NYSEArca - Delayed Quote USD
Xtrackers MSCI EAFE High Dividend Yield Equity ETF (HDEF)
At close: October 24 at 3:59 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 |
---|---|---|---|---|---|---|
Oct 24, 2024 | 25.88 | 25.94 | 25.74 | 25.87 | 25.87 | 189,800 |
Oct 23, 2024 | 25.73 | 25.79 | 25.63 | 25.74 | 25.74 | 206,700 |
Oct 22, 2024 | 25.82 | 25.91 | 25.82 | 25.85 | 25.85 | 281,000 |
Oct 21, 2024 | 26.14 | 26.23 | 25.95 | 26.00 | 26.00 | 197,000 |
Oct 18, 2024 | 26.23 | 26.32 | 26.11 | 26.27 | 26.27 | 156,500 |
Oct 17, 2024 | 26.20 | 26.20 | 26.06 | 26.14 | 26.14 | 143,500 |
Oct 16, 2024 | 26.24 | 26.27 | 26.16 | 26.20 | 26.20 | 192,800 |
Oct 15, 2024 | 26.24 | 26.26 | 26.13 | 26.18 | 26.18 | 205,100 |
Oct 14, 2024 | 26.29 | 26.48 | 26.18 | 26.40 | 26.40 | 79,500 |
Oct 11, 2024 | 26.18 | 26.34 | 26.18 | 26.29 | 26.29 | 156,900 |
Oct 10, 2024 | 26.21 | 26.27 | 26.13 | 26.27 | 26.27 | 90,400 |
Oct 9, 2024 | 26.06 | 26.24 | 26.06 | 26.23 | 26.23 | 201,400 |
Oct 8, 2024 | 26.20 | 26.20 | 26.06 | 26.12 | 26.12 | 169,800 |
Oct 7, 2024 | 26.37 | 26.37 | 26.21 | 26.27 | 26.27 | 183,000 |
Oct 4, 2024 | 26.29 | 26.43 | 26.24 | 26.43 | 26.43 | 201,600 |
Oct 3, 2024 | 26.42 | 26.42 | 26.26 | 26.29 | 26.29 | 185,800 |
Oct 2, 2024 | 26.71 | 26.71 | 26.60 | 26.66 | 26.66 | 278,200 |
Oct 1, 2024 | 26.84 | 26.84 | 26.62 | 26.77 | 26.77 | 174,800 |
Sep 30, 2024 | 27.06 | 27.06 | 26.78 | 26.89 | 26.89 | 144,900 |
Sep 27, 2024 | 27.16 | 27.24 | 27.07 | 27.07 | 27.07 | 232,900 |
Sep 26, 2024 | 26.96 | 27.16 | 26.93 | 27.14 | 27.14 | 155,700 |
Sep 25, 2024 | 26.95 | 26.95 | 26.69 | 26.71 | 26.71 | 126,900 |
Sep 24, 2024 | 26.83 | 26.99 | 26.80 | 26.98 | 26.98 | 130,700 |
Sep 23, 2024 | 26.56 | 26.72 | 26.56 | 26.70 | 26.70 | 165,400 |
Sep 20, 2024 | 0.21 Dividend | |||||
Sep 20, 2024 | 26.59 | 26.59 | 26.41 | 26.50 | 26.50 | 190,300 |
Sep 19, 2024 | 26.85 | 26.94 | 26.75 | 26.87 | 26.66 | 119,600 |
Sep 18, 2024 | 26.67 | 26.93 | 26.54 | 26.57 | 26.36 | 160,300 |
Sep 17, 2024 | 26.71 | 26.76 | 26.55 | 26.58 | 26.37 | 121,200 |
Sep 16, 2024 | 26.60 | 26.75 | 26.58 | 26.70 | 26.49 | 123,600 |
Sep 13, 2024 | 26.49 | 26.58 | 26.43 | 26.51 | 26.30 | 137,300 |
Sep 12, 2024 | 26.18 | 26.40 | 26.15 | 26.40 | 26.20 | 126,400 |
Sep 11, 2024 | 26.21 | 26.21 | 25.95 | 26.14 | 25.94 | 152,500 |
Sep 10, 2024 | 26.21 | 26.21 | 26.00 | 26.16 | 25.96 | 186,800 |
Sep 9, 2024 | 26.19 | 26.43 | 26.18 | 26.29 | 26.09 | 133,500 |
Sep 6, 2024 | 26.38 | 26.44 | 26.05 | 26.12 | 25.92 | 129,000 |
Sep 5, 2024 | 26.47 | 26.52 | 26.35 | 26.40 | 26.20 | 165,500 |
Sep 4, 2024 | 26.24 | 26.40 | 26.24 | 26.29 | 26.09 | 151,200 |
Sep 3, 2024 | 26.45 | 26.51 | 26.20 | 26.24 | 26.03 | 125,900 |
Aug 30, 2024 | 26.58 | 26.66 | 26.47 | 26.56 | 26.35 | 135,700 |
