NYSEArca - Delayed Quote USD
VanEck Indonesia Index ETF (IDX)
At close: November 21 at 4:00 PM EST
After hours: November 21 at 4:06 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 21, 2024 | 16.03 | 16.03 | 15.96 | 16.03 | 16.03 | 24,900 |
Nov 20, 2024 | 16.11 | 16.12 | 16.03 | 16.06 | 16.06 | 4,500 |
Nov 19, 2024 | 16.14 | 16.23 | 16.14 | 16.23 | 16.23 | 27,300 |
Nov 18, 2024 | 15.98 | 16.12 | 15.98 | 16.09 | 16.09 | 13,000 |
Nov 15, 2024 | 16.00 | 16.08 | 15.92 | 15.97 | 15.97 | 53,200 |
Nov 14, 2024 | 16.16 | 16.19 | 16.01 | 16.02 | 16.02 | 88,200 |
Nov 13, 2024 | 16.54 | 16.54 | 16.39 | 16.41 | 16.41 | 22,900 |
Nov 12, 2024 | 16.57 | 16.57 | 16.42 | 16.44 | 16.44 | 20,100 |
Nov 11, 2024 | 16.47 | 16.48 | 16.40 | 16.41 | 16.41 | 43,700 |
Nov 8, 2024 | 16.50 | 16.55 | 16.42 | 16.46 | 16.46 | 22,800 |
Nov 7, 2024 | 16.45 | 16.55 | 16.45 | 16.48 | 16.48 | 93,200 |
Nov 6, 2024 | 16.60 | 16.87 | 16.46 | 16.61 | 16.61 | 288,200 |
Nov 5, 2024 | 17.01 | 17.06 | 16.92 | 16.99 | 16.99 | 16,300 |
Nov 4, 2024 | 16.91 | 16.93 | 16.86 | 16.90 | 16.90 | 14,200 |
Nov 1, 2024 | 17.00 | 17.01 | 16.82 | 16.82 | 16.82 | 119,800 |
Oct 31, 2024 | 17.20 | 17.20 | 17.06 | 17.13 | 17.13 | 32,900 |
Oct 30, 2024 | 17.28 | 17.29 | 17.23 | 17.25 | 17.25 | 11,500 |
Oct 29, 2024 | 17.29 | 17.31 | 17.23 | 17.31 | 17.31 | 49,100 |
Oct 28, 2024 | 17.41 | 17.48 | 17.27 | 17.35 | 17.35 | 44,300 |
Oct 25, 2024 | 17.68 | 17.68 | 17.51 | 17.62 | 17.62 | 87,800 |
Oct 24, 2024 | 17.86 | 17.86 | 17.70 | 17.76 | 17.76 | 72,100 |
Oct 23, 2024 | 17.94 | 17.94 | 17.83 | 17.90 | 17.90 | 67,800 |
Oct 22, 2024 | 18.00 | 18.03 | 17.96 | 18.00 | 18.00 | 16,500 |
Oct 21, 2024 | 17.96 | 18.01 | 17.89 | 17.89 | 17.89 | 32,500 |
Oct 18, 2024 | 17.99 | 18.01 | 17.96 | 18.00 | 18.00 | 35,300 |
Oct 17, 2024 | 17.91 | 17.99 | 17.86 | 17.99 | 17.99 | 125,300 |
Oct 16, 2024 | 17.67 | 17.73 | 17.66 | 17.72 | 17.72 | 35,200 |
Oct 15, 2024 | 17.61 | 17.63 | 17.47 | 17.61 | 17.61 | 301,900 |
Oct 14, 2024 | 17.39 | 17.49 | 17.24 | 17.48 | 17.48 | 340,700 |
Oct 11, 2024 | 17.33 | 17.43 | 17.30 | 17.36 | 17.36 | 1,029,300 |
Oct 10, 2024 | 17.26 | 17.26 | 17.05 | 17.16 | 17.16 | 308,500 |
Oct 9, 2024 | 17.32 | 17.39 | 17.25 | 17.31 | 17.31 | 129,800 |
Oct 8, 2024 | 17.55 | 17.58 | 17.42 | 17.53 | 17.53 | 140,100 |
