NYSEArca - Delayed Quote USD
Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
At close: January 24 at 3:55:00 p.m. EST
After hours: January 24 at 4:07:20 p.m. EST
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 |
---|---|---|---|---|---|---|
Jan 24, 2025 | 76.17 | 76.84 | 76.17 | 76.63 | 76.63 | 22,600 |
Jan 23, 2025 | 75.52 | 75.83 | 75.52 | 75.81 | 75.81 | 8,200 |
Jan 22, 2025 | 75.35 | 75.73 | 75.23 | 75.43 | 75.43 | 5,700 |
Jan 21, 2025 | 74.61 | 75.06 | 74.49 | 75.00 | 75.00 | 106,500 |
Jan 17, 2025 | 73.76 | 74.16 | 73.63 | 74.03 | 74.03 | 10,700 |
Jan 16, 2025 | 73.74 | 73.77 | 73.17 | 73.17 | 73.17 | 9,800 |
Jan 15, 2025 | 73.98 | 74.32 | 73.86 | 74.18 | 74.18 | 7,900 |
Jan 14, 2025 | 73.64 | 74.23 | 73.54 | 73.93 | 73.93 | 4,100 |
Jan 13, 2025 | 72.86 | 73.90 | 72.86 | 73.90 | 73.90 | 5,500 |
Jan 10, 2025 | 74.47 | 74.61 | 73.65 | 73.77 | 73.77 | 18,000 |
Jan 8, 2025 | 75.82 | 76.00 | 75.57 | 76.00 | 76.00 | 14,500 |
Jan 7, 2025 | 76.66 | 76.66 | 75.86 | 76.12 | 76.12 | 5,500 |
Jan 6, 2025 | 75.85 | 76.42 | 75.85 | 75.98 | 75.98 | 11,300 |
Jan 3, 2025 | 75.17 | 75.97 | 75.17 | 75.92 | 75.92 | 54,500 |
Jan 2, 2025 | 75.64 | 76.25 | 75.32 | 75.79 | 75.79 | 18,000 |
Dec 31, 2024 | 75.47 | 75.83 | 75.33 | 75.68 | 75.68 | 36,000 |
Dec 30, 2024 | 75.70 | 75.87 | 75.22 | 75.53 | 75.53 | 10,300 |
Dec 27, 2024 | 76.79 | 76.79 | 76.22 | 76.55 | 76.55 | 4,100 |
Dec 26, 2024 | 75.59 | 76.05 | 75.59 | 75.86 | 75.86 | 8,300 |
Dec 24, 2024 | 74.59 | 74.92 | 74.59 | 74.66 | 74.66 | 3,000 |
Dec 23, 2024 | 74.29 | 74.73 | 74.18 | 74.73 | 74.73 | 16,000 |
Dec 20, 2024 | 73.47 | 74.62 | 73.47 | 73.99 | 73.99 | 30,600 |
Dec 19, 2024 | 75.21 | 75.21 | 74.54 | 74.63 | 74.63 | 21,100 |
Dec 18, 2024 | 74.64 | 74.91 | 73.19 | 73.21 | 73.21 | 6,700 |
Dec 17, 2024 | 74.36 | 74.75 | 74.36 | 74.48 | 74.48 | 30,200 |
Dec 16, 2024 | 75.20 | 75.35 | 74.96 | 74.99 | 74.99 | 8,500 |
Dec 13, 2024 | 75.39 | 75.44 | 75.04 | 75.25 | 75.25 | 10,000 |
Dec 12, 2024 | 75.61 | 75.77 | 75.44 | 75.59 | 75.59 | 10,900 |
Dec 11, 2024 | 75.79 | 76.36 | 75.67 | 76.17 | 76.17 | 20,900 |
Dec 10, 2024 | 75.05 | 75.37 | 74.83 | 74.96 | 74.96 | 11,300 |
Dec 9, 2024 | 75.47 | 75.47 | 74.95 | 74.95 | 74.95 | 2,300 |
Dec 6, 2024 | 75.03 | 75.15 | 74.64 | 74.97 | 74.97 | 6,900 |
Dec 5, 2024 | 75.39 | 75.39 | 74.92 | 75.19 | 75.19 | 7,700 |
Dec 4, 2024 | 75.67 | 75.67 | 75.07 | 75.29 | 75.29 | 6,500 |
Dec 3, 2024 | 74.79 | 75.40 | 74.59 | 75.19 | 75.19 | 47,400 |
Dec 2, 2024 | 74.10 | 74.30 | 73.93 | 74.18 | 74.18 | 16,600 |
Nov 29, 2024 | 72.76 | 73.60 | 72.76 | 73.23 | 73.23 | 9,300 |
Nov 27, 2024 | 72.09 | 72.09 | 71.93 | 72.00 | 72.00 | 7,100 |
Nov 26, 2024 | 73.55 | 73.57 | 73.13 | 73.19 | 73.19 | 15,300 |
