NYSEArca - Delayed Quote USD
WisdomTree Japan Hedged Equity Fund (DXJ)
At close: November 1 at 4:00 PM EDT
After hours: November 1 at 6:14 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 |
---|---|---|---|---|---|---|
Nov 1, 2024 | 107.40 | 108.53 | 107.34 | 108.18 | 108.18 | 1,112,100 |
Oct 31, 2024 | 108.42 | 108.42 | 107.05 | 107.57 | 107.57 | 469,500 |
Oct 30, 2024 | 108.97 | 109.22 | 108.55 | 108.72 | 108.72 | 374,200 |
Oct 29, 2024 | 108.80 | 109.00 | 108.44 | 108.80 | 108.80 | 262,500 |
Oct 28, 2024 | 107.05 | 107.99 | 106.91 | 107.82 | 107.82 | 467,300 |
Oct 25, 2024 | 106.37 | 106.73 | 105.92 | 106.29 | 106.29 | 215,800 |
Oct 24, 2024 | 106.02 | 106.29 | 105.67 | 106.00 | 106.00 | 189,100 |
Oct 23, 2024 | 106.00 | 106.41 | 105.50 | 105.79 | 105.79 | 213,100 |
Oct 22, 2024 | 106.50 | 106.76 | 106.35 | 106.71 | 106.71 | 219,800 |
Oct 21, 2024 | 107.85 | 108.03 | 107.06 | 107.64 | 107.64 | 249,900 |
Oct 18, 2024 | 108.79 | 108.87 | 108.46 | 108.82 | 108.82 | 353,700 |
Oct 17, 2024 | 109.09 | 109.10 | 108.50 | 108.74 | 108.74 | 308,400 |
Oct 16, 2024 | 108.18 | 108.96 | 107.94 | 108.77 | 108.77 | 266,700 |
Oct 15, 2024 | 108.91 | 108.95 | 107.56 | 107.75 | 107.75 | 571,300 |
Oct 14, 2024 | 109.96 | 110.37 | 109.96 | 110.16 | 110.16 | 518,100 |
Oct 11, 2024 | 108.96 | 109.91 | 108.96 | 109.74 | 109.74 | 376,800 |
Oct 10, 2024 | 108.32 | 108.93 | 107.85 | 108.82 | 108.82 | 384,500 |
Oct 9, 2024 | 108.33 | 109.34 | 108.18 | 109.17 | 109.17 | 166,600 |
Oct 8, 2024 | 109.01 | 109.38 | 108.97 | 109.13 | 109.13 | 378,600 |
Oct 7, 2024 | 109.08 | 109.45 | 108.59 | 109.03 | 109.03 | 499,800 |
Oct 4, 2024 | 109.81 | 110.73 | 109.81 | 110.68 | 110.68 | 530,700 |
Oct 3, 2024 | 106.88 | 107.72 | 106.64 | 107.58 | 107.58 | 271,800 |
Oct 2, 2024 | 106.92 | 107.89 | 106.67 | 107.79 | 107.79 | 1,179,600 |
Oct 1, 2024 | 107.06 | 107.18 | 105.38 | 106.25 | 106.25 | 409,000 |
Sep 30, 2024 | 105.78 | 106.20 | 105.35 | 106.00 | 106.00 | 708,600 |
Sep 27, 2024 | 105.12 | 106.19 | 103.68 | 103.95 | 103.95 | 1,098,500 |
Sep 26, 2024 | 108.14 | 108.73 | 107.92 | 108.57 | 108.57 | 1,172,900 |
Sep 25, 2024 | 0.14 Dividend | |||||
Sep 25, 2024 | 105.12 | 105.53 | 105.06 | 105.42 | 105.42 | 737,400 |
Sep 24, 2024 | 105.28 | 105.60 | 104.45 | 104.74 | 104.60 | 316,100 |
Sep 23, 2024 | 105.69 | 106.28 | 105.38 | 105.70 | 105.56 | 563,200 |
Sep 20, 2024 | 105.70 | 105.70 | 104.81 | 105.25 | 105.11 | 706,900 |
Sep 19, 2024 | 104.56 | 104.59 | 103.67 | 104.03 | 103.90 | 1,118,400 |
Sep 18, 2024 | 101.00 | 101.41 | 100.22 | 101.29 | 101.16 | 575,900 |
Sep 17, 2024 | 100.92 | 101.61 | 100.72 | 101.34 | 101.21 | 560,500 |
Sep 16, 2024 | 100.57 | 101.58 | 100.47 | 101.42 | 101.29 | 730,000 |
Sep 13, 2024 | 100.12 | 100.75 | 100.12 | 100.63 | 100.50 | 536,800 |
Sep 12, 2024 | 100.84 | 102.07 | 100.40 | 101.80 | 101.67 | 508,100 |