Oct 7, 2024 | 17.41 | 17.46 | 17.33 | 17.33 | 17.33 | 57,600 |
Oct 4, 2024 | 17.52 | 17.52 | 17.23 | 17.45 | 17.45 | 656,700 |
Oct 3, 2024 | 17.81 | 17.85 | 17.70 | 17.85 | 17.85 | 221,700 |
Oct 2, 2024 | 18.12 | 18.16 | 18.00 | 18.06 | 18.06 | 195,300 |
Oct 1, 2024 | 18.24 | 18.34 | 18.18 | 18.28 | 18.28 | 109,900 |
Sep 30, 2024 | 18.10 | 18.24 | 18.07 | 18.14 | 18.14 | 1,015,700 |
Sep 27, 2024 | 18.61 | 18.61 | 18.51 | 18.57 | 18.57 | 111,100 |
Sep 26, 2024 | 18.74 | 18.81 | 18.64 | 18.75 | 18.75 | 30,800 |
Sep 25, 2024 | 18.65 | 18.73 | 18.51 | 18.60 | 18.60 | 159,400 |
Sep 24, 2024 | 18.77 | 18.92 | 18.74 | 18.86 | 18.86 | 50,100 |
Sep 23, 2024 | 18.43 | 18.63 | 18.43 | 18.55 | 18.55 | 100,900 |
Sep 20, 2024 | 18.46 | 18.65 | 18.25 | 18.34 | 18.34 | 315,900 |
Sep 19, 2024 | 18.98 | 19.10 | 18.96 | 19.06 | 19.06 | 81,900 |
Sep 18, 2024 | 18.69 | 18.83 | 18.64 | 18.64 | 18.64 | 38,600 |
Sep 17, 2024 | 18.64 | 18.68 | 18.56 | 18.61 | 18.61 | 26,300 |
Sep 16, 2024 | 18.57 | 18.61 | 18.51 | 18.56 | 18.56 | 25,100 |
Sep 13, 2024 | 18.49 | 18.57 | 18.44 | 18.54 | 18.54 | 165,500 |
Sep 12, 2024 | 18.45 | 18.58 | 18.40 | 18.58 | 18.58 | 35,700 |
Sep 11, 2024 | 18.28 | 18.40 | 18.24 | 18.34 | 18.34 | 31,500 |
Sep 10, 2024 | 18.28 | 18.30 | 18.21 | 18.25 | 18.25 | 79,900 |
Sep 9, 2024 | 18.07 | 18.19 | 18.02 | 18.13 | 18.13 | 164,600 |
Sep 6, 2024 | 18.23 | 18.23 | 18.02 | 18.04 | 18.04 | 21,800 |
Sep 5, 2024 | 18.11 | 18.18 | 18.08 | 18.11 | 18.11 | 35,700 |
Sep 4, 2024 | 17.99 | 18.10 | 17.96 | 18.04 | 18.04 | 30,500 |
Sep 3, 2024 | 17.84 | 17.84 | 17.75 | 17.79 | 17.79 | 22,400 |
Aug 30, 2024 | 17.98 | 18.04 | 17.89 | 17.95 | 17.95 | 29,400 |
Aug 29, 2024 | 18.01 | 18.05 | 17.90 | 17.96 | 17.96 | 38,500 |
Aug 28, 2024 | 18.05 | 18.10 | 18.01 | 18.02 | 18.02 | 20,900 |
Aug 27, 2024 | 17.86 | 17.98 | 17.84 | 17.89 | 17.89 | 137,500 |
Aug 26, 2024 | 17.92 | 18.10 | 17.92 | 17.98 | 17.98 | 167,300 |
Aug 23, 2024 | 17.67 | 17.98 | 17.64 | 17.96 | 17.96 | 24,200 |
Aug 22, 2024 | 17.39 | 17.39 | 17.26 | 17.33 | 17.33 | 160,100 |
Aug 21, 2024 | 17.65 | 17.73 | 17.65 | 17.70 | 17.70 | 7,500 |
Aug 20, 2024 | 17.65 | 17.66 | 17.64 | 17.65 | 17.65 | 4,200 |
Aug 19, 2024 | 17.32 | 17.43 | 17.32 | 17.43 | 17.43 | 23,500 |
Aug 16, 2024 | 17.10 | 17.19 | 17.10 | 17.18 | 17.18 | 6,800 |
Aug 15, 2024 | 17.09 | 17.14 | 17.01 | 17.14 | 17.14 | 12,500 |