Nov 25, 2024 | 73.82 | 74.24 | 73.76 | 74.14 | 74.14 | 14,800 |
Nov 22, 2024 | 73.32 | 73.93 | 73.32 | 73.93 | 73.93 | 4,800 |
Nov 21, 2024 | 72.95 | 73.51 | 72.93 | 73.27 | 73.27 | 18,600 |
Nov 20, 2024 | 73.46 | 73.48 | 73.01 | 73.48 | 73.48 | 12,100 |
Nov 19, 2024 | 73.06 | 73.76 | 73.05 | 73.76 | 73.76 | 6,100 |
Nov 18, 2024 | 73.37 | 73.93 | 73.31 | 73.77 | 73.77 | 32,600 |
Nov 15, 2024 | 73.51 | 73.61 | 72.65 | 73.09 | 73.09 | 8,800 |
Nov 14, 2024 | 74.20 | 74.40 | 74.08 | 74.20 | 74.20 | 13,600 |
Nov 13, 2024 | 73.62 | 74.02 | 73.50 | 73.82 | 73.82 | 7,300 |
Nov 12, 2024 | 74.75 | 74.81 | 74.04 | 74.34 | 74.34 | 10,600 |
Nov 11, 2024 | 74.93 | 75.23 | 74.93 | 74.93 | 74.93 | 4,100 |
Nov 8, 2024 | 74.24 | 74.36 | 74.06 | 74.18 | 74.18 | 49,700 |
Nov 7, 2024 | 75.02 | 75.04 | 74.69 | 75.04 | 75.04 | 21,100 |
Nov 6, 2024 | 74.88 | 75.28 | 74.24 | 75.28 | 75.28 | 8,000 |
Nov 5, 2024 | 72.56 | 73.50 | 72.56 | 73.27 | 73.27 | 5,700 |
Nov 4, 2024 | 72.72 | 72.93 | 72.41 | 72.41 | 72.41 | 4,600 |
Nov 1, 2024 | 72.54 | 73.15 | 72.54 | 72.73 | 72.73 | 4,800 |
Oct 31, 2024 | 72.91 | 72.91 | 72.04 | 72.35 | 72.35 | 32,300 |
Oct 30, 2024 | 73.87 | 73.87 | 73.40 | 73.43 | 73.43 | 2,200 |
Oct 29, 2024 | 73.39 | 73.62 | 73.17 | 73.30 | 73.30 | 6,000 |
Oct 28, 2024 | 72.20 | 72.71 | 72.13 | 72.65 | 72.65 | 70,800 |
Oct 25, 2024 | 72.04 | 72.13 | 71.44 | 71.71 | 71.71 | 3,400 |
Oct 24, 2024 | 71.37 | 71.77 | 71.21 | 71.40 | 71.40 | 8,900 |
Oct 23, 2024 | 71.34 | 71.57 | 71.15 | 71.15 | 71.15 | 6,700 |
Oct 22, 2024 | 71.85 | 72.04 | 71.73 | 71.89 | 71.89 | 6,600 |
Oct 21, 2024 | 72.81 | 72.88 | 72.28 | 72.61 | 72.61 | 7,300 |
Oct 18, 2024 | 73.25 | 73.36 | 72.95 | 73.10 | 73.10 | 31,600 |
Oct 17, 2024 | 73.48 | 73.56 | 73.21 | 73.23 | 73.23 | 11,700 |
Oct 16, 2024 | 72.82 | 73.51 | 72.82 | 73.16 | 73.16 | 5,500 |
Oct 15, 2024 | 73.64 | 73.64 | 72.55 | 72.55 | 72.55 | 4,900 |
Oct 14, 2024 | 74.12 | 74.39 | 74.12 | 74.39 | 74.39 | 9,500 |
Oct 11, 2024 | 73.67 | 73.97 | 73.67 | 73.86 | 73.86 | 7,200 |
Oct 10, 2024 | 73.10 | 73.56 | 73.10 | 73.34 | 73.34 | 4,500 |
Oct 9, 2024 | 73.49 | 73.81 | 73.32 | 73.70 | 73.70 | 20,700 |
Oct 8, 2024 | 73.45 | 73.96 | 73.45 | 73.76 | 73.76 | 7,700 |
Oct 7, 2024 | 73.43 | 73.75 | 73.08 | 73.51 | 73.51 | 6,200 |
Oct 4, 2024 | 73.98 | 74.48 | 73.93 | 74.38 | 74.38 | 36,000 |
Oct 3, 2024 | 72.08 | 72.73 | 72.08 | 72.50 | 72.50 | 78,900 |
Oct 2, 2024 | 71.96 | 72.68 | 71.88 | 72.53 | 72.53 | 31,900 |
Oct 1, 2024 | 72.57 | 72.57 | 71.11 | 71.50 | 71.50 | 99,000 |
Sep 30, 2024 | 71.39 | 71.56 | 71.13 | 71.41 | 71.41 | 196,500 |
Sep 27, 2024 | 71.63 | 71.85 | 70.20 | 70.27 | 70.27 | 32,100 |
Sep 26, 2024 | 73.32 | 73.80 | 73.14 | 73.43 | 73.43 | 13,200 |