Sep 11, 2024 | 100.27 | 101.03 | 98.15 | 100.92 | 100.79 | 923,800 |
Sep 10, 2024 | 101.30 | 101.33 | 99.34 | 100.38 | 100.25 | 2,494,900 |
Sep 9, 2024 | 101.35 | 102.01 | 101.20 | 101.53 | 101.40 | 767,600 |
Sep 6, 2024 | 102.07 | 102.66 | 98.87 | 99.36 | 99.23 | 1,277,500 |
Sep 5, 2024 | 103.16 | 104.23 | 102.83 | 103.72 | 103.59 | 1,222,700 |
Sep 4, 2024 | 103.68 | 104.28 | 103.08 | 103.38 | 103.25 | 1,026,500 |
Sep 3, 2024 | 107.14 | 107.39 | 105.66 | 105.92 | 105.78 | 1,160,200 |
Aug 30, 2024 | 107.46 | 107.64 | 106.96 | 107.52 | 107.38 | 360,600 |
Aug 29, 2024 | 106.75 | 106.87 | 105.53 | 105.84 | 105.70 | 592,600 |
Aug 28, 2024 | 106.22 | 106.47 | 104.82 | 105.24 | 105.10 | 609,800 |
Aug 27, 2024 | 105.39 | 105.55 | 105.10 | 105.18 | 105.04 | 1,183,500 |
Aug 26, 2024 | 104.80 | 105.12 | 104.19 | 104.56 | 104.43 | 2,357,800 |
Aug 23, 2024 | 106.46 | 106.96 | 105.56 | 106.19 | 106.05 | 810,900 |
Aug 22, 2024 | 106.26 | 106.71 | 105.14 | 105.28 | 105.14 | 755,900 |
Aug 21, 2024 | 105.70 | 106.16 | 104.78 | 105.21 | 105.07 | 486,500 |
Aug 20, 2024 | 105.05 | 105.50 | 104.05 | 104.25 | 104.12 | 677,200 |
Aug 19, 2024 | 104.97 | 106.12 | 104.87 | 105.91 | 105.77 | 1,068,400 |
Aug 16, 2024 | 105.15 | 105.76 | 105.09 | 105.30 | 105.16 | 599,300 |
Aug 15, 2024 | 105.03 | 106.09 | 105.03 | 105.75 | 105.61 | 796,300 |
Aug 14, 2024 | 101.84 | 102.08 | 100.64 | 101.95 | 101.82 | 683,200 |
Aug 13, 2024 | 100.29 | 101.21 | 100.13 | 101.11 | 100.98 | 728,300 |
Aug 12, 2024 | 98.64 | 99.37 | 98.29 | 98.48 | 98.35 | 858,300 |
Aug 9, 2024 | 97.00 | 97.66 | 96.29 | 97.52 | 97.39 | 887,300 |
Aug 8, 2024 | 97.80 | 98.41 | 96.71 | 97.94 | 97.81 | 1,128,500 |
Aug 7, 2024 | 98.09 | 98.50 | 95.38 | 95.42 | 95.30 | 2,748,700 |
Aug 6, 2024 | 90.65 | 93.09 | 89.56 | 92.01 | 91.89 | 2,389,700 |
Aug 5, 2024 | 86.21 | 93.26 | 85.30 | 91.43 | 91.31 | 6,266,200 |
Aug 2, 2024 | 98.37 | 98.66 | 95.63 | 96.59 | 96.47 | 3,856,700 |
Aug 1, 2024 | 106.40 | 106.75 | 103.17 | 104.39 | 104.26 | 1,908,000 |
Jul 31, 2024 | 110.25 | 110.51 | 109.20 | 109.63 | 109.49 | 1,014,800 |
Jul 30, 2024 | 110.06 | 110.25 | 108.70 | 109.22 | 109.08 | 813,200 |
Jul 29, 2024 | 109.70 | 109.78 | 109.11 | 109.59 | 109.45 | 655,500 |
Jul 26, 2024 | 108.62 | 109.39 | 108.40 | 109.04 | 108.90 | 1,550,400 |
Jul 25, 2024 | 107.27 | 108.43 | 106.39 | 107.47 | 107.33 | 1,382,000 |
Jul 24, 2024 | 110.42 | 110.44 | 109.25 | 109.30 | 109.16 | 1,603,200 |
Jul 23, 2024 | 112.88 | 112.95 | 112.53 | 112.60 | 112.45 | 410,900 |
Jul 22, 2024 | 113.18 | 113.50 | 112.96 | 113.45 | 113.30 | 452,800 |
Jul 19, 2024 | 113.75 | 113.86 | 113.15 | 113.41 | 113.26 | 800,800 |
Jul 18, 2024 | 114.74 | 114.93 | 113.79 | 114.01 | 113.86 | 886,000 |
Jul 17, 2024 | 114.84 | 115.17 | 114.46 | 114.59 | 114.44 | 2,373,800 |
Jul 16, 2024 | 115.78 | 116.77 | 115.71 | 116.71 | 116.56 | 965,500 |
Jul 15, 2024 | 115.30 | 115.30 | 114.45 | 114.70 | 114.55 | 925,000 |
