NYSEArca - Delayed Quote USD
Schwab Fundamental Emerging Markets Equity ETF (FNDE)
At close: November 21 at 4:00 PM EST
After hours: November 21 at 5:47 PM 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 |
---|---|---|---|---|---|---|
Nov 21, 2024 | 30.66 | 30.74 | 30.58 | 30.70 | 30.70 | 539,500 |
Nov 20, 2024 | 30.71 | 30.76 | 30.60 | 30.76 | 30.76 | 421,000 |
Nov 19, 2024 | 30.70 | 30.85 | 30.70 | 30.82 | 30.82 | 580,100 |
Nov 18, 2024 | 30.73 | 30.91 | 30.72 | 30.91 | 30.91 | 1,483,000 |
Nov 15, 2024 | 30.51 | 30.58 | 30.42 | 30.47 | 30.47 | 760,700 |
Nov 14, 2024 | 30.59 | 30.67 | 30.45 | 30.46 | 30.46 | 750,900 |
Nov 13, 2024 | 30.89 | 30.91 | 30.65 | 30.72 | 30.72 | 1,130,400 |
Nov 12, 2024 | 30.88 | 30.94 | 30.67 | 30.78 | 30.78 | 825,800 |
Nov 11, 2024 | 31.42 | 31.45 | 31.27 | 31.35 | 31.35 | 517,900 |
Nov 8, 2024 | 31.85 | 31.91 | 31.43 | 31.61 | 31.61 | 564,100 |
Nov 7, 2024 | 32.40 | 32.63 | 32.34 | 32.54 | 32.54 | 627,000 |
Nov 6, 2024 | 31.34 | 31.73 | 31.28 | 31.61 | 31.61 | 511,900 |
Nov 5, 2024 | 31.98 | 32.07 | 31.89 | 32.03 | 32.03 | 352,400 |
Nov 4, 2024 | 31.68 | 31.79 | 31.55 | 31.55 | 31.55 | 729,200 |
Nov 1, 2024 | 31.76 | 31.76 | 31.41 | 31.42 | 31.42 | 551,900 |
Oct 31, 2024 | 31.41 | 31.41 | 31.18 | 31.38 | 31.38 | 451,000 |
Oct 30, 2024 | 31.45 | 31.56 | 31.35 | 31.42 | 31.42 | 831,400 |
Oct 29, 2024 | 31.95 | 31.95 | 31.73 | 31.76 | 31.76 | 343,900 |
Oct 28, 2024 | 31.85 | 32.03 | 31.85 | 31.97 | 31.97 | 623,400 |
Oct 25, 2024 | 31.98 | 32.04 | 31.77 | 31.81 | 31.81 | 470,100 |
Oct 24, 2024 | 31.82 | 31.87 | 31.66 | 31.85 | 31.85 | 266,800 |
Oct 23, 2024 | 31.93 | 31.97 | 31.68 | 31.80 | 31.80 | 266,500 |
Oct 22, 2024 | 32.05 | 32.17 | 31.99 | 32.09 | 32.09 | 345,800 |
Oct 21, 2024 | 32.07 | 32.14 | 31.86 | 32.04 | 32.04 | 425,400 |
Oct 18, 2024 | 32.46 | 32.47 | 32.26 | 32.27 | 32.27 | 351,500 |
Oct 17, 2024 | 31.92 | 31.96 | 31.75 | 31.93 | 31.93 | 540,500 |
Oct 16, 2024 | 32.08 | 32.24 | 32.05 | 32.13 | 32.13 | 429,500 |
Oct 15, 2024 | 32.12 | 32.12 | 31.63 | 31.69 | 31.69 | 567,900 |
Oct 14, 2024 | 32.38 | 32.65 | 32.25 | 32.44 | 32.44 | 371,000 |
Oct 11, 2024 | 32.09 | 32.58 | 32.09 | 32.53 | 32.53 | 455,800 |
Oct 10, 2024 | 32.29 | 32.42 | 32.02 | 32.32 | 32.32 | 484,100 |
Oct 9, 2024 | 31.78 | 32.17 | 31.73 | 32.08 | 32.08 | 557,100 |
Oct 8, 2024 | 32.50 | 32.62 | 32.10 | 32.49 | 32.49 | 1,054,800 |
Oct 7, 2024 | 33.77 | 33.99 | 33.58 | 33.95 | 33.95 | 915,400 |
Oct 4, 2024 | 33.32 | 33.46 | 33.21 | 33.44 | 33.44 | 600,000 |
Oct 3, 2024 | 32.85 | 33.14 | 32.75 | 33.01 | 33.01 | 461,700 |
Oct 2, 2024 | 33.50 | 33.63 | 33.28 | 33.63 | 33.63 | 603,000 |
Oct 1, 2024 | 32.40 | 32.61 | 32.16 | 32.59 | 32.59 | 841,300 |
Sep 30, 2024 | 32.64 | 32.64 | 32.22 | 32.27 | 32.27 | 764,900 |
