OTC Markets OTCPK - Delayed Quote • USD
iShares Developed Real Estate Index Fund (IE) (0P0001DIH8)
At close: August 16 at 4:00 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 |
---|---|---|---|---|---|---|
Aug 16, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
Aug 15, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
Aug 14, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
Aug 13, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
Aug 12, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
Aug 9, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
Aug 8, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
Aug 7, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
Aug 6, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
Aug 5, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
Aug 2, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
Aug 1, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
Jul 31, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
Jul 30, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
Jul 29, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
Jul 26, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
Jul 25, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
Jul 24, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
Jul 23, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
Jul 22, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
Jul 19, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
Jul 18, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
Jul 17, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
Jul 16, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
Jul 15, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
Jul 12, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
Jul 11, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
Jul 10, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Jul 9, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
Jul 8, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
Jul 5, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Jul 3, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Jul 2, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
Jul 1, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Jun 28, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
Jun 27, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Jun 26, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Jun 25, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Jun 24, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
Jun 21, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Jun 20, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Jun 18, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Jun 17, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
Jun 14, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Jun 13, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
Jun 12, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Jun 11, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
Jun 10, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
Jun 7, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
Jun 6, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
Jun 5, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
Jun 4, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
Jun 3, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
May 31, 2024 | 0.34 Dividend | |||||
May 31, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
May 30, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.23 | - |
May 29, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.83 | - |
May 28, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.25 | - |
May 24, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.29 | - |
May 23, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.35 | - |
May 22, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 34.98 | - |
May 21, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.21 | - |
May 20, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.34 | - |
May 17, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.48 | - |
May 16, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.50 | - |
May 15, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.44 | - |
May 14, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.01 | - |
May 13, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.85 | - |
May 10, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.75 | - |
May 9, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.79 | - |
May 8, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.36 | - |
May 7, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.71 | - |
May 3, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.35 | - |
May 2, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.01 | - |
Apr 30, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.55 | - |
Apr 29, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.87 | - |
Apr 26, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.53 | - |
Apr 25, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.46 | - |
Apr 24, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.66 | - |
Apr 23, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.74 | - |
Apr 22, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.40 | - |
Apr 19, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.09 | - |
Apr 18, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.04 | - |
Apr 17, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 32.93 | - |