Jul 12, 2024 | 114.87 | 115.42 | 114.82 | 115.02 | 114.87 | 644,100 |
Jul 11, 2024 | 116.01 | 116.01 | 115.15 | 115.33 | 115.18 | 1,687,200 |
Jul 10, 2024 | 117.05 | 117.80 | 117.05 | 117.51 | 117.36 | 925,400 |
Jul 9, 2024 | 115.22 | 115.43 | 115.06 | 115.20 | 115.05 | 998,700 |
Jul 8, 2024 | 114.93 | 115.18 | 114.60 | 114.66 | 114.51 | 368,100 |
Jul 5, 2024 | 115.53 | 115.53 | 115.07 | 115.20 | 115.05 | 752,600 |
Jul 3, 2024 | 115.10 | 115.57 | 115.01 | 115.57 | 115.42 | 487,000 |
Jul 2, 2024 | 113.92 | 114.55 | 113.72 | 114.44 | 114.29 | 736,700 |
Jul 1, 2024 | 113.26 | 113.54 | 112.56 | 112.69 | 112.54 | 1,506,300 |
Jun 28, 2024 | 112.44 | 113.28 | 112.33 | 112.82 | 112.67 | 887,900 |
Jun 27, 2024 | 111.24 | 111.78 | 111.10 | 111.64 | 111.50 | 358,700 |
Jun 26, 2024 | 110.77 | 111.20 | 110.61 | 111.02 | 110.88 | 504,900 |
Jun 25, 2024 | 0.52 Dividend | |||||
Jun 25, 2024 | 110.52 | 110.82 | 110.24 | 110.63 | 110.49 | 1,772,900 |
Jun 24, 2024 | 109.21 | 109.71 | 109.09 | 109.27 | 108.61 | 864,600 |
Jun 21, 2024 | 108.00 | 108.49 | 107.84 | 108.37 | 107.72 | 294,100 |
Jun 20, 2024 | 108.31 | 108.75 | 108.14 | 108.66 | 108.01 | 838,900 |
Jun 18, 2024 | 107.81 | 108.14 | 107.73 | 108.09 | 107.44 | 767,300 |
Jun 17, 2024 | 107.40 | 108.13 | 107.28 | 108.02 | 107.37 | 628,000 |
Jun 14, 2024 | 108.57 | 108.80 | 108.26 | 108.77 | 108.11 | 474,500 |
Jun 13, 2024 | 108.88 | 108.98 | 107.71 | 108.33 | 107.68 | 694,800 |
Jun 12, 2024 | 110.58 | 110.83 | 110.26 | 110.53 | 109.86 | 306,200 |
Jun 11, 2024 | 110.20 | 110.29 | 109.71 | 109.94 | 109.28 | 314,800 |
Jun 10, 2024 | 110.59 | 111.29 | 110.50 | 111.07 | 110.40 | 487,900 |
Jun 7, 2024 | 109.82 | 110.33 | 109.54 | 109.78 | 109.12 | 375,900 |
Jun 6, 2024 | 110.00 | 110.00 | 109.39 | 109.65 | 108.99 | 572,100 |
Jun 5, 2024 | 109.48 | 109.82 | 109.20 | 109.80 | 109.14 | 1,454,000 |
Jun 4, 2024 | 110.22 | 110.25 | 109.60 | 109.84 | 109.18 | 514,900 |
Jun 3, 2024 | 111.52 | 111.65 | 110.70 | 111.08 | 110.41 | 772,300 |
May 31, 2024 | 110.79 | 111.13 | 110.32 | 111.11 | 110.44 | 738,300 |
May 30, 2024 | 109.20 | 109.52 | 109.08 | 109.42 | 108.76 | 277,700 |
May 29, 2024 | 109.10 | 109.19 | 108.68 | 108.81 | 108.15 | 439,300 |
May 28, 2024 | 110.53 | 110.62 | 110.18 | 110.48 | 109.81 | 320,200 |
May 24, 2024 | 109.52 | 109.75 | 109.36 | 109.58 | 108.92 | 385,100 |
May 23, 2024 | 109.66 | 109.66 | 108.09 | 108.22 | 107.57 | 512,100 |
May 22, 2024 | 108.71 | 108.93 | 108.44 | 108.68 | 108.03 | 432,000 |
May 21, 2024 | 109.94 | 110.11 | 109.58 | 109.85 | 109.19 | 318,900 |
May 20, 2024 | 110.11 | 110.57 | 110.05 | 110.36 | 109.70 | 608,100 |
May 17, 2024 | 108.95 | 109.04 | 108.61 | 108.87 | 108.21 | 770,100 |
May 16, 2024 | 108.93 | 108.99 | 107.98 | 108.09 | 107.44 | 869,700 |
May 15, 2024 | 109.03 | 109.26 | 108.84 | 109.23 | 108.57 | 626,200 |
