NYSEArca - Delayed Quote USD
VanEck Inflation Allocation ETF (RAAX)
At close: October 18 at 3:49 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 18, 2024 | 29.62 | 29.72 | 29.54 | 29.68 | 29.68 | 14,900 |
Oct 17, 2024 | 29.90 | 29.90 | 29.45 | 29.53 | 29.53 | 13,500 |
Oct 16, 2024 | 29.25 | 29.58 | 29.25 | 29.52 | 29.52 | 24,100 |
Oct 15, 2024 | 29.52 | 29.52 | 29.26 | 29.28 | 29.28 | 11,300 |
Oct 14, 2024 | 29.71 | 29.71 | 29.41 | 29.52 | 29.52 | 5,300 |
Oct 11, 2024 | 29.51 | 29.64 | 29.47 | 29.55 | 29.55 | 5,200 |
Oct 10, 2024 | 29.23 | 29.35 | 29.23 | 29.34 | 29.34 | 3,800 |
Oct 9, 2024 | 29.07 | 29.27 | 29.00 | 29.13 | 29.13 | 19,800 |
Oct 8, 2024 | 29.92 | 29.92 | 29.09 | 29.17 | 29.17 | 5,900 |
Oct 7, 2024 | 29.58 | 30.11 | 29.41 | 29.62 | 29.62 | 139,200 |
Oct 4, 2024 | 29.06 | 29.54 | 29.06 | 29.33 | 29.33 | 5,000 |
Oct 3, 2024 | 29.28 | 29.41 | 29.21 | 29.33 | 29.33 | 3,600 |
Oct 2, 2024 | 29.22 | 29.28 | 29.18 | 29.28 | 29.28 | 6,000 |
Oct 1, 2024 | 28.94 | 29.37 | 28.94 | 29.20 | 29.20 | 9,800 |
Sep 30, 2024 | 29.03 | 29.03 | 28.76 | 28.94 | 28.94 | 10,800 |
Sep 27, 2024 | 29.08 | 29.11 | 28.95 | 29.03 | 29.03 | 4,600 |
Sep 26, 2024 | 29.00 | 29.18 | 29.00 | 29.05 | 29.05 | 8,800 |
Sep 25, 2024 | 29.24 | 29.24 | 28.98 | 29.02 | 29.02 | 4,400 |
Sep 24, 2024 | 29.13 | 29.27 | 29.02 | 29.25 | 29.25 | 5,300 |
Sep 23, 2024 | 28.67 | 28.96 | 28.60 | 28.94 | 28.94 | 22,800 |
Sep 20, 2024 | 28.87 | 29.12 | 28.66 | 28.75 | 28.75 | 12,100 |
Sep 19, 2024 | 28.75 | 28.77 | 28.59 | 28.66 | 28.66 | 2,800 |
Sep 18, 2024 | 28.56 | 28.64 | 28.30 | 28.42 | 28.42 | 13,000 |
Sep 17, 2024 | 28.39 | 28.52 | 28.37 | 28.39 | 28.39 | 5,400 |
Sep 16, 2024 | 28.37 | 28.43 | 28.25 | 28.37 | 28.37 | 6,800 |
Sep 13, 2024 | 28.18 | 28.24 | 28.13 | 28.19 | 28.19 | 3,500 |
Sep 12, 2024 | 27.77 | 28.10 | 27.77 | 28.10 | 28.10 | 4,100 |
Sep 11, 2024 | 27.65 | 27.65 | 27.32 | 27.59 | 27.59 | 2,800 |
Sep 10, 2024 | 27.50 | 27.55 | 27.46 | 27.55 | 27.55 | 3,500 |
Sep 9, 2024 | 27.83 | 27.83 | 27.51 | 27.59 | 27.59 | 7,800 |
Sep 6, 2024 | 27.89 | 27.89 | 27.30 | 27.58 | 27.58 | 6,900 |
Sep 5, 2024 | 27.76 | 27.84 | 27.70 | 27.72 | 27.72 | 4,800 |
Sep 4, 2024 | 27.96 | 27.96 | 27.62 | 27.66 | 27.66 | 5,600 |
Sep 3, 2024 | 28.30 | 28.30 | 27.77 | 27.82 | 27.82 | 7,200 |
Aug 30, 2024 | 28.27 | 28.29 | 28.14 | 28.29 | 28.29 | 5,600 |
Aug 29, 2024 | 28.14 | 28.38 | 28.14 | 28.23 | 28.23 | 2,800 |
Aug 28, 2024 | 28.44 | 28.44 | 27.97 | 28.04 | 28.04 | 5,200 |
Aug 27, 2024 | 28.14 | 28.36 | 28.14 | 28.26 | 28.26 | 3,200 |
Aug 26, 2024 | 28.34 | 28.54 | 28.32 | 28.33 | 28.33 | 4,600 |
Aug 23, 2024 | 28.00 | 28.33 | 27.92 | 28.25 | 28.25 | 10,800 |
Aug 22, 2024 | 27.74 | 27.84 | 27.69 | 27.78 | 27.78 | 3,600 |