Sep 25, 2024 | 71.29 | 71.61 | 71.17 | 71.38 | 71.38 | 7,700 |
Sep 24, 2024 | 71.29 | 71.30 | 70.70 | 70.77 | 70.77 | 166,500 |
Sep 23, 2024 | 71.51 | 71.99 | 71.34 | 71.46 | 71.46 | 16,300 |
Sep 20, 2024 | 71.47 | 71.47 | 71.08 | 71.22 | 71.22 | 10,700 |
Sep 19, 2024 | 70.99 | 70.99 | 70.39 | 70.50 | 70.50 | 7,000 |
Sep 18, 2024 | 68.41 | 68.83 | 67.93 | 68.71 | 68.71 | 21,900 |
Sep 17, 2024 | 68.49 | 69.01 | 68.36 | 68.68 | 68.68 | 12,100 |
Sep 16, 2024 | 68.35 | 69.06 | 67.86 | 68.74 | 68.74 | 17,000 |
Sep 13, 2024 | 68.01 | 68.56 | 68.01 | 68.20 | 68.20 | 72,300 |
Sep 12, 2024 | 68.49 | 69.36 | 68.28 | 69.12 | 69.12 | 10,000 |
Sep 11, 2024 | 68.02 | 68.64 | 66.64 | 68.56 | 68.56 | 6,500 |
Sep 10, 2024 | 68.53 | 68.53 | 67.61 | 68.11 | 68.11 | 7,700 |
Sep 9, 2024 | 68.50 | 69.19 | 68.49 | 68.62 | 68.62 | 8,900 |
Sep 6, 2024 | 69.13 | 69.24 | 67.05 | 67.09 | 67.09 | 14,400 |
Sep 5, 2024 | 69.78 | 70.46 | 69.78 | 70.19 | 70.19 | 31,900 |
Sep 4, 2024 | 70.22 | 70.62 | 69.77 | 69.81 | 69.81 | 8,300 |
Sep 3, 2024 | 72.55 | 72.73 | 71.47 | 71.49 | 71.49 | 12,000 |
Aug 30, 2024 | 72.81 | 72.99 | 72.59 | 72.77 | 72.77 | 27,800 |
Aug 29, 2024 | 72.58 | 72.58 | 71.77 | 71.81 | 71.81 | 5,600 |
Aug 28, 2024 | 72.42 | 72.49 | 71.10 | 71.71 | 71.71 | 18,700 |
Aug 27, 2024 | 71.58 | 71.72 | 71.48 | 71.55 | 71.55 | 6,000 |
Aug 26, 2024 | 71.19 | 71.40 | 70.86 | 70.99 | 70.99 | 26,900 |
Aug 23, 2024 | 72.04 | 72.34 | 71.57 | 71.92 | 71.92 | 5,300 |
Aug 22, 2024 | 71.98 | 72.11 | 71.15 | 71.15 | 71.15 | 5,500 |
Aug 21, 2024 | 71.37 | 71.45 | 70.88 | 71.13 | 71.13 | 7,300 |
Aug 20, 2024 | 70.82 | 71.11 | 70.33 | 70.42 | 70.42 | 9,600 |
Aug 19, 2024 | 70.72 | 71.54 | 70.72 | 71.41 | 71.41 | 88,800 |
Aug 16, 2024 | 70.90 | 71.12 | 70.67 | 70.87 | 70.87 | 9,400 |
Aug 15, 2024 | 70.65 | 71.21 | 70.65 | 71.10 | 71.10 | 11,600 |
Aug 14, 2024 | 68.71 | 68.96 | 67.96 | 68.92 | 68.92 | 26,700 |
Aug 13, 2024 | 68.03 | 68.56 | 67.93 | 68.56 | 68.56 | 17,400 |
Aug 12, 2024 | 66.90 | 67.31 | 66.55 | 66.86 | 66.86 | 24,900 |
Aug 9, 2024 | 65.73 | 66.28 | 65.21 | 66.28 | 66.28 | 6,200 |
Aug 8, 2024 | 66.45 | 66.76 | 65.84 | 66.44 | 66.44 | 22,800 |
Aug 7, 2024 | 66.63 | 66.76 | 64.92 | 64.92 | 64.92 | 30,200 |
Aug 6, 2024 | 61.85 | 63.42 | 61.22 | 62.85 | 62.85 | 44,200 |
Aug 5, 2024 | 58.93 | 63.41 | 58.75 | 62.31 | 62.31 | 239,800 |
Aug 2, 2024 | 66.41 | 66.41 | 64.48 | 65.20 | 65.20 | 51,900 |
Aug 1, 2024 | 71.45 | 71.57 | 69.41 | 69.98 | 69.98 | 41,700 |
Jul 31, 2024 | 73.70 | 73.99 | 72.99 | 73.46 | 73.46 | 54,100 |
Jul 30, 2024 | 73.72 | 73.80 | 72.60 | 72.93 | 72.93 | 15,400 |
Jul 29, 2024 | 73.19 | 73.40 | 72.87 | 73.19 | 73.19 | 6,700 |
