NYSEArca - Delayed Quote USD
VanEck Emerging Markets High Yield Bond ETF (HYEM)
At close: November 21 at 4:00 PM EST
Pre-Market: 7:45 AM 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 | 19.64 | 19.74 | 19.48 | 19.62 | 19.62 | 40,000 |
Nov 20, 2024 | 19.56 | 19.78 | 19.49 | 19.73 | 19.73 | 43,300 |
Nov 19, 2024 | 19.59 | 19.78 | 19.51 | 19.55 | 19.55 | 294,000 |
Nov 18, 2024 | 19.58 | 19.71 | 19.46 | 19.66 | 19.66 | 69,000 |
Nov 15, 2024 | 19.64 | 19.72 | 19.47 | 19.56 | 19.56 | 1,027,000 |
Nov 14, 2024 | 19.70 | 19.75 | 19.64 | 19.65 | 19.65 | 67,400 |
Nov 13, 2024 | 19.71 | 19.74 | 19.63 | 19.74 | 19.74 | 40,300 |
Nov 12, 2024 | 19.70 | 19.75 | 19.66 | 19.70 | 19.70 | 254,500 |
Nov 11, 2024 | 19.65 | 19.75 | 19.65 | 19.71 | 19.71 | 197,700 |
Nov 8, 2024 | 19.69 | 19.73 | 19.66 | 19.73 | 19.73 | 330,900 |
Nov 7, 2024 | 19.54 | 19.69 | 19.54 | 19.69 | 19.69 | 206,000 |
Nov 6, 2024 | 19.56 | 19.56 | 19.46 | 19.54 | 19.54 | 74,200 |
Nov 5, 2024 | 19.45 | 19.55 | 19.43 | 19.54 | 19.54 | 130,100 |
Nov 4, 2024 | 19.58 | 19.69 | 19.42 | 19.42 | 19.42 | 185,400 |
Nov 1, 2024 | 0.11 Dividend | |||||
Nov 1, 2024 | 19.58 | 19.59 | 19.49 | 19.53 | 19.53 | 337,500 |
Oct 31, 2024 | 19.61 | 19.74 | 19.57 | 19.57 | 19.46 | 142,100 |
Oct 30, 2024 | 19.67 | 19.72 | 19.60 | 19.64 | 19.53 | 63,900 |
Oct 29, 2024 | 19.62 | 19.69 | 19.61 | 19.69 | 19.58 | 76,400 |
Oct 28, 2024 | 19.62 | 19.68 | 19.61 | 19.64 | 19.53 | 85,600 |
Oct 25, 2024 | 19.63 | 19.70 | 19.52 | 19.70 | 19.59 | 54,500 |
Oct 24, 2024 | 19.59 | 19.70 | 19.51 | 19.51 | 19.40 | 105,700 |
Oct 23, 2024 | 19.65 | 19.77 | 19.52 | 19.59 | 19.48 | 206,000 |
Oct 22, 2024 | 19.64 | 19.74 | 19.60 | 19.60 | 19.49 | 42,900 |
Oct 21, 2024 | 19.78 | 19.80 | 19.59 | 19.67 | 19.56 | 222,900 |
Oct 18, 2024 | 19.79 | 19.80 | 19.71 | 19.78 | 19.67 | 42,200 |
Oct 17, 2024 | 19.80 | 19.80 | 19.70 | 19.73 | 19.62 | 42,300 |
Oct 16, 2024 | 19.72 | 19.79 | 19.68 | 19.75 | 19.64 | 66,800 |
Oct 15, 2024 | 19.77 | 19.80 | 19.69 | 19.69 | 19.58 | 213,200 |
Oct 14, 2024 | 19.80 | 19.81 | 19.70 | 19.78 | 19.67 | 99,900 |
