Skip to main content

MSCI Transformational Changes ETF (NY: ANEW )

42.37 +0.12 (+0.29%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 42.25 42.25 42.25 42.25 135 +0.05(+0.11%)
Jun 24, 2024 42.08 42.20 42.08 42.20 201 -0.17(-0.41%)
Jun 21, 2024 42.38 42.38 42.38 42.38 100 +0.16(+0.38%)
Jun 20, 2024 42.54 42.56 42.22 42.22 2,306 -0.35(-0.82%)
Jun 18, 2024 42.57 42.57 42.57 42.57 100 +0.09(+0.22%)
Jun 17, 2024 42.10 42.47 42.10 42.47 674 +0.29(+0.68%)
Jun 14, 2024 42.19 42.19 42.19 42.19 100 -0.02(-0.06%)
Jun 13, 2024 42.06 42.21 42.04 42.21 202 -0.20(-0.46%)
Jun 12, 2024 42.41 42.41 42.41 42.41 1 +0.45(+1.08%)
Jun 11, 2024 41.96 41.96 41.96 41.96 4 +0.00(+0.01%)
Jun 10, 2024 41.69 41.95 41.69 41.95 302 +0.01(+0.02%)
Jun 07, 2024 41.94 41.94 41.94 41.94 100 -0.23(-0.55%)
Jun 06, 2024 41.98 42.18 41.98 42.18 348 +0.15(+0.37%)
Jun 05, 2024 42.02 42.02 42.02 42.02 141 +0.55(+1.33%)
Jun 04, 2024 41.25 41.47 41.25 41.47 125 +0.09(+0.23%)
Jun 03, 2024 41.21 41.38 41.21 41.38 116 +0.12(+0.28%)
May 31, 2024 41.32 41.32 41.26 41.26 122 +0.04(+0.11%)
May 30, 2024 41.13 41.22 41.05 41.22 890 -0.19(-0.46%)
May 29, 2024 41.41 41.41 41.41 41.41 133 -0.30(-0.73%)
May 28, 2024 41.71 41.71 41.71 41.71 78 -0.08(-0.18%)
May 24, 2024 41.57 41.79 41.57 41.79 462 +0.34(+0.83%)
May 23, 2024 41.77 41.77 41.28 41.44 2,466 -0.42(-1.00%)
May 22, 2024 41.86 41.86 41.86 41.86 1 -0.10(-0.24%)
May 21, 2024 42.09 42.09 41.96 41.96 207 -0.10(-0.25%)
May 20, 2024 41.89 42.06 41.89 42.06 335 +0.16(+0.37%)
May 17, 2024 41.90 41.91 41.90 41.91 104 +0.06(+0.14%)
May 16, 2024 41.88 42.07 41.77 41.85 922 +0.01(+0.02%)
May 15, 2024 41.44 41.86 41.44 41.84 484 +0.56(+1.36%)
May 14, 2024 41.10 41.28 41.02 41.28 465 +0.36(+0.89%)
May 13, 2024 40.92 40.92 40.92 40.92 137 +0.09(+0.21%)
May 10, 2024 40.84 40.84 40.83 40.83 163 -0.03(-0.08%)
May 09, 2024 40.86 40.86 40.86 40.86 5 +0.30(+0.75%)
May 08, 2024 40.45 40.56 40.45 40.56 181 -0.26(-0.64%)
May 07, 2024 40.82 40.82 40.82 40.82 62 +0.19(+0.46%)
May 06, 2024 40.38 40.64 40.38 40.64 609 +0.42(+1.03%)
May 03, 2024 40.18 40.22 40.18 40.22 575 +0.33(+0.82%)
May 02, 2024 39.89 39.89 39.89 39.89 54 +0.48(+1.23%)
May 01, 2024 39.95 39.95 39.41 39.41 546 -0.03(-0.07%)
Apr 30, 2024 39.71 39.71 39.44 39.44 859 -0.53(-1.33%)
Apr 29, 2024 39.88 39.97 39.88 39.97 306 +0.11(+0.29%)
Apr 26, 2024 39.86 39.86 39.86 39.86 100 +0.42(+1.07%)
Apr 25, 2024 39.38 39.44 39.38 39.44 204 -0.32(-0.80%)
Apr 24, 2024 39.75 39.75 39.75 39.75 101 -0.02(-0.06%)
