YHD - Delayed Quote USD
REIT—Specialty (Industry) (^YH10420080)
As of 2:20:00 PM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 0.00 | 0.00 | 0.00 | 392,497.78 | 392,497.78 | - |
| Dec 24, 2024 | 393,411.75 | 393,411.75 | 393,411.75 | 393,411.75 | 393,411.75 | - |
| Dec 23, 2024 | 391,166.75 | 391,166.75 | 391,166.75 | 391,166.75 | 391,166.75 | - |
| Dec 20, 2024 | 389,119.63 | 389,119.63 | 389,119.63 | 389,119.63 | 389,119.63 | - |
| Dec 19, 2024 | 383,698.03 | 383,698.03 | 383,698.03 | 383,698.03 | 383,698.03 | - |
| Dec 18, 2024 | 389,314.38 | 389,314.38 | 389,314.38 | 389,314.38 | 389,314.38 | - |
| Dec 17, 2024 | 405,951.34 | 405,951.34 | 405,951.34 | 405,951.34 | 405,951.34 | - |
| Dec 16, 2024 | 407,987.47 | 407,987.47 | 407,987.47 | 407,987.47 | 407,987.47 | - |
| Dec 13, 2024 | 411,509.81 | 411,509.81 | 411,509.81 | 411,509.81 | 411,509.81 | - |
| Dec 12, 2024 | 414,842.97 | 414,842.97 | 414,842.97 | 414,842.97 | 414,842.97 | - |
| Dec 11, 2024 | 416,562.13 | 416,562.13 | 416,562.13 | 416,562.13 | 416,562.13 | - |
| Dec 10, 2024 | 415,213.44 | 415,213.44 | 415,213.44 | 415,213.44 | 415,213.44 | - |
| Dec 9, 2024 | 424,245.75 | 424,245.75 | 424,245.75 | 424,245.75 | 424,245.75 | - |
| Dec 6, 2024 | 427,496.97 | 427,496.97 | 427,496.97 | 427,496.97 | 427,496.97 | - |
| Dec 5, 2024 | 427,108.69 | 427,108.69 | 427,108.69 | 427,108.69 | 427,108.69 | - |
| Dec 4, 2024 | 425,936.28 | 425,936.28 | 425,936.28 | 425,936.28 | 425,936.28 | - |
| Dec 3, 2024 | 427,369.13 | 427,369.13 | 427,369.13 | 427,369.13 | 427,369.13 | - |
| Dec 2, 2024 | 428,785.75 | 428,785.75 | 428,785.75 | 428,785.75 | 428,785.75 | - |
| Nov 29, 2024 | 434,609.22 | 434,609.22 | 434,609.22 | 434,609.22 | 434,609.22 | - |
| Nov 27, 2024 | 434,610.13 | 434,610.13 | 434,610.13 | 434,610.13 | 434,610.13 | - |
| Nov 26, 2024 | 432,333.84 | 432,333.84 | 432,333.84 | 432,333.84 | 432,333.84 | - |
| Nov 25, 2024 | 430,750.06 | 430,750.06 | 430,750.06 | 430,750.06 | 430,750.06 | - |
| Nov 22, 2024 | 421,797.63 | 421,797.63 | 421,797.63 | 421,797.63 | 421,797.63 | - |
| Nov 21, 2024 | 417,390.19 | 417,390.19 | 417,390.19 | 417,390.19 | 417,390.19 | - |
| Nov 20, 2024 | 414,413.44 | 414,413.44 | 414,413.44 | 414,413.44 | 414,413.44 | - |
| Nov 19, 2024 | 415,519.97 | 415,519.97 | 415,519.97 | 415,519.97 | 415,519.97 | - |
| Nov 18, 2024 | 407,234.53 | 407,234.53 | 407,234.53 | 407,234.53 | 407,234.53 | - |
| Nov 15, 2024 | 407,234.53 | 407,234.53 | 407,234.53 | 407,234.53 | 407,234.53 | - |
| Nov 14, 2024 | 404,814.78 | 404,814.78 | 404,814.78 | 404,814.78 | 404,814.78 | - |
| Nov 13, 2024 | 406,399.00 | 406,399.00 | 406,399.00 | 406,399.00 | 406,399.00 | - |
| Nov 12, 2024 | 406,192.41 | 406,192.41 | 406,192.41 | 406,192.41 | 406,192.41 | - |
| Nov 11, 2024 | 411,517.84 | 411,517.84 | 411,517.84 | 411,517.84 | 411,517.84 | - |
| Nov 8, 2024 | 416,849.44 | 416,849.44 | 416,849.44 | 416,849.44 | 416,849.44 | - |