May 14, 2024 | 108.76 | 109.15 | 108.61 | 109.08 | 108.42 | 315,000 |
May 13, 2024 | 108.40 | 108.56 | 108.19 | 108.40 | 107.75 | 390,100 |
May 10, 2024 | 109.12 | 109.12 | 108.53 | 108.67 | 108.02 | 491,600 |
May 9, 2024 | 108.19 | 108.90 | 108.15 | 108.87 | 108.21 | 400,200 |
May 8, 2024 | 107.68 | 108.25 | 107.51 | 108.18 | 107.53 | 483,200 |
May 7, 2024 | 108.72 | 108.90 | 108.52 | 108.65 | 108.00 | 734,700 |
May 6, 2024 | 108.98 | 109.58 | 108.98 | 109.58 | 108.92 | 1,211,200 |
May 3, 2024 | 107.69 | 108.16 | 107.25 | 108.13 | 107.48 | 943,900 |
May 2, 2024 | 107.96 | 108.11 | 106.93 | 107.21 | 106.56 | 1,099,200 |
May 1, 2024 | 108.38 | 108.89 | 107.91 | 107.94 | 107.29 | 472,800 |
Apr 30, 2024 | 109.24 | 109.46 | 108.46 | 108.51 | 107.86 | 718,400 |
Apr 29, 2024 | 107.87 | 107.98 | 107.40 | 107.68 | 107.03 | 934,200 |
Apr 26, 2024 | 106.84 | 108.05 | 106.84 | 107.96 | 107.31 | 1,974,900 |
Apr 25, 2024 | 104.84 | 105.76 | 104.67 | 105.63 | 104.99 | 1,447,200 |
Apr 24, 2024 | 107.15 | 107.30 | 106.71 | 107.26 | 106.61 | 641,300 |
Apr 23, 2024 | 105.95 | 106.54 | 105.95 | 106.46 | 105.82 | 676,400 |
Apr 22, 2024 | 105.77 | 106.59 | 105.52 | 106.33 | 105.69 | 652,900 |
Apr 19, 2024 | 105.47 | 105.78 | 105.12 | 105.42 | 104.79 | 850,200 |
Apr 18, 2024 | 105.89 | 106.43 | 105.59 | 105.72 | 105.08 | 416,800 |
Apr 17, 2024 | 106.07 | 106.27 | 105.31 | 105.65 | 105.01 | 2,125,700 |
Apr 16, 2024 | 107.03 | 107.18 | 106.55 | 106.66 | 106.02 | 1,023,000 |
Apr 15, 2024 | 109.74 | 109.95 | 108.19 | 108.39 | 107.74 | 758,300 |
Apr 12, 2024 | 108.28 | 108.62 | 107.72 | 107.86 | 107.21 | 1,156,500 |
Apr 11, 2024 | 109.00 | 109.30 | 108.12 | 109.08 | 108.42 | 989,900 |
Apr 10, 2024 | 107.67 | 108.02 | 107.31 | 107.78 | 107.13 | 769,100 |
Apr 9, 2024 | 109.00 | 109.00 | 108.02 | 108.46 | 107.81 | 607,100 |
Apr 8, 2024 | 108.05 | 108.36 | 107.92 | 108.01 | 107.36 | 514,400 |
Apr 5, 2024 | 107.04 | 107.41 | 106.74 | 107.22 | 106.57 | 743,400 |
Apr 4, 2024 | 108.29 | 108.34 | 106.41 | 106.59 | 105.95 | 1,278,500 |
Apr 3, 2024 | 107.07 | 107.87 | 107.02 | 107.72 | 107.07 | 1,032,200 |
Apr 2, 2024 | 106.38 | 106.69 | 106.16 | 106.64 | 106.00 | 591,800 |
Apr 1, 2024 | 106.80 | 107.04 | 106.67 | 107.01 | 106.37 | 861,000 |
Mar 28, 2024 | 108.21 | 108.63 | 108.17 | 108.50 | 107.85 | 451,200 |
Mar 27, 2024 | 108.58 | 108.86 | 108.28 | 108.86 | 108.20 | 855,200 |
Mar 26, 2024 | 108.56 | 108.92 | 108.38 | 108.58 | 107.93 | 1,123,100 |
Mar 25, 2024 | 107.69 | 108.14 | 107.55 | 107.84 | 107.19 | 662,700 |
Mar 22, 2024 | 0.31 Dividend | |||||
Mar 22, 2024 | 109.09 | 109.09 | 108.67 | 108.80 | 108.14 | 941,000 |
Mar 21, 2024 | 108.70 | 109.28 | 108.60 | 109.21 | 108.25 | 2,805,600 |
Mar 20, 2024 | 107.91 | 108.24 | 107.66 | 108.19 | 107.24 | 1,642,000 |
Mar 19, 2024 | 106.50 | 107.33 | 106.43 | 107.23 | 106.29 | 1,195,600 |
Mar 18, 2024 | 105.32 | 105.57 | 105.02 | 105.57 | 104.64 | 1,332,800 |
