NYSEArca - Delayed Quote USD
WisdomTree Emerging Markets Multifactor Fund (EMMF)
At close: 3:06 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 7, 2024 | 27.96 | 28.07 | 27.91 | 28.06 | 28.06 | 12,805 |
Nov 6, 2024 | 27.57 | 27.60 | 27.45 | 27.60 | 27.60 | 10,600 |
Nov 5, 2024 | 27.71 | 27.82 | 27.64 | 27.78 | 27.78 | 2,700 |
Nov 4, 2024 | 27.55 | 27.58 | 27.48 | 27.50 | 27.50 | 7,500 |
Nov 1, 2024 | 27.54 | 27.54 | 27.39 | 27.39 | 27.39 | 9,500 |
Oct 31, 2024 | 27.80 | 28.90 | 27.28 | 27.34 | 27.34 | 7,300 |
Oct 30, 2024 | 27.44 | 27.50 | 27.44 | 27.47 | 27.47 | 5,900 |
Oct 29, 2024 | 27.70 | 27.74 | 27.64 | 27.74 | 27.74 | 22,800 |
Oct 28, 2024 | 27.82 | 27.85 | 27.73 | 27.80 | 27.80 | 8,200 |
Oct 25, 2024 | 27.83 | 27.98 | 27.79 | 27.82 | 27.82 | 3,100 |
Oct 24, 2024 | 27.82 | 27.89 | 27.82 | 27.89 | 27.89 | 10,000 |
Oct 23, 2024 | 27.97 | 27.97 | 27.84 | 27.92 | 27.92 | 8,700 |
Oct 22, 2024 | 28.14 | 28.15 | 28.10 | 28.15 | 28.15 | 3,400 |
Oct 21, 2024 | 28.23 | 28.23 | 28.10 | 28.18 | 28.18 | 5,100 |
Oct 18, 2024 | 28.38 | 28.40 | 28.32 | 28.34 | 28.34 | 7,600 |
Oct 17, 2024 | 28.29 | 28.38 | 28.29 | 28.34 | 28.34 | 11,200 |
Oct 16, 2024 | 28.35 | 28.35 | 28.28 | 28.32 | 28.32 | 6,500 |
Oct 15, 2024 | 28.37 | 28.37 | 28.12 | 28.16 | 28.16 | 57,200 |
Oct 14, 2024 | 28.48 | 28.51 | 28.44 | 28.46 | 28.46 | 10,100 |
Oct 11, 2024 | 28.33 | 28.50 | 28.33 | 28.48 | 28.48 | 5,900 |
Oct 10, 2024 | 28.47 | 28.47 | 28.25 | 28.33 | 28.33 | 2,200 |
Oct 9, 2024 | 28.22 | 28.39 | 28.22 | 28.38 | 28.38 | 5,200 |
Oct 8, 2024 | 28.32 | 28.35 | 28.19 | 28.35 | 28.35 | 1,600 |
Oct 7, 2024 | 28.45 | 28.48 | 28.34 | 28.47 | 28.47 | 4,600 |
Oct 4, 2024 | 28.39 | 28.48 | 28.39 | 28.48 | 28.48 | 3,300 |
Oct 3, 2024 | 28.28 | 28.37 | 28.28 | 28.32 | 28.32 | 26,100 |
Oct 2, 2024 | 28.49 | 28.53 | 28.44 | 28.53 | 28.53 | 11,800 |
Oct 1, 2024 | 28.44 | 28.49 | 28.32 | 28.47 | 28.47 | 24,900 |
Sep 30, 2024 | 28.50 | 28.51 | 28.31 | 28.41 | 28.41 | 9,500 |
Sep 27, 2024 | 28.87 | 28.88 | 28.69 | 28.74 | 28.74 | 3,100 |
Sep 26, 2024 | 28.86 | 28.97 | 28.86 | 28.92 | 28.92 | 7,200 |
Sep 25, 2024 | 0.08 Dividend | |||||
Sep 25, 2024 | 28.60 | 28.60 | 28.41 | 28.43 | 28.43 | 6,500 |
Sep 24, 2024 | 28.61 | 28.80 | 28.59 | 28.78 | 28.70 | 4,300 |
Sep 23, 2024 | 28.10 | 28.31 | 28.10 | 28.28 | 28.20 | 4,600 |
Sep 20, 2024 | 28.12 | 28.12 | 28.03 | 28.07 | 27.99 | 3,700 |
Sep 19, 2024 | 28.01 | 28.16 | 28.01 | 28.12 | 28.04 | 6,600 |
Sep 18, 2024 | 27.83 | 27.93 | 27.75 | 27.75 | 27.67 | 4,100 |
Sep 17, 2024 | 27.89 | 27.89 | 27.80 | 27.82 | 27.74 | 4,000 |
Sep 16, 2024 | 27.87 | 27.87 | 27.78 | 27.84 | 27.76 | 2,900 |
Sep 13, 2024 | 27.84 | 27.90 | 27.83 | 27.85 | 27.77 | 2,400 |