Jul 26, 2024 | 72.50 | 72.92 | 72.50 | 72.78 | 72.78 | 7,600 |
Jul 25, 2024 | 72.00 | 72.52 | 71.33 | 71.94 | 71.94 | 24,800 |
Jul 24, 2024 | 74.12 | 74.12 | 73.11 | 73.26 | 73.26 | 7,900 |
Jul 23, 2024 | 75.57 | 75.76 | 75.50 | 75.50 | 75.50 | 25,200 |
Jul 22, 2024 | 76.01 | 76.27 | 75.90 | 76.27 | 76.27 | 10,400 |
Jul 19, 2024 | 76.31 | 76.44 | 75.88 | 76.07 | 76.07 | 7,400 |
Jul 18, 2024 | 77.00 | 77.13 | 76.31 | 76.49 | 76.49 | 9,500 |
Jul 17, 2024 | 77.23 | 77.37 | 77.00 | 77.10 | 77.10 | 12,100 |
Jul 16, 2024 | 78.03 | 78.62 | 78.01 | 78.62 | 78.62 | 12,100 |
Jul 15, 2024 | 77.85 | 77.85 | 77.33 | 77.41 | 77.41 | 7,700 |
Jul 12, 2024 | 77.65 | 78.03 | 77.59 | 77.76 | 77.76 | 7,000 |
Jul 11, 2024 | 78.21 | 78.24 | 77.61 | 77.75 | 77.75 | 28,000 |
Jul 10, 2024 | 79.03 | 79.51 | 78.97 | 79.38 | 79.38 | 15,000 |
Jul 9, 2024 | 77.85 | 77.86 | 77.52 | 77.72 | 77.72 | 55,300 |
Jul 8, 2024 | 77.35 | 77.49 | 77.16 | 77.18 | 77.18 | 20,900 |
Jul 5, 2024 | 77.62 | 77.62 | 77.38 | 77.52 | 77.52 | 12,400 |
Jul 3, 2024 | 77.08 | 77.36 | 76.99 | 77.29 | 77.29 | 25,500 |
Jul 2, 2024 | 76.22 | 76.62 | 76.05 | 76.57 | 76.57 | 25,600 |
Jul 1, 2024 | 75.78 | 75.89 | 75.26 | 75.37 | 75.37 | 75,700 |
Jun 28, 2024 | 75.35 | 75.98 | 75.25 | 75.50 | 75.50 | 142,200 |
Jun 27, 2024 | 74.62 | 74.99 | 74.61 | 74.96 | 74.96 | 19,300 |
Jun 26, 2024 | 74.23 | 74.63 | 74.23 | 74.61 | 74.61 | 171,800 |
Jun 25, 2024 | 74.12 | 74.42 | 73.99 | 74.21 | 74.21 | 17,800 |
Jun 24, 2024 | 73.04 | 73.46 | 73.02 | 73.08 | 73.08 | 7,200 |
Jun 21, 2024 | 2.12 Dividend | |||||
Jun 21, 2024 | 72.39 | 72.65 | 72.23 | 72.51 | 72.51 | 36,100 |
Jun 20, 2024 | 74.69 | 74.87 | 74.38 | 74.85 | 72.73 | 43,000 |
Jun 18, 2024 | 74.17 | 74.51 | 74.05 | 74.36 | 72.26 | 34,700 |
Jun 17, 2024 | 73.96 | 74.40 | 73.79 | 74.20 | 72.10 | 10,900 |
Jun 14, 2024 | 74.45 | 74.71 | 74.42 | 74.65 | 72.54 | 3,600 |
Jun 13, 2024 | 74.88 | 74.88 | 74.20 | 74.53 | 72.42 | 23,800 |
Jun 12, 2024 | 75.67 | 75.96 | 75.63 | 75.71 | 73.57 | 26,900 |
Jun 11, 2024 | 75.68 | 75.83 | 75.35 | 75.51 | 73.38 | 12,600 |
Jun 10, 2024 | 76.04 | 76.57 | 75.97 | 76.41 | 74.25 | 4,100 |
Jun 7, 2024 | 75.48 | 75.83 | 75.32 | 75.52 | 73.39 | 6,500 |
Jun 6, 2024 | 75.86 | 75.86 | 75.41 | 75.53 | 73.39 | 12,800 |
Jun 5, 2024 | 75.38 | 75.79 | 75.35 | 75.79 | 73.65 | 6,000 |
Jun 4, 2024 | 75.18 | 75.50 | 75.18 | 75.37 | 73.24 | 4,100 |
Jun 3, 2024 | 76.08 | 76.08 | 75.50 | 75.84 | 73.70 | 21,100 |
May 31, 2024 | 75.54 | 76.02 | 75.25 | 76.02 | 73.87 | 13,200 |
May 30, 2024 | 74.69 | 74.93 | 74.61 | 74.81 | 72.70 | 27,800 |
May 29, 2024 | 74.72 | 74.72 | 74.21 | 74.33 | 72.23 | 13,400 |
May 28, 2024 | 75.62 | 75.89 | 75.52 | 75.71 | 73.57 | 6,900 |
May 24, 2024 | 75.06 | 75.25 | 74.97 | 75.04 | 72.92 | 8,700 |