Sep 27, 2024 | 32.82 | 32.86 | 32.60 | 32.63 | 32.63 | 882,700 |
Sep 26, 2024 | 32.61 | 32.81 | 32.42 | 32.68 | 32.68 | 1,357,300 |
Sep 25, 2024 | 31.81 | 31.81 | 31.54 | 31.54 | 31.54 | 669,800 |
Sep 24, 2024 | 31.41 | 31.93 | 31.41 | 31.87 | 31.87 | 787,100 |
Sep 23, 2024 | 30.35 | 30.58 | 30.35 | 30.49 | 30.49 | 369,200 |
Sep 20, 2024 | 30.27 | 30.29 | 30.12 | 30.15 | 30.15 | 255,600 |
Sep 19, 2024 | 30.19 | 30.31 | 30.02 | 30.27 | 30.27 | 292,800 |
Sep 18, 2024 | 29.79 | 29.99 | 29.61 | 29.65 | 29.65 | 467,500 |
Sep 17, 2024 | 29.77 | 29.90 | 29.68 | 29.78 | 29.78 | 517,400 |
Sep 16, 2024 | 29.71 | 29.73 | 29.61 | 29.71 | 29.71 | 444,100 |
Sep 13, 2024 | 29.53 | 29.63 | 29.51 | 29.54 | 29.54 | 351,400 |
Sep 12, 2024 | 29.17 | 29.40 | 29.12 | 29.38 | 29.38 | 619,900 |
Sep 11, 2024 | 28.93 | 29.14 | 28.69 | 29.11 | 29.11 | 656,100 |
Sep 10, 2024 | 29.07 | 29.07 | 28.82 | 29.01 | 29.01 | 474,100 |
Sep 9, 2024 | 29.08 | 29.22 | 29.07 | 29.14 | 29.14 | 369,000 |
Sep 6, 2024 | 29.60 | 29.61 | 29.05 | 29.09 | 29.09 | 370,700 |
Sep 5, 2024 | 29.52 | 29.64 | 29.49 | 29.54 | 29.54 | 534,400 |
Sep 4, 2024 | 29.42 | 29.66 | 29.42 | 29.51 | 29.51 | 373,400 |
Sep 3, 2024 | 29.79 | 29.82 | 29.49 | 29.52 | 29.52 | 419,400 |
Aug 30, 2024 | 30.19 | 30.22 | 30.00 | 30.12 | 30.12 | 1,177,500 |
Aug 29, 2024 | 30.20 | 30.30 | 30.17 | 30.17 | 30.17 | 376,600 |
Aug 28, 2024 | 30.30 | 30.35 | 30.15 | 30.23 | 30.23 | 284,800 |
Aug 27, 2024 | 30.37 | 30.47 | 30.35 | 30.45 | 30.45 | 304,900 |
Aug 26, 2024 | 30.23 | 30.41 | 30.23 | 30.32 | 30.32 | 504,200 |
Aug 23, 2024 | 30.12 | 30.41 | 30.09 | 30.36 | 30.36 | 437,700 |
Aug 22, 2024 | 30.05 | 30.05 | 29.78 | 29.82 | 29.82 | 339,300 |
Aug 21, 2024 | 30.10 | 30.25 | 30.10 | 30.21 | 30.21 | 294,500 |
Aug 20, 2024 | 30.27 | 30.33 | 30.08 | 30.12 | 30.12 | 506,200 |
Aug 19, 2024 | 30.30 | 30.53 | 30.30 | 30.49 | 30.49 | 318,000 |
Aug 16, 2024 | 29.89 | 30.09 | 29.88 | 30.08 | 30.08 | 399,900 |
Aug 15, 2024 | 29.67 | 29.84 | 29.61 | 29.79 | 29.79 | 341,400 |
Aug 14, 2024 | 29.59 | 29.61 | 29.39 | 29.47 | 29.47 | 451,000 |
Aug 13, 2024 | 29.36 | 29.61 | 29.36 | 29.59 | 29.59 | 218,400 |
Aug 12, 2024 | 29.23 | 29.37 | 29.21 | 29.26 | 29.26 | 481,800 |
Aug 9, 2024 | 28.98 | 29.11 | 28.90 | 29.07 | 29.07 | 324,400 |
Aug 8, 2024 | 28.66 | 28.94 | 28.64 | 28.92 | 28.92 | 295,200 |
Aug 7, 2024 | 28.70 | 28.73 | 28.30 | 28.31 | 28.31 | 671,700 |
Aug 6, 2024 | 27.85 | 28.30 | 27.85 | 28.09 | 28.09 | 1,424,300 |
Aug 5, 2024 | 27.46 | 28.14 | 27.32 | 28.02 | 28.02 | 1,480,400 |
Aug 2, 2024 | 28.82 | 28.86 | 28.66 | 28.82 | 28.82 | 608,200 |
Aug 1, 2024 | 29.58 | 29.63 | 29.09 | 29.15 | 29.15 | 501,600 |
Jul 31, 2024 | 29.62 | 29.72 | 29.57 | 29.63 | 29.63 | 637,000 |
Jul 30, 2024 | 29.20 | 29.26 | 29.08 | 29.15 | 29.15 | 311,200 |