Oct 11, 2024 | 19.73 | 19.79 | 19.71 | 19.77 | 19.66 | 36,900 |
Oct 10, 2024 | 19.72 | 19.80 | 19.70 | 19.77 | 19.66 | 200,900 |
Oct 9, 2024 | 19.72 | 19.79 | 19.70 | 19.73 | 19.62 | 45,900 |
Oct 8, 2024 | 19.75 | 19.80 | 19.70 | 19.70 | 19.59 | 34,200 |
Oct 7, 2024 | 19.71 | 19.79 | 19.67 | 19.75 | 19.64 | 33,300 |
Oct 4, 2024 | 19.79 | 19.81 | 19.72 | 19.75 | 19.64 | 55,800 |
Oct 3, 2024 | 19.74 | 19.80 | 19.74 | 19.75 | 19.64 | 360,300 |
Oct 2, 2024 | 19.70 | 19.79 | 19.69 | 19.73 | 19.62 | 55,500 |
Oct 1, 2024 | 0.10 Dividend | |||||
Oct 1, 2024 | 19.79 | 19.80 | 19.70 | 19.72 | 19.61 | 128,600 |
Sep 30, 2024 | 19.84 | 19.92 | 19.80 | 19.89 | 19.68 | 103,000 |
Sep 27, 2024 | 19.80 | 19.91 | 19.80 | 19.85 | 19.64 | 46,200 |
Sep 26, 2024 | 19.81 | 19.86 | 19.78 | 19.82 | 19.61 | 106,500 |
Sep 25, 2024 | 19.77 | 19.80 | 19.73 | 19.79 | 19.58 | 77,900 |
Sep 24, 2024 | 19.73 | 19.80 | 19.63 | 19.74 | 19.53 | 49,900 |
Sep 23, 2024 | 19.75 | 19.79 | 19.63 | 19.76 | 19.55 | 42,000 |
Sep 20, 2024 | 19.75 | 19.79 | 19.70 | 19.76 | 19.55 | 690,700 |
Sep 19, 2024 | 19.72 | 19.77 | 19.68 | 19.76 | 19.55 | 27,800 |
Sep 18, 2024 | 19.66 | 19.73 | 19.55 | 19.70 | 19.49 | 51,500 |
Sep 17, 2024 | 19.65 | 19.65 | 19.59 | 19.64 | 19.43 | 37,200 |
Sep 16, 2024 | 19.60 | 19.66 | 19.55 | 19.61 | 19.40 | 62,100 |
Sep 13, 2024 | 19.54 | 19.60 | 19.51 | 19.60 | 19.39 | 37,000 |
Sep 12, 2024 | 19.53 | 19.59 | 19.50 | 19.56 | 19.35 | 51,500 |
Sep 11, 2024 | 19.57 | 19.58 | 19.44 | 19.57 | 19.36 | 38,900 |
Sep 10, 2024 | 19.55 | 19.60 | 19.40 | 19.60 | 19.39 | 96,500 |
Sep 9, 2024 | 19.50 | 19.58 | 19.41 | 19.55 | 19.34 | 45,100 |
Sep 6, 2024 | 19.56 | 19.57 | 19.41 | 19.45 | 19.24 | 85,400 |
Sep 5, 2024 | 19.49 | 19.62 | 19.42 | 19.56 | 19.35 | 156,400 |
Sep 4, 2024 | 19.40 | 19.59 | 19.40 | 19.54 | 19.33 | 161,700 |
Sep 3, 2024 | 0.10 Dividend | |||||
Sep 3, 2024 | 19.51 | 19.59 | 19.41 | 19.43 | 19.22 | 239,900 |
Aug 30, 2024 | 19.64 | 19.68 | 19.55 | 19.65 | 19.34 | 31,800 |
Aug 29, 2024 | 19.55 | 19.69 | 19.55 | 19.58 | 19.27 | 60,200 |
Aug 28, 2024 | 19.62 | 19.62 | 19.53 | 19.58 | 19.27 | 64,000 |