Aug 29, 2024 | 26.57 | 26.64 | 26.46 | 26.56 | 26.35 | 94,000 |
Aug 28, 2024 | 26.53 | 26.62 | 26.41 | 26.49 | 26.28 | 85,600 |
Aug 27, 2024 | 26.61 | 26.66 | 26.53 | 26.59 | 26.38 | 106,000 |
Aug 26, 2024 | 26.51 | 26.60 | 26.48 | 26.51 | 26.30 | 117,800 |
Aug 23, 2024 | 26.24 | 26.52 | 26.20 | 26.50 | 26.29 | 87,700 |
Aug 22, 2024 | 26.21 | 26.21 | 26.01 | 26.01 | 25.81 | 162,800 |
Aug 21, 2024 | 26.07 | 26.18 | 26.04 | 26.18 | 25.98 | 60,400 |
Aug 20, 2024 | 25.94 | 25.99 | 25.81 | 25.92 | 25.72 | 120,400 |
Aug 19, 2024 | 25.77 | 25.98 | 25.77 | 25.91 | 25.71 | 110,800 |
Aug 16, 2024 | 25.56 | 25.69 | 25.51 | 25.68 | 25.48 | 133,900 |
Aug 15, 2024 | 25.48 | 25.53 | 25.42 | 25.50 | 25.31 | 91,300 |
Aug 14, 2024 | 25.28 | 25.36 | 25.21 | 25.33 | 25.13 | 151,600 |
Aug 13, 2024 | 25.07 | 25.27 | 25.05 | 25.24 | 25.04 | 97,400 |
Aug 12, 2024 | 24.99 | 25.04 | 24.93 | 25.01 | 24.82 | 90,100 |
Aug 9, 2024 | 24.94 | 25.04 | 24.79 | 25.01 | 24.82 | 108,800 |
Aug 8, 2024 | 24.81 | 24.97 | 24.78 | 24.92 | 24.73 | 116,400 |
Aug 7, 2024 | 24.87 | 24.94 | 24.63 | 24.63 | 24.44 | 124,500 |
Aug 6, 2024 | 24.30 | 24.63 | 24.29 | 24.51 | 24.32 | 4,099,300 |
Aug 5, 2024 | 24.41 | 24.62 | 24.41 | 24.56 | 24.37 | 407,400 |
Aug 2, 2024 | 25.18 | 25.22 | 25.02 | 25.18 | 24.99 | 218,400 |
Aug 1, 2024 | 25.34 | 25.41 | 25.04 | 25.16 | 24.97 | 119,300 |
Jul 31, 2024 | 25.55 | 25.61 | 25.47 | 25.54 | 25.34 | 107,200 |
Jul 30, 2024 | 25.30 | 25.36 | 25.24 | 25.36 | 25.16 | 129,700 |
Jul 29, 2024 | 25.33 | 25.33 | 25.17 | 25.30 | 25.10 | 120,800 |
Jul 26, 2024 | 25.35 | 25.52 | 25.35 | 25.47 | 25.27 | 84,100 |
Jul 25, 2024 | 25.14 | 25.38 | 25.13 | 25.19 | 25.00 | 123,600 |
Jul 24, 2024 | 25.19 | 25.25 | 25.06 | 25.08 | 24.89 | 104,900 |
Jul 23, 2024 | 25.27 | 25.27 | 25.15 | 25.18 | 24.99 | 118,800 |
Jul 22, 2024 | 25.42 | 25.45 | 25.34 | 25.45 | 25.25 | 180,600 |
Jul 19, 2024 | 25.21 | 25.24 | 25.18 | 25.20 | 25.00 | 38,200 |
Jul 18, 2024 | 25.58 | 25.59 | 25.33 | 25.36 | 25.16 | 123,900 |
Jul 17, 2024 | 25.43 | 25.54 | 25.43 | 25.49 | 25.29 | 167,600 |
Jul 16, 2024 | 25.13 | 25.34 | 25.11 | 25.32 | 25.12 | 108,500 |
Jul 15, 2024 | 25.47 | 25.47 | 25.29 | 25.33 | 25.13 | 213,600 |
Jul 12, 2024 | 25.44 | 25.60 | 25.44 | 25.53 | 25.33 | 93,200 |
Jul 11, 2024 | 25.38 | 25.38 | 25.27 | 25.32 | 25.12 | 116,200 |
Jul 10, 2024 | 25.03 | 25.16 | 24.94 | 25.16 | 24.97 | 101,700 |
Jul 9, 2024 | 24.89 | 24.90 | 24.77 | 24.84 | 24.65 | 86,400 |
Jul 8, 2024 | 25.04 | 25.04 | 24.89 | 24.89 | 24.70 | 120,700 |
Jul 5, 2024 | 25.01 | 25.03 | 24.85 | 25.03 | 24.84 | 98,600 |
Jul 3, 2024 | 24.74 | 24.89 | 24.74 | 24.87 | 24.68 | 119,100 |
Jul 2, 2024 | 24.43 | 24.55 | 24.43 | 24.55 | 24.36 | 210,300 |
Jul 1, 2024 | 24.69 | 24.82 | 24.51 | 24.59 | 24.40 | 227,300 |