Aug 14, 2024 | 17.00 | 17.23 | 17.00 | 17.20 | 17.20 | 22,100 |
Aug 13, 2024 | 16.75 | 16.93 | 16.74 | 16.92 | 16.92 | 5,200 |
Aug 12, 2024 | 16.54 | 16.61 | 16.50 | 16.58 | 16.58 | 12,100 |
Aug 9, 2024 | 16.44 | 16.53 | 16.42 | 16.53 | 16.53 | 12,900 |
Aug 8, 2024 | 16.38 | 16.46 | 16.38 | 16.46 | 16.46 | 12,700 |
Aug 7, 2024 | 16.37 | 16.37 | 16.22 | 16.22 | 16.22 | 3,600 |
Aug 6, 2024 | 15.99 | 16.11 | 15.99 | 16.10 | 16.10 | 5,600 |
Aug 5, 2024 | 15.72 | 15.90 | 15.70 | 15.87 | 15.87 | 15,400 |
Aug 2, 2024 | 16.44 | 16.47 | 16.37 | 16.47 | 16.47 | 12,500 |
Aug 1, 2024 | 16.47 | 16.49 | 16.32 | 16.32 | 16.32 | 21,200 |
Jul 31, 2024 | 16.33 | 16.39 | 16.31 | 16.38 | 16.38 | 8,900 |
Jul 30, 2024 | 16.21 | 16.24 | 16.14 | 16.23 | 16.23 | 8,800 |
Jul 29, 2024 | 16.31 | 16.31 | 16.28 | 16.30 | 16.30 | 12,100 |
Jul 26, 2024 | 16.32 | 16.38 | 16.29 | 16.35 | 16.35 | 15,300 |
Jul 25, 2024 | 16.24 | 16.24 | 16.10 | 16.10 | 16.10 | 10,500 |
Jul 24, 2024 | 16.38 | 16.41 | 16.25 | 16.25 | 16.25 | 7,700 |
Jul 23, 2024 | 16.45 | 16.45 | 16.42 | 16.42 | 16.42 | 2,400 |
Jul 22, 2024 | 16.50 | 16.54 | 16.45 | 16.49 | 16.49 | 20,200 |
Jul 19, 2024 | 16.44 | 16.45 | 16.36 | 16.39 | 16.39 | 4,800 |
Jul 18, 2024 | 16.51 | 16.59 | 16.42 | 16.42 | 16.42 | 17,700 |
Jul 17, 2024 | 16.32 | 16.36 | 16.26 | 16.26 | 16.26 | 20,900 |
Jul 16, 2024 | 16.32 | 16.35 | 16.31 | 16.35 | 16.35 | 4,000 |
Jul 15, 2024 | 16.48 | 16.49 | 16.37 | 16.45 | 16.45 | 33,000 |
Jul 12, 2024 | 16.60 | 16.76 | 16.60 | 16.73 | 16.73 | 11,800 |
Jul 11, 2024 | 16.51 | 16.61 | 16.51 | 16.51 | 16.51 | 19,200 |
Jul 10, 2024 | 16.39 | 16.45 | 16.39 | 16.45 | 16.45 | 10,600 |
Jul 9, 2024 | 16.33 | 16.36 | 16.31 | 16.31 | 16.31 | 4,900 |
Jul 8, 2024 | 16.28 | 16.33 | 16.27 | 16.28 | 16.28 | 9,200 |
Jul 5, 2024 | 16.44 | 16.44 | 16.26 | 16.33 | 16.33 | 21,200 |
Jul 3, 2024 | 16.07 | 16.20 | 16.07 | 16.20 | 16.20 | 11,700 |
Jul 2, 2024 | 15.95 | 16.01 | 15.92 | 15.98 | 15.98 | 8,300 |
Jul 1, 2024 | 16.08 | 16.12 | 16.00 | 16.02 | 16.02 | 21,800 |
Jun 28, 2024 | 15.94 | 15.94 | 15.80 | 15.82 | 15.82 | 38,600 |
Jun 27, 2024 | 15.60 | 15.77 | 15.60 | 15.68 | 15.68 | 8,600 |
Jun 26, 2024 | 15.32 | 15.50 | 15.32 | 15.43 | 15.43 | 8,700 |
Jun 25, 2024 | 15.51 | 15.52 | 15.44 | 15.45 | 15.45 | 5,500 |
