | 105.03 | 105.09 | 103.55 | 103.55 | 101.83 | 1,500 |
12 Apr 2024 | 105.21 | 105.63 | 104.52 | 104.52 | 102.78 | 900 |
11 Apr 2024 | 105.79 | 106.21 | 105.47 | 106.21 | 104.44 | 1,900 |
10 Apr 2024 | 105.49 | 105.83 | 105.21 | 105.66 | 103.90 | 3,100 |
9 Apr 2024 | 106.92 | 106.92 | 106.25 | 106.51 | 104.74 | 1,500 |
8 Apr 2024 | 106.64 | 106.74 | 106.55 | 106.55 | 104.78 | 3,900 |
5 Apr 2024 | 105.61 | 106.49 | 105.61 | 106.47 | 104.70 | 4,100 |
4 Apr 2024 | 107.48 | 107.48 | 105.63 | 105.63 | 103.87 | 400 |
3 Apr 2024 | 106.17 | 106.96 | 106.17 | 106.66 | 104.89 | 1,200 |
2 Apr 2024 | 106.36 | 106.42 | 106.17 | 106.42 | 104.65 | 1,200 |
1 Apr 2024 | 107.41 | 107.41 | 107.19 | 107.20 | 105.42 | 400 |
28 Mar 2024 | 107.31 | 107.54 | 107.31 | 107.47 | 105.68 | 800 |
27 Mar 2024 | 107.05 | 107.32 | 107.05 | 107.32 | 105.54 | 200 |
26 Mar 2024 | 106.99 | 106.99 | 106.43 | 106.43 | 104.66 | 6,500 |
25 Mar 2024 | 106.71 | 106.93 | 106.69 | 106.77 | 104.99 | 1,300 |
22 Mar 2024 | 107.18 | 107.18 | 107.06 | 107.06 | 105.28 | 300 |
21 Mar 2024 | 107.32 | 107.51 | 107.25 | 107.25 | 105.47 | 1,000 |
20 Mar 2024 | 106.49 | 106.90 | 106.49 | 106.90 | 105.12 | 1,100 |
19 Mar 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 104.16 | 300 |
18 Mar 2024 | 105.64 | 105.82 | 105.43 | 105.43 | 103.68 | 1,500 |
15 Mar 2024 | 105.21 | 105.21 | 105.05 | 105.05 | 103.30 | 900 |
14 Mar 2024 | 105.78 | 105.78 | 105.61 | 105.61 | 103.85 | 800 |
13 Mar 2024 | 106.09 | 106.14 | 106.09 | 106.14 | 104.38 | 600 |
12 Mar 2024 | 105.38 | 106.20 | 105.38 | 106.20 | 104.43 | 1,000 |
11 Mar 2024 | 104.96 | 105.10 | 104.57 | 105.10 | 103.35 | 800 |
8 Mar 2024 | 106.11 | 106.11 | 105.23 | 105.23 | 103.48 | 1,400 |
7 Mar 2024 | 105.20 | 105.85 | 105.20 | 105.85 | 104.09 | 1,300 |
6 Mar 2024 | 104.52 | 104.83 | 104.42 | 104.57 | 102.83 | 2,100 |
5 Mar 2024 | 104.50 | 104.50 | 103.82 | 103.82 | 102.09 | 6,300 |
4 Mar 2024 | 104.94 | 105.01 | 104.79 | 104.79 | 103.05 | 1,700 |
1 Mar 2024 | 104.08 | 104.92 | 104.08 | 104.92 | 103.18 | 800 |
29 Feb 2024 | 103.93 | 104.15 | 103.86 | 104.15 | 102.42 | 500 |
28 Feb 2024 | 103.50 | 103.57 | 103.49 | 103.57 | 101.85 | 300 |
27 Feb 2024 | 103.77 | 103.92 | 103.77 | 103.92 | 102.19 | 300 |
26 Feb 2024 | 104.18 | 104.18 | 103.82 | 103.82 | 102.09 | 800 |
23 Feb 2024 | 104.12 | 104.23 | 103.98 | 104.13 | 102.40 | 5,300 |
22 Feb 2024 | 103.13 | 104.00 | 103.13 | 103.90 | 102.17 | 4,000 |
21 Feb 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 100.29 | 100 |
20 Feb 2024 | 102.38 | 102.38 | 101.88 | 101.95 | 100.25 | 2,600 |
16 Feb 2024 | 102.34 | 102.44 | 102.34 | 102.44 | 100.74 | 300 |
15 Feb 2024 | 102.10 | 102.72 | 102.10 | 102.72 | 101.01 | 500 |
14 Feb 2024 | 101.41 | 101.94 | 101.41 | 101.94 | 100.24 | 600 |
13 Feb 2024 | 101.17 | 101.39 | 100.31 | 100.82 | 99.14 | 15,000 |
12 Feb 2024 | 102.34 | 102.79 | 102.34 | 102.46 | 100.76 | 1,000 |
9 Feb 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 100.77 | 400 |