Jun 28, 2024 | 24.41 | 24.43 | 24.31 | 24.38 | 24.19 | 443,900 |
Jun 27, 2024 | 24.49 | 24.49 | 24.32 | 24.37 | 24.18 | 205,000 |
Jun 26, 2024 | 24.39 | 24.48 | 24.35 | 24.41 | 24.22 | 180,900 |
Jun 25, 2024 | 24.67 | 24.69 | 24.56 | 24.65 | 24.46 | 138,800 |
Jun 24, 2024 | 24.66 | 24.78 | 24.59 | 24.73 | 24.54 | 116,400 |
Jun 21, 2024 | 0.56 Dividend | |||||
Jun 21, 2024 | 24.41 | 24.49 | 24.36 | 24.47 | 24.28 | 228,400 |
Jun 20, 2024 | 25.04 | 25.20 | 25.00 | 25.13 | 24.38 | 110,700 |
Jun 18, 2024 | 25.03 | 25.12 | 25.03 | 25.12 | 24.37 | 99,700 |
Jun 17, 2024 | 24.77 | 24.95 | 24.72 | 24.93 | 24.19 | 143,300 |
Jun 14, 2024 | 24.86 | 24.86 | 24.68 | 24.86 | 24.12 | 146,000 |
Jun 13, 2024 | 25.21 | 25.21 | 25.01 | 25.07 | 24.33 | 111,300 |
Jun 12, 2024 | 25.53 | 25.53 | 25.31 | 25.37 | 24.62 | 200,800 |
Jun 11, 2024 | 25.13 | 25.15 | 24.97 | 25.13 | 24.38 | 139,300 |
Jun 10, 2024 | 25.38 | 25.45 | 25.27 | 25.40 | 24.65 | 115,900 |
Jun 7, 2024 | 25.60 | 25.62 | 25.45 | 25.47 | 24.71 | 133,300 |
Jun 6, 2024 | 25.61 | 25.83 | 25.61 | 25.80 | 25.03 | 134,100 |
Jun 5, 2024 | 25.71 | 25.72 | 25.58 | 25.70 | 24.94 | 271,600 |
Jun 4, 2024 | 25.67 | 25.67 | 25.53 | 25.64 | 24.88 | 110,100 |
Jun 3, 2024 | 25.75 | 25.75 | 25.61 | 25.75 | 24.99 | 151,100 |
May 31, 2024 | 25.55 | 25.68 | 25.49 | 25.68 | 24.92 | 96,900 |
May 30, 2024 | 25.30 | 25.43 | 25.30 | 25.39 | 24.64 | 81,000 |
May 29, 2024 | 25.34 | 25.34 | 25.18 | 25.20 | 24.45 | 148,100 |
May 28, 2024 | 25.65 | 25.65 | 25.49 | 25.57 | 24.81 | 114,100 |
May 24, 2024 | 25.44 | 25.60 | 25.44 | 25.57 | 24.81 | 92,600 |
May 23, 2024 | 25.74 | 25.74 | 25.35 | 25.37 | 24.62 | 81,700 |
May 22, 2024 | 25.77 | 25.77 | 25.57 | 25.64 | 24.88 | 136,400 |
May 21, 2024 | 25.86 | 25.94 | 25.86 | 25.93 | 25.16 | 138,500 |
May 20, 2024 | 25.98 | 25.98 | 25.90 | 25.92 | 25.15 | 123,300 |
May 17, 2024 | 25.86 | 25.96 | 25.81 | 25.96 | 25.19 | 92,400 |
May 16, 2024 | 25.82 | 25.85 | 25.75 | 25.80 | 25.03 | 76,800 |
May 15, 2024 | 25.78 | 25.82 | 25.63 | 25.76 | 25.00 | 120,100 |
May 14, 2024 | 25.58 | 25.63 | 25.55 | 25.62 | 24.86 | 122,400 |
May 13, 2024 | 25.51 | 25.58 | 25.48 | 25.52 | 24.76 | 174,100 |
May 10, 2024 | 25.51 | 25.51 | 25.41 | 25.47 | 24.71 | 100,900 |
May 9, 2024 | 25.11 | 25.33 | 25.11 | 25.31 | 24.56 | 112,000 |
May 8, 2024 | 24.99 | 25.06 | 24.98 | 25.03 | 24.29 | 109,300 |
May 7, 2024 | 24.99 | 25.14 | 24.99 | 25.08 | 24.34 | 131,900 |
May 6, 2024 | 24.98 | 24.98 | 24.91 | 24.97 | 24.23 | 115,400 |
May 3, 2024 | 24.74 | 24.86 | 24.68 | 24.76 | 24.03 | 190,200 |
May 2, 2024 | 24.55 | 24.69 | 24.45 | 24.65 | 23.92 | 162,300 |
May 1, 2024 | 24.45 | 24.63 | 24.34 | 24.39 | 23.67 | 173,600 |
Apr 30, 2024 | 24.66 | 24.68 | 24.43 | 24.44 | 23.71 | 174,300 |