Jun 24, 2024 | 15.55 | 15.63 | 15.47 | 15.52 | 15.52 | 15,200 |
Jun 21, 2024 | 15.35 | 15.53 | 15.35 | 15.41 | 15.41 | 12,000 |
Jun 20, 2024 | 15.13 | 15.24 | 15.13 | 15.20 | 15.20 | 47,700 |
Jun 18, 2024 | 15.13 | 15.24 | 15.13 | 15.18 | 15.18 | 4,600 |
Jun 17, 2024 | 15.06 | 15.10 | 15.02 | 15.08 | 15.08 | 11,700 |
Jun 14, 2024 | 15.13 | 15.13 | 14.94 | 15.06 | 15.06 | 14,300 |
Jun 13, 2024 | 15.55 | 15.55 | 15.38 | 15.38 | 15.38 | 21,700 |
Jun 12, 2024 | 15.64 | 15.70 | 15.60 | 15.60 | 15.60 | 8,300 |
Jun 11, 2024 | 15.55 | 15.55 | 15.43 | 15.45 | 15.45 | 5,800 |
Jun 10, 2024 | 15.58 | 15.63 | 15.57 | 15.59 | 15.59 | 9,100 |
Jun 7, 2024 | 15.57 | 15.57 | 15.42 | 15.48 | 15.48 | 16,200 |
Jun 6, 2024 | 15.84 | 15.84 | 15.71 | 15.79 | 15.79 | 6,800 |
Jun 5, 2024 | 15.75 | 15.75 | 15.64 | 15.71 | 15.71 | 24,200 |
Jun 4, 2024 | 16.23 | 16.23 | 16.10 | 16.18 | 16.18 | 20,600 |
Jun 3, 2024 | 16.10 | 16.41 | 16.00 | 16.03 | 16.03 | 15,300 |
May 31, 2024 | 16.00 | 16.00 | 15.79 | 15.85 | 15.85 | 22,600 |
May 30, 2024 | 16.19 | 16.22 | 16.06 | 16.18 | 16.18 | 33,800 |
May 29, 2024 | 16.59 | 16.59 | 16.36 | 16.47 | 16.47 | 19,300 |
May 28, 2024 | 16.76 | 16.99 | 16.76 | 16.88 | 16.88 | 32,200 |
May 24, 2024 | 16.60 | 16.63 | 16.56 | 16.60 | 16.60 | 13,200 |
May 23, 2024 | 16.70 | 16.72 | 16.52 | 16.52 | 16.52 | 7,300 |
May 22, 2024 | 16.66 | 16.67 | 16.59 | 16.67 | 16.67 | 56,500 |
May 21, 2024 | 16.61 | 16.67 | 16.57 | 16.58 | 16.58 | 7,800 |
May 20, 2024 | 16.84 | 16.84 | 16.73 | 16.80 | 16.80 | 18,500 |
May 17, 2024 | 16.80 | 16.95 | 16.80 | 16.91 | 16.91 | 9,300 |
May 16, 2024 | 16.66 | 16.74 | 16.66 | 16.69 | 16.69 | 6,500 |
May 15, 2024 | 16.45 | 16.52 | 16.43 | 16.52 | 16.52 | 18,500 |
May 14, 2024 | 16.05 | 16.08 | 16.03 | 16.07 | 16.07 | 11,900 |
May 13, 2024 | 16.04 | 16.11 | 16.01 | 16.06 | 16.06 | 9,800 |
May 10, 2024 | 16.14 | 16.15 | 16.05 | 16.09 | 16.09 | 6,400 |
May 9, 2024 | 16.08 | 16.18 | 16.08 | 16.18 | 16.18 | 3,200 |
May 8, 2024 | 16.07 | 16.10 | 16.05 | 16.08 | 16.08 | 3,300 |
May 7, 2024 | 16.25 | 16.25 | 16.15 | 16.19 | 16.19 | 1,200 |
May 6, 2024 | 16.31 | 16.31 | 16.23 | 16.26 | 16.26 | 3,600 |
May 3, 2024 | 16.28 | 16.37 | 16.28 | 16.31 | 16.31 | 18,000 |
May 2, 2024 | 15.98 | 16.11 | 15.95 | 16.11 | 16.11 | 11,300 |
May 1, 2024 | 16.09 | 16.20 | 16.02 | 16.07 | 16.07 | 9,200 |