Aug 27, 2024 | 19.58 | 19.65 | 19.48 | 19.59 | 19.28 | 170,800 |
Aug 26, 2024 | 19.64 | 19.65 | 19.56 | 19.56 | 19.25 | 161,300 |
Aug 23, 2024 | 19.54 | 19.63 | 19.44 | 19.57 | 19.26 | 64,600 |
Aug 22, 2024 | 19.59 | 19.59 | 19.48 | 19.54 | 19.23 | 125,700 |
Aug 21, 2024 | 19.58 | 19.58 | 19.44 | 19.56 | 19.25 | 80,600 |
Aug 20, 2024 | 19.50 | 19.59 | 19.48 | 19.59 | 19.28 | 175,500 |
Aug 19, 2024 | 19.41 | 19.57 | 19.40 | 19.48 | 19.17 | 177,500 |
Aug 16, 2024 | 19.44 | 19.60 | 19.36 | 19.60 | 19.29 | 49,300 |
Aug 15, 2024 | 19.45 | 19.46 | 19.38 | 19.45 | 19.14 | 52,300 |
Aug 14, 2024 | 19.36 | 19.51 | 19.36 | 19.44 | 19.13 | 42,500 |
Aug 13, 2024 | 19.33 | 19.40 | 19.32 | 19.35 | 19.05 | 43,100 |
Aug 12, 2024 | 19.36 | 19.38 | 19.32 | 19.35 | 19.05 | 44,500 |
Aug 9, 2024 | 19.31 | 19.39 | 19.30 | 19.32 | 19.02 | 35,100 |
Aug 8, 2024 | 19.27 | 19.33 | 19.21 | 19.29 | 18.99 | 58,200 |
Aug 7, 2024 | 19.26 | 19.31 | 19.21 | 19.22 | 18.92 | 62,500 |
Aug 6, 2024 | 19.20 | 19.33 | 19.13 | 19.33 | 19.03 | 113,600 |
Aug 5, 2024 | 19.17 | 19.32 | 19.09 | 19.10 | 18.80 | 89,700 |
Aug 2, 2024 | 19.32 | 19.33 | 19.24 | 19.31 | 19.01 | 67,300 |
Aug 1, 2024 | 0.11 Dividend | |||||
Aug 1, 2024 | 19.37 | 19.39 | 19.26 | 19.35 | 19.05 | 230,600 |
Jul 31, 2024 | 19.44 | 19.45 | 19.41 | 19.45 | 19.04 | 54,700 |
Jul 30, 2024 | 19.45 | 19.45 | 19.38 | 19.41 | 19.00 | 74,500 |
Jul 29, 2024 | 19.39 | 19.43 | 19.39 | 19.41 | 19.00 | 49,600 |
Jul 26, 2024 | 19.39 | 19.40 | 19.38 | 19.40 | 18.99 | 37,900 |
Jul 25, 2024 | 19.37 | 19.38 | 19.33 | 19.34 | 18.93 | 31,700 |
Jul 24, 2024 | 19.36 | 19.38 | 19.31 | 19.34 | 18.93 | 35,800 |
Jul 23, 2024 | 19.34 | 19.37 | 19.34 | 19.35 | 18.94 | 47,700 |
Jul 22, 2024 | 19.31 | 19.38 | 19.29 | 19.33 | 18.92 | 56,900 |
Jul 19, 2024 | 19.31 | 19.31 | 19.26 | 19.28 | 18.87 | 22,100 |
Jul 18, 2024 | 19.27 | 19.31 | 19.26 | 19.26 | 18.86 | 43,100 |
Jul 17, 2024 | 19.32 | 19.33 | 19.25 | 19.26 | 18.86 | 66,200 |
Jul 16, 2024 | 19.32 | 19.34 | 19.28 | 19.28 | 18.87 | 49,600 |
Jul 15, 2024 | 19.31 | 19.36 | 19.26 | 19.30 | 18.89 | 169,400 |