Apr 29, 2024 | 24.74 | 24.81 | 24.70 | 24.78 | 24.04 | 238,700 |
Apr 26, 2024 | 24.60 | 24.65 | 24.52 | 24.61 | 23.88 | 138,500 |
Apr 25, 2024 | 24.34 | 24.56 | 24.27 | 24.50 | 23.77 | 156,400 |
Apr 24, 2024 | 24.45 | 24.45 | 24.33 | 24.41 | 23.69 | 137,000 |
Apr 23, 2024 | 24.35 | 24.50 | 24.31 | 24.45 | 23.72 | 167,900 |
Apr 22, 2024 | 24.19 | 24.37 | 24.12 | 24.30 | 23.58 | 132,800 |
Apr 19, 2024 | 23.97 | 24.11 | 23.97 | 24.07 | 23.36 | 111,300 |
Apr 18, 2024 | 23.99 | 24.04 | 23.88 | 23.91 | 23.20 | 99,100 |
Apr 17, 2024 | 24.01 | 24.10 | 23.87 | 23.95 | 23.24 | 176,300 |
Apr 16, 2024 | 23.90 | 23.90 | 23.71 | 23.77 | 23.06 | 353,100 |
Apr 15, 2024 | 24.40 | 24.42 | 24.08 | 24.14 | 23.42 | 208,600 |
Apr 12, 2024 | 24.30 | 24.39 | 24.10 | 24.11 | 23.39 | 156,600 |
Apr 11, 2024 | 24.48 | 24.48 | 24.18 | 24.39 | 23.67 | 204,600 |
Apr 10, 2024 | 24.41 | 24.48 | 24.31 | 24.39 | 23.67 | 168,700 |
Apr 9, 2024 | 24.79 | 24.85 | 24.65 | 24.73 | 24.00 | 208,100 |
Apr 8, 2024 | 24.64 | 24.75 | 24.64 | 24.72 | 23.98 | 165,500 |
Apr 5, 2024 | 24.52 | 24.58 | 24.42 | 24.56 | 23.83 | 166,100 |
Apr 4, 2024 | 24.89 | 24.89 | 24.56 | 24.58 | 23.85 | 239,100 |
Apr 3, 2024 | 24.54 | 24.73 | 24.54 | 24.70 | 23.97 | 256,500 |
Apr 2, 2024 | 24.59 | 24.61 | 24.52 | 24.58 | 23.85 | 196,300 |
Apr 1, 2024 | 24.66 | 24.76 | 24.58 | 24.65 | 23.92 | 230,900 |
Mar 28, 2024 | 24.64 | 24.74 | 24.64 | 24.67 | 23.94 | 160,000 |
Mar 27, 2024 | 24.65 | 24.79 | 24.64 | 24.79 | 24.05 | 178,600 |
Mar 26, 2024 | 24.69 | 24.69 | 24.55 | 24.57 | 23.84 | 142,000 |
Mar 25, 2024 | 24.51 | 24.63 | 24.50 | 24.58 | 23.85 | 119,700 |
Mar 22, 2024 | 24.58 | 24.58 | 24.49 | 24.49 | 23.76 | 228,800 |
Mar 21, 2024 | 24.61 | 24.72 | 24.58 | 24.59 | 23.86 | 159,500 |
Mar 20, 2024 | 24.39 | 24.69 | 24.39 | 24.67 | 23.94 | 162,500 |
Mar 19, 2024 | 24.38 | 24.46 | 24.34 | 24.42 | 23.69 | 232,000 |
Mar 18, 2024 | 24.36 | 24.38 | 24.26 | 24.28 | 23.56 | 256,100 |
Mar 15, 2024 | 0.20 Dividend | |||||
Mar 15, 2024 | 24.46 | 24.46 | 24.30 | 24.39 | 23.67 | 112,400 |
Mar 14, 2024 | 24.69 | 24.69 | 24.40 | 24.49 | 23.57 | 150,900 |
Mar 13, 2024 | 24.62 | 24.76 | 24.62 | 24.71 | 23.78 | 184,000 |
Mar 12, 2024 | 24.56 | 24.61 | 24.46 | 24.61 | 23.69 | 160,100 |
Mar 11, 2024 | 24.45 | 24.52 | 24.36 | 24.50 | 23.58 | 247,300 |
Mar 8, 2024 | 24.63 | 24.66 | 24.50 | 24.54 | 23.62 | 207,900 |
Mar 7, 2024 | 24.47 | 24.57 | 24.47 | 24.53 | 23.61 | 232,400 |
Mar 6, 2024 | 24.30 | 24.36 | 24.26 | 24.30 | 23.39 | 139,800 |
Mar 5, 2024 | 24.07 | 24.16 | 24.02 | 24.09 | 23.19 | 118,100 |
Mar 4, 2024 | 24.03 | 24.10 | 24.00 | 24.06 | 23.16 | 184,700 |
Mar 1, 2024 | 24.14 | 24.18 | 23.96 | 24.15 | 23.24 | 162,400 |
Feb 29, 2024 | 24.16 | 24.20 | 23.99 | 24.07 | 23.17 | 336,300 |