Apr 23, 2024 39.78 39.78 39.78 39.78 4 +0.68(+1.75%)
Apr 22, 2024 39.09 39.09 39.09 39.09 131 +0.44(+1.15%)
Apr 19, 2024 38.65 38.65 38.65 38.65 100 -0.42(-1.07%)
Apr 18, 2024 39.08 39.14 39.07 39.07 391 -0.07(-0.18%)
Apr 17, 2024 39.46 39.46 39.14 39.14 130 -0.29(-0.73%)
Apr 16, 2024 39.42 39.42 39.42 39.42 12 -0.11(-0.27%)
Apr 15, 2024 40.38 40.38 39.53 39.53 653 -0.61(-1.52%)
Apr 12, 2024 40.14 40.14 40.01 40.14 1,731 -0.93(-2.25%)
Apr 11, 2024 41.07 41.07 41.07 41.07 56 +0.21(+0.51%)
Apr 10, 2024 40.86 40.86 40.86 40.86 97 -0.22(-0.54%)
Apr 09, 2024 41.08 41.08 41.08 41.08 66 +0.12(+0.30%)
Apr 08, 2024 40.96 40.96 40.95 40.95 175 +0.02(+0.05%)
Apr 05, 2024 40.93 40.93 40.93 40.93 100 +0.34(+0.83%)
Apr 04, 2024 41.31 41.31 40.60 40.60 269 -0.46(-1.12%)
Apr 03, 2024 41.06 41.06 41.06 41.06 2 +0.07(+0.18%)
Apr 02, 2024 40.98 40.98 40.98 40.98 3 -0.28(-0.69%)
Apr 01, 2024 41.19 41.27 41.19 41.27 207 -0.18(-0.44%)
Mar 28, 2024 41.38 41.48 41.38 41.45 1,006 +0.15(+0.37%)
Mar 27, 2024 41.29 41.29 41.29 41.29 33 +0.26(+0.62%)
Mar 26, 2024 41.06 41.15 41.03 41.04 1,243 +0.06(+0.14%)
Mar 25, 2024 40.95 40.98 40.95 40.98 307 -0.03(-0.08%)
Mar 22, 2024 41.01 41.01 41.01 41.01 100 -0.15(-0.37%)
Mar 21, 2024 41.20 41.28 41.16 41.16 267 +0.08(+0.19%)
Mar 20, 2024 40.58 41.09 40.56 41.09 271 +0.40(+0.99%)
Mar 19, 2024 40.68 40.68 40.68 40.68 223 +0.14(+0.34%)
Mar 18, 2024 40.58 40.66 40.55 40.55 393 +0.12(+0.30%)
Mar 15, 2024 40.43 40.43 40.43 40.43 100 -0.31(-0.77%)
Mar 14, 2024 40.74 40.74 40.74 40.74 25 -0.37(-0.90%)
Mar 13, 2024 41.16 41.16 41.11 41.11 114 -0.01(-0.03%)
Mar 12, 2024 40.73 41.12 40.73 41.12 626 +0.43(+1.06%)
Mar 11, 2024 40.66 40.81 40.66 40.69 505 -0.06(-0.16%)
Mar 08, 2024 40.75 40.75 40.75 40.75 100 -0.20(-0.49%)
Mar 07, 2024 40.96 40.96 40.96 40.96 198 +0.51(+1.27%)
Mar 06, 2024 40.44 40.44 40.44 40.44 24 +0.51(+1.28%)
Mar 05, 2024 39.93 39.93 39.93 39.93 31 -0.58(-1.44%)
Mar 04, 2024 40.51 40.51 40.51 40.51 54 -0.01(-0.02%)
Mar 01, 2024 40.24 40.52 40.24 40.52 715 +0.47(+1.17%)
Feb 29, 2024 39.87 40.05 39.87 40.05 394 +0.18(+0.46%)
Feb 28, 2024 39.88 39.98 39.87 39.87 599 -0.24(-0.61%)
Feb 27, 2024 40.11 40.11 40.11 40.11 8 +0.13(+0.32%)
Feb 26, 2024 39.98 39.98 39.98 39.98 16 -0.01(-0.02%)
Feb 23, 2024 39.99 39.99 39.99 39.99 100 -0.01(-0.01%)
Feb 22, 2024 39.71 40.00 39.71 40.00 402 +0.88(+2.25%)
Feb 21, 2024 39.11 39.11 39.11 39.11 60 -0.16(-0.40%)
Feb 20, 2024 39.27 39.27 39.27 39.27 96 -0.38(-0.95%)
Feb 16, 2024 39.87 39.88 39.65 39.65 1,363 -0.33(-0.83%)