Mar 15, 2024 | 103.59 | 104.03 | 103.52 | 104.00 | 103.08 | 1,095,400 |
Mar 14, 2024 | 103.01 | 103.06 | 102.24 | 102.50 | 101.60 | 859,400 |
Mar 13, 2024 | 102.28 | 102.60 | 102.16 | 102.52 | 101.62 | 888,200 |
Mar 12, 2024 | 102.70 | 103.45 | 102.47 | 103.22 | 102.31 | 1,355,000 |
Mar 11, 2024 | 102.38 | 102.55 | 101.91 | 102.09 | 101.19 | 3,308,000 |
Mar 8, 2024 | 105.34 | 105.65 | 104.87 | 104.99 | 104.07 | 860,300 |
Mar 7, 2024 | 105.34 | 105.69 | 105.26 | 105.50 | 104.57 | 1,261,100 |
Mar 6, 2024 | 106.57 | 106.93 | 106.26 | 106.56 | 105.62 | 1,181,400 |
Mar 5, 2024 | 105.60 | 105.81 | 104.97 | 105.16 | 104.23 | 1,825,400 |
Mar 4, 2024 | 104.85 | 104.95 | 104.54 | 104.73 | 103.81 | 816,800 |
Mar 1, 2024 | 104.90 | 105.09 | 104.69 | 105.07 | 104.15 | 847,500 |
Feb 29, 2024 | 103.49 | 103.49 | 102.81 | 103.26 | 102.35 | 791,900 |
Feb 28, 2024 | 103.11 | 103.43 | 103.03 | 103.19 | 102.28 | 580,800 |
Feb 27, 2024 | 103.59 | 103.89 | 103.55 | 103.82 | 102.91 | 1,034,600 |
Feb 26, 2024 | 103.69 | 103.81 | 103.27 | 103.39 | 102.48 | 857,000 |
Feb 23, 2024 | 103.23 | 103.55 | 103.22 | 103.34 | 102.43 | 747,300 |
Feb 22, 2024 | 103.03 | 103.17 | 102.74 | 103.12 | 102.21 | 1,410,300 |
Feb 21, 2024 | 101.31 | 101.68 | 101.22 | 101.50 | 100.61 | 750,300 |
Feb 20, 2024 | 101.33 | 101.61 | 101.18 | 101.45 | 100.56 | 1,684,000 |
Feb 16, 2024 | 100.89 | 101.18 | 100.66 | 100.79 | 99.90 | 848,200 |
Feb 15, 2024 | 99.86 | 100.69 | 99.81 | 100.62 | 99.73 | 1,040,700 |
Feb 14, 2024 | 99.38 | 99.78 | 99.27 | 99.76 | 98.88 | 629,300 |
Feb 13, 2024 | 99.78 | 99.93 | 99.13 | 99.49 | 98.61 | 839,600 |
Feb 12, 2024 | 98.44 | 98.97 | 98.44 | 98.68 | 97.81 | 1,743,400 |
Feb 9, 2024 | 97.94 | 98.25 | 97.74 | 98.24 | 97.38 | 490,800 |
Feb 8, 2024 | 97.78 | 97.94 | 97.17 | 97.84 | 96.98 | 497,100 |
Feb 7, 2024 | 97.69 | 97.84 | 97.32 | 97.67 | 96.81 | 590,600 |
Feb 6, 2024 | 96.65 | 96.93 | 96.34 | 96.67 | 95.82 | 743,000 |
Feb 5, 2024 | 97.04 | 97.23 | 96.52 | 96.91 | 96.06 | 639,100 |
Feb 2, 2024 | 96.50 | 97.10 | 96.35 | 97.07 | 96.22 | 830,700 |
Feb 1, 2024 | 96.02 | 96.41 | 95.30 | 96.37 | 95.52 | 1,141,200 |
Jan 31, 2024 | 96.41 | 96.43 | 95.64 | 95.89 | 95.05 | 1,009,500 |
Jan 30, 2024 | 95.41 | 95.67 | 95.30 | 95.61 | 94.77 | 436,200 |
Jan 29, 2024 | 95.63 | 95.76 | 95.24 | 95.73 | 94.89 | 929,800 |
Jan 26, 2024 | 94.61 | 95.08 | 94.53 | 94.78 | 93.95 | 587,100 |
Jan 25, 2024 | 95.42 | 95.42 | 94.90 | 95.34 | 94.50 | 563,300 |
Jan 24, 2024 | 95.00 | 95.47 | 94.87 | 95.25 | 94.41 | 736,900 |
Jan 23, 2024 | 95.06 | 95.43 | 95.00 | 95.37 | 94.53 | 1,019,500 |
Jan 22, 2024 | 95.57 | 96.05 | 95.57 | 96.03 | 95.19 | 1,389,300 |
Jan 19, 2024 | 94.62 | 94.88 | 94.32 | 94.88 | 94.05 | 642,500 |
Jan 18, 2024 | 94.30 | 94.85 | 94.28 | 94.82 | 93.99 | 1,030,400 |
Jan 17, 2024 | 93.53 | 93.91 | 93.40 | 93.85 | 93.02 | 1,157,400 |