Feb 28, 2024 | 24.04 | 24.06 | 23.99 | 24.01 | 23.11 | 149,800 |
Feb 27, 2024 | 24.11 | 24.15 | 24.09 | 24.14 | 23.23 | 126,500 |
Feb 26, 2024 | 24.12 | 24.15 | 24.01 | 24.06 | 23.16 | 174,100 |
Feb 23, 2024 | 24.17 | 24.25 | 24.17 | 24.21 | 23.30 | 134,600 |
Feb 22, 2024 | 24.15 | 24.19 | 24.09 | 24.17 | 23.26 | 125,600 |
Feb 21, 2024 | 24.01 | 24.07 | 23.96 | 24.05 | 23.15 | 154,500 |
Feb 20, 2024 | 24.08 | 24.08 | 23.96 | 24.00 | 23.10 | 197,200 |
Feb 16, 2024 | 23.91 | 24.01 | 23.83 | 23.92 | 23.02 | 174,100 |
Feb 15, 2024 | 23.63 | 23.87 | 23.63 | 23.87 | 22.97 | 180,200 |
Feb 14, 2024 | 23.52 | 23.61 | 23.49 | 23.58 | 22.69 | 167,500 |
Feb 13, 2024 | 23.51 | 23.56 | 23.29 | 23.38 | 22.50 | 385,600 |
Feb 12, 2024 | 23.59 | 23.74 | 23.59 | 23.69 | 22.80 | 192,200 |
Feb 9, 2024 | 23.61 | 23.62 | 23.48 | 23.60 | 22.71 | 197,900 |
Feb 8, 2024 | 23.70 | 23.71 | 23.54 | 23.63 | 22.74 | 253,100 |
Feb 7, 2024 | 23.81 | 23.81 | 23.71 | 23.76 | 22.87 | 326,500 |
Feb 6, 2024 | 23.68 | 23.88 | 23.68 | 23.86 | 22.96 | 192,100 |
Feb 5, 2024 | 23.70 | 23.75 | 23.59 | 23.71 | 22.82 | 227,900 |
Feb 2, 2024 | 24.00 | 24.00 | 23.85 | 23.94 | 23.04 | 163,400 |
Feb 1, 2024 | 24.01 | 24.19 | 23.99 | 24.18 | 23.27 | 153,300 |
Jan 31, 2024 | 24.34 | 24.35 | 24.01 | 24.06 | 23.16 | 299,400 |
Jan 30, 2024 | 24.19 | 24.25 | 24.09 | 24.22 | 23.31 | 237,300 |
Jan 29, 2024 | 24.18 | 24.27 | 24.08 | 24.26 | 23.35 | 216,300 |
Jan 26, 2024 | 24.23 | 24.23 | 24.13 | 24.17 | 23.26 | 160,000 |
Jan 25, 2024 | 24.06 | 24.06 | 23.93 | 24.04 | 23.14 | 282,300 |
Jan 24, 2024 | 24.10 | 24.19 | 24.01 | 24.01 | 23.11 | 195,900 |
Jan 23, 2024 | 23.82 | 23.87 | 23.75 | 23.82 | 22.93 | 222,900 |
Jan 22, 2024 | 23.90 | 23.94 | 23.85 | 23.89 | 22.99 | 132,900 |
Jan 19, 2024 | 23.83 | 23.90 | 23.72 | 23.88 | 22.98 | 151,600 |
Jan 18, 2024 | 23.79 | 23.89 | 23.73 | 23.88 | 22.98 | 209,700 |
Jan 17, 2024 | 23.82 | 23.82 | 23.68 | 23.82 | 22.93 | 312,400 |
Jan 16, 2024 | 24.18 | 24.18 | 23.99 | 24.05 | 23.15 | 196,700 |
Jan 12, 2024 | 24.52 | 24.58 | 24.40 | 24.43 | 23.51 | 262,300 |
Jan 11, 2024 | 24.47 | 24.47 | 24.18 | 24.38 | 23.46 | 198,900 |
Jan 10, 2024 | 24.39 | 24.43 | 24.35 | 24.39 | 23.47 | 252,600 |
Jan 9, 2024 | 24.49 | 24.49 | 24.37 | 24.42 | 23.50 | 242,400 |
Jan 8, 2024 | 24.60 | 24.69 | 24.49 | 24.67 | 23.74 | 230,600 |
Jan 5, 2024 | 24.60 | 24.76 | 24.52 | 24.59 | 23.67 | 196,200 |
Jan 4, 2024 | 24.55 | 24.65 | 24.53 | 24.59 | 23.67 | 159,700 |
Jan 3, 2024 | 24.45 | 24.53 | 24.33 | 24.49 | 23.57 | 316,700 |
Jan 2, 2024 | 24.57 | 24.65 | 24.51 | 24.56 | 23.64 | 203,200 |
Dec 29, 2023 | 24.79 | 24.79 | 24.64 | 24.68 | 23.75 | 165,500 |
Dec 28, 2023 | 24.72 | 24.79 | 24.63 | 24.64 | 23.72 | 186,800 |