Sep 12, 2024 | 27.56 | 27.79 | 27.56 | 27.76 | 27.68 | 2,200 |
Sep 11, 2024 | 27.45 | 27.55 | 27.45 | 27.55 | 27.47 | 1,200 |
Sep 10, 2024 | 27.49 | 27.49 | 27.34 | 27.48 | 27.40 | 3,600 |
Sep 9, 2024 | 27.50 | 27.60 | 27.50 | 27.56 | 27.48 | 5,600 |
Sep 6, 2024 | 27.26 | 27.31 | 27.26 | 27.30 | 27.22 | 3,100 |
Sep 5, 2024 | 27.73 | 27.80 | 27.70 | 27.75 | 27.67 | 2,300 |
Sep 4, 2024 | 27.74 | 27.82 | 27.69 | 27.75 | 27.67 | 9,900 |
Sep 3, 2024 | 28.20 | 28.21 | 27.68 | 27.68 | 27.60 | 10,000 |
Aug 30, 2024 | 28.13 | 28.13 | 27.98 | 28.09 | 28.01 | 8,200 |
Aug 29, 2024 | 28.11 | 28.13 | 28.06 | 28.06 | 27.98 | 2,000 |
Aug 28, 2024 | 28.16 | 28.16 | 28.03 | 28.13 | 28.05 | 1,900 |
Aug 27, 2024 | 28.08 | 28.17 | 28.08 | 28.13 | 28.05 | 4,100 |
Aug 26, 2024 | 28.14 | 28.18 | 28.04 | 28.06 | 27.98 | 3,300 |
Aug 23, 2024 | 28.06 | 28.20 | 28.06 | 28.20 | 28.12 | 5,200 |
Aug 22, 2024 | 28.01 | 28.03 | 27.83 | 27.88 | 27.80 | 11,500 |
Aug 21, 2024 | 28.07 | 28.16 | 28.07 | 28.15 | 28.07 | 3,300 |
Aug 20, 2024 | 28.13 | 28.13 | 28.03 | 28.06 | 27.98 | 4,600 |
Aug 19, 2024 | 28.02 | 28.14 | 28.01 | 28.13 | 28.05 | 2,900 |
Aug 16, 2024 | 27.94 | 27.99 | 27.88 | 27.96 | 27.88 | 7,200 |
Aug 15, 2024 | 27.83 | 27.86 | 27.79 | 27.83 | 27.75 | 2,600 |
Aug 14, 2024 | 27.50 | 27.59 | 27.47 | 27.56 | 27.48 | 5,300 |
Aug 13, 2024 | 27.40 | 27.62 | 27.39 | 27.58 | 27.50 | 4,400 |
Aug 12, 2024 | 27.36 | 27.44 | 27.34 | 27.34 | 27.26 | 8,200 |
Aug 9, 2024 | 27.18 | 27.31 | 27.16 | 27.29 | 27.21 | 4,500 |
Aug 8, 2024 | 26.96 | 27.24 | 26.96 | 27.20 | 27.12 | 7,300 |
Aug 7, 2024 | 27.05 | 27.07 | 26.71 | 26.71 | 26.64 | 3,400 |
Aug 6, 2024 | 26.23 | 26.57 | 26.23 | 26.42 | 26.35 | 6,900 |
Aug 5, 2024 | 27.00 | 27.00 | 25.81 | 26.30 | 26.23 | 14,000 |
Aug 2, 2024 | 27.12 | 27.12 | 27.01 | 27.08 | 27.00 | 5,000 |
Aug 1, 2024 | 27.81 | 27.81 | 27.50 | 27.59 | 27.51 | 8,300 |
Jul 31, 2024 | 27.77 | 27.90 | 27.77 | 27.86 | 27.78 | 10,600 |
Jul 30, 2024 | 27.52 | 27.52 | 27.34 | 27.40 | 27.32 | 2,200 |
Jul 29, 2024 | 27.53 | 27.53 | 27.43 | 27.47 | 27.39 | 2,500 |
Jul 26, 2024 | 27.52 | 27.64 | 27.49 | 27.59 | 27.51 | 5,300 |
Jul 25, 2024 | 27.35 | 27.48 | 27.32 | 27.35 | 27.27 | 2,700 |
Jul 24, 2024 | 27.65 | 27.65 | 27.33 | 27.33 | 27.25 | 6,800 |
Jul 23, 2024 | 27.96 | 27.96 | 27.72 | 27.74 | 27.66 | 8,300 |
Jul 22, 2024 | 27.68 | 27.96 | 27.68 | 27.87 | 27.79 | 8,700 |
Jul 19, 2024 | 27.80 | 27.85 | 27.67 | 27.70 | 27.62 | 4,600 |
Jul 18, 2024 | 28.24 | 28.24 | 27.86 | 27.95 | 27.87 | 12,100 |
Jul 17, 2024 | 28.17 | 28.23 | 28.08 | 28.11 | 28.03 | 9,500 |
Jul 16, 2024 | 28.43 | 28.51 | 28.36 | 28.51 | 28.43 | 85,800 |