Feb 15, 2024 39.98 39.98 39.98 39.98 12 +0.15(+0.39%)
Feb 14, 2024 39.45 39.82 39.45 39.82 1,473 +0.66(+1.69%)
Feb 13, 2024 39.16 39.16 39.16 39.16 10 -0.73(-1.82%)
Feb 12, 2024 39.88 39.89 39.88 39.89 174 +0.16(+0.41%)
Feb 09, 2024 39.73 39.73 39.73 39.73 100 +0.19(+0.48%)
Feb 08, 2024 39.41 39.54 39.41 39.54 263 +0.07(+0.18%)
Feb 07, 2024 39.26 39.46 39.26 39.46 925 +0.13(+0.33%)
Feb 06, 2024 39.33 39.33 39.33 39.33 152 +0.30(+0.76%)
Feb 05, 2024 38.99 39.03 38.99 39.03 582 -0.16(-0.42%)
Feb 02, 2024 39.20 39.20 39.20 39.20 275 +0.26(+0.66%)
Feb 01, 2024 38.94 38.94 38.94 38.94 23 +0.58(+1.51%)
Jan 31, 2024 38.36 38.36 38.36 38.36 69 -0.34(-0.87%)
Jan 30, 2024 38.84 38.84 38.69 38.70 528 -0.29(-0.74%)
Jan 29, 2024 38.98 38.98 38.98 38.98 21 +0.35(+0.91%)
Jan 26, 2024 38.63 38.63 38.63 38.63 100 +0.06(+0.16%)
Jan 25, 2024 38.57 38.57 38.57 38.57 66 +0.33(+0.86%)
Jan 24, 2024 38.58 38.58 38.23 38.24 1,211 -0.03(-0.08%)
Jan 23, 2024 38.27 38.27 38.27 38.27 174 +0.23(+0.60%)
Jan 22, 2024 38.12 38.12 38.03 38.04 295 +0.04(+0.12%)
Jan 19, 2024 38.00 38.00 38.00 38.00 100 +0.45(+1.20%)
Jan 18, 2024 37.32 37.55 37.32 37.55 540 +0.30(+0.79%)
Jan 17, 2024 37.15 37.25 36.99 37.25 463 -0.29(-0.77%)
Jan 16, 2024 37.79 37.54 37.43 37.54 265 -0.38(-1.01%)
Jan 12, 2024 37.85 37.92 37.85 37.92 402 -0.07(-0.18%)
Jan 11, 2024 37.99 37.99 37.99 37.99 1 +0.02(+0.05%)
Jan 10, 2024 37.75 37.97 37.75 37.97 1,386 +0.22(+0.59%)
Jan 09, 2024 37.89 37.89 37.75 37.75 574 -0.04(-0.11%)
Jan 08, 2024 37.66 37.79 37.66 37.79 263 +0.63(+1.70%)
Jan 05, 2024 37.16 37.16 37.16 37.16 100 -0.06(-0.16%)
Jan 04, 2024 37.42 37.42 37.17 37.22 515 -0.04(-0.11%)
Jan 03, 2024 37.26 37.26 37.26 37.26 75 -0.38(-1.00%)
Jan 02, 2024 37.64 37.64 37.64 37.64 27 -0.43(-1.14%)
Dec 29, 2023 37.96 38.07 37.96 38.07 244 -0.10(-0.27%)
Dec 28, 2023 38.15 38.32 38.15 38.18 595 +0.06(+0.16%)
Dec 27, 2023 38.04 38.12 38.02 38.12 1,221 +0.02(+0.06%)
Dec 26, 2023 37.88 38.10 37.88 38.10 1,225 +0.25(+0.66%)
Dec 22, 2023 37.96 37.96 37.85 37.85 155 -0.07(-0.18%)
Dec 21, 2023 37.91 37.91 37.91 37.91 259 +0.54(+1.44%)
Dec 20, 2023 37.85 37.85 37.37 37.37 147 -0.59(-1.55%)
Dec 19, 2023 37.54 37.96 37.54 37.96 368 +0.44(+1.17%)
Dec 18, 2023 37.52 37.52 37.52 37.52 1,121 +0.14(+0.38%)
Dec 15, 2023 37.50 37.50 37.38 37.38 1,309 -0.13(-0.35%)
Dec 14, 2023 37.51 37.51 37.51 37.51 122 +0.23(+0.62%)
Dec 13, 2023 37.08 37.28 37.08 37.28 126 +0.62(+1.70%)
Dec 12, 2023 36.66 36.66 36.66 36.66 96 +0.16(+0.44%)
Dec 11, 2023 36.34 36.50 36.33 36.50 730 +0.11(+0.30%)