| Nov 7, 2024 | 411,317.19 | 411,317.19 | 411,317.19 | 411,317.19 | 411,317.19 | - |
| Nov 6, 2024 | 405,812.13 | 405,812.13 | 405,812.13 | 405,812.13 | 405,812.13 | - |
| Nov 5, 2024 | 425,184.78 | 425,184.78 | 425,184.78 | 425,184.78 | 425,184.78 | - |
| Nov 4, 2024 | 420,468.06 | 420,468.06 | 420,468.06 | 420,468.06 | 420,468.06 | - |
| Nov 1, 2024 | 416,126.25 | 416,126.25 | 416,126.25 | 416,126.25 | 416,126.25 | - |
| Oct 31, 2024 | 420,798.88 | 420,798.88 | 420,798.88 | 420,798.88 | 420,798.88 | - |
| Oct 30, 2024 | 425,794.13 | 425,794.13 | 425,794.13 | 425,794.13 | 425,794.13 | - |
| Oct 29, 2024 | 422,626.00 | 422,626.00 | 422,626.00 | 422,626.00 | 422,626.00 | - |
| Oct 28, 2024 | 430,722.34 | 430,722.34 | 430,722.34 | 430,722.34 | 430,722.34 | - |
| Oct 25, 2024 | 425,075.03 | 425,075.03 | 425,075.03 | 425,075.03 | 425,075.03 | - |
| Oct 24, 2024 | 425,075.03 | 425,075.03 | 425,075.03 | 425,075.03 | 425,075.03 | - |
| Oct 23, 2024 | 425,075.03 | 425,075.03 | 425,075.03 | 425,075.03 | 425,075.03 | - |
| Oct 22, 2024 | 420,328.38 | 420,328.38 | 420,328.38 | 420,328.38 | 420,328.38 | - |
| Oct 21, 2024 | 421,311.41 | 421,311.41 | 421,311.41 | 421,311.41 | 421,311.41 | - |
| Oct 18, 2024 | 428,291.81 | 428,291.81 | 428,291.81 | 428,291.81 | 428,291.81 | - |
| Oct 17, 2024 | 425,010.63 | 425,010.63 | 425,010.63 | 425,010.63 | 425,010.63 | - |
| Oct 16, 2024 | 427,590.34 | 427,590.34 | 427,590.34 | 427,590.34 | 427,590.34 | - |
| Oct 15, 2024 | 426,600.81 | 426,600.81 | 426,600.81 | 426,600.81 | 426,600.81 | - |
| Oct 14, 2024 | 419,065.53 | 419,065.53 | 419,065.53 | 419,065.53 | 419,065.53 | - |
| Oct 11, 2024 | 416,478.88 | 416,478.88 | 416,478.88 | 416,478.88 | 416,478.88 | - |
| Oct 10, 2024 | 413,514.91 | 413,514.91 | 413,514.91 | 413,514.91 | 413,514.91 | - |
| Oct 9, 2024 | 417,506.44 | 417,506.44 | 417,506.44 | 417,506.44 | 417,506.44 | - |
| Oct 8, 2024 | 418,797.47 | 418,797.47 | 418,797.47 | 418,797.47 | 418,797.47 | - |
| Oct 7, 2024 | 416,202.19 | 416,202.19 | 416,202.19 | 416,202.19 | 416,202.19 | - |
| Oct 4, 2024 | 417,582.38 | 417,582.38 | 417,582.38 | 417,582.38 | 417,582.38 | - |
| Oct 3, 2024 | 421,862.44 | 421,862.44 | 421,862.44 | 421,862.44 | 421,862.44 | - |
| Oct 2, 2024 | 426,633.50 | 426,633.50 | 426,633.50 | 426,633.50 | 426,633.50 | - |
| Oct 1, 2024 | 427,893.25 | 427,893.25 | 427,893.25 | 427,893.25 | 427,893.25 | - |
| Sep 30, 2024 | 429,463.28 | 429,463.28 | 429,463.28 | 429,463.28 | 429,463.28 | - |
| Sep 27, 2024 | 425,715.91 | 425,715.91 | 425,715.91 | 425,715.91 | 425,715.91 | - |
| Sep 26, 2024 | 424,831.75 | 424,831.75 | 424,831.75 | 424,831.75 | 424,831.75 | - |
| Sep 25, 2024 | 429,511.78 | 429,511.78 | 429,511.78 | 429,511.78 | 429,511.78 | - |
| Sep 24, 2024 | 431,198.00 | 431,198.00 | 431,198.00 | 431,198.00 | 431,198.00 | - |
| Sep 23, 2024 | 429,282.56 | 429,282.56 | 429,282.56 | 429,282.56 | 429,282.56 | - |