Jul 15, 2024 | 28.37 | 28.42 | 28.27 | 28.31 | 28.23 | 3,400 |
Jul 12, 2024 | 28.42 | 28.54 | 28.42 | 28.43 | 28.35 | 10,800 |
Jul 11, 2024 | 28.50 | 28.50 | 28.38 | 28.45 | 28.37 | 3,900 |
Jul 10, 2024 | 28.29 | 28.42 | 28.29 | 28.42 | 28.34 | 12,000 |
Jul 9, 2024 | 28.24 | 28.29 | 28.19 | 28.22 | 28.14 | 9,000 |
Jul 8, 2024 | 28.21 | 28.26 | 28.17 | 28.23 | 28.15 | 4,900 |
Jul 5, 2024 | 28.19 | 28.19 | 28.03 | 28.17 | 28.09 | 6,700 |
Jul 3, 2024 | 27.95 | 28.00 | 27.94 | 27.98 | 27.90 | 7,100 |
Jul 2, 2024 | 27.61 | 27.71 | 27.61 | 27.71 | 27.63 | 1,100 |
Jul 1, 2024 | 27.76 | 27.76 | 27.65 | 27.65 | 27.57 | 2,000 |
Jun 28, 2024 | 27.77 | 27.77 | 27.64 | 27.68 | 27.60 | 4,400 |
Jun 27, 2024 | 27.57 | 27.60 | 27.50 | 27.54 | 27.46 | 12,200 |
Jun 26, 2024 | 27.44 | 27.47 | 27.39 | 27.47 | 27.39 | 2,400 |
Jun 25, 2024 | 0.12 Dividend | |||||
Jun 25, 2024 | 27.46 | 27.50 | 27.42 | 27.48 | 27.40 | 4,700 |
Jun 24, 2024 | 27.74 | 27.74 | 27.48 | 27.52 | 27.32 | 4,800 |
Jun 21, 2024 | 27.67 | 27.73 | 27.67 | 27.68 | 27.48 | 1,300 |
Jun 20, 2024 | 27.86 | 27.86 | 27.73 | 27.77 | 27.57 | 3,400 |
Jun 18, 2024 | 27.64 | 27.77 | 27.64 | 27.74 | 27.54 | 1,900 |
Jun 17, 2024 | 27.50 | 27.55 | 27.43 | 27.51 | 27.31 | 8,500 |
Jun 14, 2024 | 27.29 | 27.43 | 27.29 | 27.43 | 27.23 | 2,200 |
Jun 13, 2024 | 27.37 | 27.37 | 27.28 | 27.28 | 27.09 | 2,100 |
Jun 12, 2024 | 27.32 | 27.35 | 27.26 | 27.27 | 27.08 | 3,300 |
Jun 11, 2024 | 26.98 | 27.05 | 26.92 | 27.05 | 26.86 | 3,000 |
Jun 10, 2024 | 27.06 | 27.19 | 27.06 | 27.09 | 26.90 | 9,500 |
Jun 7, 2024 | 27.20 | 27.20 | 27.06 | 27.06 | 26.87 | 900 |
Jun 6, 2024 | 27.21 | 27.21 | 27.12 | 27.17 | 26.98 | 3,700 |
Jun 5, 2024 | 26.92 | 27.07 | 26.92 | 27.06 | 26.87 | 2,200 |
Jun 4, 2024 | 26.52 | 26.69 | 26.52 | 26.68 | 26.49 | 3,200 |
Jun 3, 2024 | 27.10 | 27.16 | 27.10 | 27.15 | 26.96 | 2,400 |
May 31, 2024 | 26.74 | 26.81 | 26.67 | 26.81 | 26.62 | 3,800 |
May 30, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.83 | 500 |
May 29, 2024 | 27.08 | 27.12 | 27.04 | 27.08 | 26.89 | 4,600 |
May 28, 2024 | 27.45 | 27.45 | 27.33 | 27.36 | 27.16 | 4,900 |
May 24, 2024 | 27.45 | 27.45 | 27.36 | 27.42 | 27.22 | 3,900 |
May 23, 2024 | 27.40 | 27.46 | 27.26 | 27.31 | 27.12 | 4,400 |
May 22, 2024 | 27.37 | 27.38 | 27.28 | 27.34 | 27.15 | 2,000 |
May 21, 2024 | 27.34 | 27.37 | 27.33 | 27.37 | 27.17 | 2,100 |
May 20, 2024 | 27.32 | 27.44 | 27.32 | 27.36 | 27.16 | 5,600 |
May 17, 2024 | 27.34 | 27.39 | 27.32 | 27.35 | 27.16 | 3,800 |
May 16, 2024 | 27.24 | 27.31 | 27.18 | 27.22 | 27.03 | 4,700 |
May 15, 2024 | 27.21 | 27.41 | 27.21 | 27.36 | 27.16 | 3,700 |
May 14, 2024 | 27.06 | 27.13 | 27.04 | 27.13 | 26.94 | 4,200 |