Jul 29, 2024 | 29.32 | 29.32 | 29.10 | 29.23 | 29.23 | 337,400 |
Jul 26, 2024 | 29.28 | 29.36 | 29.19 | 29.31 | 29.31 | 397,100 |
Jul 25, 2024 | 29.01 | 29.26 | 29.01 | 29.10 | 29.10 | 590,400 |
Jul 24, 2024 | 29.37 | 29.48 | 29.20 | 29.20 | 29.20 | 628,500 |
Jul 23, 2024 | 29.49 | 29.55 | 29.36 | 29.44 | 29.44 | 683,100 |
Jul 22, 2024 | 29.62 | 29.69 | 29.53 | 29.68 | 29.68 | 627,300 |
Jul 19, 2024 | 29.65 | 29.69 | 29.48 | 29.49 | 29.49 | 487,000 |
Jul 18, 2024 | 30.13 | 30.15 | 29.76 | 29.79 | 29.79 | 430,300 |
Jul 17, 2024 | 30.24 | 30.27 | 30.10 | 30.12 | 30.12 | 530,100 |
Jul 16, 2024 | 30.40 | 30.56 | 30.37 | 30.56 | 30.56 | 470,200 |
Jul 15, 2024 | 30.59 | 30.61 | 30.44 | 30.45 | 30.45 | 431,100 |
Jul 12, 2024 | 30.80 | 30.84 | 30.73 | 30.76 | 30.76 | 369,800 |
Jul 11, 2024 | 30.69 | 30.78 | 30.58 | 30.66 | 30.66 | 381,800 |
Jul 10, 2024 | 30.35 | 30.39 | 30.28 | 30.38 | 30.38 | 423,600 |
Jul 9, 2024 | 30.21 | 30.35 | 30.17 | 30.33 | 30.33 | 510,700 |
Jul 8, 2024 | 30.23 | 30.30 | 30.20 | 30.25 | 30.25 | 570,700 |
Jul 5, 2024 | 30.15 | 30.20 | 29.99 | 30.17 | 30.17 | 796,900 |
Jul 3, 2024 | 29.92 | 30.21 | 29.92 | 30.19 | 30.19 | 519,600 |
Jul 2, 2024 | 29.59 | 29.78 | 29.59 | 29.76 | 29.76 | 668,700 |
Jul 1, 2024 | 29.81 | 29.81 | 29.59 | 29.61 | 29.61 | 782,700 |
Jun 28, 2024 | 29.68 | 29.69 | 29.50 | 29.57 | 29.57 | 669,300 |
Jun 27, 2024 | 29.48 | 29.50 | 29.37 | 29.42 | 29.42 | 720,100 |
Jun 26, 2024 | 0.23 Dividend | |||||
Jun 26, 2024 | 29.46 | 29.47 | 29.36 | 29.44 | 29.44 | 385,300 |
Jun 25, 2024 | 29.86 | 29.86 | 29.69 | 29.79 | 29.56 | 425,800 |
Jun 24, 2024 | 29.91 | 30.11 | 29.91 | 29.92 | 29.69 | 721,000 |
Jun 21, 2024 | 29.93 | 29.99 | 29.89 | 29.89 | 29.66 | 672,200 |
Jun 20, 2024 | 30.06 | 30.16 | 29.83 | 30.02 | 29.79 | 1,465,400 |
Jun 18, 2024 | 29.64 | 29.83 | 29.62 | 29.80 | 29.57 | 564,300 |
Jun 17, 2024 | 29.33 | 29.54 | 29.33 | 29.50 | 29.27 | 713,800 |
Jun 14, 2024 | 29.32 | 29.40 | 29.25 | 29.39 | 29.16 | 621,900 |
Jun 13, 2024 | 29.37 | 29.43 | 29.19 | 29.29 | 29.06 | 471,100 |
Jun 12, 2024 | 29.51 | 29.54 | 29.32 | 29.36 | 29.13 | 715,400 |
Jun 11, 2024 | 29.22 | 29.23 | 29.09 | 29.22 | 28.99 | 506,800 |
Jun 10, 2024 | 29.21 | 29.43 | 29.18 | 29.37 | 29.14 | 803,500 |
Jun 7, 2024 | 29.42 | 29.49 | 29.20 | 29.20 | 28.97 | 598,300 |
Jun 6, 2024 | 29.54 | 29.57 | 29.42 | 29.51 | 29.28 | 1,311,600 |
Jun 5, 2024 | 29.29 | 29.45 | 29.23 | 29.42 | 29.19 | 514,000 |
Jun 4, 2024 | 29.14 | 29.17 | 28.96 | 29.10 | 28.87 | 458,500 |
Jun 3, 2024 | 29.68 | 29.77 | 29.47 | 29.61 | 29.38 | 482,200 |
May 31, 2024 | 29.40 | 29.40 | 29.17 | 29.36 | 29.13 | 505,300 |
May 30, 2024 | 29.61 | 29.75 | 29.53 | 29.68 | 29.45 | 365,600 |
May 29, 2024 | 29.82 | 29.84 | 29.71 | 29.75 | 29.52 | 380,900 |