| Sep 20, 2024 | 425,268.03 | 425,268.03 | 425,268.03 | 425,268.03 | 425,268.03 | - |
| Sep 19, 2024 | 422,984.84 | 422,984.84 | 422,984.84 | 422,984.84 | 422,984.84 | - |
| Sep 18, 2024 | 425,009.34 | 425,009.34 | 425,009.34 | 425,009.34 | 425,009.34 | - |
| Sep 17, 2024 | 427,993.06 | 427,993.06 | 427,993.06 | 427,993.06 | 427,993.06 | - |
| Sep 16, 2024 | 431,298.69 | 431,298.69 | 431,298.69 | 431,298.69 | 431,298.69 | - |
| Sep 13, 2024 | 427,947.44 | 427,947.44 | 427,947.44 | 427,947.44 | 427,947.44 | - |
| Sep 12, 2024 | 425,942.31 | 425,942.31 | 425,942.31 | 425,942.31 | 425,942.31 | - |
| Sep 11, 2024 | 425,146.50 | 425,146.50 | 425,146.50 | 425,146.50 | 425,146.50 | - |
| Sep 10, 2024 | 425,816.25 | 425,816.25 | 425,816.25 | 425,816.25 | 425,816.25 | - |
| Sep 9, 2024 | 414,988.63 | 414,988.63 | 414,988.63 | 414,988.63 | 414,988.63 | - |
| Sep 6, 2024 | 411,272.53 | 411,272.53 | 411,272.53 | 411,272.53 | 411,272.53 | - |
| Sep 5, 2024 | 409,482.19 | 409,482.19 | 409,482.19 | 409,482.19 | 409,482.19 | - |
| Sep 4, 2024 | 410,483.25 | 410,483.25 | 410,483.25 | 410,483.25 | 410,483.25 | - |
| Sep 3, 2024 | 409,456.84 | 409,456.84 | 409,456.84 | 409,456.84 | 409,456.84 | - |
| Aug 30, 2024 | 406,924.91 | 406,924.91 | 406,924.91 | 406,924.91 | 406,924.91 | - |
| Aug 29, 2024 | 403,470.41 | 403,470.41 | 403,470.41 | 403,470.41 | 403,470.41 | - |
| Aug 28, 2024 | 404,817.50 | 404,817.50 | 404,817.50 | 404,817.50 | 404,817.50 | - |
| Aug 27, 2024 | 406,660.41 | 406,660.41 | 406,660.41 | 406,660.41 | 406,660.41 | - |
| Aug 26, 2024 | 405,980.88 | 405,980.88 | 405,980.88 | 405,980.88 | 405,980.88 | - |
| Aug 23, 2024 | 408,008.88 | 408,008.88 | 408,008.88 | 408,008.88 | 408,008.88 | - |
| Aug 22, 2024 | 398,963.47 | 398,963.47 | 398,963.47 | 398,963.47 | 398,963.47 | - |
| Aug 21, 2024 | 398,486.38 | 398,486.38 | 398,486.38 | 398,486.38 | 398,486.38 | - |
| Aug 20, 2024 | 398,854.78 | 398,854.78 | 398,854.78 | 398,854.78 | 398,854.78 | - |
| Aug 19, 2024 | 398,452.78 | 398,452.78 | 398,452.78 | 398,452.78 | 398,452.78 | - |
| Aug 16, 2024 | 397,714.31 | 397,714.31 | 397,714.31 | 397,714.31 | 397,714.31 | - |
| Aug 15, 2024 | 396,561.13 | 396,561.13 | 396,561.13 | 396,561.13 | 396,561.13 | - |
| Aug 14, 2024 | 401,030.19 | 401,030.19 | 401,030.19 | 401,030.19 | 401,030.19 | - |
| Aug 13, 2024 | 399,222.41 | 399,222.41 | 399,222.41 | 399,222.41 | 399,222.41 | - |
| Aug 12, 2024 | 398,877.41 | 398,877.41 | 398,877.41 | 398,877.41 | 398,877.41 | - |
| Aug 9, 2024 | 398,069.28 | 398,069.28 | 398,069.28 | 398,069.28 | 398,069.28 | - |
| Aug 8, 2024 | 398,181.63 | 398,181.63 | 398,181.63 | 398,181.63 | 398,181.63 | - |
| Aug 7, 2024 | 395,048.78 | 395,048.78 | 395,048.78 | 395,048.78 | 395,048.78 | - |
| Aug 6, 2024 | 398,708.53 | 398,708.53 | 398,708.53 | 398,708.53 | 398,708.53 | - |