Aug 21, 2024 | 27.99 | 27.99 | 27.81 | 27.90 | 27.90 | 6,400 |
Aug 20, 2024 | 28.08 | 28.09 | 27.76 | 27.83 | 27.83 | 5,500 |
Aug 19, 2024 | 28.18 | 28.18 | 27.93 | 27.97 | 27.97 | 7,400 |
Aug 16, 2024 | 27.85 | 28.08 | 27.77 | 28.08 | 28.08 | 6,300 |
Aug 15, 2024 | 27.75 | 27.84 | 27.57 | 27.76 | 27.76 | 11,800 |
Aug 14, 2024 | 27.60 | 27.61 | 27.49 | 27.55 | 27.55 | 5,900 |
Aug 13, 2024 | 27.73 | 27.73 | 27.49 | 27.65 | 27.65 | 7,500 |
Aug 12, 2024 | 27.31 | 27.73 | 27.31 | 27.64 | 27.64 | 15,800 |
Aug 9, 2024 | 27.20 | 27.49 | 27.20 | 27.42 | 27.42 | 4,400 |
Aug 8, 2024 | 26.71 | 27.44 | 26.71 | 27.32 | 27.32 | 4,800 |
Aug 7, 2024 | 27.05 | 27.36 | 26.95 | 26.95 | 26.95 | 7,200 |
Aug 6, 2024 | 27.48 | 27.48 | 26.96 | 27.00 | 27.00 | 7,600 |
Aug 5, 2024 | 27.07 | 27.07 | 26.72 | 26.90 | 26.90 | 28,500 |
Aug 2, 2024 | 27.35 | 27.63 | 27.12 | 27.27 | 27.27 | 39,800 |
Aug 1, 2024 | 28.39 | 28.39 | 27.60 | 27.71 | 27.71 | 7,800 |
Jul 31, 2024 | 28.09 | 28.18 | 27.88 | 28.18 | 28.18 | 7,500 |
Jul 30, 2024 | 27.62 | 27.76 | 27.52 | 27.70 | 27.70 | 64,700 |
Jul 29, 2024 | 27.53 | 27.62 | 27.41 | 27.56 | 27.56 | 176,200 |
Jul 26, 2024 | 27.54 | 27.69 | 27.51 | 27.62 | 27.62 | 15,400 |
Jul 25, 2024 | 27.55 | 27.56 | 27.32 | 27.43 | 27.43 | 10,300 |
Jul 24, 2024 | 27.71 | 27.71 | 27.51 | 27.51 | 27.51 | 31,100 |
Jul 23, 2024 | 27.81 | 27.81 | 27.67 | 27.71 | 27.71 | 7,700 |
Jul 22, 2024 | 27.74 | 27.82 | 27.65 | 27.80 | 27.80 | 7,400 |
Jul 19, 2024 | 27.97 | 27.97 | 27.75 | 27.75 | 27.75 | 3,600 |
Jul 18, 2024 | 28.18 | 28.26 | 28.05 | 28.05 | 28.05 | 23,600 |
Jul 17, 2024 | 28.36 | 28.36 | 28.14 | 28.17 | 28.17 | 8,700 |
Jul 16, 2024 | 27.95 | 28.27 | 27.93 | 28.27 | 28.27 | 7,100 |
Jul 15, 2024 | 27.89 | 28.10 | 27.88 | 27.93 | 27.93 | 17,600 |
Jul 12, 2024 | 27.84 | 27.94 | 27.81 | 27.85 | 27.85 | 4,500 |
Jul 11, 2024 | 27.45 | 27.82 | 27.45 | 27.78 | 27.78 | 8,100 |
Jul 10, 2024 | 27.54 | 27.54 | 27.36 | 27.46 | 27.46 | 15,100 |
Jul 9, 2024 | 27.17 | 27.39 | 27.17 | 27.33 | 27.33 | 6,000 |
Jul 8, 2024 | 27.58 | 27.62 | 27.31 | 27.37 | 27.37 | 17,000 |
Jul 5, 2024 | 27.74 | 27.74 | 27.55 | 27.58 | 27.58 | 4,100 |
Jul 3, 2024 | 27.20 | 27.59 | 27.20 | 27.46 | 27.46 | 6,000 |
Jul 2, 2024 | 27.45 | 27.45 | 27.19 | 27.30 | 27.30 | 9,300 |
Jul 1, 2024 | 27.18 | 27.45 | 27.18 | 27.20 | 27.20 | 7,400 |
Jun 28, 2024 | 27.20 | 27.36 | 27.16 | 27.25 | 27.25 | 7,200 |
Jun 27, 2024 | 27.24 | 27.27 | 27.16 | 27.19 | 27.19 | 1,700 |
Jun 26, 2024 | 27.20 | 27.20 | 27.00 | 27.10 | 27.10 | 6,400 |
Jun 25, 2024 | 27.25 | 27.25 | 27.12 | 27.20 | 27.20 | 3,200 |
Jun 24, 2024 | 27.29 | 27.39 | 27.29 | 27.37 | 27.37 | 61,800 |