May 13, 2024 | 26.89 | 26.92 | 26.87 | 26.88 | 26.69 | 2,200 |
May 10, 2024 | 26.81 | 26.81 | 26.74 | 26.76 | 26.57 | 5,400 |
May 9, 2024 | 26.63 | 26.68 | 26.58 | 26.66 | 26.47 | 2,000 |
May 8, 2024 | 26.55 | 26.67 | 26.55 | 26.66 | 26.47 | 1,300 |
May 7, 2024 | 26.61 | 26.61 | 26.48 | 26.49 | 26.30 | 5,100 |
May 6, 2024 | 26.66 | 26.68 | 26.63 | 26.67 | 26.48 | 6,200 |
May 3, 2024 | 26.48 | 26.63 | 26.48 | 26.62 | 26.43 | 6,100 |
May 2, 2024 | 26.40 | 26.52 | 26.40 | 26.51 | 26.32 | 5,600 |
May 1, 2024 | 26.29 | 26.35 | 26.25 | 26.27 | 26.08 | 1,000 |
Apr 30, 2024 | 26.37 | 26.39 | 26.30 | 26.30 | 26.11 | 2,400 |
Apr 29, 2024 | 26.45 | 26.48 | 26.41 | 26.47 | 26.28 | 2,300 |
Apr 26, 2024 | 26.25 | 26.31 | 26.23 | 26.31 | 26.12 | 7,200 |
Apr 25, 2024 | 25.88 | 26.12 | 25.88 | 26.09 | 25.90 | 3,100 |
Apr 24, 2024 | 26.05 | 26.08 | 25.98 | 26.05 | 25.86 | 3,400 |
Apr 23, 2024 | 25.92 | 25.95 | 25.88 | 25.95 | 25.77 | 6,500 |
Apr 22, 2024 | 25.77 | 25.91 | 25.77 | 25.90 | 25.72 | 900 |
Apr 19, 2024 | 25.76 | 25.77 | 25.70 | 25.74 | 25.56 | 2,100 |
Apr 18, 2024 | 25.92 | 25.92 | 25.77 | 25.81 | 25.63 | 2,100 |
Apr 17, 2024 | 25.68 | 25.78 | 25.68 | 25.73 | 25.55 | 1,700 |
Apr 16, 2024 | 25.79 | 25.85 | 25.77 | 25.80 | 25.62 | 3,300 |
Apr 15, 2024 | 26.13 | 26.13 | 25.96 | 25.97 | 25.78 | 23,400 |
Apr 12, 2024 | 26.17 | 26.17 | 26.01 | 26.04 | 25.85 | 1,100 |
Apr 11, 2024 | 26.34 | 26.47 | 26.34 | 26.47 | 26.28 | 6,800 |
Apr 10, 2024 | 26.32 | 26.33 | 26.21 | 26.33 | 26.14 | 11,800 |
Apr 9, 2024 | 26.64 | 26.66 | 26.58 | 26.64 | 26.45 | 2,100 |
Apr 8, 2024 | 26.59 | 26.59 | 26.52 | 26.55 | 26.36 | 1,500 |
Apr 5, 2024 | 26.34 | 26.43 | 26.34 | 26.43 | 26.24 | 3,600 |
Apr 4, 2024 | 26.59 | 26.59 | 26.34 | 26.34 | 26.15 | 3,900 |
Apr 3, 2024 | 26.32 | 26.42 | 26.32 | 26.37 | 26.18 | 2,700 |
Apr 2, 2024 | 26.26 | 26.32 | 26.23 | 26.24 | 26.05 | 4,500 |
Apr 1, 2024 | 26.27 | 26.27 | 26.19 | 26.20 | 26.01 | 6,100 |
Mar 28, 2024 | 26.21 | 26.29 | 26.21 | 26.29 | 26.10 | 6,400 |
Mar 27, 2024 | 26.20 | 26.25 | 26.16 | 26.25 | 26.06 | 2,800 |
Mar 26, 2024 | 26.21 | 26.21 | 26.14 | 26.16 | 25.97 | 3,300 |
Mar 25, 2024 | 26.20 | 26.25 | 26.18 | 26.22 | 26.03 | 6,600 |
Mar 22, 2024 | 0.05 Dividend | |||||
Mar 22, 2024 | 26.28 | 26.28 | 26.19 | 26.26 | 26.07 | 2,900 |
Mar 21, 2024 | 26.27 | 26.31 | 26.27 | 26.31 | 26.07 | 900 |
Mar 20, 2024 | 25.97 | 26.19 | 25.97 | 26.18 | 25.94 | 2,500 |
Mar 19, 2024 | 25.92 | 25.92 | 25.91 | 25.92 | 25.69 | 1,800 |
Mar 18, 2024 | 25.98 | 25.98 | 25.89 | 25.94 | 25.71 | 6,500 |
Mar 15, 2024 | 25.86 | 25.88 | 25.85 | 25.85 | 25.62 | 7,800 |
Mar 14, 2024 | 26.05 | 26.05 | 25.99 | 26.03 | 25.80 | 1,400 |
Mar 13, 2024 | 26.04 | 26.06 | 25.81 | 25.95 | 25.72 | 11,400 |