| Aug 5, 2024 | 392,215.47 | 392,215.47 | 392,215.47 | 392,215.47 | 392,215.47 | - |
| Aug 2, 2024 | 407,290.91 | 407,290.91 | 407,290.91 | 407,290.91 | 407,290.91 | - |
| Aug 1, 2024 | 404,465.72 | 404,465.72 | 404,465.72 | 404,465.72 | 404,465.72 | - |
| Jul 31, 2024 | 394,657.69 | 394,657.69 | 394,657.69 | 394,657.69 | 394,657.69 | - |
| Jul 30, 2024 | 391,391.47 | 391,391.47 | 391,391.47 | 391,391.47 | 391,391.47 | - |
| Jul 29, 2024 | 387,350.97 | 387,350.97 | 387,350.97 | 387,350.97 | 387,350.97 | - |
| Jul 26, 2024 | 384,973.00 | 384,973.00 | 384,973.00 | 384,973.00 | 384,973.00 | - |
| Jul 25, 2024 | 380,078.59 | 380,078.59 | 380,078.59 | 380,078.59 | 380,078.59 | - |
| Jul 24, 2024 | 382,389.34 | 382,389.34 | 382,389.34 | 382,389.34 | 382,389.34 | - |
| Jul 23, 2024 | 386,216.94 | 386,216.94 | 386,216.94 | 386,216.94 | 386,216.94 | - |
| Jul 22, 2024 | 385,934.31 | 385,934.31 | 385,934.31 | 385,934.31 | 385,934.31 | - |
| Jul 19, 2024 | 384,248.63 | 384,248.63 | 384,248.63 | 384,248.63 | 384,248.63 | - |
| Jul 18, 2024 | 385,635.09 | 385,635.09 | 385,635.09 | 385,635.09 | 385,635.09 | - |
| Jul 17, 2024 | 389,642.66 | 389,642.66 | 389,642.66 | 389,642.66 | 389,642.66 | - |
| Jul 16, 2024 | 389,669.47 | 389,669.47 | 389,669.47 | 389,669.47 | 389,669.47 | - |
| Jul 15, 2024 | 385,002.03 | 385,002.03 | 385,002.03 | 385,002.03 | 385,002.03 | - |
| Jul 12, 2024 | 385,041.41 | 385,041.41 | 385,041.41 | 385,041.41 | 385,041.41 | - |
| Jul 11, 2024 | 380,493.22 | 380,493.22 | 380,493.22 | 380,493.22 | 380,493.22 | - |
| Jul 10, 2024 | 367,653.72 | 367,653.72 | 367,653.72 | 367,653.72 | 367,653.72 | - |
| Jul 9, 2024 | 364,707.69 | 364,707.69 | 364,707.69 | 364,707.69 | 364,707.69 | - |
| Jul 8, 2024 | 363,704.47 | 363,704.47 | 363,704.47 | 363,704.47 | 363,704.47 | - |
| Jul 5, 2024 | 361,186.38 | 361,186.38 | 361,186.38 | 361,186.38 | 361,186.38 | - |
| Jul 3, 2024 | 360,444.81 | 360,444.81 | 360,444.81 | 360,444.81 | 360,444.81 | - |
| Jul 2, 2024 | 359,430.44 | 359,430.44 | 359,430.44 | 359,430.44 | 359,430.44 | - |
| Jul 1, 2024 | 360,316.16 | 360,316.16 | 360,316.16 | 360,316.16 | 360,316.16 | - |
| Jun 28, 2024 | 363,074.94 | 363,074.94 | 363,074.94 | 363,074.94 | 363,074.94 | - |
| Jun 27, 2024 | 361,259.19 | 361,259.19 | 361,259.19 | 361,259.19 | 361,259.19 | - |
| Jun 26, 2024 | 356,511.47 | 356,511.47 | 356,511.47 | 356,511.47 | 356,511.47 | - |
| Jun 25, 2024 | 356,732.63 | 356,732.63 | 356,732.63 | 356,732.63 | 356,732.63 | - |
| Jun 24, 2024 | 361,787.16 | 361,787.16 | 361,787.16 | 361,787.16 | 361,787.16 | - |
| Jun 21, 2024 | 361,885.13 | 361,885.13 | 361,885.13 | 361,885.13 | 361,885.13 | - |
| Jun 20, 2024 | 360,125.38 | 360,125.38 | 360,125.38 | 360,125.38 | 360,125.38 | - |
| Jun 18, 2024 | 360,803.06 | 360,803.06 | 360,803.06 | 360,803.06 | 360,803.06 | - |
| Jun 17, 2024 | 359,614.00 | 359,614.00 | 359,614.00 | 359,614.00 | 359,614.00 | - |