Jun 21, 2024 | 27.35 | 27.35 | 27.00 | 27.10 | 27.10 | 10,000 |
Jun 20, 2024 | 27.06 | 27.38 | 27.06 | 27.29 | 27.29 | 7,600 |
Jun 18, 2024 | 26.85 | 27.06 | 26.85 | 27.06 | 27.06 | 10,600 |
Jun 17, 2024 | 26.70 | 26.95 | 26.70 | 26.92 | 26.92 | 14,300 |
Jun 14, 2024 | 26.76 | 26.93 | 26.76 | 26.93 | 26.93 | 11,600 |
Jun 13, 2024 | 27.19 | 27.19 | 26.89 | 26.93 | 26.93 | 42,700 |
Jun 12, 2024 | 27.25 | 27.31 | 27.06 | 27.08 | 27.08 | 7,300 |
Jun 11, 2024 | 27.08 | 27.08 | 26.90 | 27.04 | 27.04 | 8,200 |
Jun 10, 2024 | 27.08 | 27.11 | 26.92 | 27.03 | 27.03 | 6,200 |
Jun 7, 2024 | 27.23 | 27.23 | 26.85 | 26.86 | 26.86 | 7,100 |
Jun 6, 2024 | 27.08 | 27.30 | 27.08 | 27.27 | 27.27 | 9,200 |
Jun 5, 2024 | 26.89 | 27.17 | 26.88 | 27.05 | 27.05 | 34,200 |
Jun 4, 2024 | 27.14 | 27.23 | 26.80 | 26.88 | 26.88 | 13,100 |
Jun 3, 2024 | 27.40 | 27.40 | 27.04 | 27.12 | 27.12 | 10,300 |
May 31, 2024 | 27.29 | 27.40 | 27.12 | 27.40 | 27.40 | 10,600 |
May 30, 2024 | 27.26 | 27.26 | 27.10 | 27.15 | 27.15 | 5,000 |
May 29, 2024 | 27.21 | 27.22 | 27.07 | 27.08 | 27.08 | 26,600 |
May 28, 2024 | 27.34 | 27.61 | 27.34 | 27.46 | 27.46 | 29,200 |
May 24, 2024 | 27.42 | 27.42 | 27.25 | 27.33 | 27.33 | 5,700 |
May 23, 2024 | 27.90 | 27.90 | 27.17 | 27.22 | 27.22 | 5,400 |
May 22, 2024 | 28.00 | 28.00 | 27.51 | 27.65 | 27.65 | 9,100 |
May 21, 2024 | 28.03 | 28.04 | 27.88 | 28.00 | 28.00 | 4,100 |
May 20, 2024 | 28.09 | 28.15 | 27.98 | 28.05 | 28.05 | 27,100 |
May 17, 2024 | 27.78 | 28.04 | 27.75 | 28.04 | 28.04 | 7,600 |
May 16, 2024 | 27.67 | 27.73 | 27.52 | 27.73 | 27.73 | 8,000 |
May 15, 2024 | 27.48 | 27.73 | 27.42 | 27.67 | 27.67 | 6,800 |
May 14, 2024 | 27.70 | 27.70 | 27.30 | 27.47 | 27.47 | 14,100 |
May 13, 2024 | 27.75 | 27.75 | 27.33 | 27.55 | 27.55 | 22,200 |
May 10, 2024 | 27.32 | 27.97 | 27.32 | 27.58 | 27.58 | 11,900 |
May 9, 2024 | 27.09 | 27.53 | 27.09 | 27.28 | 27.28 | 20,700 |
May 8, 2024 | 27.30 | 27.32 | 27.09 | 27.18 | 27.18 | 13,000 |
May 7, 2024 | 27.30 | 27.34 | 27.21 | 27.23 | 27.23 | 6,800 |
May 6, 2024 | 27.15 | 27.28 | 27.08 | 27.22 | 27.22 | 10,900 |
May 3, 2024 | 26.81 | 26.98 | 26.71 | 26.92 | 26.92 | 15,100 |
May 2, 2024 | 26.75 | 26.88 | 26.60 | 26.81 | 26.81 | 7,900 |
May 1, 2024 | 26.83 | 26.85 | 26.58 | 26.65 | 26.65 | 18,900 |
Apr 30, 2024 | 27.41 | 27.41 | 26.82 | 26.83 | 26.83 | 11,400 |
Apr 29, 2024 | 27.30 | 27.41 | 27.25 | 27.36 | 27.36 | 107,900 |
Apr 26, 2024 | 27.18 | 27.26 | 27.13 | 27.26 | 27.26 | 6,400 |
Apr 25, 2024 | 26.73 | 27.30 | 26.73 | 27.08 | 27.08 | 16,100 |
Apr 24, 2024 | 26.95 | 27.11 | 26.90 | 26.95 | 26.95 | 14,800 |
Apr 23, 2024 | 27.24 | 27.24 | 26.80 | 26.97 | 26.97 | 13,800 |
Apr 22, 2024 | 27.29 | 27.30 | 26.87 | 27.30 | 27.30 | 18,900 |