May 23, 2024 | 75.30 | 75.30 | 74.13 | 74.27 | 72.17 | 20,600 |
May 22, 2024 | 74.60 | 74.80 | 74.34 | 74.61 | 72.50 | 63,900 |
May 21, 2024 | 75.33 | 75.41 | 74.99 | 75.14 | 73.02 | 6,600 |
May 20, 2024 | 75.42 | 75.72 | 75.42 | 75.58 | 73.44 | 7,400 |
May 17, 2024 | 74.98 | 74.98 | 74.52 | 74.75 | 72.64 | 7,200 |
May 16, 2024 | 74.79 | 74.79 | 74.17 | 74.17 | 72.07 | 32,900 |
May 15, 2024 | 74.57 | 74.60 | 74.32 | 74.51 | 72.40 | 22,900 |
May 14, 2024 | 74.24 | 74.55 | 74.17 | 74.45 | 72.35 | 6,700 |
May 13, 2024 | 73.81 | 74.02 | 73.66 | 73.88 | 71.79 | 22,600 |
May 10, 2024 | 74.12 | 74.20 | 73.75 | 73.81 | 71.72 | 15,900 |
May 9, 2024 | 73.69 | 74.19 | 73.62 | 74.15 | 72.05 | 13,700 |
May 8, 2024 | 73.63 | 74.23 | 73.39 | 73.89 | 71.80 | 15,700 |
May 7, 2024 | 74.42 | 74.55 | 74.20 | 74.32 | 72.22 | 46,100 |
May 6, 2024 | 74.60 | 74.84 | 74.55 | 74.77 | 72.66 | 9,900 |
May 3, 2024 | 73.58 | 73.87 | 73.35 | 73.86 | 71.77 | 20,400 |
May 2, 2024 | 73.84 | 73.84 | 73.08 | 73.33 | 71.26 | 15,500 |
May 1, 2024 | 74.00 | 74.32 | 73.77 | 73.83 | 71.74 | 20,100 |
Apr 30, 2024 | 74.54 | 74.74 | 74.02 | 74.08 | 71.99 | 20,300 |
Apr 29, 2024 | 73.90 | 73.92 | 73.47 | 73.78 | 71.69 | 108,800 |
Apr 26, 2024 | 73.13 | 73.99 | 73.13 | 73.99 | 71.90 | 52,700 |
Apr 25, 2024 | 71.63 | 72.30 | 71.63 | 72.18 | 70.14 | 99,300 |
Apr 24, 2024 | 73.09 | 73.16 | 72.74 | 73.16 | 71.09 | 44,800 |
Apr 23, 2024 | 72.22 | 72.68 | 72.18 | 72.57 | 70.52 | 12,800 |
Apr 22, 2024 | 72.07 | 72.57 | 72.02 | 72.49 | 70.44 | 14,100 |
Apr 19, 2024 | 71.83 | 72.01 | 71.37 | 71.64 | 69.61 | 159,100 |
Apr 18, 2024 | 72.21 | 72.44 | 71.91 | 72.01 | 69.97 | 13,400 |
Apr 17, 2024 | 72.43 | 72.57 | 71.83 | 71.95 | 69.92 | 35,400 |
Apr 16, 2024 | 73.19 | 73.27 | 72.80 | 72.92 | 70.86 | 18,100 |
Apr 15, 2024 | 74.82 | 74.83 | 73.69 | 73.83 | 71.74 | 25,200 |
Apr 12, 2024 | 73.96 | 74.16 | 73.41 | 73.57 | 71.49 | 31,800 |
Apr 11, 2024 | 74.36 | 74.60 | 73.78 | 74.55 | 72.44 | 44,500 |
Apr 10, 2024 | 73.63 | 73.86 | 73.42 | 73.78 | 71.69 | 12,000 |
Apr 9, 2024 | 74.70 | 74.70 | 74.06 | 74.33 | 72.23 | 8,700 |
Apr 8, 2024 | 74.15 | 74.34 | 74.01 | 74.07 | 71.98 | 13,600 |
Apr 5, 2024 | 73.44 | 73.66 | 73.30 | 73.52 | 71.44 | 10,700 |
Apr 4, 2024 | 74.52 | 74.52 | 73.13 | 73.26 | 71.19 | 29,100 |
Apr 3, 2024 | 73.60 | 74.20 | 73.60 | 74.10 | 72.01 | 51,200 |
Apr 2, 2024 | 73.50 | 73.57 | 73.16 | 73.45 | 71.37 | 74,000 |
Apr 1, 2024 | 73.94 | 74.17 | 73.75 | 74.06 | 71.97 | 86,300 |
Mar 28, 2024 | 74.83 | 75.08 | 74.77 | 74.85 | 72.73 | 48,500 |
Mar 27, 2024 | 74.99 | 75.21 | 74.81 | 75.14 | 73.02 | 8,500 |
Mar 26, 2024 | 75.03 | 75.20 | 74.93 | 74.93 | 72.81 | 6,900 |