Dec 27, 2023 | 24.55 | 24.76 | 24.55 | 24.73 | 23.80 | 149,800 |
Dec 26, 2023 | 24.59 | 24.67 | 24.55 | 24.63 | 23.71 | 169,400 |
Dec 22, 2023 | 24.52 | 24.60 | 24.46 | 24.52 | 23.60 | 191,800 |
Dec 21, 2023 | 24.36 | 24.45 | 24.27 | 24.45 | 23.53 | 227,000 |
Dec 20, 2023 | 24.27 | 24.34 | 24.03 | 24.06 | 23.16 | 245,900 |
Dec 19, 2023 | 24.29 | 24.35 | 24.21 | 24.35 | 23.44 | 233,500 |
Dec 18, 2023 | 24.21 | 24.22 | 24.07 | 24.11 | 23.20 | 173,800 |
Dec 15, 2023 | 0.11 Dividend | |||||
Dec 15, 2023 | 24.14 | 24.15 | 23.97 | 23.99 | 23.09 | 250,500 |
Dec 14, 2023 | 24.19 | 24.35 | 24.15 | 24.26 | 23.24 | 340,400 |
Dec 13, 2023 | 23.81 | 24.09 | 23.67 | 24.09 | 23.08 | 195,400 |
Dec 12, 2023 | 23.74 | 23.76 | 23.63 | 23.75 | 22.75 | 189,300 |
Dec 11, 2023 | 23.66 | 23.74 | 23.64 | 23.72 | 22.73 | 224,500 |
Dec 8, 2023 | 23.62 | 23.77 | 23.62 | 23.71 | 22.72 | 246,900 |
Dec 7, 2023 | 23.69 | 23.78 | 23.61 | 23.74 | 22.75 | 270,100 |
Dec 6, 2023 | 23.67 | 23.74 | 23.51 | 23.52 | 22.53 | 264,400 |
Dec 5, 2023 | 23.49 | 23.53 | 23.44 | 23.47 | 22.49 | 138,000 |
Dec 4, 2023 | 23.56 | 23.63 | 23.50 | 23.55 | 22.56 | 262,700 |
Dec 1, 2023 | 23.56 | 23.80 | 23.53 | 23.78 | 22.78 | 185,000 |
Nov 30, 2023 | 23.54 | 23.55 | 23.43 | 23.51 | 22.52 | 158,100 |
Nov 29, 2023 | 23.60 | 23.60 | 23.47 | 23.50 | 22.52 | 160,300 |
Nov 28, 2023 | 23.45 | 23.59 | 23.41 | 23.54 | 22.55 | 176,600 |
Nov 27, 2023 | 23.48 | 23.51 | 23.41 | 23.47 | 22.49 | 155,100 |
Nov 24, 2023 | 23.41 | 23.53 | 23.41 | 23.53 | 22.54 | 140,900 |
Nov 22, 2023 | 23.31 | 23.33 | 23.19 | 23.33 | 22.35 | 190,800 |
Nov 21, 2023 | 23.33 | 23.40 | 23.29 | 23.33 | 22.35 | 206,400 |
Nov 20, 2023 | 23.25 | 23.38 | 23.21 | 23.33 | 22.35 | 125,600 |
Nov 17, 2023 | 23.20 | 23.24 | 23.10 | 23.24 | 22.27 | 170,500 |
Nov 16, 2023 | 22.97 | 23.03 | 22.88 | 22.95 | 21.99 | 196,100 |
Nov 15, 2023 | 23.03 | 23.09 | 22.98 | 22.99 | 22.03 | 253,100 |
Nov 14, 2023 | 22.90 | 23.09 | 22.85 | 23.08 | 22.11 | 232,100 |
Nov 13, 2023 | 22.30 | 22.50 | 22.30 | 22.49 | 21.55 | 150,200 |
Nov 10, 2023 | 22.22 | 22.39 | 22.13 | 22.39 | 21.45 | 220,800 |
Nov 9, 2023 | 22.40 | 22.45 | 22.21 | 22.23 | 21.30 | 237,800 |
Nov 8, 2023 | 22.27 | 22.31 | 22.18 | 22.24 | 21.31 | 142,700 |
Nov 7, 2023 | 22.40 | 22.40 | 22.21 | 22.29 | 21.36 | 213,800 |
Nov 6, 2023 | 22.66 | 22.66 | 22.51 | 22.55 | 21.61 | 179,700 |
Nov 3, 2023 | 22.64 | 22.68 | 22.55 | 22.62 | 21.67 | 151,000 |
Nov 2, 2023 | 22.49 | 22.55 | 22.42 | 22.54 | 21.60 | 210,600 |
Nov 1, 2023 | 22.13 | 22.23 | 22.03 | 22.21 | 21.28 | 311,000 |
Oct 31, 2023 | 21.99 | 22.01 | 21.89 | 22.00 | 21.08 | 235,700 |
Oct 30, 2023 | 21.95 | 22.01 | 21.88 | 22.00 | 21.08 | 363,000 |
Oct 27, 2023 | 21.96 | 21.96 | 21.65 | 21.71 | 20.80 | 352,900 |