Apr 19, 2024 | 27.26 | 27.37 | 27.07 | 27.14 | 27.14 | 12,400 |
Apr 18, 2024 | 27.05 | 27.22 | 27.02 | 27.19 | 27.19 | 8,400 |
Apr 17, 2024 | 27.29 | 27.30 | 26.94 | 27.21 | 27.21 | 18,200 |
Apr 16, 2024 | 27.12 | 27.30 | 26.91 | 27.13 | 27.13 | 17,600 |
Apr 15, 2024 | 27.35 | 27.46 | 27.20 | 27.43 | 27.43 | 30,800 |
Apr 12, 2024 | 28.05 | 28.05 | 27.24 | 27.32 | 27.32 | 9,200 |
Apr 11, 2024 | 27.72 | 27.98 | 27.25 | 27.98 | 27.98 | 8,300 |
Apr 10, 2024 | 27.68 | 27.68 | 27.32 | 27.57 | 27.57 | 14,500 |
Apr 9, 2024 | 27.97 | 27.97 | 27.60 | 27.68 | 27.68 | 12,500 |
Apr 8, 2024 | 27.78 | 27.79 | 27.52 | 27.78 | 27.78 | 44,800 |
Apr 5, 2024 | 27.31 | 27.72 | 27.31 | 27.55 | 27.55 | 19,000 |
Apr 4, 2024 | 27.30 | 27.60 | 27.30 | 27.30 | 27.30 | 9,200 |
Apr 3, 2024 | 27.01 | 27.56 | 27.01 | 27.48 | 27.48 | 7,500 |
Apr 2, 2024 | 27.21 | 27.31 | 26.98 | 27.12 | 27.12 | 24,400 |
Apr 1, 2024 | 27.12 | 27.26 | 26.96 | 27.26 | 27.26 | 20,700 |
Mar 28, 2024 | 26.95 | 27.11 | 26.81 | 27.10 | 27.10 | 15,800 |
Mar 27, 2024 | 26.75 | 26.93 | 26.54 | 26.93 | 26.93 | 15,100 |
Mar 26, 2024 | 26.69 | 26.69 | 26.48 | 26.59 | 26.59 | 16,500 |
Mar 25, 2024 | 26.35 | 26.69 | 26.35 | 26.45 | 26.45 | 66,500 |
Mar 22, 2024 | 26.74 | 26.87 | 26.40 | 26.61 | 26.61 | 8,000 |
Mar 21, 2024 | 26.50 | 26.82 | 26.50 | 26.74 | 26.74 | 14,900 |
Mar 20, 2024 | 26.28 | 26.68 | 26.28 | 26.50 | 26.50 | 122,500 |
Mar 19, 2024 | 26.38 | 26.50 | 26.28 | 26.28 | 26.28 | 10,800 |
Mar 18, 2024 | 26.47 | 26.50 | 26.25 | 26.50 | 26.50 | 14,300 |
Mar 15, 2024 | 26.07 | 26.44 | 26.07 | 26.21 | 26.21 | 9,400 |
Mar 14, 2024 | 26.49 | 26.49 | 26.11 | 26.15 | 26.15 | 9,700 |
Mar 13, 2024 | 26.39 | 26.50 | 25.86 | 26.50 | 26.50 | 47,000 |
Mar 12, 2024 | 26.00 | 26.20 | 25.95 | 26.11 | 26.11 | 8,600 |
Mar 11, 2024 | 25.93 | 26.26 | 25.93 | 26.10 | 26.10 | 44,500 |
Mar 8, 2024 | 26.06 | 26.21 | 26.05 | 26.18 | 26.18 | 13,200 |
Mar 7, 2024 | 25.93 | 26.50 | 25.93 | 26.12 | 26.12 | 18,700 |
Mar 6, 2024 | 25.99 | 26.03 | 25.78 | 25.93 | 25.93 | 20,200 |
Mar 5, 2024 | 25.75 | 25.81 | 25.63 | 25.69 | 25.69 | 37,900 |
Mar 4, 2024 | 25.69 | 25.70 | 25.60 | 25.65 | 25.65 | 6,700 |
Mar 1, 2024 | 25.50 | 25.63 | 25.36 | 25.58 | 25.58 | 23,300 |
Feb 29, 2024 | 25.09 | 25.46 | 25.09 | 25.46 | 25.46 | 22,000 |
Feb 28, 2024 | 25.34 | 25.34 | 25.02 | 25.02 | 25.02 | 27,200 |
Feb 27, 2024 | 25.32 | 25.39 | 25.22 | 25.39 | 25.39 | 9,600 |
Feb 26, 2024 | 25.04 | 25.29 | 24.81 | 25.12 | 25.12 | 26,600 |
Feb 23, 2024 | 25.13 | 25.29 | 25.00 | 25.00 | 25.00 | 14,500 |
Feb 22, 2024 | 25.18 | 25.30 | 25.08 | 25.22 | 25.22 | 41,800 |
Feb 21, 2024 | 25.13 | 25.32 | 25.10 | 25.26 | 25.26 | 39,800 |
Feb 20, 2024 | 25.27 | 25.27 | 24.99 | 25.05 | 25.05 | 12,700 |