May 28, 2024 | 30.28 | 30.35 | 30.15 | 30.20 | 29.96 | 335,300 |
May 24, 2024 | 30.17 | 30.22 | 30.10 | 30.15 | 29.92 | 344,600 |
May 23, 2024 | 30.39 | 30.39 | 29.98 | 30.02 | 29.79 | 387,500 |
May 22, 2024 | 30.49 | 30.49 | 30.27 | 30.31 | 30.07 | 519,400 |
May 21, 2024 | 30.49 | 30.51 | 30.38 | 30.47 | 30.23 | 277,700 |
May 20, 2024 | 30.54 | 30.63 | 30.49 | 30.56 | 30.32 | 239,500 |
May 17, 2024 | 30.54 | 30.72 | 30.52 | 30.70 | 30.46 | 339,600 |
May 16, 2024 | 30.37 | 30.48 | 30.31 | 30.42 | 30.18 | 257,400 |
May 15, 2024 | 30.04 | 30.18 | 29.93 | 30.15 | 29.92 | 411,000 |
May 14, 2024 | 29.87 | 29.95 | 29.86 | 29.93 | 29.70 | 343,800 |
May 13, 2024 | 29.78 | 30.03 | 29.78 | 29.91 | 29.68 | 491,200 |
May 10, 2024 | 29.83 | 29.88 | 29.67 | 29.69 | 29.46 | 301,600 |
May 9, 2024 | 29.24 | 29.42 | 29.20 | 29.41 | 29.18 | 318,900 |
May 8, 2024 | 29.00 | 29.21 | 29.00 | 29.18 | 28.95 | 408,400 |
May 7, 2024 | 29.16 | 29.26 | 29.16 | 29.19 | 28.96 | 302,500 |
May 6, 2024 | 29.23 | 29.31 | 29.23 | 29.27 | 29.04 | 415,500 |
May 3, 2024 | 29.18 | 29.23 | 29.02 | 29.21 | 28.98 | 447,000 |
May 2, 2024 | 28.68 | 29.01 | 28.58 | 28.96 | 28.73 | 510,800 |
May 1, 2024 | 28.28 | 28.59 | 28.28 | 28.29 | 28.07 | 431,400 |
Apr 30, 2024 | 28.45 | 28.48 | 28.28 | 28.29 | 28.07 | 383,900 |
Apr 29, 2024 | 28.51 | 28.73 | 28.51 | 28.71 | 28.49 | 332,400 |
Apr 26, 2024 | 28.24 | 28.37 | 28.24 | 28.33 | 28.11 | 443,800 |
Apr 25, 2024 | 27.69 | 28.04 | 27.69 | 28.00 | 27.78 | 280,200 |
Apr 24, 2024 | 27.86 | 27.89 | 27.75 | 27.85 | 27.63 | 320,500 |
Apr 23, 2024 | 27.52 | 27.73 | 27.48 | 27.70 | 27.48 | 552,100 |
Apr 22, 2024 | 27.34 | 27.59 | 27.29 | 27.57 | 27.36 | 502,000 |
Apr 19, 2024 | 27.29 | 27.43 | 27.29 | 27.38 | 27.17 | 407,400 |
Apr 18, 2024 | 27.34 | 27.49 | 27.29 | 27.36 | 27.15 | 720,700 |
Apr 17, 2024 | 27.40 | 27.42 | 27.21 | 27.23 | 27.02 | 3,317,000 |
Apr 16, 2024 | 27.24 | 27.31 | 27.12 | 27.20 | 26.99 | 640,500 |
Apr 15, 2024 | 27.87 | 27.87 | 27.55 | 27.59 | 27.38 | 485,000 |
Apr 12, 2024 | 28.06 | 28.06 | 27.60 | 27.66 | 27.44 | 489,200 |
Apr 11, 2024 | 28.24 | 28.32 | 28.12 | 28.27 | 28.05 | 745,200 |
Apr 10, 2024 | 28.20 | 28.27 | 28.09 | 28.17 | 27.95 | 614,800 |
Apr 9, 2024 | 28.45 | 28.53 | 28.38 | 28.48 | 28.26 | 456,200 |
Apr 8, 2024 | 28.14 | 28.29 | 28.14 | 28.23 | 28.01 | 628,600 |
Apr 5, 2024 | 27.89 | 28.03 | 27.84 | 27.96 | 27.74 | 438,300 |
Apr 4, 2024 | 28.26 | 28.38 | 27.97 | 27.99 | 27.77 | 662,100 |
Apr 3, 2024 | 27.94 | 28.13 | 27.90 | 28.07 | 27.85 | 497,400 |
Apr 2, 2024 | 28.00 | 28.14 | 27.98 | 28.04 | 27.82 | 439,800 |
Apr 1, 2024 | 27.86 | 27.97 | 27.73 | 27.79 | 27.57 | 517,900 |
Mar 28, 2024 | 27.68 | 27.83 | 27.68 | 27.76 | 27.54 | 525,800 |