Oct 26, 2023 | 22.07 | 22.07 | 21.88 | 21.96 | 21.04 | 415,200 |
Oct 25, 2023 | 22.05 | 22.15 | 21.97 | 22.03 | 21.11 | 252,200 |
Related Tickers
XLY The Consumer Discretionary Select Sector SPDR Fund
200.18
+3.15%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.80
+2.89%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
337.69
+2.79%
TUR iShares MSCI Turkey ETF
33.51
+1.85%
QLD ProShares Ultra QQQ
101.93
+1.60%
EZA iShares MSCI South Africa ETF
50.16
+1.44%
BLOK Amplify Transformational Data Sharing ETF
40.72
+1.34%
ITB iShares U.S. Home Construction ETF
121.63
+1.08%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.99
+1.08%
KCE SPDR S&P Capital Markets ETF
133.16
+1.00%
PSP Invesco Global Listed Private Equity ETF
68.18
+0.98%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
124.94
+0.97%
BBP Virtus LifeSci Biotech Products ETF
63.28
+0.97%
IQDG WisdomTree International Quality Dividend Growth Fund
37.21
+0.87%
BLCN Siren Nasdaq NexGen Economy ETF
25.97
+0.85%
QQQ Invesco QQQ Trust
492.32
+0.81%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.11
+0.80%
USAI Pacer American Energy Independence ETF
36.90
+0.80%
MGK Vanguard Mega Cap Growth Index Fund
327.15
+0.80%
XNTK SPDR NYSE Technology ETF
198.93
+0.79%
FEZ SPDR EURO STOXX 50 ETF
50.98
+0.79%
GLD SPDR?Gold Shares
252.80
+0.77%
NULG Nuveen ESG Large-Cap Growth ETF
84.19
+0.77%
IAU iShares Gold Trust
51.68
+0.76%
FYLD Cambria Foreign Shareholder Yield ETF
26.72
+0.75%
ILCG iShares Morningstar Growth ETF
85.75
+0.75%
IWY iShares Russell Top 200 Growth ETF
223.08
+0.75%
TMFC Motley Fool 100 Index ETF
57.16
+0.72%
GRPM Invesco S&P MidCap 400 GARP ETF
115.87
+0.70%
IPKW Invesco International BuyBack Achievers ETF
41.73
+0.70%
ONEQ Fidelity Nasdaq Composite Index ETF
72.50
+0.69%
IDOG ALPS International Sector Dividend Dogs ETF
30.68
+0.69%
SLX VanEck Steel ETF
67.05
+0.69%
IWF iShares Russell 1000 Growth ETF
381.24
+0.68%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.12
+0.68%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.79
+0.68%
VUG Vanguard Growth Index Fund ETF Shares
390.66
+0.67%
DIVI Franklin International Core Dividend Tilt Index ETF
31.76
+0.67%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
350.33
+0.66%
IPAC iShares Core MSCI Pacific ETF
62.65
+0.66%
VRP Invesco Variable Rate Preferred ETF
24.46
+0.66%
FLEU Franklin FTSE Eurozone ETF
25.63
+0.66%
NUDM Nuveen ESG International Developed Markets Equity ETF
32.38
+0.65%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
103.24
+0.65%
IVW iShares S&P 500 Growth ETF
97.07
+0.64%
ECH iShares MSCI Chile ETF
26.97
+0.63%
SPHB Invesco S&P 500 High Beta ETF
89.05
+0.63%
IUSG iShares Core S&P U.S. Growth ETF
133.52
+0.63%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.46