Mar 12, 2024 | 26.19 | 26.27 | 26.19 | 26.26 | 26.02 | 7,700 |
Mar 11, 2024 | 26.18 | 26.20 | 26.12 | 26.14 | 25.90 | 6,900 |
Mar 8, 2024 | 26.18 | 26.24 | 26.18 | 26.23 | 25.99 | 2,600 |
Mar 7, 2024 | 26.12 | 26.30 | 26.12 | 26.24 | 26.00 | 3,900 |
Mar 6, 2024 | 26.15 | 26.15 | 26.10 | 26.11 | 25.87 | 3,600 |
Mar 5, 2024 | 25.96 | 25.96 | 25.85 | 25.89 | 25.66 | 3,200 |
Mar 4, 2024 | 26.06 | 26.06 | 26.03 | 26.03 | 25.80 | 2,500 |
Mar 1, 2024 | 26.06 | 26.10 | 25.95 | 26.07 | 25.83 | 10,000 |
Feb 29, 2024 | 25.79 | 25.85 | 25.73 | 25.81 | 25.58 | 13,000 |
Feb 28, 2024 | 25.63 | 25.70 | 25.63 | 25.66 | 25.43 | 2,500 |
Feb 27, 2024 | 25.88 | 25.91 | 25.83 | 25.86 | 25.63 | 3,900 |
Feb 26, 2024 | 25.82 | 25.88 | 25.82 | 25.83 | 25.60 | 2,200 |
Feb 23, 2024 | 25.86 | 25.94 | 25.86 | 25.89 | 25.66 | 5,000 |
Feb 22, 2024 | 25.89 | 25.94 | 25.89 | 25.93 | 25.70 | 5,600 |
Feb 21, 2024 | 25.63 | 25.63 | 25.57 | 25.60 | 25.37 | 5,100 |
Feb 20, 2024 | 25.74 | 25.76 | 25.70 | 25.76 | 25.53 | 6,700 |
Feb 16, 2024 | 25.69 | 25.70 | 25.65 | 25.65 | 25.42 | 3,800 |
Feb 15, 2024 | 25.57 | 25.62 | 25.57 | 25.60 | 25.37 | 1,600 |
Feb 14, 2024 | 25.47 | 25.50 | 25.44 | 25.49 | 25.26 | 2,100 |
Feb 13, 2024 | 25.05 | 25.10 | 25.05 | 25.10 | 24.87 | 900 |
Feb 12, 2024 | 25.60 | 25.65 | 25.56 | 25.58 | 25.35 | 4,600 |
Feb 9, 2024 | 25.35 | 25.52 | 25.35 | 25.49 | 25.26 | 900 |
Feb 8, 2024 | 25.38 | 25.40 | 25.36 | 25.40 | 25.17 | 2,600 |
Feb 7, 2024 | 25.40 | 25.46 | 25.28 | 25.36 | 25.13 | 17,400 |
Feb 6, 2024 | 25.42 | 25.48 | 25.34 | 25.34 | 25.11 | 10,000 |
Feb 5, 2024 | 24.97 | 25.04 | 24.95 | 25.02 | 24.79 | 2,000 |
Feb 2, 2024 | 25.04 | 25.04 | 24.96 | 25.01 | 24.78 | 2,100 |
Feb 1, 2024 | 24.94 | 24.96 | 24.89 | 24.94 | 24.72 | 4,400 |
Jan 31, 2024 | 24.80 | 24.89 | 24.60 | 24.67 | 24.45 | 621,800 |
Jan 30, 2024 | 24.64 | 24.67 | 24.64 | 24.67 | 24.45 | 400 |
Jan 29, 2024 | 24.64 | 24.79 | 24.56 | 24.73 | 24.51 | 10,800 |
Jan 26, 2024 | 24.60 | 24.61 | 24.57 | 24.57 | 24.35 | 1,300 |
Jan 25, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.28 | 100 |
Jan 24, 2024 | 24.50 | 24.55 | 24.50 | 24.55 | 24.33 | 400 |
Jan 23, 2024 | 24.23 | 24.27 | 24.17 | 24.27 | 24.05 | 8,300 |
Jan 22, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.13 | 300 |
Jan 19, 2024 | 24.20 | 24.38 | 24.19 | 24.38 | 24.16 | 2,000 |
Jan 18, 2024 | 24.12 | 24.12 | 24.05 | 24.09 | 23.87 | 700 |
Jan 17, 2024 | 23.90 | 23.99 | 23.90 | 23.99 | 23.77 | 600 |
Jan 16, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 23.97 | 100 |
Jan 12, 2024 | 24.62 | 24.62 | 24.59 | 24.61 | 24.39 | 500 |
Jan 11, 2024 | 24.38 | 24.38 | 24.37 | 24.37 | 24.15 | 300 |
