Skip to main content

MSCI Transformational Changes ETF (NY: ANEW )

42.25 -0.00 (-0.00%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 45.10 45.12 45.10 45.12 1,208 -0.24(-0.53%)
Jun 29, 2021 45.12 45.36 45.10 45.35 4,080 +0.26(+0.57%)
Jun 28, 2021 44.93 45.10 44.93 45.10 1,836 +0.34(+0.76%)
Jun 25, 2021 44.77 44.77 44.69 44.75 1,636 +0.15(+0.33%)
Jun 24, 2021 44.46 44.68 44.46 44.60 3,029 +0.34(+0.77%)
Jun 23, 2021 44.37 44.43 44.26 44.26 1,946 +0.06(+0.13%)
Jun 22, 2021 43.76 44.21 43.76 44.21 1,657 +0.33(+0.74%)
Jun 21, 2021 43.83 43.90 43.79 43.88 1,946 +0.26(+0.59%)
Jun 18, 2021 43.74 43.74 43.62 43.62 779 -0.21(-0.48%)
Jun 17, 2021 43.48 43.84 43.48 43.83 831 +0.38(+0.86%)
Jun 16, 2021 43.69 43.71 43.31 43.46 1,835 -0.25(-0.57%)
Jun 15, 2021 44.04 44.04 43.71 43.71 3,374 -0.27(-0.62%)
Jun 14, 2021 43.54 43.98 43.54 43.98 11,278 +0.21(+0.48%)
Jun 11, 2021 43.70 43.81 43.63 43.77 3,129 +0.08(+0.19%)
Jun 10, 2021 43.50 43.69 43.37 43.69 40,158 +0.37(+0.85%)
Jun 09, 2021 43.44 43.44 43.29 43.32 1,604 +0.06(+0.15%)
Jun 08, 2021 43.32 43.34 43.08 43.25 1,769 +0.07(+0.16%)
Jun 07, 2021 43.01 43.25 43.01 43.18 2,396 +0.19(+0.44%)
Jun 04, 2021 42.96 43.01 42.96 42.99 1,108 +0.49(+1.16%)
Jun 03, 2021 42.44 42.60 42.44 42.50 8,621 -0.34(-0.79%)
Jun 02, 2021 42.66 42.84 42.66 42.84 2,528 +0.02(+0.06%)
Jun 01, 2021 43.02 43.10 42.73 42.81 1,646 +0.14(+0.32%)
May 28, 2021 42.83 42.86 42.68 42.68 3,099 +0.14(+0.32%)
May 27, 2021 42.61 42.70 42.53 42.54 1,689 -0.06(-0.15%)
May 26, 2021 42.57 42.60 42.54 42.60 10,726 +0.11(+0.25%)
May 25, 2021 42.53 42.64 42.50 42.50 12,954 +0.13(+0.30%)
May 24, 2021 42.42 42.42 42.37 42.37 2,544 +0.43(+1.02%)
May 21, 2021 42.15 42.15 41.94 41.94 1,188 -0.14(-0.34%)
May 20, 2021 42.01 42.12 42.01 42.09 1,149 +0.74(+1.79%)
May 19, 2021 41.03 41.35 41.03 41.35 2,207 -0.10(-0.23%)
May 18, 2021 41.53 41.78 41.44 41.44 2,447 +0.07(+0.17%)
May 17, 2021 41.45 41.45 41.24 41.38 994 -0.08(-0.21%)
May 14, 2021 41.28 41.46 41.28 41.46 3,247 +0.70(+1.73%)
May 13, 2021 41.01 41.08 40.64 40.76 2,967 +0.10(+0.25%)
May 12, 2021 41.11 41.32 40.65 40.65 12,203 -0.90(-2.17%)
May 11, 2021 41.23 41.63 41.10 41.56 4,671 -0.13(-0.32%)
May 10, 2021 42.10 42.10 41.66 41.69 13,819 -0.96(-2.26%)
May 07, 2021 42.70 42.86 42.60 42.65 2,252 +0.32(+0.75%)
May 06, 2021 42.09 42.34 41.86 42.34 11,753 +0.01(+0.01%)
May 05, 2021 42.54 42.64 42.32 42.33 15,276 -0.10(-0.22%)
May 04, 2021 42.90 42.90 42.12 42.43 5,932 -0.78(-1.80%)
May 03, 2021 43.51 43.67 43.19 43.21 4,773 -0.28(-0.65%)
Apr 30, 2021 43.80 43.83 43.49 43.49 4,818 -0.50(-1.14%)
Apr 29, 2021 44.30 44.32 43.59 43.99 10,795 -0.22(-0.50%)
Apr 28, 2021 44.23 44.23 44.17 44.21 4,890 -0.04(-0.09%)
Apr 27, 2021 44.11 44.25 44.09 44.25 2,402 +0.10(+0.24%)
Apr 26, 2021 43.92 44.22 43.76 44.14 3,733 +0.18(+0.41%)
Apr 23, 2021 43.64 44.05 43.64 43.96 3,485 +0.54(+1.23%)
Apr 22, 2021 43.52 43.83 43.37 43.43 3,999 -0.15(-0.34%)
Apr 21, 2021 43.09 43.57 42.89 43.57 4,672 +0.44(+1.03%)
Apr 20, 2021 43.51 43.53 42.99 43.13 3,327 -0.32(-0.73%)
Apr 19, 2021 43.63 43.63 43.35 43.45 5,666 -0.41(-0.95%)
Apr 16, 2021 43.71 43.88 43.65 43.86 3,690 +0.08(+0.17%)
Apr 15, 2021 43.73 43.86 43.69 43.78 2,499 +0.47(+1.07%)
Apr 14, 2021 43.54 43.54 43.28 43.32 2,912 -0.18(-0.42%)
Apr 13, 2021 43.31 43.50 43.22 43.50 5,648 +0.53(+1.23%)
Apr 12, 2021 42.88 43.01 42.81 42.97 5,213 -0.21(-0.49%)
Apr 09, 2021 43.02 43.18 42.91 43.18 6,150 +0.16(+0.36%)
Apr 08, 2021 42.98 43.11 42.93 43.03 3,213 +0.47(+1.11%)
Apr 07, 2021 42.68 42.69 42.52 42.55 2,694 -0.25(-0.58%)
Apr 06, 2021 42.64 43.10 42.64 42.80 7,344 +0.05(+0.11%)
Apr 05, 2021 42.61 42.77 42.48 42.75 8,903 +0.54(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.