| Jun 14, 2024 | 363,929.56 | 363,929.56 | 363,929.56 | 363,929.56 | 363,929.56 | - |
| Jun 13, 2024 | 364,552.44 | 364,552.44 | 364,552.44 | 364,552.44 | 364,552.44 | - |
| Jun 12, 2024 | 362,694.41 | 362,694.41 | 362,694.41 | 362,694.41 | 362,694.41 | - |
| Jun 11, 2024 | 361,994.72 | 361,994.72 | 361,994.72 | 361,994.72 | 361,994.72 | - |
| Jun 10, 2024 | 362,809.66 | 362,809.66 | 362,809.66 | 362,809.66 | 362,809.66 | - |
| Jun 7, 2024 | 360,738.03 | 360,738.03 | 360,738.03 | 360,738.03 | 360,738.03 | - |
| Jun 6, 2024 | 365,646.00 | 365,646.00 | 365,646.00 | 365,646.00 | 365,646.00 | - |
| Jun 5, 2024 | 364,070.34 | 364,070.34 | 364,070.34 | 364,070.34 | 364,070.34 | - |
| Jun 4, 2024 | 365,523.13 | 365,523.13 | 365,523.13 | 365,523.13 | 365,523.13 | - |
| Jun 3, 2024 | 361,593.94 | 361,593.94 | 361,593.94 | 361,593.94 | 361,593.94 | - |
| May 31, 2024 | 362,873.31 | 362,873.31 | 362,873.31 | 362,873.31 | 362,873.31 | - |
| May 30, 2024 | 357,313.31 | 357,313.31 | 357,313.31 | 357,313.31 | 357,313.31 | - |
| May 29, 2024 | 351,071.41 | 351,071.41 | 351,071.41 | 351,071.41 | 351,071.41 | - |
| May 28, 2024 | 357,601.41 | 357,601.41 | 357,601.41 | 357,601.41 | 357,601.41 | - |
| May 24, 2024 | 358,743.03 | 358,743.03 | 358,743.03 | 358,743.03 | 358,743.03 | - |
| May 23, 2024 | 358,796.91 | 358,796.91 | 358,796.91 | 358,796.91 | 358,796.91 | - |
| May 22, 2024 | 365,469.03 | 365,469.03 | 365,469.03 | 365,469.03 | 365,469.03 | - |
| May 21, 2024 | 370,156.66 | 370,156.66 | 370,156.66 | 370,156.66 | 370,156.66 | - |
| May 20, 2024 | 368,511.13 | 368,511.13 | 368,511.13 | 368,511.13 | 368,511.13 | - |
| May 17, 2024 | 371,557.03 | 371,557.03 | 371,557.03 | 371,557.03 | 371,557.03 | - |
| May 16, 2024 | 372,948.13 | 372,948.13 | 372,948.13 | 372,948.13 | 372,948.13 | - |
| May 15, 2024 | 372,870.31 | 372,870.31 | 372,870.31 | 372,870.31 | 372,870.31 | - |
| May 14, 2024 | 365,049.97 | 365,049.97 | 365,049.97 | 365,049.97 | 365,049.97 | - |
| May 13, 2024 | 361,871.50 | 361,871.50 | 361,871.50 | 361,871.50 | 361,871.50 | - |
| May 10, 2024 | 358,837.13 | 358,837.13 | 358,837.13 | 358,837.13 | 358,837.13 | - |
| May 9, 2024 | 360,593.28 | 360,593.28 | 360,593.28 | 360,593.28 | 360,593.28 | - |
| May 8, 2024 | 346,954.72 | 346,954.72 | 346,954.72 | 346,954.72 | 346,954.72 | - |
| May 7, 2024 | 349,154.94 | 349,154.94 | 349,154.94 | 349,154.94 | 349,154.94 | - |
| May 6, 2024 | 345,199.03 | 345,199.03 | 345,199.03 | 345,199.03 | 345,199.03 | - |
| May 3, 2024 | 348,356.41 | 348,356.41 | 348,356.41 | 348,356.41 | 348,356.41 | - |
| May 2, 2024 | 346,038.75 | 346,038.75 | 346,038.75 | 346,038.75 | 346,038.75 | - |
| May 1, 2024 | 341,997.69 | 341,997.69 | 341,997.69 | 341,997.69 | 341,997.69 | - |
| Apr 30, 2024 | 339,749.75 | 339,749.75 | 339,749.75 | 339,749.75 | 339,749.75 | - |
| Apr 29, 2024 | 347,500.09 | 347,500.09 | 347,500.09 | 347,500.09 | 347,500.09 | - |