Jan 10, 2024 | 24.36 | 24.36 | 24.31 | 24.31 | 24.09 | 100 |
Jan 9, 2024 | 24.22 | 24.32 | 24.22 | 24.27 | 24.05 | 1,400 |
Jan 8, 2024 | 24.49 | 24.49 | 24.46 | 24.46 | 24.24 | 500 |
Jan 5, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.13 | 200 |
Jan 4, 2024 | 24.34 | 24.34 | 24.28 | 24.28 | 24.06 | 2,700 |
Jan 3, 2024 | 24.29 | 24.32 | 24.29 | 24.29 | 24.07 | 700 |
Jan 2, 2024 | 24.44 | 24.49 | 24.40 | 24.42 | 24.20 | 2,700 |
Dec 29, 2023 | 24.80 | 24.80 | 24.71 | 24.71 | 24.49 | 1,100 |
Dec 28, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.48 | 100 |
Dec 27, 2023 | 24.56 | 24.59 | 24.56 | 24.58 | 24.36 | 1,400 |
Dec 26, 2023 | 24.49 | 24.53 | 24.46 | 24.49 | 24.27 | 500 |
Dec 22, 2023 | 0.11 Dividend | |||||
Dec 22, 2023 | 24.37 | 24.39 | 24.34 | 24.34 | 24.12 | 5,800 |
Dec 21, 2023 | 24.31 | 24.44 | 24.31 | 24.44 | 24.11 | 3,100 |
Dec 20, 2023 | 24.23 | 24.23 | 24.03 | 24.03 | 23.71 | 300 |
Dec 19, 2023 | 24.26 | 24.35 | 24.26 | 24.34 | 24.01 | 3,000 |
Dec 18, 2023 | 24.17 | 24.24 | 24.17 | 24.24 | 23.91 | 200 |
Dec 15, 2023 | 24.20 | 24.21 | 24.20 | 24.21 | 23.88 | 400 |
Dec 14, 2023 | 24.30 | 24.36 | 24.30 | 24.36 | 24.03 | 200 |
Dec 13, 2023 | 24.01 | 24.11 | 24.01 | 24.11 | 23.79 | 500 |
Dec 12, 2023 | 23.78 | 23.86 | 23.78 | 23.86 | 23.54 | 500 |
Dec 11, 2023 | 23.72 | 23.85 | 23.72 | 23.85 | 23.53 | 1,100 |
Dec 8, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.45 | 100 |
Dec 7, 2023 | 23.82 | 23.86 | 23.82 | 23.86 | 23.54 | 400 |
Dec 6, 2023 | 23.86 | 23.89 | 23.76 | 23.76 | 23.44 | 500 |
Dec 5, 2023 | 23.74 | 23.80 | 23.74 | 23.76 | 23.44 | 400 |
Dec 4, 2023 | 23.76 | 23.76 | 23.70 | 23.71 | 23.39 | 1,500 |
Dec 1, 2023 | 23.85 | 23.88 | 23.85 | 23.86 | 23.54 | 2,800 |
Nov 30, 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.40 | - |
Nov 29, 2023 | 23.66 | 23.66 | 23.62 | 23.62 | 23.30 | 100 |
Nov 28, 2023 | 23.62 | 23.69 | 23.62 | 23.69 | 23.37 | 500 |
Nov 27, 2023 | 23.54 | 23.54 | 23.53 | 23.53 | 23.21 | 300 |
Nov 24, 2023 | 23.61 | 23.61 | 23.58 | 23.58 | 23.26 | 600 |
Nov 22, 2023 | 23.57 | 23.62 | 23.54 | 23.61 | 23.29 | 11,800 |
Nov 21, 2023 | 23.57 | 23.57 | 23.51 | 23.53 | 23.21 | 600 |
Nov 20, 2023 | 23.55 | 23.62 | 23.55 | 23.62 | 23.30 | 100 |
Nov 17, 2023 | 23.50 | 23.50 | 23.47 | 23.47 | 23.15 | 300 |
Nov 16, 2023 | 23.48 | 23.49 | 23.44 | 23.48 | 23.16 | 3,300 |
Nov 15, 2023 | 23.54 | 23.58 | 23.51 | 23.58 | 23.26 | 7,500 |
Nov 14, 2023 | 23.28 | 23.57 | 23.28 | 23.57 | 23.25 | 6,500 |
Nov 13, 2023 | 23.22 | 23.22 | 23.21 | 23.21 | 22.90 | 100 |
Nov 10, 2023 | 23.26 | 23.26 | 23.23 | 23.23 | 22.92 | 700 |
Nov 9, 2023 | 23.09 | 23.09 | 22.97 | 22.99 | 22.68 | 200 |