Apr 16, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.13 | - |
Apr 15, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.62 | - |
Apr 12, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.09 | - |
Apr 11, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.34 | - |
Apr 10, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.42 | - |
Apr 9, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.46 | - |
Apr 8, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.15 | - |
Apr 5, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.68 | - |
Apr 4, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.65 | - |
Apr 3, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.68 | - |
Apr 2, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.79 | - |
Mar 28, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.66 | - |
Mar 27, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.39 | - |
Mar 26, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.74 | - |
Mar 25, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 34.84 | - |
Mar 22, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 34.99 | - |
Mar 21, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.28 | - |
Mar 20, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.90 | - |
Mar 19, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.76 | - |
Mar 18, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.63 | - |
Mar 15, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.61 | - |
Mar 14, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.69 | - |
Mar 13, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.07 | - |
Mar 12, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.22 | - |
Mar 11, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.31 | - |
Mar 8, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.44 | - |
Mar 7, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.00 | - |
Mar 6, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.87 | - |
Mar 5, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | - |
Mar 4, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.01 | - |
Mar 1, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.78 | - |
Feb 29, 2024 | 0.25 Dividend | |||||
Feb 29, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.48 | - |
Feb 28, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.32 | - |
Feb 27, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.29 | - |
Feb 26, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.24 | - |
Feb 23, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.53 | - |
Feb 22, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.63 | - |
Feb 21, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.57 | - |
Feb 20, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.42 | - |
Feb 16, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.51 | - |
Feb 15, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.61 | - |
Feb 14, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.93 | - |
Feb 13, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 33.85 | - |
Feb 12, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.47 | - |
Feb 9, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.44 | - |
Feb 8, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.47 | - |
Feb 7, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.30 | - |
Feb 6, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.33 | - |
Feb 5, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.01 | - |
Feb 2, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.57 | - |
Feb 1, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.85 | - |
Jan 31, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 34.68 | - |
Jan 30, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.76 | - |
Jan 29, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 34.96 | - |
Jan 26, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.76 | - |
Jan 25, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 34.74 | - |
Jan 24, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 34.62 | - |
Jan 23, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 34.77 | - |
Jan 22, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.04 | - |
Jan 19, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 34.82 | - |
Jan 18, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.44 | - |
Jan 17, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.66 | - |
Jan 16, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.43 | - |
Jan 12, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 35.80 | - |
Jan 11, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.52 | - |
Jan 10, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 35.75 | - |
Jan 9, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.63 | - |
Jan 8, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.83 | - |
Jan 5, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.47 | - |
Jan 4, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.43 | - |
Jan 3, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.50 | - |
Jan 2, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.22 | - |
Dec 28, 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 36.51 | - |
Dec 27, 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.25 | - |
Dec 21, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 35.67 | - |
Dec 20, 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 35.51 | - |
Dec 19, 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 35.75 | - |
Dec 18, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 35.51 | - |