Jan 16, 2024 | 94.71 | 94.71 | 94.11 | 94.35 | 93.52 | 1,307,900 |
Jan 12, 2024 | 93.50 | 93.76 | 93.35 | 93.54 | 92.72 | 1,409,800 |
Jan 11, 2024 | 93.61 | 93.73 | 92.84 | 93.28 | 92.46 | 3,909,100 |
Jan 10, 2024 | 92.49 | 92.86 | 92.43 | 92.74 | 91.92 | 1,706,300 |
Jan 9, 2024 | 90.22 | 90.70 | 90.05 | 90.57 | 89.77 | 586,500 |
Jan 8, 2024 | 90.40 | 91.21 | 90.15 | 91.14 | 90.34 | 691,800 |
Jan 5, 2024 | 90.53 | 90.89 | 90.32 | 90.35 | 89.55 | 792,900 |
Jan 4, 2024 | 89.40 | 89.93 | 89.40 | 89.47 | 88.68 | 1,575,900 |
Jan 3, 2024 | 88.40 | 88.89 | 88.40 | 88.52 | 87.74 | 1,519,100 |
Jan 2, 2024 | 87.85 | 88.51 | 87.78 | 88.02 | 87.25 | 1,259,200 |
Dec 29, 2023 | 88.35 | 88.52 | 87.76 | 87.98 | 87.21 | 636,900 |
Dec 28, 2023 | 87.90 | 88.15 | 87.54 | 87.97 | 87.20 | 792,000 |
Dec 27, 2023 | 87.64 | 87.77 | 87.35 | 87.48 | 86.71 | 496,300 |
Dec 26, 2023 | 87.26 | 87.70 | 87.24 | 87.58 | 86.81 | 305,800 |
Dec 22, 2023 | 1.61 Dividend | |||||
Dec 22, 2023 | 87.38 | 87.99 | 87.38 | 87.79 | 87.02 | 661,400 |
Dec 21, 2023 | 88.20 | 88.74 | 88.20 | 88.71 | 86.33 | 703,400 |
Dec 20, 2023 | 88.96 | 89.22 | 87.97 | 88.15 | 85.79 | 629,900 |
Dec 19, 2023 | 88.90 | 89.12 | 88.30 | 88.51 | 86.14 | 882,200 |
Dec 18, 2023 | 87.65 | 87.72 | 87.39 | 87.65 | 85.30 | 565,000 |
Dec 15, 2023 | 87.67 | 87.83 | 87.02 | 87.13 | 84.80 | 1,045,000 |
Dec 14, 2023 | 87.73 | 87.94 | 87.40 | 87.70 | 85.35 | 2,844,600 |
Dec 13, 2023 | 89.25 | 89.49 | 88.96 | 89.33 | 86.94 | 920,100 |
Dec 12, 2023 | 89.40 | 89.78 | 89.36 | 89.78 | 87.37 | 732,300 |
Dec 11, 2023 | 90.12 | 90.47 | 89.94 | 90.37 | 87.95 | 799,800 |
Dec 8, 2023 | 88.22 | 89.16 | 88.11 | 89.13 | 86.74 | 775,200 |
Dec 7, 2023 | 89.17 | 89.28 | 88.55 | 89.14 | 86.75 | 1,394,200 |
Dec 6, 2023 | 91.15 | 91.25 | 90.63 | 90.68 | 88.25 | 890,100 |
Dec 5, 2023 | 89.70 | 89.86 | 89.53 | 89.69 | 87.29 | 646,600 |
Dec 4, 2023 | 90.23 | 90.32 | 89.91 | 90.15 | 87.74 | 1,416,700 |
Dec 1, 2023 | 91.01 | 91.28 | 90.89 | 91.26 | 88.82 | 576,800 |
Nov 30, 2023 | 91.03 | 91.18 | 90.86 | 91.12 | 88.68 | 634,000 |
Nov 29, 2023 | 90.38 | 90.47 | 90.15 | 90.22 | 87.80 | 579,400 |
Nov 28, 2023 | 90.75 | 90.87 | 90.47 | 90.61 | 88.18 | 1,799,500 |
Nov 27, 2023 | 91.29 | 91.52 | 91.18 | 91.27 | 88.83 | 757,600 |
Nov 24, 2023 | 91.51 | 91.84 | 91.44 | 91.76 | 89.30 | 307,400 |
Nov 22, 2023 | 91.21 | 91.38 | 90.95 | 91.35 | 88.90 | 848,800 |
Nov 21, 2023 | 90.02 | 90.17 | 89.89 | 89.99 | 87.58 | 735,500 |
Nov 20, 2023 | 90.40 | 90.66 | 90.27 | 90.57 | 88.14 | 891,100 |
Nov 17, 2023 | 91.16 | 91.59 | 91.13 | 91.54 | 89.09 | 939,700 |
Nov 16, 2023 | 90.47 | 90.66 | 90.14 | 90.45 | 88.03 | 555,600 |
Nov 15, 2023 | 90.68 | 90.87 | 90.44 | 90.64 | 88.21 | 700,700 |
Nov 14, 2023 | 90.57 | 91.24 | 90.57 | 91.15 | 88.71 | 975,500 |
Nov 13, 2023 | 89.57 | 90.00 | 89.37 | 89.94 | 87.53 | 705,500 |