Dec 08, 2023 36.31 36.40 36.31 36.39 405 +0.16(+0.46%)
Dec 07, 2023 36.23 36.23 36.23 36.23 110 +0.26(+0.74%)
Dec 06, 2023 35.96 35.96 35.96 35.96 0 +0.01(+0.02%)
Dec 05, 2023 35.96 35.96 35.96 35.96 0 -0.18(-0.49%)
Dec 04, 2023 36.13 36.13 36.13 36.13 1 -0.10(-0.27%)
Dec 01, 2023 36.23 36.23 36.23 36.23 100 +0.40(+1.11%)
Nov 30, 2023 35.61 35.83 35.61 35.83 568 +0.01(+0.02%)
Nov 29, 2023 35.82 35.82 35.82 35.82 70 +0.07(+0.20%)
Nov 28, 2023 35.78 35.78 35.63 35.75 453 -0.03(-0.08%)
Nov 27, 2023 35.79 35.79 35.78 35.78 362 -0.09(-0.25%)
Nov 24, 2023 35.82 35.98 35.82 35.87 530 +0.05(+0.14%)
Nov 22, 2023 35.86 35.86 35.74 35.82 404 +0.15(+0.43%)
Nov 21, 2023 35.66 35.67 35.66 35.67 435 -0.07(-0.18%)
Nov 20, 2023 35.72 35.73 35.63 35.73 1,310 +0.29(+0.80%)
Nov 17, 2023 35.45 35.45 35.45 35.45 100 +0.08(+0.24%)
Nov 16, 2023 35.36 35.36 35.36 35.36 8 -0.07(-0.21%)
Nov 15, 2023 35.44 35.44 35.44 35.44 57 +0.29(+0.83%)
Nov 14, 2023 34.73 35.20 34.73 35.15 1,767 +0.79(+2.29%)
Nov 13, 2023 34.22 34.38 34.22 34.36 1,721 +0.06(+0.18%)
Nov 10, 2023 33.92 34.30 33.92 34.30 319 +0.34(+0.99%)
Nov 09, 2023 33.96 33.96 33.96 33.96 12 -0.29(-0.85%)
Nov 08, 2023 34.22 34.25 34.22 34.25 237 +0.03(+0.10%)
Nov 07, 2023 34.22 34.22 34.22 34.22 2 +0.13(+0.38%)
Nov 06, 2023 34.09 34.09 34.09 34.09 119 -0.12(-0.35%)
Nov 03, 2023 34.00 34.21 34.00 34.21 130 +0.64(+1.90%)
Nov 02, 2023 33.57 33.57 33.57 33.57 109 +0.66(+2.01%)
Nov 01, 2023 32.91 32.91 32.91 32.91 4 +0.26(+0.80%)
Oct 31, 2023 32.64 32.64 32.64 32.64 133 +0.21(+0.65%)
Oct 30, 2023 32.43 32.43 32.43 32.43 2 +0.41(+1.28%)
Oct 27, 2023 32.02 32.02 32.02 32.02 100 -0.18(-0.57%)
Oct 26, 2023 32.21 32.21 32.21 32.21 18 -0.37(-1.14%)
Oct 25, 2023 32.73 32.73 32.58 32.58 228 -0.64(-1.94%)
Oct 24, 2023 33.22 33.22 33.22 33.22 163 +0.28(+0.85%)
Oct 23, 2023 32.94 32.94 32.94 32.94 23 -0.09(-0.26%)
Oct 20, 2023 33.22 33.23 33.03 33.03 653 -0.40(-1.21%)
Oct 19, 2023 33.43 33.43 33.43 33.43 46 -0.19(-0.58%)
Oct 18, 2023 33.63 33.63 33.63 33.63 62 -0.51(-1.51%)
Oct 17, 2023 34.14 34.14 34.14 34.14 34 +0.01(+0.02%)
Oct 16, 2023 34.02 34.13 34.02 34.13 243 +0.51(+1.52%)
Oct 13, 2023 33.78 33.78 33.61 33.62 762 -0.36(-1.07%)
Oct 12, 2023 33.98 33.98 33.98 33.98 62 -0.42(-1.23%)
Oct 11, 2023 34.41 34.41 34.41 34.41 99 -0.10(-0.29%)
Oct 10, 2023 34.51 34.51 34.51 34.51 5 +0.39(+1.15%)
Oct 09, 2023 34.11 34.11 34.11 34.11 1 +0.08(+0.24%)
Oct 06, 2023 33.52 34.03 33.51 34.03 261 +0.42(+1.24%)
Oct 05, 2023 33.50 33.62 33.50 33.62 207 -0.03(-0.09%)