8 Feb 2024 | 101.88 | 101.89 | 101.88 | 101.89 | 100.20 | 200 |
7 Feb 2024 | 101.51 | 101.90 | 101.51 | 101.84 | 100.15 | 600 |
6 Feb 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 99.57 | 300 |
5 Feb 2024 | 101.06 | 101.11 | 101.02 | 101.02 | 99.34 | 6,200 |
2 Feb 2024 | 100.49 | 101.45 | 100.49 | 101.38 | 99.69 | 1,500 |
1 Feb 2024 | 99.69 | 101.15 | 99.69 | 101.15 | 99.47 | 21,100 |
31 Jan 2024 | 100.83 | 100.83 | 99.66 | 99.66 | 98.00 | 1,100 |
30 Jan 2024 | 101.00 | 101.00 | 100.98 | 100.98 | 99.30 | 1,900 |
29 Jan 2024 | 100.19 | 100.95 | 100.19 | 100.95 | 99.27 | 1,000 |
26 Jan 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 98.63 | 200 |
25 Jan 2024 | 100.09 | 100.12 | 99.95 | 100.12 | 98.46 | 600 |
24 Jan 2024 | 100.15 | 100.15 | 99.69 | 99.69 | 98.03 | 900 |
23 Jan 2024 | 99.35 | 99.40 | 99.10 | 99.40 | 97.75 | 800 |
Related tickers
URA Global X Uranium ETF
30.35
+4.01%
QLD ProShares Ultra QQQ
116.36
+2.61%
BLCN Siren Nasdaq NexGen Economy ETF
27.73
+2.36%
XLK The Technology Select Sector SPDR Fund
241.39
+2.26%
IYW iShares U.S. Technology ETF
165.86
+2.15%
FTEC Fidelity MSCI Information Technology Index ETF
192.02
+2.05%
VGT Vanguard Information Technology Index Fund ETF Shares
645.27
+2.00%
IGM iShares Expanded Tech Sector ETF
107.05
+2.00%
IXN iShares Global Tech ETF
87.61
+1.90%
XNTK SPDR NYSE Technology ETF
216.73
+1.83%
SMH VanEck Semiconductor ETF
267.17
+1.82%
EWW iShares MSCI Mexico ETF
49.25
+1.82%
MGK Vanguard Mega Cap Growth Index Fund
354.29
+1.65%
ILCG iShares Morningstar Growth ETF
93.91
+1.58%
NULG Nuveen ESG Large-Cap Growth ETF
89.86
+1.55%
IETC iShares U.S. Tech Independence Focused ETF
89.35
+1.53%
IWY iShares Russell Top 200 Growth ETF
242.36
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
424.50
+1.46%
SOXX iShares Semiconductor ETF
235.81
+1.45%
SCHG Schwab U.S. Large-Cap Growth ETF
28.88
+1.44%
TUR iShares MSCI Turkey ETF
36.70
+1.44%
IWF iShares Russell 1000 Growth ETF
415.61
+1.43%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
106.98
+1.42%
QQQ Invesco QQQ Trust
531.51
+1.28%
TMFC Motley Fool 100 Index ETF
61.74
+1.25%
IVW iShares S&P 500 Growth ETF
106.14
+1.24%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
382.92
+1.23%
CWS AdvisorShares Focused Equity ETF
68.75
+1.22%
SPYG SPDR Portfolio S&P 500 Growth ETF
91.92
+1.22%
ONEQ Fidelity Nasdaq Composite Index ETF
78.80
+1.18%
IOO iShares Global 100 ETF
103.70
+1.14%
EYLD Cambria Emerging Shareholder Yield ETF
31.97
+1.14%
ILF iShares Latin America 40 ETF
22.21
+1.14%
XLG Invesco S&P 500 Top 50 ETF
51.36
+1.12%
QGRO American Century U.S. Quality Growth ETF
105.39
+1.07%
BLOK Amplify Transformational Data Sharing ETF
48.87
+1.03%
MMTM SPDR S&P 1500 Momentum Tilt ETF
272.61
+1.01%
XLC The Communication Services Select Sector SPDR ETF Fund
99.25
+1.00%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.02
+0.99%
SPHB Invesco S&P 500 High Beta ETF
94.81
+0.99%
DYNF iShares U.S. Equity Factor Rotation Active ETF
53.05
+0.95%