Mar 27, 2024 | 27.52 | 27.65 | 27.51 | 27.64 | 27.42 | 726,800 |
Mar 26, 2024 | 27.60 | 27.63 | 27.52 | 27.53 | 27.32 | 724,500 |
Mar 25, 2024 | 27.59 | 27.66 | 27.59 | 27.62 | 27.40 | 475,500 |
Mar 22, 2024 | 27.64 | 27.64 | 27.52 | 27.55 | 27.34 | 451,200 |
Mar 21, 2024 | 27.86 | 27.92 | 27.76 | 27.76 | 27.54 | 357,900 |
Mar 20, 2024 | 27.39 | 27.73 | 27.39 | 27.70 | 27.48 | 530,600 |
Mar 19, 2024 | 27.40 | 27.50 | 27.34 | 27.42 | 27.21 | 398,200 |
Mar 18, 2024 | 27.66 | 27.66 | 27.49 | 27.53 | 27.32 | 374,300 |
Mar 15, 2024 | 27.56 | 27.63 | 27.50 | 27.51 | 27.30 | 448,100 |
Mar 14, 2024 | 27.72 | 27.76 | 27.53 | 27.60 | 27.39 | 639,500 |
Mar 13, 2024 | 27.72 | 27.77 | 27.69 | 27.71 | 27.49 | 759,400 |
Mar 12, 2024 | 27.80 | 27.86 | 27.70 | 27.83 | 27.61 | 588,100 |
Mar 11, 2024 | 27.50 | 27.63 | 27.50 | 27.56 | 27.35 | 1,471,100 |
Mar 8, 2024 | 27.53 | 27.62 | 27.48 | 27.51 | 27.30 | 618,800 |
Mar 7, 2024 | 27.57 | 27.65 | 27.51 | 27.63 | 27.41 | 700,700 |
Mar 6, 2024 | 27.49 | 27.63 | 27.49 | 27.53 | 27.32 | 584,500 |
Mar 5, 2024 | 27.20 | 27.31 | 27.11 | 27.14 | 26.93 | 583,000 |
Mar 4, 2024 | 27.41 | 27.41 | 27.30 | 27.32 | 27.11 | 629,400 |
Mar 1, 2024 | 27.24 | 27.44 | 27.21 | 27.40 | 27.19 | 739,900 |
Feb 29, 2024 | 27.16 | 27.20 | 27.02 | 27.06 | 26.85 | 543,400 |
Feb 28, 2024 | 27.32 | 27.32 | 27.06 | 27.08 | 26.87 | 465,200 |
Feb 27, 2024 | 27.60 | 27.63 | 27.55 | 27.58 | 27.37 | 378,600 |
Feb 26, 2024 | 27.49 | 27.57 | 27.46 | 27.47 | 27.26 | 497,900 |
Feb 23, 2024 | 27.69 | 27.70 | 27.57 | 27.64 | 27.42 | 292,100 |
Feb 22, 2024 | 27.68 | 27.74 | 27.61 | 27.71 | 27.49 | 538,500 |
Feb 21, 2024 | 27.47 | 27.55 | 27.41 | 27.50 | 27.29 | 593,700 |
Feb 20, 2024 | 27.43 | 27.52 | 27.33 | 27.39 | 27.18 | 694,000 |
Feb 16, 2024 | 27.20 | 27.36 | 27.20 | 27.27 | 27.06 | 562,800 |
Feb 15, 2024 | 26.96 | 27.12 | 26.96 | 27.10 | 26.89 | 443,200 |
Feb 14, 2024 | 26.89 | 26.98 | 26.85 | 26.95 | 26.74 | 559,000 |
Feb 13, 2024 | 26.72 | 26.86 | 26.46 | 26.55 | 26.34 | 582,000 |
Feb 12, 2024 | 26.90 | 27.22 | 26.90 | 27.09 | 26.88 | 653,600 |
Feb 9, 2024 | 26.81 | 26.95 | 26.73 | 26.91 | 26.70 | 872,600 |
Feb 8, 2024 | 27.01 | 27.02 | 26.86 | 26.88 | 26.67 | 475,600 |
Feb 7, 2024 | 27.06 | 27.19 | 27.04 | 27.12 | 26.91 | 579,500 |
Feb 6, 2024 | 26.99 | 27.30 | 26.97 | 27.28 | 27.07 | 630,600 |
Feb 5, 2024 | 26.43 | 26.64 | 26.41 | 26.57 | 26.36 | 1,096,800 |
Feb 2, 2024 | 26.44 | 26.49 | 26.35 | 26.44 | 26.23 | 573,600 |
Feb 1, 2024 | 26.52 | 26.62 | 26.47 | 26.59 | 26.38 | 621,400 |
Jan 31, 2024 | 26.46 | 26.68 | 26.39 | 26.44 | 26.23 | 574,100 |
Jan 30, 2024 | 26.50 | 26.56 | 26.40 | 26.55 | 26.34 | 589,900 |
Jan 29, 2024 | 26.79 | 26.80 | 26.59 | 26.73 | 26.52 | 618,700 |
Jan 26, 2024 | 26.61 | 26.72 | 26.57 | 26.69 | 26.48 | 691,400 |