Feb 16, 2024 | 24.99 | 25.41 | 24.99 | 25.41 | 25.41 | 7,200 |
Feb 15, 2024 | 24.54 | 25.07 | 24.54 | 25.01 | 25.01 | 13,300 |
Feb 14, 2024 | 24.66 | 24.79 | 24.47 | 24.47 | 24.47 | 10,200 |
Feb 13, 2024 | 24.93 | 24.93 | 24.60 | 24.76 | 24.76 | 39,000 |
Feb 12, 2024 | 24.78 | 25.11 | 24.78 | 24.97 | 24.97 | 13,300 |
Feb 9, 2024 | 25.15 | 25.15 | 24.82 | 24.93 | 24.93 | 10,900 |
Feb 8, 2024 | 24.80 | 25.26 | 24.80 | 25.26 | 25.26 | 18,400 |
Feb 7, 2024 | 24.59 | 25.10 | 24.59 | 24.88 | 24.88 | 642,000 |
Feb 6, 2024 | 24.51 | 25.04 | 24.51 | 24.59 | 24.59 | 37,000 |
Feb 5, 2024 | 24.64 | 24.83 | 24.59 | 24.66 | 24.66 | 28,500 |
Feb 2, 2024 | 25.21 | 25.21 | 24.79 | 24.79 | 24.79 | 29,900 |
Feb 1, 2024 | 25.20 | 25.28 | 25.06 | 25.18 | 25.18 | 8,400 |
Jan 31, 2024 | 24.89 | 25.37 | 24.89 | 25.03 | 25.03 | 18,700 |
Jan 30, 2024 | 25.06 | 25.30 | 24.95 | 24.95 | 24.95 | 16,000 |
Jan 29, 2024 | 25.33 | 25.50 | 24.99 | 25.50 | 25.50 | 20,900 |
Jan 26, 2024 | 25.11 | 25.26 | 24.88 | 25.16 | 25.16 | 59,400 |
Jan 25, 2024 | 24.78 | 25.09 | 24.78 | 24.99 | 24.99 | 14,800 |
Jan 24, 2024 | 24.92 | 24.92 | 24.72 | 24.72 | 24.72 | 111,400 |
Jan 23, 2024 | 24.93 | 24.95 | 24.68 | 24.92 | 24.92 | 43,600 |
Jan 22, 2024 | 24.76 | 24.85 | 24.70 | 24.80 | 24.80 | 14,800 |
Jan 19, 2024 | 24.63 | 24.78 | 24.53 | 24.76 | 24.76 | 27,600 |
Jan 18, 2024 | 24.58 | 24.74 | 24.51 | 24.69 | 24.69 | 20,200 |
Jan 17, 2024 | 24.42 | 24.73 | 24.42 | 24.58 | 24.58 | 11,300 |
Jan 16, 2024 | 25.27 | 25.27 | 24.78 | 24.78 | 24.78 | 19,100 |
Jan 12, 2024 | 25.10 | 25.36 | 25.07 | 25.16 | 25.16 | 21,900 |
Jan 11, 2024 | 24.82 | 25.20 | 24.82 | 24.94 | 24.94 | 57,100 |
Jan 10, 2024 | 25.00 | 25.12 | 24.78 | 24.86 | 24.86 | 336,300 |
Jan 9, 2024 | 25.38 | 25.38 | 25.04 | 25.05 | 25.05 | 15,300 |
Jan 8, 2024 | 25.44 | 25.51 | 25.03 | 25.51 | 25.51 | 38,500 |
Jan 5, 2024 | 25.42 | 25.60 | 25.27 | 25.60 | 25.60 | 31,800 |
Jan 4, 2024 | 25.67 | 25.67 | 25.27 | 25.30 | 25.30 | 25,200 |
Jan 3, 2024 | 25.69 | 25.70 | 25.25 | 25.70 | 25.70 | 20,100 |
Jan 2, 2024 | 25.70 | 25.73 | 25.39 | 25.71 | 25.71 | 53,900 |
Dec 29, 2023 | 25.75 | 25.75 | 25.43 | 25.54 | 25.54 | 36,000 |
Dec 28, 2023 | 25.76 | 25.80 | 25.45 | 25.58 | 25.58 | 46,900 |
Dec 27, 2023 | 0.94 Dividend | |||||
Dec 27, 2023 | 26.19 | 26.19 | 25.51 | 25.79 | 25.79 | 32,600 |
Dec 26, 2023 | 26.55 | 26.77 | 26.53 | 26.77 | 25.83 | 16,300 |
Dec 22, 2023 | 26.41 | 26.67 | 26.39 | 26.39 | 25.47 | 34,100 |
Dec 21, 2023 | 27.01 | 27.01 | 26.24 | 26.33 | 25.41 | 45,000 |
Dec 20, 2023 | 26.50 | 26.53 | 26.12 | 26.22 | 25.31 | 41,300 |
Dec 19, 2023 | 26.50 | 26.53 | 26.36 | 26.53 | 25.60 | 27,200 |