IDX VanEck Indonesia Index ETF
15.20
+0.93%
DSI iShares MSCI KLD 400 Social ETF
115.14
+0.93%
QUAL iShares MSCI USA Quality Factor ETF
183.72
+0.87%
QTUM Defiance Quantum ETF
85.25
+0.86%
SPXN ProShares S&P 500 ex-Financials ETF
65.14
+0.86%
IWL iShares Russell Top 200 ETF
149.97
+0.82%
OEF iShares S&P 100 ETF
296.84
+0.81%
EWM iShares MSCI Malaysia ETF
24.00
+0.80%
MGC Vanguard Mega Cap Index Fund
219.91
+0.78%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.03
+0.78%
ESGV Vanguard ESG U.S. Stock ETF
108.59
+0.77%
SPXV ProShares S&P 500 ex-Health Care ETF
65.94
+0.72%
PSI Invesco Semiconductors ETF
64.98
+0.71%
SPXE ProShares S&P 500 ex-Energy ETF
65.45
+0.71%
FDEM Fidelity Emerging Markets Multifactor ETF
25.87
+0.70%
SPHQ Invesco S&P 500 Quality ETF
69.22
+0.68%
BBP Virtus LifeSci Biotech Products ETF
61.94
+2.97%
SPMO Invesco S&P 500 Momentum ETF
100.74
+0.68%
USCI United States Commodity Index Fund, LP
69.41
+0.67%
THD iShares MSCI Thailand ETF
59.62
+0.62%
IYY iShares Dow Jones U.S. ETF
148.46
+0.62%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.61
+0.61%
FTLS First Trust Long/Short Equity ETF
68.02
+0.61%
IVV iShares Core S&P 500 ETF
609.30
+0.59%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
56.19
+0.59%
USMC Principal U.S. Mega-Cap ETF
61.39
+0.59%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
109.78
+0.59%
VV Vanguard Large Cap Index Fund
279.63
+0.59%
LRGF iShares U.S. Equity Factor ETF
62.67
+0.58%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.43
+0.57%
VOO Vanguard S&P 500 ETF
557.61
+0.57%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.83
+0.57%
SPLG SPDR Portfolio S&P 500 ETF
71.34
+0.56%
SPY SPDR S&P 500 ETF Trust
606.44
+0.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.02
+0.56%
NTSX WisdomTree U.S. Efficient Core Fund
48.37
+0.56%
FLTW Franklin FTSE Taiwan ETF
48.73
+0.56%
VOX Vanguard Communication Services Index Fund ETF Shares
159.94
+0.55%
JMOM JPMorgan U.S. Momentum Factor ETF
61.83
+0.55%
MTUM iShares MSCI USA Momentum Factor ETF
221.98
+0.55%
IWB iShares Russell 1000 ETF
334.33
+0.54%
PBUS Invesco MSCI USA ETF
61.03
+0.54%
SCHX Schwab U.S. Large-Cap ETF
24.07
+0.54%
IAU iShares Gold Trust
52.03
+0.54%
ECH iShares MSCI Chile ETF
26.40
+0.53%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
73.98
+0.53%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
+0.52%
ADME Aptus Drawdown Managed Equity ETF
48.28
+0.52%
GLD SPDR Gold Shares
254.43
+0.51%
IWP iShares Russell Mid-Cap Growth ETF
135.20
+0.51%
ITOT iShares Core S&P Total U.S. Stock Market ETF
133.47
+0.50%
CEW WisdomTree Emerging Currency Strategy Fund
17.24
+1.29%
VTI Vanguard Total Stock Market Index Fund ETF Shares
300.60
+0.49%
QYLD Global X NASDAQ 100 Covered Call ETF
18.55
+0.49%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.87
+0.49%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.80
+0.48%
FLJH Franklin FTSE Japan Hedged ETF
31.17
+0.48%
ITB iShares U.S. Home Construction ETF
109.72
+0.48%