Jan 25, 2024 | 26.66 | 26.69 | 26.51 | 26.58 | 26.37 | 593,900 |
Jan 24, 2024 | 26.54 | 26.60 | 26.39 | 26.41 | 26.20 | 685,600 |
Jan 23, 2024 | 25.83 | 26.01 | 25.83 | 26.00 | 25.80 | 826,900 |
Jan 22, 2024 | 25.68 | 25.81 | 25.62 | 25.73 | 25.53 | 785,700 |
Jan 19, 2024 | 25.81 | 25.99 | 25.71 | 25.96 | 25.76 | 921,300 |
Jan 18, 2024 | 25.68 | 25.76 | 25.63 | 25.73 | 25.53 | 973,000 |
Jan 17, 2024 | 25.50 | 25.61 | 25.44 | 25.58 | 25.38 | 1,386,900 |
Jan 16, 2024 | 26.16 | 26.16 | 25.91 | 25.92 | 25.72 | 1,288,300 |
Jan 12, 2024 | 26.60 | 26.70 | 26.51 | 26.53 | 26.32 | 982,400 |
Jan 11, 2024 | 26.37 | 26.44 | 26.18 | 26.37 | 26.16 | 661,300 |
Jan 10, 2024 | 26.29 | 26.29 | 26.20 | 26.24 | 26.04 | 668,900 |
Jan 9, 2024 | 26.40 | 26.40 | 26.31 | 26.34 | 26.13 | 603,800 |
Jan 8, 2024 | 26.48 | 26.71 | 26.44 | 26.69 | 26.48 | 663,500 |
Jan 5, 2024 | 26.66 | 26.85 | 26.65 | 26.70 | 26.49 | 505,700 |
Jan 4, 2024 | 26.65 | 26.73 | 26.58 | 26.61 | 26.40 | 545,300 |
Jan 3, 2024 | 26.56 | 26.77 | 26.55 | 26.70 | 26.49 | 636,000 |
Jan 2, 2024 | 26.82 | 26.90 | 26.70 | 26.74 | 26.53 | 818,700 |
Dec 29, 2023 | 27.03 | 27.22 | 27.03 | 27.14 | 26.93 | 535,100 |
Dec 28, 2023 | 27.11 | 27.23 | 27.09 | 27.12 | 26.91 | 641,700 |
Dec 27, 2023 | 26.81 | 26.95 | 26.77 | 26.94 | 26.73 | 406,600 |
Dec 26, 2023 | 26.71 | 26.80 | 26.71 | 26.76 | 26.55 | 365,900 |
Dec 22, 2023 | 26.47 | 26.58 | 26.46 | 26.53 | 26.32 | 764,000 |
Dec 21, 2023 | 26.38 | 26.58 | 26.38 | 26.55 | 26.34 | 584,500 |
Dec 20, 2023 | 26.29 | 26.35 | 26.02 | 26.02 | 25.82 | 581,200 |
Dec 19, 2023 | 26.31 | 26.51 | 26.31 | 26.46 | 26.25 | 580,000 |
Dec 18, 2023 | 26.26 | 26.29 | 26.16 | 26.26 | 26.06 | 496,200 |
Dec 15, 2023 | 26.37 | 26.43 | 26.25 | 26.26 | 26.06 | 465,300 |
Dec 14, 2023 | 26.15 | 26.43 | 26.15 | 26.38 | 26.17 | 682,900 |
Dec 13, 2023 | 25.60 | 26.01 | 25.48 | 25.99 | 25.79 | 458,900 |
Dec 12, 2023 | 25.60 | 25.70 | 25.52 | 25.69 | 25.49 | 4,843,900 |
Dec 11, 2023 | 25.60 | 25.72 | 25.56 | 25.70 | 25.50 | 602,800 |
Dec 8, 2023 | 25.57 | 25.70 | 25.53 | 25.63 | 25.43 | 541,300 |
Dec 7, 2023 | 25.71 | 25.77 | 25.67 | 25.74 | 25.54 | 437,900 |
Dec 6, 2023 | 1.02 Dividend | |||||
Dec 6, 2023 | 25.82 | 25.87 | 25.66 | 25.66 | 25.46 | 614,100 |
Dec 5, 2023 | 26.67 | 26.75 | 26.60 | 26.71 | 25.49 | 434,800 |
Dec 4, 2023 | 26.99 | 27.04 | 26.84 | 26.87 | 25.64 | 365,400 |
Dec 1, 2023 | 26.90 | 27.16 | 26.82 | 27.15 | 25.91 | 550,600 |
Nov 30, 2023 | 27.00 | 27.01 | 26.86 | 27.00 | 25.77 | 652,900 |
Nov 29, 2023 | 26.96 | 27.09 | 26.94 | 26.94 | 25.71 | 640,700 |
Nov 28, 2023 | 27.02 | 27.19 | 27.00 | 27.16 | 25.92 | 841,200 |
Nov 27, 2023 | 26.98 | 27.02 | 26.92 | 26.97 | 25.74 | 287,600 |
Nov 24, 2023 | 27.00 | 27.15 | 27.00 | 27.11 | 25.87 | 198,300 |