Jul 12, 2024 | 19.29 | 19.35 | 19.27 | 19.27 | 18.86 | 126,000 |
Jul 11, 2024 | 19.28 | 19.30 | 19.20 | 19.28 | 18.87 | 55,700 |
Jul 10, 2024 | 19.20 | 19.25 | 19.17 | 19.24 | 18.84 | 59,400 |
Jul 9, 2024 | 19.23 | 19.23 | 19.18 | 19.20 | 18.80 | 23,900 |
Jul 8, 2024 | 19.28 | 19.28 | 19.19 | 19.23 | 18.83 | 82,900 |
Jul 5, 2024 | 19.17 | 19.30 | 19.15 | 19.30 | 18.89 | 58,200 |
Jul 3, 2024 | 19.07 | 19.16 | 19.07 | 19.16 | 18.76 | 42,400 |
Jul 2, 2024 | 19.08 | 19.11 | 19.04 | 19.11 | 18.71 | 33,500 |
Jul 1, 2024 | 0.10 Dividend | |||||
Jul 1, 2024 | 19.16 | 19.16 | 19.00 | 19.08 | 18.68 | 366,500 |
Jun 28, 2024 | 19.23 | 19.23 | 19.14 | 19.14 | 18.64 | 51,400 |
Jun 27, 2024 | 19.14 | 19.22 | 19.14 | 19.22 | 18.71 | 18,500 |
Jun 26, 2024 | 19.22 | 19.22 | 19.14 | 19.18 | 18.68 | 62,500 |
Jun 25, 2024 | 19.19 | 19.30 | 19.19 | 19.30 | 18.79 | 42,900 |
Jun 24, 2024 | 19.18 | 19.22 | 19.18 | 19.21 | 18.71 | 63,800 |
Jun 21, 2024 | 19.18 | 19.20 | 19.17 | 19.20 | 18.70 | 36,100 |
Jun 20, 2024 | 19.18 | 19.19 | 19.14 | 19.19 | 18.69 | 66,100 |
Jun 18, 2024 | 19.11 | 19.20 | 19.11 | 19.15 | 18.65 | 92,800 |
Jun 17, 2024 | 19.16 | 19.16 | 19.09 | 19.15 | 18.65 | 44,600 |
Jun 14, 2024 | 19.13 | 19.16 | 19.12 | 19.13 | 18.63 | 93,100 |
Jun 13, 2024 | 19.14 | 19.16 | 19.10 | 19.15 | 18.65 | 35,700 |
Jun 12, 2024 | 19.19 | 19.19 | 19.09 | 19.11 | 18.61 | 66,800 |
Jun 11, 2024 | 19.03 | 19.09 | 19.03 | 19.05 | 18.55 | 45,400 |
Jun 10, 2024 | 19.07 | 19.09 | 19.04 | 19.07 | 18.57 | 36,700 |
Jun 7, 2024 | 19.03 | 19.08 | 19.00 | 19.05 | 18.55 | 85,100 |
Jun 6, 2024 | 19.08 | 19.19 | 19.00 | 19.05 | 18.55 | 108,400 |
Jun 5, 2024 | 19.03 | 19.09 | 19.02 | 19.04 | 18.54 | 37,600 |
Jun 4, 2024 | 18.98 | 19.08 | 18.97 | 18.99 | 18.49 | 40,100 |
Jun 3, 2024 | 0.11 Dividend | |||||
Jun 3, 2024 | 19.06 | 19.09 | 18.96 | 18.96 | 18.46 | 430,600 |
May 31, 2024 | 19.09 | 19.18 | 19.09 | 19.18 | 18.57 | 105,100 |
May 30, 2024 | 19.05 | 19.13 | 19.05 | 19.08 | 18.48 | 39,600 |
May 29, 2024 | 19.09 | 19.11 | 19.06 | 19.07 | 18.47 | 37,500 |
May 28, 2024 | 19.14 | 19.16 | 19.05 | 19.08 | 18.48 | 115,100 |