Nov 8, 2023 | 23.18 | 23.18 | 23.09 | 23.09 | 22.78 | 400 |
Related Tickers
COPX Global X Copper Miners ETF
46.46
+5.95%
ESPO VanEck Video Gaming and eSports ETF
80.31
+5.85%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
29.69
+5.77%
CNYA iShares MSCI China A ETF
31.72
+5.73%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
26.41
+5.51%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.79
+5.21%
QTUM Defiance Quantum ETF
66.46
+4.06%
AIA iShares Asia 50 ETF
74.96
+3.98%
URA Global X Uranium ETF
31.52
+3.96%
EWD iShares MSCI Sweden ETF
40.88
+3.52%
QLD ProShares Ultra QQQ
110.45
+3.15%
RING iShares MSCI Global Gold Miners ETF
32.43
+3.12%
DINT Davis Select International ETF
24.72
+3.12%
PXH Invesco FTSE RAFI Emerging Markets ETF
22.14
+2.98%
GOEX Global X Gold Explorers ETF
33.76
+2.94%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.54
+2.94%
ONEO SPDR Russell 1000 Momentum Focus ETF
124.29
+2.78%
FLTW Franklin FTSE Taiwan ETF
50.84
+2.68%
EWW iShares MSCI Mexico ETF
53.70
+2.62%
EWT iShares MSCI Taiwan ETF
56.65
+2.55%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.28
+2.53%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.39
+2.45%
PSI Invesco Semiconductors ETF
59.02
+2.45%
GMF SPDR?S&P?Emerging Asia Pacific ETF
124.29
+2.44%
SMH VanEck Semiconductor ETF
261.02
+2.44%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.15
+2.43%
GDX VanEck Gold Miners ETF
39.57
+2.41%
EMGF iShares Emerging Markets Equity Factor ETF
49.66
+2.40%
FTXL First Trust Nasdaq Semiconductor ETF
95.23
+2.35%
EZA iShares MSCI South Africa ETF
50.57
+2.35%
BLOK Amplify Transformational Data Sharing ETF
45.07
+2.32%
FYLD Cambria Foreign Shareholder Yield ETF
26.97
+2.31%
EYLD Cambria Emerging Shareholder Yield ETF
34.05
+2.22%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.28
+2.20%
IGM iShares Expanded Tech Sector ETF
102.30
+2.18%
DEM WisdomTree Emerging Markets High Dividend Fund
43.18
+2.18%
QGRO American Century U.S. Quality Growth ETF
99.08
+2.15%
EWX SPDR S&P Emerging Markets Small Cap ETF
63.09
+2.10%
DWLD Davis Select Worldwide ETF
39.73
+2.10%
IYW iShares U.S. Technology ETF
161.25
+2.09%
FTEC Fidelity MSCI Information Technology Index ETF
186.01
+2.09%
SOXX iShares Semiconductor ETF
233.10
+2.08%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.59
+2.08%
VGT Vanguard Information Technology Index Fund ETF Shares
625.57
+2.05%
USCI United States Commodity Index Fund, LP
64.27
+2.02%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.92
+2.01%
EPU iShares MSCI Peru ETF
44.30
+2.00%
SPEM SPDR Portfolio Emerging Markets ETF
41.43
+1.99%
IXN iShares Global Tech ETF
85.02
+1.98%
INTF iShares International Equity Factor ETF
30.42
+1.90%