Nov 22, 2023 | 27.03 | 27.08 | 26.90 | 26.96 | 25.73 | 610,300 |
Related Tickers
TUR iShares MSCI Turkey ETF
35.30
+3.70%
URA Global X Uranium ETF
33.10
+3.53%
PSI Invesco Semiconductors ETF
56.38
+3.39%
UTES Virtus Reaves Utilities ETF
69.69
+3.35%
XSD SPDR S&P Semiconductor ETF
237.43
+2.82%
BOUT Innovator IBD Breakout Opportunities ETF
40.14
+2.49%
ENFR Alerian Energy Infrastructure ETF
32.94
+2.43%
MLPX Global X MLP & Energy Infrastructure ETF
64.01
+2.17%
SPHB Invesco S&P 500 High Beta ETF
91.61
+2.15%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
XME SPDR S&P Metals and Mining ETF
68.48
+2.04%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.73
+2.00%
FXU First Trust Utilities AlphaDEX Fund
40.38
+1.97%
PSCI Invesco S&P SmallCap Industrials ETF
145.28
+1.94%
XMVM Invesco S&P MidCap Value with Momentum ETF
59.93
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
88.64
+1.93%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.23
+1.93%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.75
+1.92%
DWAS Invesco DWA SmallCap Momentum ETF
100.69
+1.92%
FNY First Trust Mid Cap Growth AlphaDEX Fund
85.99
+1.87%
IAK iShares U.S. Insurance ETF
134.89
+1.87%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.79
+1.83%
RWK Invesco S&P MidCap 400 Revenue ETF
122.19
+1.80%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.80%
FSMD Fidelity Small-Mid Multifactor ETF
43.76
+1.79%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.36
+1.79%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.91
+1.78%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.16
+1.78%
BFOR Barron's 400 ETF
77.65
+1.77%
FYC First Trust Small Cap Growth AlphaDEX Fund
81.91
+1.75%
PAVE Global X U.S. Infrastructure Development ETF
44.81
+1.75%
FV First Trust Dorsey Wright Focus 5 ETF
60.59
+1.75%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.74%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.36
+1.74%
XMMO Invesco S&P MidCap Momentum ETF
132.25
+1.73%
PKW Invesco BuyBack Achievers ETF
122.92
+1.73%
EWC iShares MSCI Canada ETF
42.94
+1.73%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.33
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
107.56
+1.72%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
101.77
+1.71%
PEXL Pacer US Export Leaders ETF
49.97
+1.70%
VPU Vanguard Utilities Index Fund ETF Shares
176.73
+1.70%
CSA VictoryShares US Small Cap Volatility Wtd ETF
78.50
+1.70%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.45
+1.69%
GRPM Invesco S&P MidCap 400 GARP ETF
122.23
+1.69%
FXO First Trust Financials AlphaDEX Fund
57.42
+1.68%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.79
+1.67%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.20
+1.67%
MDYV SPDR?S&P?400 Mid Cap Value ETF
84.47
+1.66%