Dec 18, 2023 | 26.36 | 26.47 | 26.17 | 26.27 | 25.35 | 30,200 |
Dec 15, 2023 | 26.12 | 26.53 | 25.89 | 26.10 | 25.19 | 58,100 |
Dec 14, 2023 | 25.80 | 26.31 | 25.80 | 26.23 | 25.31 | 39,700 |
Dec 13, 2023 | 25.46 | 25.80 | 25.18 | 25.80 | 24.89 | 34,000 |
Dec 12, 2023 | 25.39 | 25.39 | 25.14 | 25.29 | 24.41 | 60,600 |
Dec 11, 2023 | 25.65 | 25.65 | 25.32 | 25.50 | 24.61 | 71,900 |
Dec 8, 2023 | 25.43 | 25.62 | 25.40 | 25.52 | 24.63 | 21,600 |
Dec 7, 2023 | 25.57 | 25.60 | 25.46 | 25.46 | 24.57 | 23,000 |
Dec 6, 2023 | 25.80 | 25.80 | 25.52 | 25.55 | 24.66 | 13,400 |
Dec 5, 2023 | 26.05 | 26.05 | 25.71 | 25.77 | 24.87 | 8,700 |
Dec 4, 2023 | 26.16 | 26.16 | 25.89 | 26.01 | 25.10 | 15,700 |
Dec 1, 2023 | 25.90 | 26.36 | 25.90 | 26.16 | 25.25 | 16,900 |
Nov 30, 2023 | 26.00 | 26.14 | 25.85 | 25.90 | 24.99 | 26,000 |
Nov 29, 2023 | 26.20 | 26.20 | 25.92 | 25.99 | 25.08 | 10,600 |
Nov 28, 2023 | 25.99 | 26.07 | 25.95 | 26.01 | 25.10 | 29,600 |
Nov 27, 2023 | 25.75 | 25.82 | 25.68 | 25.77 | 24.87 | 16,200 |
Nov 24, 2023 | 25.78 | 25.81 | 25.73 | 25.73 | 24.83 | 19,200 |
Nov 22, 2023 | 25.56 | 25.78 | 25.56 | 25.76 | 24.86 | 105,900 |
Nov 21, 2023 | 25.79 | 25.85 | 25.70 | 25.80 | 24.90 | 182,700 |
Nov 20, 2023 | 25.40 | 25.78 | 25.36 | 25.55 | 24.66 | 420,000 |
Nov 17, 2023 | 25.34 | 25.65 | 25.34 | 25.55 | 24.66 | 47,600 |
Nov 16, 2023 | 25.41 | 25.44 | 25.25 | 25.35 | 24.47 | 168,400 |
Nov 15, 2023 | 25.41 | 25.72 | 25.41 | 25.48 | 24.59 | 26,100 |
Nov 14, 2023 | 25.24 | 25.65 | 25.24 | 25.52 | 24.63 | 17,000 |
Nov 13, 2023 | 25.04 | 25.20 | 25.00 | 25.19 | 24.31 | 18,000 |
Nov 10, 2023 | 25.11 | 25.11 | 24.86 | 24.97 | 24.10 | 8,400 |
Nov 9, 2023 | 25.07 | 25.20 | 24.91 | 24.97 | 24.09 | 15,000 |
Nov 8, 2023 | 25.17 | 25.20 | 24.95 | 25.07 | 24.19 | 17,200 |
Nov 7, 2023 | 25.62 | 25.62 | 25.19 | 25.30 | 24.42 | 29,200 |
Nov 6, 2023 | 25.98 | 25.98 | 25.59 | 25.64 | 24.74 | 8,000 |
Nov 3, 2023 | 25.62 | 25.89 | 25.62 | 25.85 | 24.95 | 19,300 |
Nov 2, 2023 | 25.42 | 25.68 | 25.42 | 25.68 | 24.78 | 12,900 |
Nov 1, 2023 | 25.17 | 25.30 | 25.09 | 25.25 | 24.37 | 19,200 |
Oct 31, 2023 | 25.07 | 25.27 | 25.04 | 25.19 | 24.31 | 9,400 |
Oct 30, 2023 | 25.42 | 25.42 | 25.07 | 25.20 | 24.32 | 20,000 |
Oct 27, 2023 | 25.60 | 25.60 | 25.10 | 25.27 | 24.39 | 14,300 |
Oct 26, 2023 | 25.20 | 25.31 | 25.14 | 25.27 | 24.39 | 11,500 |
Oct 25, 2023 | 25.25 | 25.34 | 25.22 | 25.31 | 24.43 | 10,100 |
Oct 24, 2023 | 25.70 | 25.70 | 25.24 | 25.28 | 24.40 | 9,300 |
Oct 23, 2023 | 25.83 | 25.83 | 25.34 | 25.35 | 24.46 | 70,900 |
Oct 20, 2023 | 25.81 | 25.81 | 25.57 | 25.57 | 24.68 | 19,900 |
Oct 19, 2023 | 25.61 | 25.86 | 25.58 | 25.74 | 24.84 | 15,300 |
Related Tickers
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.53