Apr 30, 2024 | 16.10 | 16.13 | 16.03 | 16.03 | 16.03 | 4,800 |
Apr 29, 2024 | 15.86 | 15.95 | 15.86 | 15.95 | 15.95 | 18,600 |
Apr 26, 2024 | 15.60 | 15.64 | 15.57 | 15.63 | 15.63 | 6,800 |
Apr 25, 2024 | 15.88 | 15.89 | 15.74 | 15.89 | 15.89 | 5,900 |
Apr 24, 2024 | 15.84 | 15.90 | 15.83 | 15.90 | 15.90 | 20,200 |
Apr 23, 2024 | 15.66 | 15.82 | 15.66 | 15.75 | 15.75 | 22,700 |
Apr 22, 2024 | 15.64 | 15.64 | 15.57 | 15.62 | 15.62 | 2,600 |
Apr 19, 2024 | 15.72 | 15.73 | 15.67 | 15.73 | 15.73 | 5,700 |
Apr 18, 2024 | 15.78 | 15.81 | 15.73 | 15.74 | 15.74 | 10,500 |
Apr 17, 2024 | 15.74 | 15.74 | 15.66 | 15.70 | 15.70 | 4,000 |
Apr 16, 2024 | 15.79 | 15.79 | 15.70 | 15.73 | 15.73 | 6,400 |
Apr 15, 2024 | 16.06 | 16.06 | 15.93 | 15.95 | 15.95 | 2,700 |
Apr 12, 2024 | 16.09 | 16.09 | 15.89 | 15.94 | 15.94 | 6,100 |
Apr 11, 2024 | 16.15 | 16.22 | 16.13 | 16.21 | 16.21 | 1,300 |
Apr 10, 2024 | 16.26 | 16.26 | 16.11 | 16.15 | 16.15 | 11,100 |
Apr 9, 2024 | 16.55 | 16.55 | 16.41 | 16.50 | 16.50 | 4,900 |
Apr 8, 2024 | 16.40 | 16.44 | 16.32 | 16.39 | 16.39 | 2,700 |
Apr 5, 2024 | 16.38 | 16.38 | 16.35 | 16.37 | 16.37 | 1,500 |
Apr 4, 2024 | 16.25 | 16.31 | 16.14 | 16.14 | 16.14 | 2,500 |
Apr 3, 2024 | 16.01 | 16.07 | 16.01 | 16.01 | 16.01 | 2,400 |
Apr 2, 2024 | 16.08 | 16.08 | 16.01 | 16.03 | 16.03 | 3,100 |
Apr 1, 2024 | 16.10 | 16.18 | 15.88 | 15.97 | 15.97 | 22,100 |
Mar 28, 2024 | 16.15 | 16.21 | 16.15 | 16.20 | 16.20 | 3,700 |
Mar 27, 2024 | 16.25 | 16.25 | 16.20 | 16.20 | 16.20 | 3,800 |
Mar 26, 2024 | 16.49 | 16.49 | 16.33 | 16.40 | 16.40 | 2,500 |
Mar 25, 2024 | 16.55 | 16.55 | 16.48 | 16.49 | 16.49 | 11,100 |
Mar 22, 2024 | 16.29 | 16.32 | 16.24 | 16.24 | 16.24 | 9,500 |
Mar 21, 2024 | 16.45 | 16.46 | 16.44 | 16.45 | 16.45 | 2,500 |
Mar 20, 2024 | 16.36 | 16.46 | 16.34 | 16.46 | 16.46 | 9,300 |
Mar 19, 2024 | 16.38 | 16.40 | 16.36 | 16.38 | 16.38 | 8,800 |
Mar 18, 2024 | 16.35 | 16.39 | 16.30 | 16.30 | 16.30 | 12,700 |
Mar 15, 2024 | 16.56 | 16.56 | 16.40 | 16.40 | 16.40 | 5,500 |
Mar 14, 2024 | 16.68 | 16.68 | 16.63 | 16.65 | 16.65 | 5,100 |
Mar 13, 2024 | 16.75 | 16.76 | 16.67 | 16.76 | 16.76 | 24,000 |
Mar 12, 2024 | 16.69 | 16.69 | 16.65 | 16.65 | 16.65 | 2,100 |
Mar 11, 2024 | 16.66 | 16.70 | 16.65 | 16.66 | 16.66 | 1,400 |
Mar 8, 2024 | 16.70 | 16.72 | 16.62 | 16.63 | 16.63 | 2,100 |