FDEM Fidelity Emerging Markets Multifactor ETF
26.74
+1.87%
UTES Virtus Reaves Utilities ETF
64.41
+1.85%
IDHQ Invesco S&P International Developed Quality ETF
30.16
+1.82%
FEZ SPDR EURO STOXX 50 ETF
50.28
+1.82%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.09
+1.82%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.53
+1.81%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.17
+1.81%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.02
+1.79%
IDOG ALPS International Sector Dividend Dogs ETF
30.50
+1.75%
XLK The Technology Select Sector SPDR Fund
237.42
+1.74%
IWY iShares Russell Top 200 Growth ETF
231.79
+1.72%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.20
+1.72%
WLDR Affinity World Leaders Equity ETF
34.24
+1.72%
IWF iShares Russell 1000 Growth ETF
397.32
+1.71%
MGK Vanguard Mega Cap Growth Index Fund
338.99
+1.71%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.70
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
406.46
+1.66%
IAU iShares Gold Trust
51.06
+1.65%
RTH VanEck Retail ETF
227.09
+1.64%
SCHG Schwab U.S. Large-Cap Growth ETF
27.62
+1.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.36
+1.61%
GLD SPDR?Gold Shares
249.65
+1.61%
FLEU Franklin FTSE Eurozone ETF
25.27
+1.60%
SPDW SPDR Portfolio Developed World ex-US ETF
36.29
+1.60%
HEDJ WisdomTree Europe Hedged Equity Fund
43.96
+1.59%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
23.12
+1.58%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.78
+1.58%
INEQ Columbia International Equity Income ETF
31.38
+1.58%
IEFA iShares Core MSCI EAFE ETF
74.82
+1.57%
QQQ Invesco QQQ Trust
513.54
+1.57%
FV First Trust Dorsey Wright Focus 5 ETF
61.37
+1.57%
IQLT iShares MSCI Intl Quality Factor ETF
39.51
+1.57%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
363.61
+1.55%
IVW iShares S&P 500 Growth ETF
100.83
+1.55%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.35
+1.55%
GXG Global X MSCI Colombia ETF
23.44
+1.54%
SCHF Schwab International Equity ETF
19.84
+1.54%
BBP Virtus LifeSci Biotech Products ETF
67.22
+1.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
77.71
+1.52%
XNTK SPDR NYSE Technology ETF
207.80
+1.51%
IWP iShares Russell Mid-Cap Growth ETF
128.35
+1.49%
IUSG iShares Core S&P U.S. Growth ETF
138.79
+1.49%
IPAC iShares Core MSCI Pacific ETF
64.65
+1.49%
FNDF Schwab Fundamental International Equity ETF
36.08
+1.49%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
51.32
+1.48%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.10
+1.48%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.10
+1.47%
IETC iShares U.S. Tech Independence Focused ETF
83.84
+1.46%
ILCG iShares Morningstar Growth ETF
89.45
+1.46%