May 24, 2024 | 19.14 | 19.18 | 19.13 | 19.15 | 18.54 | 30,500 |
May 23, 2024 | 19.15 | 19.18 | 19.10 | 19.13 | 18.52 | 32,900 |
May 22, 2024 | 19.13 | 19.18 | 19.13 | 19.15 | 18.54 | 48,200 |
May 21, 2024 | 19.14 | 19.20 | 19.14 | 19.17 | 18.56 | 61,600 |
May 20, 2024 | 19.20 | 19.21 | 19.17 | 19.20 | 18.59 | 119,700 |
May 17, 2024 | 19.15 | 19.18 | 19.11 | 19.18 | 18.57 | 63,600 |
May 16, 2024 | 19.20 | 19.23 | 19.13 | 19.23 | 18.62 | 66,800 |
May 15, 2024 | 19.11 | 19.19 | 19.11 | 19.18 | 18.57 | 246,900 |
May 14, 2024 | 19.03 | 19.11 | 19.02 | 19.08 | 18.48 | 56,900 |
May 13, 2024 | 19.05 | 19.07 | 19.04 | 19.07 | 18.47 | 43,700 |
May 10, 2024 | 19.07 | 19.07 | 19.01 | 19.02 | 18.42 | 48,200 |
May 9, 2024 | 19.01 | 19.05 | 19.01 | 19.05 | 18.45 | 83,700 |
May 8, 2024 | 19.00 | 19.03 | 18.95 | 19.01 | 18.41 | 266,600 |
May 7, 2024 | 19.01 | 19.05 | 19.01 | 19.01 | 18.41 | 159,700 |
May 6, 2024 | 18.98 | 19.06 | 18.94 | 19.06 | 18.46 | 839,000 |
May 3, 2024 | 18.83 | 18.94 | 18.83 | 18.94 | 18.34 | 43,700 |
May 2, 2024 | 18.81 | 18.86 | 18.76 | 18.80 | 18.20 | 57,700 |
May 1, 2024 | 0.09 Dividend | |||||
May 1, 2024 | 18.79 | 18.84 | 18.70 | 18.78 | 18.19 | 533,500 |
Apr 30, 2024 | 18.81 | 18.81 | 18.73 | 18.77 | 18.09 | 113,000 |
Apr 29, 2024 | 18.84 | 18.85 | 18.72 | 18.85 | 18.17 | 95,300 |
Apr 26, 2024 | 18.79 | 18.82 | 18.75 | 18.80 | 18.12 | 190,400 |
Apr 25, 2024 | 18.61 | 18.82 | 18.61 | 18.82 | 18.14 | 34,100 |
Apr 24, 2024 | 18.76 | 18.80 | 18.72 | 18.77 | 18.09 | 88,000 |
Apr 23, 2024 | 18.81 | 18.82 | 18.78 | 18.78 | 18.10 | 54,700 |
Apr 22, 2024 | 18.78 | 18.85 | 18.74 | 18.85 | 18.17 | 53,100 |
Apr 19, 2024 | 18.68 | 18.80 | 18.68 | 18.75 | 18.07 | 157,700 |
Apr 18, 2024 | 18.71 | 18.71 | 18.64 | 18.65 | 17.98 | 162,100 |
Apr 17, 2024 | 18.75 | 18.75 | 18.65 | 18.66 | 17.99 | 125,000 |
Apr 16, 2024 | 18.57 | 18.66 | 18.57 | 18.63 | 17.96 | 113,400 |
Apr 15, 2024 | 18.76 | 18.77 | 18.65 | 18.66 | 17.99 | 423,400 |
Apr 12, 2024 | 18.77 | 18.81 | 18.74 | 18.78 | 18.10 | 82,500 |
Apr 11, 2024 | 18.83 | 18.83 | 18.75 | 18.78 | 18.10 | 152,700 |