DON WisdomTree U.S. MidCap Dividend Fund
54.31
+1.65%
FUTY Fidelity MSCI Utilities Index ETF
52.63
+1.64%
IJR iShares Core S&P Small-Cap ETF
122.98
+1.62%
ONEO SPDR Russell 1000 Momentum Focus ETF
125.61
+1.61%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
113.86
+1.61%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.38
+1.61%
VB Vanguard Small-Cap Index Fund ETF Shares
253.78
+1.60%
SYLD Cambria Shareholder Yield ETF
74.07
+1.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.30
+1.59%
SOXX iShares Semiconductor ETF
216.08
+1.58%
IJH iShares Core S&P Mid-Cap ETF
65.73
+1.58%
RAAX VanEck Inflation Allocation ETF
30.32
+1.57%
PKB Invesco Building & Construction ETF
84.99
+1.55%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.94
+1.55%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.55
+1.54%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.77
+1.54%
FXZ First Trust Materials AlphaDEX Fund
64.85
+1.53%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.05
+1.53%
IWP iShares Russell Mid-Cap Growth ETF
132.29
+1.50%
VFVA Vanguard U.S. Value Factor ETF Shares
126.52
+1.48%
MAGA Point Bridge America First ETF
51.70
+1.47%
PSC Principal U.S. Small-Cap ETF
54.74
+1.47%
SMH VanEck Semiconductor ETF
246.10
+1.47%
KIE SPDR S&P Insurance ETF
60.36
+1.46%
QGRO American Century U.S. Quality Growth ETF
101.40
+1.46%
WBIL WBI BullBear Quality 3000 ETF
36.67
+1.46%
XSMO Invesco S&P SmallCap Momentum ETF
71.83
+1.45%
FIDU Fidelity MSCI Industrials Index ETF
75.61
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.12
+1.44%
VUSE Vident U.S. Equity Strategy ETF
60.68
+1.44%
VFMF Vanguard U.S. Multifactor ETF Shares
137.90
+1.43%
FNDA Schwab Fundamental U.S. Small Company ETF
31.38
+1.42%
WTV WisdomTree U.S. Value Fund
87.69
+1.42%
AUSF Global X Adaptive U.S. Factor ETF
44.07
+1.40%
XMHQ Invesco S&P MidCap Quality ETF
105.30
+1.40%
SMLF iShares U.S. Small-Cap Equity Factor ETF
71.68
+1.39%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.31
+1.38%
KCE SPDR S&P Capital Markets ETF
145.78
+1.38%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.87
+1.37%
VAW Vanguard Materials Index Fund ETF Shares
209.38
+1.37%
IYF iShares U.S. Financials ETF
116.40
+1.36%
FNCL Fidelity MSCI Financials Index ETF
71.68
+1.36%
ONEY SPDR Russell 1000 Yield Focus ETF
115.23
+1.35%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
173.09
+1.35%
QTUM Defiance Quantum ETF
66.80
+1.35%
EZA iShares MSCI South Africa ETF
48.09
+1.35%
JQUA JPMorgan U.S. Quality Factor ETF
58.69
+1.35%
USMF WisdomTree U.S. Multifactor Fund
51.80
+1.35%
JPUS JPMorgan Diversified Return U.S. Equity ETF
121.69
+1.33%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
57.35
+1.33%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.87
+1.31%