Mar 7, 2024 | 16.53 | 16.64 | 16.53 | 16.64 | 16.64 | 5,500 |
Mar 6, 2024 | 16.32 | 16.45 | 16.32 | 16.40 | 16.40 | 12,700 |
Mar 5, 2024 | 16.03 | 16.09 | 16.00 | 16.05 | 16.05 | 2,200 |
Mar 4, 2024 | 16.19 | 16.19 | 16.08 | 16.11 | 16.11 | 12,600 |
Mar 1, 2024 | 16.24 | 16.34 | 16.24 | 16.26 | 16.26 | 82,600 |
Feb 29, 2024 | 16.30 | 16.30 | 16.19 | 16.24 | 16.24 | 6,500 |
Feb 28, 2024 | 16.28 | 16.37 | 16.28 | 16.37 | 16.37 | 5,600 |
Feb 27, 2024 | 16.30 | 16.30 | 16.28 | 16.28 | 16.28 | 2,500 |
Feb 26, 2024 | 16.30 | 16.32 | 16.29 | 16.29 | 16.29 | 3,700 |
Feb 23, 2024 | 16.34 | 16.41 | 16.31 | 16.39 | 16.39 | 5,400 |
Feb 22, 2024 | 16.46 | 16.59 | 16.46 | 16.59 | 16.59 | 12,500 |
Feb 21, 2024 | 16.45 | 16.45 | 16.37 | 16.38 | 16.38 | 68,700 |
Feb 20, 2024 | 16.47 | 16.52 | 16.40 | 16.46 | 16.46 | 5,600 |
Feb 16, 2024 | 16.49 | 16.50 | 16.44 | 16.50 | 16.50 | 9,700 |
Feb 15, 2024 | 16.43 | 16.49 | 16.43 | 16.47 | 16.47 | 5,200 |
Feb 14, 2024 | 16.24 | 16.44 | 16.24 | 16.44 | 16.44 | 10,400 |
Feb 13, 2024 | 16.04 | 16.09 | 15.96 | 16.01 | 16.01 | 12,500 |
Feb 12, 2024 | 16.58 | 16.58 | 16.49 | 16.57 | 16.57 | 22,600 |
Feb 9, 2024 | 16.33 | 16.42 | 16.33 | 16.42 | 16.42 | 5,600 |
Feb 8, 2024 | 16.29 | 16.29 | 16.23 | 16.29 | 16.29 | 3,000 |
Feb 7, 2024 | 16.33 | 16.35 | 16.33 | 16.33 | 16.33 | 1,200 |
Feb 6, 2024 | 16.25 | 16.36 | 16.25 | 16.36 | 16.36 | 5,100 |
Feb 5, 2024 | 16.13 | 16.13 | 16.05 | 16.12 | 16.12 | 1,900 |
Feb 2, 2024 | 16.12 | 16.24 | 16.12 | 16.24 | 16.24 | 6,900 |
Feb 1, 2024 | 16.17 | 16.20 | 16.12 | 16.12 | 16.12 | 6,700 |
Jan 31, 2024 | 16.06 | 16.24 | 16.06 | 16.09 | 16.09 | 9,300 |
Jan 30, 2024 | 16.09 | 16.09 | 16.01 | 16.07 | 16.07 | 9,800 |
Jan 29, 2024 | 15.90 | 15.94 | 15.85 | 15.93 | 15.93 | 16,700 |
Jan 26, 2024 | 16.00 | 16.01 | 15.89 | 15.91 | 15.91 | 9,100 |
Jan 25, 2024 | 16.05 | 16.05 | 16.00 | 16.03 | 16.03 | 3,200 |
Jan 24, 2024 | 16.25 | 16.25 | 16.17 | 16.17 | 16.17 | 3,500 |
Jan 23, 2024 | 16.28 | 16.28 | 16.22 | 16.22 | 16.22 | 1,100 |
Jan 22, 2024 | 16.21 | 16.33 | 16.21 | 16.28 | 16.28 | 28,600 |
Jan 19, 2024 | 16.39 | 16.39 | 16.22 | 16.39 | 16.39 | 22,100 |
Jan 18, 2024 | 16.38 | 16.40 | 16.29 | 16.39 | 16.39 | 18,600 |
Jan 17, 2024 | 16.22 | 16.26 | 16.16 | 16.26 | 16.26 | 6,600 |
Jan 16, 2024 | 16.45 | 16.49 | 16.36 | 16.38 | 16.38 | 27,300 |