Mar 25, 2024 | 74.39 | 74.72 | 74.36 | 74.58 | 72.47 | 8,300 |
Mar 22, 2024 | 75.48 | 75.48 | 75.21 | 75.21 | 73.08 | 10,700 |
Mar 21, 2024 | 75.25 | 75.57 | 75.25 | 75.56 | 73.42 | 80,300 |
Mar 20, 2024 | 74.61 | 74.91 | 74.34 | 74.89 | 72.77 | 14,400 |
Mar 19, 2024 | 73.65 | 74.26 | 73.53 | 74.03 | 71.94 | 85,400 |
Mar 18, 2024 | 72.70 | 73.04 | 72.54 | 73.02 | 70.96 | 9,800 |
Mar 15, 2024 | 71.58 | 71.81 | 71.44 | 71.62 | 69.60 | 11,700 |
Mar 14, 2024 | 71.14 | 71.14 | 70.67 | 70.91 | 68.91 | 12,100 |
Mar 13, 2024 | 70.79 | 71.03 | 70.75 | 70.99 | 68.98 | 56,100 |
Mar 12, 2024 | 71.09 | 71.64 | 70.91 | 71.53 | 69.51 | 30,100 |
Mar 11, 2024 | 70.95 | 70.95 | 70.54 | 70.65 | 68.65 | 18,600 |
Mar 8, 2024 | 72.78 | 73.03 | 72.29 | 72.45 | 70.40 | 31,300 |
Mar 7, 2024 | 72.88 | 73.23 | 72.81 | 73.03 | 70.97 | 78,800 |
Mar 6, 2024 | 73.54 | 73.92 | 73.42 | 73.72 | 71.64 | 16,700 |
Mar 5, 2024 | 73.03 | 73.20 | 72.68 | 72.84 | 70.78 | 22,500 |
Mar 4, 2024 | 72.79 | 72.89 | 72.56 | 72.77 | 70.71 | 37,200 |
Mar 1, 2024 | 72.70 | 72.97 | 72.64 | 72.86 | 70.80 | 15,300 |
Feb 29, 2024 | 71.70 | 71.70 | 71.16 | 71.50 | 69.48 | 7,400 |
Feb 28, 2024 | 71.44 | 71.62 | 71.31 | 71.50 | 69.48 | 8,900 |
Feb 27, 2024 | 71.78 | 72.04 | 71.71 | 71.73 | 69.70 | 8,800 |
Feb 26, 2024 | 71.87 | 71.92 | 71.67 | 71.75 | 69.72 | 16,200 |
Feb 23, 2024 | 71.67 | 71.79 | 71.48 | 71.69 | 69.66 | 14,700 |
Feb 22, 2024 | 71.37 | 71.59 | 71.27 | 71.45 | 69.43 | 45,500 |
Feb 21, 2024 | 70.26 | 70.41 | 70.06 | 70.30 | 68.31 | 10,000 |
Feb 20, 2024 | 70.26 | 70.43 | 70.01 | 70.31 | 68.32 | 10,300 |
Feb 16, 2024 | 70.10 | 70.30 | 70.00 | 70.00 | 68.02 | 29,000 |
Feb 15, 2024 | 69.53 | 70.02 | 69.53 | 69.93 | 67.95 | 10,800 |
Feb 14, 2024 | 69.39 | 69.62 | 69.23 | 69.62 | 67.65 | 30,600 |
Feb 13, 2024 | 69.55 | 69.72 | 69.18 | 69.41 | 67.45 | 15,000 |
Feb 12, 2024 | 68.72 | 69.09 | 68.72 | 68.99 | 67.04 | 9,500 |
Feb 9, 2024 | 68.38 | 68.69 | 68.24 | 68.68 | 66.74 | 47,800 |
Feb 8, 2024 | 68.23 | 68.32 | 67.90 | 68.32 | 66.39 | 18,200 |
Feb 7, 2024 | 67.95 | 68.06 | 67.65 | 68.01 | 66.09 | 31,000 |
Feb 6, 2024 | 67.37 | 67.52 | 67.10 | 67.36 | 65.46 | 42,600 |
Feb 5, 2024 | 67.86 | 68.04 | 67.57 | 67.85 | 65.93 | 27,000 |
Feb 2, 2024 | 67.55 | 67.95 | 67.36 | 67.95 | 66.03 | 58,900 |
Feb 1, 2024 | 67.09 | 67.52 | 67.01 | 67.51 | 65.60 | 51,500 |
Jan 31, 2024 | 67.44 | 67.44 | 67.03 | 67.14 | 65.24 | 8,300 |
Jan 30, 2024 | 66.92 | 67.11 | 66.92 | 67.05 | 65.15 | 10,000 |
Jan 29, 2024 | 67.00 | 67.20 | 66.78 | 67.16 | 65.26 | 9,900 |
Jan 26, 2024 | 66.50 | 66.78 | 66.43 | 66.65 | 64.77 | 24,200 |
Jan 25, 2024 | 67.07 | 67.09 | 66.79 | 66.90 | 65.01 | 7,500 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
19.55