Nov 10, 2023 | 89.16 | 89.68 | 88.75 | 89.68 | 87.28 | 1,210,500 |
Nov 9, 2023 | 89.14 | 89.42 | 88.64 | 88.67 | 86.29 | 806,700 |
Nov 8, 2023 | 87.86 | 88.00 | 87.28 | 87.65 | 85.30 | 1,658,700 |
Nov 7, 2023 | 89.14 | 89.36 | 88.85 | 89.21 | 86.82 | 1,217,100 |
Nov 6, 2023 | 89.78 | 89.83 | 89.42 | 89.70 | 87.30 | 1,593,000 |
Nov 3, 2023 | 90.29 | 91.00 | 90.07 | 90.67 | 88.24 | 1,144,500 |
Nov 2, 2023 | 88.70 | 89.85 | 88.70 | 89.77 | 87.37 | 678,500 |
Related Tickers
XSD SPDR S&P Semiconductor ETF
234.42
+2.15%
RTH VanEck Retail ETF
218.23
+1.98%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.50
+1.88%
BBP Virtus LifeSci Biotech Products ETF
64.41
+1.79%
IHI iShares U.S. Medical Devices ETF
59.14
+1.74%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
338.54
+1.64%
XLY The Consumer Discretionary Select Sector SPDR Fund
200.09
+1.63%
FTXL First Trust Nasdaq Semiconductor ETF
89.55
+1.61%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.92
+1.50%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.86
+1.48%
FLTW Franklin FTSE Taiwan ETF
49.05
+1.42%
QLD ProShares Ultra QQQ
99.65
+1.39%
SMH VanEck Semiconductor ETF
244.75
+1.27%
COPX Global X Copper Miners ETF
44.23
+1.24%
BOUT Innovator IBD Breakout Opportunities ETF
37.01
+1.10%
EWT iShares MSCI Taiwan ETF
54.80
+1.07%
SOXX iShares Semiconductor ETF
220.58
+1.06%
NUDM Nuveen ESG International Developed Markets Equity ETF
32.18
+1.04%
AIA iShares Asia 50 ETF
72.25
+1.03%
ROBO Robo Global Robotics and Automation Index ETF
55.73
+1.00%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.61
+0.98%
IETC iShares U.S. Tech Independence Focused ETF
78.89
+0.98%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
75.20
+0.95%
PKB Invesco Building & Construction ETF
78.49
+0.95%
IHF iShares U.S. Healthcare Providers ETF
52.48
+0.94%
NULG Nuveen ESG Large-Cap Growth ETF
83.29
+0.92%
FIW First Trust Water ETF
105.92
+0.90%
ILCG iShares Morningstar Growth ETF
84.63
+0.89%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.01
+0.87%
SCHG Schwab U.S. Large-Cap Growth ETF
26.15
+0.85%
MGK Vanguard Mega Cap Growth Index Fund
322.62
+0.85%
CEFS Saba Closed-End Funds ETF
21.89
+0.83%
PSCM Invesco S&P SmallCap Materials ETF
76.22
+0.82%
XNTK SPDR NYSE Technology ETF
196.90
+0.81%
VUG Vanguard Growth Index Fund ETF Shares
385.99
+0.80%
IWY iShares Russell Top 200 Growth ETF
220.39
+0.80%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.50
+0.78%
FTEC Fidelity MSCI Information Technology Index ETF
174.35
+0.78%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.71
+0.77%
ONEQ Fidelity Nasdaq Composite Index ETF
71.87
+0.77%
IWF iShares Russell 1000 Growth ETF
376.81
+0.76%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
64.26
+0.76%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.82
+0.76%
VHT Vanguard Health Care Index Fund ETF Shares
271.72
+0.76%
XLK The Technology Select Sector SPDR Fund