Apr 10, 2024 | 18.86 | 18.99 | 18.84 | 18.84 | 18.16 | 324,200 |
Apr 9, 2024 | 18.92 | 18.97 | 18.88 | 18.97 | 18.29 | 156,300 |
Apr 8, 2024 | 18.88 | 18.92 | 18.86 | 18.90 | 18.22 | 140,700 |
Apr 5, 2024 | 18.92 | 18.92 | 18.84 | 18.89 | 18.21 | 80,500 |
Apr 4, 2024 | 18.92 | 18.94 | 18.83 | 18.86 | 18.18 | 65,600 |
Apr 3, 2024 | 18.85 | 18.95 | 18.78 | 18.87 | 18.19 | 1,580,100 |
Apr 2, 2024 | 18.73 | 18.89 | 18.73 | 18.86 | 18.18 | 119,400 |
Apr 1, 2024 | 0.11 Dividend | |||||
Apr 1, 2024 | 19.02 | 19.03 | 18.75 | 18.77 | 18.09 | 810,800 |
Mar 28, 2024 | 19.07 | 19.15 | 19.06 | 19.08 | 18.29 | 312,100 |
Mar 27, 2024 | 19.06 | 19.12 | 19.04 | 19.09 | 18.30 | 89,700 |
Mar 26, 2024 | 19.09 | 19.10 | 18.92 | 19.09 | 18.30 | 49,200 |
Mar 25, 2024 | 19.08 | 19.10 | 19.03 | 19.04 | 18.25 | 66,100 |
Mar 22, 2024 | 19.08 | 19.10 | 18.98 | 19.07 | 18.28 | 62,900 |
Mar 21, 2024 | 19.06 | 19.10 | 19.00 | 19.05 | 18.26 | 31,500 |
Mar 20, 2024 | 18.99 | 19.03 | 18.97 | 19.03 | 18.24 | 53,900 |
Mar 19, 2024 | 18.94 | 18.99 | 18.91 | 18.99 | 18.20 | 61,800 |
Mar 18, 2024 | 18.95 | 18.98 | 18.91 | 18.94 | 18.15 | 58,000 |
Mar 15, 2024 | 18.95 | 18.96 | 18.90 | 18.96 | 18.17 | 105,200 |
Mar 14, 2024 | 18.92 | 18.98 | 18.90 | 18.96 | 18.17 | 52,700 |
Mar 13, 2024 | 18.97 | 19.01 | 18.92 | 18.93 | 18.14 | 38,400 |
Mar 12, 2024 | 18.97 | 18.97 | 18.90 | 18.92 | 18.13 | 31,900 |
Mar 11, 2024 | 18.93 | 19.01 | 18.90 | 18.90 | 18.12 | 40,000 |
Mar 8, 2024 | 18.93 | 18.98 | 18.91 | 18.94 | 18.15 | 60,200 |
Mar 7, 2024 | 18.89 | 18.93 | 18.87 | 18.90 | 18.12 | 19,600 |
Mar 6, 2024 | 18.89 | 18.94 | 18.85 | 18.86 | 18.08 | 58,500 |
Mar 5, 2024 | 18.90 | 18.93 | 18.80 | 18.90 | 18.12 | 117,600 |
Mar 4, 2024 | 18.90 | 18.94 | 18.82 | 18.85 | 18.07 | 172,000 |
Mar 1, 2024 | 0.10 Dividend | |||||
Mar 1, 2024 | 18.91 | 18.97 | 18.81 | 18.97 | 18.18 | 1,069,800 |
Feb 29, 2024 | 18.94 | 18.96 | 18.86 | 18.89 | 18.01 | 55,300 |
Feb 28, 2024 | 18.91 | 18.95 | 18.84 | 18.92 | 18.04 | 43,100 |
Feb 27, 2024 | 18.90 | 18.98 | 18.85 | 18.86 | 17.99 | 218,500 |
Feb 26, 2024 | 18.97 | 19.01 | 18.88 | 18.90 | 18.02 | 72,600 |