Dec 15, 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 35.77 | - |
Dec 14, 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.13 | - |
Dec 13, 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 34.86 | - |
Dec 12, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 33.95 | - |
Dec 11, 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 33.94 | - |
Dec 8, 2023 | 34.44 | 34.44 | 34.44 | 34.44 | 33.86 | - |
Dec 7, 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 33.91 | - |
Dec 6, 2023 | 34.39 | 34.39 | 34.39 | 34.39 | 33.81 | - |
Dec 5, 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 33.74 | - |
Dec 4, 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 33.89 | - |
Dec 1, 2023 | 34.21 | 34.21 | 34.21 | 34.21 | 33.64 | - |
Nov 30, 2023 | 0.25 Dividend | |||||
Nov 30, 2023 | 33.59 | 33.59 | 33.59 | 33.59 | 33.03 | - |
Nov 29, 2023 | 33.68 | 33.68 | 33.68 | 33.68 | 32.87 | - |
Nov 28, 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 32.71 | - |
Nov 27, 2023 | 33.41 | 33.41 | 33.41 | 33.41 | 32.60 | - |
Nov 24, 2023 | 33.37 | 33.37 | 33.37 | 33.37 | 32.56 | - |
Nov 22, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 32.41 | - |
Nov 21, 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 32.34 | - |
Nov 20, 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 32.55 | - |
Nov 17, 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 32.29 | - |
Nov 16, 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 32.25 | - |
Nov 15, 2023 | 33.23 | 33.23 | 33.23 | 33.23 | 32.43 | - |
Nov 14, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 32.24 | - |
Nov 13, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 30.74 | - |
Nov 10, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 30.97 | - |
Nov 9, 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 30.90 | - |
Nov 8, 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 31.15 | - |
Nov 7, 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.10 | - |
Nov 6, 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 31.44 | - |
Nov 3, 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 31.77 | - |
Nov 2, 2023 | 31.85 | 31.85 | 31.85 | 31.85 | 31.08 | - |
Nov 1, 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.10 | - |
Oct 31, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 29.85 | - |
Oct 30, 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 29.49 | - |
Oct 27, 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 29.39 | - |
Oct 26, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 29.59 | - |
Oct 25, 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 29.45 | - |
Oct 24, 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 29.97 | - |
Oct 23, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 29.74 | - |
Oct 20, 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 29.99 | - |
Oct 19, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.20 | - |
Oct 18, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 30.80 | - |
Oct 17, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 31.36 | - |
Oct 16, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 31.27 | - |
Oct 13, 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 31.07 | - |
Oct 12, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 31.34 | - |
Oct 11, 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 31.71 | - |
Oct 10, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 31.32 | - |
Oct 9, 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 31.02 | - |
Oct 6, 2023 | 31.54 | 31.54 | 31.54 | 31.54 | 30.78 | - |
Oct 5, 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 30.72 | - |
Oct 4, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.44 | - |
Oct 3, 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 30.26 | - |
Oct 2, 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 30.83 | - |
Sep 29, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 31.35 | - |
Sep 28, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.13 | - |
Sep 27, 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 30.98 | - |
Sep 26, 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 31.20 | - |
Sep 25, 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 31.72 | - |
Sep 22, 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 31.87 | - |
Sep 21, 2023 | 32.83 | 32.83 | 32.83 | 32.83 | 32.04 | - |
Sep 20, 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 32.91 | - |
Sep 19, 2023 | 33.61 | 33.61 | 33.61 | 33.61 | 32.80 | - |
Sep 18, 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 32.85 | - |
Sep 15, 2023 | 34.03 | 34.03 | 34.03 | 34.03 | 33.21 | - |
Sep 14, 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 33.30 | - |
Sep 13, 2023 | 33.56 | 33.56 | 33.56 | 33.56 | 32.75 | - |
Sep 12, 2023 | 33.78 | 33.78 | 33.78 | 33.78 | 32.96 | - |
Sep 11, 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.00 | - |
Sep 8, 2023 | 33.82 | 33.82 | 33.82 | 33.82 | 33.00 | - |
Sep 7, 2023 | 33.94 | 33.94 | 33.94 | 33.94 | 33.12 | - |
Sep 6, 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 33.02 | - |
Sep 5, 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 33.02 | - |
Sep 1, 2023 | 34.17 | 34.17 | 34.17 | 34.17 | 33.34 | - |
Aug 31, 2023 | 0.27 Dividend | |||||
Aug 31, 2023 | 34.22 | 34.22 | 34.22 | 34.22 | 33.39 | - |
Aug 30, 2023 | 34.64 | 34.64 | 34.64 | 34.64 | 33.53 | - |
Aug 29, 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 33.32 | - |
Aug 25, 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 32.67 | - |