| Apr 26, 2024 | 344,757.38 | 344,757.38 | 344,757.38 | 344,757.38 | 344,757.38 | - |
| Apr 25, 2024 | 346,143.66 | 346,143.66 | 346,143.66 | 346,143.66 | 346,143.66 | - |
| Apr 24, 2024 | 349,115.81 | 349,115.81 | 349,115.81 | 349,115.81 | 349,115.81 | - |
| Apr 23, 2024 | 348,990.53 | 348,990.53 | 348,990.53 | 348,990.53 | 348,990.53 | - |
| Apr 22, 2024 | 345,380.53 | 345,380.53 | 345,380.53 | 345,380.53 | 345,380.53 | - |
| Apr 19, 2024 | 343,860.88 | 343,860.88 | 343,860.88 | 343,860.88 | 343,860.88 | - |
| Apr 18, 2024 | 341,883.28 | 341,883.28 | 341,883.28 | 341,883.28 | 341,883.28 | - |
| Apr 17, 2024 | 341,270.19 | 341,270.19 | 341,270.19 | 341,270.19 | 341,270.19 | - |
| Apr 16, 2024 | 342,956.97 | 342,956.97 | 342,956.97 | 342,956.97 | 342,956.97 | - |
| Apr 15, 2024 | 348,912.91 | 348,912.91 | 348,912.91 | 348,912.91 | 348,912.91 | - |
| Apr 12, 2024 | 354,240.19 | 354,240.19 | 354,240.19 | 354,240.19 | 354,240.19 | - |
| Apr 11, 2024 | 356,622.25 | 356,622.25 | 356,622.25 | 356,622.25 | 356,622.25 | - |
| Apr 10, 2024 | 357,443.13 | 357,443.13 | 357,443.13 | 357,443.13 | 357,443.13 | - |
| Apr 9, 2024 | 373,684.88 | 373,684.88 | 373,684.88 | 373,684.88 | 373,684.88 | - |
| Apr 8, 2024 | 366,958.09 | 366,958.09 | 366,958.09 | 366,958.09 | 366,958.09 | - |
| Apr 5, 2024 | 367,279.63 | 367,279.63 | 367,279.63 | 367,279.63 | 367,279.63 | - |
| Apr 4, 2024 | 366,511.06 | 366,511.06 | 366,511.06 | 366,511.06 | 366,511.06 | - |
| Apr 3, 2024 | 369,526.41 | 369,526.41 | 369,526.41 | 369,526.41 | 369,526.41 | - |
| Apr 2, 2024 | 369,917.66 | 369,917.66 | 369,917.66 | 369,917.66 | 369,917.66 | - |
| Apr 1, 2024 | 373,167.66 | 373,167.66 | 373,167.66 | 373,167.66 | 373,167.66 | - |
| Mar 28, 2024 | 380,607.66 | 380,607.66 | 380,607.66 | 380,607.66 | 380,607.66 | - |
| Mar 27, 2024 | 379,247.03 | 379,247.03 | 379,247.03 | 379,247.03 | 379,247.03 | - |
| Mar 26, 2024 | 371,020.72 | 371,020.72 | 371,020.72 | 371,020.72 | 371,020.72 | - |
| Mar 25, 2024 | 371,945.13 | 371,945.13 | 371,945.13 | 371,945.13 | 371,945.13 | - |
| Mar 22, 2024 | 371,327.41 | 371,327.41 | 371,327.41 | 371,327.41 | 371,327.41 | - |
| Mar 21, 2024 | 374,590.09 | 374,590.09 | 374,590.09 | 374,590.09 | 374,590.09 | - |
| Mar 20, 2024 | 376,089.97 | 376,089.97 | 376,089.97 | 376,089.97 | 376,089.97 | - |
| Mar 19, 2024 | 378,111.34 | 378,111.34 | 378,111.34 | 378,111.34 | 378,111.34 | - |
| Mar 18, 2024 | 378,648.09 | 378,648.09 | 378,648.09 | 378,648.09 | 378,648.09 | - |
| Mar 15, 2024 | 378,556.56 | 378,556.56 | 378,556.56 | 378,556.56 | 378,556.56 | - |
| Mar 14, 2024 | 381,594.59 | 381,594.59 | 381,594.59 | 381,594.59 | 381,594.59 | - |
| Mar 13, 2024 | 387,388.66 | 387,388.66 | 387,388.66 | 387,388.66 | 387,388.66 | - |
| Mar 12, 2024 | 392,298.25 | 392,298.25 | 392,298.25 | 392,298.25 | 392,298.25 | - |
| Mar 11, 2024 | 394,615.91 | 394,615.91 | 394,615.91 | 394,615.91 | 394,615.91 | - |