+5.41%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.79
+5.34%
CNYA iShares MSCI China A ETF
29.43
+5.26%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.54
+5.07%
KALL KraneShares MSCI All China Index ETF
22.10
+4.30%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.76
+4.06%
GDX VanEck Gold Miners ETF
43.15
+4.00%
KGRN KraneShares MSCI China Clean Technology ETF
22.65
+3.99%
RING iShares MSCI Global Gold Miners ETF
35.80
+3.74%
GOEX Global X Gold Explorers ETF
36.14
+3.05%
FLHK Franklin FTSE Hong Kong ETF
18.84
+2.90%
IHI iShares U.S. Medical Devices ETF
60.31
+2.83%
BLOK Amplify Transformational Data Sharing ETF
40.90
+2.79%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.59
+2.37%
DINT Davis Select International ETF
24.14
+2.29%
DWLD Davis Select Worldwide ETF
38.46
+2.06%
EPU iShares MSCI Peru ETF
44.55
+2.03%
COPX Global X Copper Miners ETF
45.81
+1.80%
BLCN Siren Nasdaq NexGen Economy ETF
26.49
+1.18%
EZA iShares MSCI South Africa ETF
50.54
+1.69%
GMF SPDR?S&P?Emerging Asia Pacific ETF
123.95
+1.45%
XME SPDR S&P Metals and Mining ETF
66.65
+1.45%
GXG Global X MSCI Colombia ETF
23.97
+1.44%
FEZ SPDR EURO STOXX 50 ETF
51.75
+1.35%
FLAX Franklin FTSE Asia ex Japan ETF
24.70
+1.31%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.96
+1.29%
ESPO VanEck Video Gaming and eSports ETF
73.70
+1.17%
QLD ProShares Ultra QQQ
102.93
+1.22%
SPEM SPDR Portfolio Emerging Markets ETF
41.25
+1.20%
ITB iShares U.S. Home Construction ETF
129.34
+1.20%
QTUM Defiance Quantum ETF
63.71
+1.05%
AIA iShares Asia 50 ETF
74.38
+1.17%
EMGF iShares Emerging Markets Equity Factor ETF
49.77
+1.14%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.48
+1.09%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.27
+1.06%
GLD SPDR?Gold Shares
251.27
+1.06%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
106.97
+0.88%
IAU iShares Gold Trust
51.37
+1.04%
FLEU Franklin FTSE Eurozone ETF
26.08
+1.04%
HEDJ WisdomTree Europe Hedged Equity Fund
44.59
+1.02%
XHB SPDR S&P Homebuilders ETF
125.54
+0.94%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
38.22
+0.93%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.85
+0.91%
EWD iShares MSCI Sweden ETF
41.20
+0.91%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.55
+0.62%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.52
+0.84%
EWW iShares MSCI Mexico ETF
54.00
+0.78%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.60
+0.78%
BBEU JPMorgan BetaBuilders Europe ETF
61.08
+0.76%
IMTM iShares MSCI Intl Momentum Factor ETF
40.39
+0.75%
XLC The Communication Services Select Sector SPDR ETF Fund
91.23
+0.74%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.63%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.81