+2.79%
THD iShares MSCI Thailand ETF
59.90
+1.94%
FCA First Trust China AlphaDEX Fund
19.93
+2.68%
ESPO VanEck Video Gaming and eSports ETF
85.36
+3.34%
RING iShares MSCI Global Gold Miners ETF
31.65
+1.28%
COPX Global X Copper Miners ETF
39.94
+1.24%
CNYA iShares MSCI China A ETF
27.79
+1.20%
GXG Global X MSCI Colombia ETF
24.60
+1.11%
REZ iShares Residential and Multisector Real Estate ETF
81.30
+1.09%
DWLD Davis Select Worldwide ETF
37.63
+1.04%
VPC Virtus Private Credit ETF
22.50
+1.03%
XLU The Utilities Select Sector SPDR Fund
79.49
+1.02%
PPH VanEck Pharmaceutical ETF
87.71
+0.98%
VOX Vanguard Communication Services Index Fund ETF Shares
162.94
+0.97%
EWM iShares MSCI Malaysia ETF
24.07
+0.96%
AIA iShares Asia 50 ETF
70.56
+0.96%
DINT Davis Select International ETF
22.19
+0.96%
FCOM Fidelity MSCI Communication Services Index ETF
61.74
+0.95%
EWW iShares MSCI Mexico ETF
50.06
+0.93%
FUTY Fidelity MSCI Utilities Index ETF
51.09
+0.91%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.21
+0.91%
XLC The Communication Services Select Sector SPDR ETF Fund
100.41
+0.90%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.35
+1.81%
SLX VanEck Steel ETF
61.42
+0.84%
IPAC iShares Core MSCI Pacific ETF
62.29
+0.83%
IDMO Invesco S&P International Developed Momentum ETF
42.88
+0.82%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.61
+0.82%
DXJ WisdomTree Japan Hedged Equity Fund
110.75
+0.81%
ECH iShares MSCI Chile ETF
26.91
+0.79%
EWJV iShares MSCI Japan Value ETF
31.50
+0.74%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.11
+0.76%
GOEX Global X Gold Explorers ETF
32.50
+0.76%
FLJH Franklin FTSE Japan Hedged ETF
31.52
+0.74%
PXH Invesco FTSE RAFI Emerging Markets ETF
20.85
+0.72%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.72
+1.38%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.58
+0.68%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.97
+0.67%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.72
+0.67%
BLCN Siren Nasdaq NexGen Economy ETF
28.39
+3.24%
UTES Virtus Reaves Utilities ETF
72.68
+0.65%
IAU iShares Gold Trust
52.31
+0.63%
CBON VanEck China Bond ETF
22.20
+0.63%
BLOK Amplify Transformational Data Sharing ETF
49.30
+0.63%
CEW WisdomTree Emerging Currency Strategy Fund
17.41
+0.63%
GLD SPDR Gold Shares
255.65
+0.62%
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.42
+0.61%
IDHQ Invesco S&P International Developed Quality ETF
29.87
+0.61%
FNDF Schwab Fundamental International Equity ETF
34.57
+0.58%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.02
+0.56%
EZA iShares MSCI South Africa ETF
43.38
+0.56%
IEFA iShares Core MSCI EAFE ETF
73.54
+0.55%
DIVI Franklin International Core Dividend Tilt Index ETF
31.44
+0.54%