| Mar 8, 2024 | 398,137.03 | 398,137.03 | 398,137.03 | 398,137.03 | 398,137.03 | - |
| Mar 7, 2024 | 395,487.03 | 395,487.03 | 395,487.03 | 395,487.03 | 395,487.03 | - |
| Mar 6, 2024 | 395,173.25 | 395,173.25 | 395,173.25 | 395,173.25 | 395,173.25 | - |
| Mar 5, 2024 | 392,902.34 | 392,902.34 | 392,902.34 | 392,902.34 | 392,902.34 | - |
| Mar 4, 2024 | 397,272.19 | 397,272.19 | 397,272.19 | 397,272.19 | 397,272.19 | - |
| Mar 1, 2024 | 391,053.88 | 391,053.88 | 391,053.88 | 391,053.88 | 391,053.88 | - |
| Feb 29, 2024 | 385,473.09 | 385,473.09 | 385,473.09 | 385,473.09 | 385,473.09 | - |
| Feb 28, 2024 | 379,536.91 | 379,536.91 | 379,536.91 | 379,536.91 | 379,536.91 | - |
| Feb 27, 2024 | 369,412.69 | 369,412.69 | 369,412.69 | 369,412.69 | 369,412.69 | - |
| Feb 26, 2024 | 371,442.16 | 371,442.16 | 371,442.16 | 371,442.16 | 371,442.16 | - |
| Feb 23, 2024 | 375,178.44 | 375,178.44 | 375,178.44 | 375,178.44 | 375,178.44 | - |
| Feb 22, 2024 | 373,536.81 | 373,536.81 | 373,536.81 | 373,536.81 | 373,536.81 | - |
| Feb 21, 2024 | 368,335.63 | 368,335.63 | 368,335.63 | 368,335.63 | 368,335.63 | - |
| Feb 20, 2024 | 367,717.38 | 367,717.38 | 367,717.38 | 367,717.38 | 367,717.38 | - |
| Feb 16, 2024 | 366,515.63 | 366,515.63 | 366,515.63 | 366,515.63 | 366,515.63 | - |
| Feb 15, 2024 | 374,580.97 | 374,580.97 | 374,580.97 | 374,580.97 | 374,580.97 | - |
| Feb 14, 2024 | 364,178.06 | 364,178.06 | 364,178.06 | 364,178.06 | 364,178.06 | - |
| Feb 13, 2024 | 363,082.09 | 363,082.09 | 363,082.09 | 363,082.09 | 363,082.09 | - |
| Feb 12, 2024 | 370,898.44 | 370,898.44 | 370,898.44 | 370,898.44 | 370,898.44 | - |
| Feb 9, 2024 | 371,926.25 | 371,926.25 | 371,926.25 | 371,926.25 | 371,926.25 | - |
| Feb 8, 2024 | 371,926.25 | 371,926.25 | 371,926.25 | 371,926.25 | 371,926.25 | - |
| Feb 7, 2024 | 369,988.31 | 369,988.31 | 369,988.31 | 369,988.31 | 369,988.31 | - |
| Feb 6, 2024 | 368,685.41 | 368,685.41 | 368,685.41 | 368,685.41 | 368,685.41 | - |
| Feb 5, 2024 | 365,568.53 | 365,568.53 | 365,568.53 | 365,568.53 | 365,568.53 | - |
| Feb 2, 2024 | 371,440.16 | 371,440.16 | 371,440.16 | 371,440.16 | 371,440.16 | - |
| Feb 1, 2024 | 376,729.09 | 376,729.09 | 376,729.09 | 376,729.09 | 376,729.09 | - |
| Jan 31, 2024 | 368,988.44 | 368,988.44 | 368,988.44 | 368,988.44 | 368,988.44 | - |
| Jan 30, 2024 | 372,088.88 | 372,088.88 | 372,088.88 | 372,088.88 | 372,088.88 | - |
| Jan 29, 2024 | 374,441.06 | 374,441.06 | 374,441.06 | 374,441.06 | 374,441.06 | - |
| Jan 26, 2024 | 371,296.75 | 371,296.75 | 371,296.75 | 371,296.75 | 371,296.75 | - |
| Jan 25, 2024 | 373,590.47 | 373,590.47 | 373,590.47 | 373,590.47 | 373,590.47 | - |
| Jan 24, 2024 | 365,210.94 | 365,210.94 | 365,210.94 | 365,210.94 | 365,210.94 | - |
| Jan 23, 2024 | 370,972.19 | 370,972.19 | 370,972.19 | 370,972.19 | 370,972.19 | - |
| Jan 22, 2024 | 372,877.97 | 372,877.97 | 372,877.97 | 372,877.97 | 372,877.97 | - |