223.91
+0.75%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.02
+0.75%
QQQ Invesco QQQ Trust
487.43
+0.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.91
+0.73%
IVW iShares S&P 500 Growth ETF
95.80
+0.73%
QGRO American Century U.S. Quality Growth ETF
92.07
+0.72%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.74
+0.72%
FHLC Fidelity MSCI Health Care Index ETF
70.12
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.96
+0.72%
VGT Vanguard Information Technology Index Fund ETF Shares
586.47
+0.72%
FV First Trust Dorsey Wright Focus 5 ETF
57.88
+0.71%
IDHQ Invesco S&P International Developed Quality ETF
30.00
+0.70%
IUSG iShares Core S&P U.S. Growth ETF
131.78
+0.70%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.60
+0.70%
CWS AdvisorShares Focused Equity ETF
68.18
+0.69%
DWAS Invesco DWA SmallCap Momentum ETF
91.89
+0.68%
IOO iShares Global 100 ETF
98.12
+0.68%
TMFC Motley Fool 100 Index ETF
56.50
+0.68%
IYW iShares U.S. Technology ETF
151.71
+0.68%
PHO Invesco Water Resources ETF
68.71
+0.67%
PSCI Invesco S&P SmallCap Industrials ETF
131.24
+0.67%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.63
+0.67%
OEF iShares S&P 100 ETF
276.84
+0.67%
SPMO Invesco S&P 500 Momentum ETF
91.42
+0.66%
DIA SPDR Dow Jones Industrial Average ETF Trust
420.42
+0.66%
MOAT VanEck Morningstar Wide Moat ETF
94.89
+0.66%
EWL iShares MSCI Switzerland ETF
49.67
+0.65%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.63
+0.65%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
46.89
+0.64%
XLG Invesco S&P 500 Top 50 ETF
47.52
+0.64%
ESGU iShares ESG Aware MSCI USA ETF
125.40
+0.63%
EYLD Cambria Emerging Shareholder Yield ETF
33.43
+0.63%
FLHK Franklin FTSE Hong Kong ETF
18.55
+0.62%
PSI Invesco Semiconductors ETF
54.64
+0.61%
IGM iShares Expanded Tech Sector ETF
96.14
+0.61%
MGC Vanguard Mega Cap Index Fund
205.93
+0.61%
HEDJ WisdomTree Europe Hedged Equity Fund
43.49
+0.60%
XLV The Health Care Select Sector SPDR Fund
147.74
+0.59%
DSI iShares MSCI KLD 400 Social ETF
108.39
+0.58%
IYH iShares U.S. Healthcare ETF
62.41
+0.58%
EWM iShares MSCI Malaysia ETF
24.78
+0.57%
IWL iShares Russell Top 200 ETF
140.10
+0.56%
PSC Principal U.S. Small-Cap ETF
51.04
+0.55%
ESGG FlexShares STOXX Global ESG Select Index Fund
168.02
+0.55%
JQUA JPMorgan U.S. Quality Factor ETF
56.16
+0.54%
NACP Impact Shares NAACP Minority Empowerment ETF
41.13
+0.54%
SCHX Schwab U.S. Large-Cap ETF
22.56
+0.53%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.73
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
30.47
+0.52%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.04
+0.52%
COWZ Pacer US Cash Cows 100 ETF
57.21
+0.51%
EWJV iShares MSCI Japan Value ETF
31.70
+0.51%
ESGV Vanguard ESG U.S. Stock ETF
101.28
+0.50%
PPA Invesco Aerospace & Defense ETF
114.35
+0.49%
IMTM iShares MSCI Intl Momentum Factor ETF
38.95
+0.49%