Jan 12, 2024 | 16.59 | 16.65 | 16.53 | 16.56 | 16.56 | 7,700 |
Jan 11, 2024 | 16.50 | 16.50 | 16.39 | 16.49 | 16.49 | 10,800 |
Jan 10, 2024 | 16.58 | 16.61 | 16.53 | 16.59 | 16.59 | 17,000 |
Jan 9, 2024 | 16.68 | 16.68 | 16.53 | 16.54 | 16.54 | 26,600 |
Jan 8, 2024 | 16.99 | 17.07 | 16.94 | 17.02 | 17.02 | 29,400 |
Jan 5, 2024 | 17.06 | 17.31 | 17.06 | 17.26 | 17.26 | 75,800 |
Jan 4, 2024 | 17.11 | 17.22 | 17.11 | 17.21 | 17.21 | 29,400 |
Jan 3, 2024 | 17.04 | 17.04 | 16.95 | 17.01 | 17.01 | 60,600 |
Jan 2, 2024 | 17.08 | 17.17 | 17.08 | 17.11 | 17.11 | 29,300 |
Dec 29, 2023 | 17.11 | 17.11 | 17.03 | 17.07 | 17.07 | 24,400 |
Dec 28, 2023 | 17.16 | 17.25 | 17.13 | 17.15 | 17.15 | 21,700 |
Dec 27, 2023 | 17.11 | 17.17 | 17.07 | 17.17 | 17.17 | 22,100 |
Dec 26, 2023 | 17.02 | 17.09 | 17.01 | 17.04 | 17.04 | 24,900 |
Dec 22, 2023 | 16.99 | 17.08 | 16.94 | 17.02 | 17.02 | 25,300 |
Dec 21, 2023 | 16.93 | 16.99 | 16.91 | 16.98 | 16.98 | 50,800 |
Dec 20, 2023 | 16.78 | 16.87 | 16.74 | 16.74 | 16.74 | 19,100 |
Dec 19, 2023 | 16.76 | 16.93 | 16.70 | 16.83 | 16.83 | 28,600 |
Dec 18, 2023 | 0.62 Dividend | |||||
Dec 18, 2023 | 16.68 | 16.68 | 16.50 | 16.60 | 16.60 | 52,000 |
Dec 15, 2023 | 17.39 | 17.39 | 17.27 | 17.27 | 16.65 | 16,800 |
Dec 14, 2023 | 17.32 | 17.51 | 17.32 | 17.51 | 16.88 | 24,100 |
Dec 13, 2023 | 16.94 | 17.16 | 16.85 | 17.13 | 16.52 | 29,800 |
Dec 12, 2023 | 17.12 | 17.15 | 17.08 | 17.15 | 16.54 | 10,100 |
Dec 11, 2023 | 17.08 | 17.08 | 16.93 | 16.98 | 16.37 | 28,200 |
Dec 8, 2023 | 17.41 | 17.42 | 17.37 | 17.41 | 16.79 | 11,600 |
Dec 7, 2023 | 17.33 | 17.42 | 17.33 | 17.42 | 16.80 | 14,100 |
Dec 6, 2023 | 17.21 | 17.24 | 17.19 | 17.19 | 16.57 | 6,800 |
Dec 5, 2023 | 17.25 | 17.30 | 17.22 | 17.24 | 16.62 | 6,900 |
Dec 4, 2023 | 17.28 | 17.32 | 17.21 | 17.25 | 16.63 | 20,400 |
Dec 1, 2023 | 17.25 | 17.48 | 17.25 | 17.48 | 16.85 | 20,800 |
Nov 30, 2023 | 17.10 | 17.19 | 17.06 | 17.17 | 16.56 | 10,800 |
Nov 29, 2023 | 17.18 | 17.22 | 17.11 | 17.17 | 16.56 | 13,800 |
Nov 28, 2023 | 17.20 | 17.30 | 17.14 | 17.25 | 16.63 | 58,200 |
Nov 27, 2023 | 17.12 | 17.16 | 17.04 | 17.16 | 16.55 | 19,200 |
Nov 24, 2023 | 16.96 | 17.06 | 16.96 | 17.01 | 16.40 | 11,600 |
Nov 22, 2023 | 16.73 | 16.79 | 16.68 | 16.68 | 16.08 | 16,500 |
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%