FDEM Fidelity Emerging Markets Multifactor ETF
25.91
+0.54%
CEFS Saba Closed-End Funds ETF
22.38
+0.54%
IMTM iShares MSCI Intl Momentum Factor ETF
39.23
+0.54%
USRT iShares Core U.S. REIT ETF
58.20
+0.54%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.58
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.12
+0.51%
PFXF VanEck Preferred Securities ex Financials ETF
17.65
+0.51%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.97
+0.51%
DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
25.18
+0.51%
KCE SPDR S&P Capital Markets ETF
145.64
+0.50%
UITB VictoryShares Core Intermediate Bond ETF
45.97
+0.89%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.47
+0.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.75
+0.49%
SPEM SPDR Portfolio Emerging Markets ETF
38.92
+0.49%
FXU First Trust Utilities AlphaDEX Fund
39.09
+0.49%
DEM WisdomTree Emerging Markets High Dividend Fund
41.39
+0.49%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.86
+0.49%
EWC iShares MSCI Canada ETF
41.65
+0.48%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.15
+0.46%
IQLT iShares MSCI Intl Quality Factor ETF
38.94
+0.46%
ILF iShares Latin America 40 ETF
22.46
+0.45%
FOVL iShares Focused Value Factor ETF
73.46
+0.44%
IDOG ALPS International Sector Dividend Dogs ETF
29.90
+0.44%
IGRO iShares International Dividend Growth ETF
69.72
+0.43%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.13
+0.43%
FSTA Fidelity MSCI Consumer Staples Index ETF
49.43
+0.43%
FXO First Trust Financials AlphaDEX Fund
56.73
+0.42%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
64.15
+0.78%
CMBS iShares CMBS ETF
47.50
+0.42%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.25
+0.41%
FLEU Franklin FTSE Eurozone ETF
25.75
+0.41%
INTF iShares International Equity Factor ETF
29.87
+0.40%
IYK iShares US Consumer Staples ETF
65.51
+0.40%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.01
+0.39%
WLDR Affinity World Leaders Equity ETF
31.15
+0.39%
RZV Invesco S&P SmallCap 600 Pure Value ETF
114.28
+0.39%
USCI United States Commodity Index Fund, LP
69.51
+0.39%
VDC Vanguard Consumer Staples Index Fund ETF Shares
211.61
+0.39%
QINT American Century Quality Diversified International ETF
50.19
+0.38%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.80
+0.38%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.49
+0.38%
EYLD Cambria Emerging Shareholder Yield ETF
32.03
+0.38%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.51
+1.13%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
35.14
+0.37%
JDIV JPMorgan Dividend Leaders ETF
48.21
+0.99%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.18
+0.36%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.62
+0.36%