| Jan 19, 2024 | 370,529.28 | 370,529.28 | 370,529.28 | 370,529.28 | 370,529.28 | - |
| Jan 18, 2024 | 368,114.56 | 368,114.56 | 368,114.56 | 368,114.56 | 368,114.56 | - |
| Jan 17, 2024 | 369,752.09 | 369,752.09 | 369,752.09 | 369,752.09 | 369,752.09 | - |
| Jan 16, 2024 | 377,168.59 | 377,168.59 | 377,168.59 | 377,168.59 | 377,168.59 | - |
| Jan 12, 2024 | 378,920.91 | 378,920.91 | 378,920.91 | 378,920.91 | 378,920.91 | - |
| Jan 11, 2024 | 375,531.31 | 375,531.31 | 375,531.31 | 375,531.31 | 375,531.31 | - |
| Jan 10, 2024 | 378,551.09 | 378,551.09 | 378,551.09 | 378,551.09 | 378,551.09 | - |
| Jan 9, 2024 | 378,486.41 | 378,486.41 | 378,486.41 | 378,486.41 | 378,486.41 | - |
| Jan 8, 2024 | 382,863.78 | 382,863.78 | 382,863.78 | 382,863.78 | 382,863.78 | - |
| Jan 5, 2024 | 377,947.06 | 377,947.06 | 377,947.06 | 377,947.06 | 377,947.06 | - |
| Jan 4, 2024 | 379,717.16 | 379,717.16 | 379,717.16 | 379,717.16 | 379,717.16 | - |
| Jan 3, 2024 | 380,085.41 | 380,085.41 | 380,085.41 | 380,085.41 | 380,085.41 | - |
| Jan 2, 2024 | 388,570.44 | 388,570.44 | 388,570.44 | 388,570.44 | 388,570.44 | - |
| Dec 29, 2023 | 385,809.94 | 385,809.94 | 385,809.94 | 385,809.94 | 385,809.94 | - |
| Dec 28, 2023 | 389,093.06 | 389,093.06 | 389,093.06 | 389,093.06 | 389,093.06 | - |
| Dec 27, 2023 | 387,640.66 | 387,640.66 | 387,640.66 | 387,640.66 | 387,640.66 | - |
| Dec 26, 2023 | 386,232.63 | 386,232.63 | 386,232.63 | 386,232.63 | 386,232.63 | - |
Related Tickers
^GSPC S&P 500
6,034.38
-0.09%
^DJI Dow Jones Industrial Average
43,282.82
-0.03%
^IXIC NASDAQ Composite
20,015.36
-0.08%
^NYA NYSE COMPOSITE (DJ)
19,346.12
+0.02%
^XAX NYSE AMEX COMPOSITE INDEX
4,738.58
+0.58%
^BUK100P Cboe UK 100
816.33
+0.51%
^RUT Russell 2000
2,272.06
+0.54%
^VIX CBOE Volatility Index
14.89
+4.34%
^FTSE FTSE 100
8,136.99
+0.42%
^GDAXI DAX P
19,848.77
-0.18%
^FCHI CAC 40
7,282.69
+0.14%
^STOXX50E EURO STOXX 50 I
4,857.86
-0.09%
^N100 Euronext 100 Index
1,438.85
+0.21%
^BFX BEL 20
4,246.05
+0.54%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
39,568.06
+1.12%
^HSI HANG SENG INDEX
20,098.29
+1.08%
000001.SS SSE Composite Index
3,398.08
+0.14%
399001.SZ Shenzhen Index
10,673.97
+0.67%
^STI STI Index
3,761.45
-0.21%
^AXJO S&P/ASX 200
8,220.90
+0.24%
^AORD ALL ORDINARIES
8,471.50
+0.22%
^BSESN S&P BSE SENSEX
78,472.48
-0.00%
^JKSE IDX COMPOSITE
7,065.75
-50.11%
^KLSE FTSE Bursa Malaysia KLCI
1,613.70
+0.67%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
13,074.74
+0.67%
^KS11 KOSPI Composite Index
2,429.67
-0.44%
^TWII TWSE Capitalization Weighted Stock Index
23,246.94
+0.12%
^GSPTSE S&P/TSX Composite index
24,846.82
+0.40%
^BVSP IBOVESPA
121,165.55
+0.33%
^MXX IPC MEXICO
49,545.04
+0.46%
^IPSA S&P IPSA
6,691.09
+0.16%
^MERV MERVAL
2,606,115.00
+2.16%
^TA125.TA TA-125
2,406.76
-0.68%
^CASE30 EGX 30 Price Return Index
29,958.00
-0.16%
^JN0U.JO Top 40 USD Net TRI Index
4,386.89
-0.21%