+0.62%
VPC Virtus Private Credit ETF
22.35
+0.61%
IWP iShares Russell Mid-Cap Growth ETF
120.52
+0.61%
SCHG Schwab U.S. Large-Cap Growth ETF
26.44
+0.61%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
136.07
+0.61%
ESPO VanEck Video Gaming and eSports ETF
73.34
+0.60%
QTUM Defiance Quantum ETF
63.26
+0.59%
SPYG SPDR Portfolio S&P 500 Growth ETF
84.05
+0.59%
IEFA iShares Core MSCI EAFE ETF
74.65
+0.57%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.78
+0.56%
SOXX iShares Semiconductor ETF
227.30
+0.56%
IQLT iShares MSCI Intl Quality Factor ETF
39.75
+0.56%
SPGP Invesco S&P 500 GARP ETF
104.99
+0.56%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
77.79
+0.54%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.99
+0.54%
QEFA SPDR MSCI EAFE StrategicFactors ETF
77.36
+0.52%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.14
+0.51%
FXO First Trust Financials AlphaDEX Fund
53.28
+0.51%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
43.65
+0.51%
IQIN NYLI 500 International ETF
33.65
+0.50%
TLH iShares 10-20 Year Treasury Bond ETF
104.08
+0.49%
XSD SPDR S&P Semiconductor ETF
241.21
+0.48%
XLG Invesco S&P 500 Top 50 ETF
48.17
+0.48%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
23.13
+0.48%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.05
+0.48%
FNDF Schwab Fundamental International Equity ETF
35.84
+0.48%
XMVM Invesco S&P MidCap Value with Momentum ETF
56.12
+0.48%
IGRO iShares International Dividend Growth ETF
72.23
+0.47%
NTSX WisdomTree U.S. Efficient Core Fund
46.74
+0.47%
KIE SPDR S&P Insurance ETF
57.55
+0.45%
BBEU JPMorgan BetaBuilders Europe ETF
60.05
+0.45%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.95
+0.45%
YLD Principal Active High Yield ETF
19.43
+0.44%
VAMO Cambria Value and Momentum ETF
29.73
+0.44%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.93
+0.43%
HEDJ WisdomTree Europe Hedged Equity Fund
44.16
+0.43%
DSI iShares MSCI KLD 400 Social ETF
109.82
+0.43%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.06
+0.43%
QINT American Century Quality Diversified International ETF
50.06
+0.42%
SMH VanEck Semiconductor ETF
250.06
+0.42%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.50
+0.42%
EWL iShares MSCI Switzerland ETF
50.78
+0.42%
IDEV iShares Core MSCI International Developed Markets ETF
68.09
+0.41%
ATMP Barclays ETN+ Select MLP ETN
26.79
+0.41%
SLYG SPDR S&P 600 Small Cap Growth ETF
91.24
+0.41%
MLPX Global X MLP & Energy Infrastructure ETF
57.30
+0.40%
FYX First Trust Small Cap Core AlphaDEX Fund
98.76
+0.40%
MGC Vanguard Mega Cap Index Fund
208.92
+0.40%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
106.51
+0.40%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.96
+0.39%
IYW iShares U.S. Technology ETF
154.39
+0.39%