Aug 24, 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 32.72 | - |
Aug 23, 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 32.80 | - |
Aug 22, 2023 | 33.38 | 33.38 | 33.38 | 33.38 | 32.32 | - |
Aug 21, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.14 | - |
Related Tickers
BIPSX ProFunds Biotechnology UltraSector Fund
44.53
+4.85%
BIPIX ProFunds Biotechnology UltraSector Fund
70.95
+4.85%
FKRCX Franklin Gold and Precious Metals A
21.17
+2.62%
RYVYX Rydex NASDAQ-100 2x Strategy H
531.04
+2.60%
RYCCX Rydex NASDAQ-100 2x Strategy C
382.66
+2.60%
RYVLX Rydex NASDAQ-100 2x Strategy A
531.21
+2.60%
FGPMX Franklin Gold and Precious Metals R6
23.37
+2.59%
FGADX Franklin Gold and Precious Metals Adv
23.02
+2.58%
UOPIX ProFunds UltraNASDAQ-100 Fund
104.86
+2.58%
UOPSX ProFunds UltraNASDAQ-100 Fund
72.41
+2.58%
FRGOX Franklin Gold and Precious Metals C
18.50
+2.55%
RYMNX Rydex Precious Metals A
39.65
+2.48%
RYMPX Rydex Precious Metals H
38.04
+2.48%
RYPMX Rydex Precious Metals Inv
42.76
+2.47%
RYZCX Rydex Precious Metals C
30.83
+2.46%
INIIX VanEck International Investors Gold I
16.66
+2.40%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
84.21
+2.28%
FSELX Fidelity Select Semiconductors
34.57
+2.22%
FIKGX Fidelity Advisor Semiconductors Z
93.98
+2.16%
FELAX Fidelity Advisor Semiconductors A
86.60
+2.16%
FELCX Fidelity Advisor Semiconductors C
69.10
+2.16%
FELIX Fidelity Advisor Semiconductors I
93.74
+2.16%
FELTX Fidelity Advisor Semiconductors M
80.78
+2.15%
RYELX Rydex Electronics A
407.01
+1.96%
RYSCX Rydex Electronics C
343.72
+1.96%
RYSIX Rydex Electronics Inv
447.90
+1.96%
RYSAX Rydex Electronics H
394.36
+1.96%
APDYX Artisan Developing World Fund
20.02
+1.88%
LSHUX Kinetics Spin-Off and Corp Rest Instl
27.29
+1.87%
INPIX ProFunds Internet UltraSector Inv
42.66
+1.86%
LSHEX Kinetics Spin-Off and Corp Rest No Load
28.58
+1.85%
ARTYX Artisan Developing World Investor
19.79
+1.85%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
27.04
+1.85%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
24.32
+1.84%
INPSX ProFunds Internet UltraSector Svc
27.25
+1.83%
FEURX First Eagle Gold R6
30.22
+1.82%
APHYX Artisan Developing World Fund
20.15
+1.82%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
56.88
+1.81%
UMPIX ProFunds UltraMid Cap Fund
65.67
+1.80%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.36
+1.80%
FEGIX First Eagle Gold I
30.12
+1.79%
SGGDX First Eagle Gold A
29.10
+1.78%
FEGOX First Eagle Gold C
26.25
+1.78%
UMPSX ProFunds UltraMid Cap Fund
50.51
+1.77%
GCCAX GMO Climate Change R6
22.01
+1.76%
ACFSX American Century Focused Dynamic Gr I
62.28
+1.75%
ACFGX American Century Focused Dynamic Gr G
65.55
+1.74%
ACFCX American Century Focused Dynamic Gr R
58.17
+1.73%
ACFOX American Century Focused Dynamic Gr Inv
61.16
+1.73%
ACFNX American Century Focused Dynamic Gr R6
63.78
+1.72%
ACFDX American Century Focused Dynamic Gr A
59.65
+1.72%
GCCLX GMO Climate Change I
22.00
+1.71%
GCCHX GMO Climate Change III
22.05
+1.71%
KNPYX Kinetics Paradigm Instl
107.59
+1.70%
WWNPX Kinetics Paradigm No Load
106.05
+1.70%
KNPAX Kinetics Paradigm Adv A
100.79
+1.70%
KNPCX Kinetics Paradigm Adv C
90.01
+1.69%
FTHCX Fidelity Advisor Technology C
88.00
+1.66%
FATIX Fidelity Advisor Technology Fund
136.02
+1.66%
FIKHX Fidelity Advisor Technology Z
136.08
+1.66%
FATEX Fidelity Advisor Technology Fund
109.30
+1.66%
FADTX Fidelity Advisor Technology A
120.38
+1.66%
FSPTX Fidelity Select Technology
36.02
+1.64%
VWILX Vanguard International Growth Adm
114.83
+1.62%
VWIGX Vanguard International Growth Inv
36.09
+1.60%
FAGCX Fidelity Advisor Growth Opps I
178.95
+1.60%
FAGAX Fidelity Advisor Growth Opps A
161.06
+1.60%
FAGOX Fidelity Advisor Growth Opps M
157.94
+1.60%
FZAHX Fidelity Advisor Growth Opps Z
181.63
+1.59%
BPTRX Baron Partners Retail
153.91
+1.59%
FACGX Fidelity Advisor Growth Opps C
128.51
+1.59%
BPTUX Baron Partners R6
160.48
+1.59%
BPTIX Baron Partners Institutional
160.51
+1.59%
CWCFX Christopher Weil & Co Core Investment
17.47
+1.57%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.86
+1.57%
BIOPX Baron Opportunity Fund
42.83
+1.57%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.90
+1.56%
BIOIX Baron Opportunity Fund
45.68
+1.56%
BIOUX Baron Opportunity Fund
45.73
+1.55%
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.99
+1.55%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.45
+1.54%
FEDDX Fidelity Emerging Markets Discovery
17.11
+1.54%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
17.13
+1.54%
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.48
+1.54%
FEDIX Fidelity Advisor Emerg Mkts Discv I
17.16
+1.54%
WAESX Wasatch Emerging Markets Select Investor
17.48
+1.51%
FGJMX Fidelity Advisor Communication ServicesI
101.44
+1.50%
FGKMX Fidelity Advisor Communication ServicesZ
102.13
+1.50%
FBMPX Fidelity Select Communication Services Portfolio
101.46
+1.50%
FGEMX Fidelity Advisor Communication ServicesM
98.77
+1.50%
MISMX Matthews EM Sm Coms Instl
26.39
+1.50%
MSMLX Matthews EM Sm Coms Inv
26.39
+1.50%
FGHMX Fidelity Advisor Communication ServicesC
96.13
+1.50%
DNINX Dunham International Stock Fund
19.65
+1.50%
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.94
+1.50%
FGDMX Fidelity Advisor Communication ServicesA
99.94
+1.49%
BTEKX BlackRock Technology Opportunities K
71.03
+1.49%
BSTSX BlackRock Technology Opportunities Svc
65.75
+1.48%
BGSCX BlackRock Technology Opportunities Fund
50.69
+1.48%
VAESX Virtus KAR Emerging Markets Small-Cap Fund
15.77
+1.48%