Feb 23, 2024 | 18.98 | 19.07 | 18.87 | 18.94 | 18.06 | 117,600 |
Feb 22, 2024 | 18.87 | 18.99 | 18.81 | 18.94 | 18.06 | 781,000 |
Feb 21, 2024 | 18.77 | 18.86 | 18.77 | 18.80 | 17.93 | 49,900 |
Feb 20, 2024 | 18.76 | 18.90 | 18.76 | 18.79 | 17.92 | 28,800 |
Feb 16, 2024 | 18.83 | 18.90 | 18.61 | 18.79 | 17.92 | 31,300 |
Feb 15, 2024 | 18.80 | 18.86 | 18.73 | 18.83 | 17.96 | 39,500 |
Feb 14, 2024 | 18.77 | 18.80 | 18.70 | 18.80 | 17.93 | 29,700 |
Feb 13, 2024 | 18.72 | 18.80 | 18.69 | 18.73 | 17.86 | 41,000 |
Feb 12, 2024 | 18.78 | 18.87 | 18.71 | 18.79 | 17.92 | 16,800 |
Feb 9, 2024 | 18.74 | 18.82 | 18.63 | 18.78 | 17.91 | 48,200 |
Feb 8, 2024 | 18.71 | 18.82 | 18.67 | 18.78 | 17.91 | 36,600 |
Feb 7, 2024 | 18.79 | 18.82 | 18.69 | 18.77 | 17.90 | 341,600 |
Feb 6, 2024 | 18.68 | 18.82 | 18.62 | 18.73 | 17.86 | 98,700 |
Feb 5, 2024 | 18.66 | 18.77 | 18.65 | 18.67 | 17.81 | 174,700 |
Feb 2, 2024 | 18.68 | 18.78 | 18.65 | 18.70 | 17.83 | 146,400 |
Feb 1, 2024 | 0.10 Dividend | |||||
Feb 1, 2024 | 18.75 | 18.82 | 18.65 | 18.74 | 17.87 | 151,500 |
Jan 31, 2024 | 18.73 | 18.87 | 18.73 | 18.83 | 17.86 | 89,200 |
Jan 30, 2024 | 18.81 | 18.86 | 18.75 | 18.84 | 17.87 | 83,400 |
Jan 29, 2024 | 18.78 | 18.85 | 18.72 | 18.77 | 17.81 | 115,600 |
Jan 26, 2024 | 18.70 | 18.76 | 18.63 | 18.72 | 17.76 | 52,500 |
Jan 25, 2024 | 18.74 | 18.74 | 18.60 | 18.70 | 17.74 | 20,200 |
Jan 24, 2024 | 18.65 | 18.69 | 18.58 | 18.63 | 17.67 | 62,800 |
Jan 23, 2024 | 18.70 | 18.70 | 18.59 | 18.60 | 17.64 | 39,200 |
Jan 22, 2024 | 18.63 | 18.69 | 18.55 | 18.69 | 17.73 | 49,200 |
Jan 19, 2024 | 18.68 | 18.68 | 18.55 | 18.62 | 17.66 | 174,400 |
Jan 18, 2024 | 18.56 | 18.62 | 18.30 | 18.54 | 17.59 | 231,300 |
Jan 17, 2024 | 18.57 | 18.72 | 18.50 | 18.55 | 17.60 | 134,800 |
Jan 16, 2024 | 18.66 | 18.78 | 18.54 | 18.61 | 17.65 | 99,000 |
Jan 12, 2024 | 18.69 | 18.76 | 18.62 | 18.72 | 17.76 | 70,100 |
Jan 11, 2024 | 18.62 | 18.72 | 18.56 | 18.69 | 17.73 | 161,100 |
Jan 10, 2024 | 18.53 | 18.67 | 18.46 | 18.58 | 17.63 | 151,200 |
Jan 9, 2024 | 18.50 | 18.63 | 18.50 | 18.50 | 17.55 | 71,800 |