+0.73%
USMC Principal U.S. Mega-Cap ETF
57.74
+0.79%
FCOM Fidelity MSCI Communication Services Index ETF
55.72
+0.73%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.91
+0.73%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
138.48
+0.72%
ROBO Robo Global Robotics and Automation Index ETF
56.48
+0.71%
HOMZ The Hoya Capital Housing ETF
50.76
+0.71%
ONEQ Fidelity Nasdaq Composite Index ETF
72.88
+0.70%
DIVI Franklin International Core Dividend Tilt Index ETF
32.39
+0.70%
XLRE The Real Estate Select Sector SPDR Fund
44.74
+0.70%
IQLT iShares MSCI Intl Quality Factor ETF
40.52
+0.70%
UTES Virtus Reaves Utilities ETF
65.37
+0.69%
ECH iShares MSCI Chile ETF
26.31
+0.69%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.72
+0.69%
USRT iShares Core U.S. REIT ETF
61.83
+0.68%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.51
+0.68%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.69
+0.68%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.02
+0.71%
FXU First Trust Utilities AlphaDEX Fund
38.95
+0.67%
REZ iShares Residential and Multisector Real Estate ETF
87.99
+0.66%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.03
+0.66%
QQQ Invesco QQQ Trust
494.47
+0.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
101.26
+0.65%
IEFA iShares Core MSCI EAFE ETF
76.37
+0.65%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.56
+0.64%
VUG Vanguard Growth Index Fund ETF Shares
392.18
+0.64%
MGK Vanguard Mega Cap Growth Index Fund
327.76
+0.64%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.18
+0.63%
ROAM Hartford Multifactor Emerging Markets ETF
25.27
+0.62%
SPHQ Invesco S&P 500 Quality ETF
68.07
+0.62%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.25
+0.61%
ILCG iShares Morningstar Growth ETF
86.05
+0.61%
IYH iShares U.S. Healthcare ETF
64.70
+0.61%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.39
+0.59%
PKB Invesco Building & Construction ETF
83.05
+0.59%
IPAC iShares Core MSCI Pacific ETF
64.91
+0.59%
IQDG WisdomTree International Quality Dividend Growth Fund
37.88
+0.58%
ACWI iShares MSCI ACWI ETF
120.65
+0.58%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.54
+0.58%
IDHQ Invesco S&P International Developed Quality ETF
31.18
+0.58%
IWY iShares Russell Top 200 Growth ETF
223.82
+0.58%
ICF iShares Cohen & Steers REIT ETF
65.96
+0.58%
IDEV iShares Core MSCI International Developed Markets ETF
69.59
+0.58%
XLU The Utilities Select Sector SPDR Fund
81.95
+0.58%
IUSG iShares Core S&P U.S. Growth ETF
134.32
+0.58%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.24
+0.57%
REET iShares Global REIT ETF
26.47
+0.57%
QEFA SPDR MSCI EAFE StrategicFactors ETF
79.08
+0.57%