Oct 04, 2023 33.65 33.65 33.65 33.65 12 +0.26(+0.79%)
Oct 03, 2023 33.38 33.38 33.38 33.38 51 -0.55(-1.62%)
Oct 02, 2023 33.93 33.93 33.93 33.93 123 -0.11(-0.33%)
Sep 29, 2023 34.05 34.05 34.05 34.05 100 +0.03(+0.09%)
Sep 28, 2023 34.01 34.01 34.01 34.01 11 +0.21(+0.63%)
Sep 27, 2023 33.80 33.80 33.80 33.80 61 +0.06(+0.19%)
Sep 26, 2023 33.82 33.82 33.74 33.74 1,814 -0.42(-1.23%)
Sep 25, 2023 34.16 34.16 34.16 34.16 17 +0.02(+0.06%)
Sep 22, 2023 34.24 34.24 34.14 34.14 266 +0.02(+0.07%)
Sep 21, 2023 34.12 34.12 34.12 34.12 4 -0.65(-1.87%)
Sep 20, 2023 34.77 34.77 34.77 34.77 16 -0.22(-0.63%)
Sep 19, 2023 34.98 34.99 34.98 34.99 150 -0.14(-0.41%)
Sep 18, 2023 35.13 35.13 35.13 35.13 104 -0.14(-0.40%)
Sep 15, 2023 35.27 35.27 35.27 35.27 100 -0.40(-1.13%)
Sep 14, 2023 35.68 35.68 35.68 35.68 665 +0.24(+0.68%)
Sep 13, 2023 35.43 35.43 35.43 35.43 71 -0.01(-0.04%)
Sep 12, 2023 35.54 35.54 35.45 35.45 100 -0.27(-0.75%)
Sep 11, 2023 35.71 35.71 35.71 35.71 302 +0.25(+0.71%)
Sep 08, 2023 35.46 35.46 35.46 35.46 100 -0.10(-0.27%)
Sep 07, 2023 35.56 35.56 35.56 35.56 6 -0.36(-0.99%)
Sep 06, 2023 35.92 35.92 35.92 35.92 1 -0.19(-0.52%)
Sep 05, 2023 36.19 36.19 36.06 36.10 330 -0.20(-0.56%)
Sep 01, 2023 36.31 36.31 36.31 36.31 0 +0.06(+0.16%)
Aug 31, 2023 36.28 36.28 36.21 36.25 609 -0.02(-0.04%)
Aug 30, 2023 36.27 36.27 36.27 36.27 3 +0.13(+0.36%)
Aug 29, 2023 36.03 36.14 36.03 36.14 278 +0.64(+1.80%)
Aug 28, 2023 35.53 35.53 35.50 35.50 111 +0.29(+0.82%)
Aug 25, 2023 35.21 35.21 35.21 35.21 172 +0.26(+0.76%)
Aug 24, 2023 34.95 34.95 34.95 34.95 23 -0.51(-1.44%)
Aug 23, 2023 35.49 35.54 35.38 35.46 1,067 +0.43(+1.23%)
Aug 22, 2023 35.20 35.20 34.96 35.03 1,845 -0.07(-0.21%)
Aug 21, 2023 35.10 35.10 35.10 35.10 232 +0.23(+0.66%)
Aug 18, 2023 34.68 34.87 34.68 34.87 360 -0.24(-0.69%)
Aug 17, 2023 35.33 35.33 35.11 35.11 117 -0.27(-0.75%)
Aug 16, 2023 35.38 35.38 35.38 35.38 1 -0.36(-1.01%)
Aug 15, 2023 35.85 35.85 35.74 35.74 132 -0.45(-1.23%)
Aug 14, 2023 36.00 36.19 36.00 36.19 178 +0.20(+0.54%)
Aug 11, 2023 35.98 35.99 35.98 35.99 102 -0.25(-0.68%)
Aug 10, 2023 36.24 36.24 36.24 36.24 15 +0.12(+0.32%)
Aug 09, 2023 36.12 36.12 36.12 36.12 12 -0.31(-0.85%)
Aug 08, 2023 36.43 36.43 36.43 36.43 27 -0.50(-1.36%)
Aug 07, 2023 36.94 36.94 36.94 36.94 8 +0.27(+0.73%)
Aug 04, 2023 37.02 37.02 36.67 36.67 195 -0.16(-0.42%)
Aug 03, 2023 36.71 36.82 36.71 36.82 369 -0.18(-0.49%)
Aug 02, 2023 37.01 37.01 37.01 37.01 13 -0.79(-2.09%)
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.