Jan 8, 2024 | 18.58 | 18.62 | 18.50 | 18.53 | 17.58 | 43,600 |
Jan 5, 2024 | 18.52 | 18.61 | 18.50 | 18.50 | 17.55 | 35,800 |
Jan 4, 2024 | 18.54 | 18.63 | 18.49 | 18.57 | 17.62 | 73,100 |
Jan 3, 2024 | 18.43 | 18.62 | 18.40 | 18.48 | 17.53 | 33,000 |
Jan 2, 2024 | 18.43 | 18.63 | 18.43 | 18.46 | 17.51 | 69,300 |
Dec 29, 2023 | 18.50 | 18.72 | 18.49 | 18.51 | 17.56 | 313,800 |
Dec 28, 2023 | 18.52 | 18.69 | 18.50 | 18.54 | 17.59 | 78,800 |
Dec 27, 2023 | 0.11 Dividend | |||||
Dec 27, 2023 | 18.57 | 18.58 | 18.50 | 18.54 | 17.59 | 37,900 |
Dec 26, 2023 | 18.61 | 18.68 | 18.52 | 18.65 | 17.59 | 60,700 |
Dec 22, 2023 | 18.56 | 18.69 | 18.51 | 18.57 | 17.52 | 15,000 |
Dec 21, 2023 | 18.54 | 18.61 | 18.50 | 18.61 | 17.55 | 51,000 |
Dec 20, 2023 | 18.50 | 18.68 | 18.48 | 18.59 | 17.54 | 81,800 |
Dec 19, 2023 | 18.54 | 18.65 | 18.47 | 18.49 | 17.44 | 39,000 |
Dec 18, 2023 | 18.47 | 18.60 | 18.41 | 18.48 | 17.43 | 44,100 |
Dec 15, 2023 | 18.45 | 18.60 | 18.41 | 18.46 | 17.41 | 25,700 |
Dec 14, 2023 | 18.38 | 18.59 | 18.38 | 18.51 | 17.46 | 72,500 |
Dec 13, 2023 | 18.23 | 18.45 | 18.23 | 18.45 | 17.40 | 60,200 |
Dec 12, 2023 | 18.20 | 18.29 | 18.19 | 18.22 | 17.19 | 68,100 |
Dec 11, 2023 | 18.19 | 18.27 | 18.18 | 18.25 | 17.21 | 36,200 |
Dec 8, 2023 | 18.22 | 18.29 | 18.15 | 18.26 | 17.22 | 43,800 |
Dec 7, 2023 | 18.24 | 18.29 | 18.18 | 18.24 | 17.21 | 54,100 |
Dec 6, 2023 | 18.25 | 18.29 | 18.00 | 18.27 | 17.23 | 28,000 |
Dec 5, 2023 | 18.14 | 18.29 | 18.12 | 18.20 | 17.17 | 47,900 |
Dec 4, 2023 | 18.12 | 18.23 | 18.10 | 18.22 | 17.19 | 85,000 |
Dec 1, 2023 | 0.09 Dividend | |||||
Dec 1, 2023 | 18.15 | 18.29 | 18.12 | 18.29 | 17.25 | 69,900 |
Nov 30, 2023 | 18.20 | 18.28 | 18.11 | 18.17 | 17.06 | 154,800 |
Nov 29, 2023 | 18.19 | 18.28 | 18.10 | 18.25 | 17.13 | 58,800 |
Nov 28, 2023 | 18.08 | 18.24 | 18.08 | 18.23 | 17.12 | 74,200 |
Nov 27, 2023 | 18.06 | 18.15 | 18.05 | 18.14 | 17.03 | 88,500 |
Nov 24, 2023 | 18.14 | 18.16 | 17.97 | 18.12 | 17.01 | 42,600 |
Nov 22, 2023 | 18.05 | 18.14 | 17.96 | 18.13 | 17.02 | 91,500 |
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%