Unlock stock picks and a broker-level newsfeed that powers Wall Street.
IOB - Delayed Quote EUR
Equasens Société anonyme (0R9T.IL)
50.70
+1.65
+(3.36%)
At close: July 23 at 9:00:00 PM GMT+1
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 33.45 | 33.85 | 33.00 | 33.45 | 33.45 | 51 |
| Apr 3, 2025 | 33.90 | 33.90 | 33.65 | 33.65 | 33.65 | 2 |
| Apr 2, 2025 | 33.95 | 33.95 | 33.75 | 33.75 | 33.75 | 6 |
| Apr 1, 2025 | 33.10 | 33.65 | 33.10 | 33.65 | 33.65 | 21 |
| Mar 31, 2025 | 34.00 | 34.50 | 32.25 | 32.90 | 32.90 | 65 |
| Mar 28, 2025 | 35.70 | 36.10 | 35.70 | 36.10 | 36.10 | 660 |
| Mar 27, 2025 | 35.85 | 36.10 | 35.70 | 36.10 | 36.10 | 228 |
| Mar 26, 2025 | 36.60 | 36.60 | 35.90 | 36.21 | 36.21 | 536 |
| Mar 25, 2025 | 36.05 | 36.60 | 36.05 | 36.45 | 36.45 | 29 |
| Mar 24, 2025 | 35.40 | 35.60 | 34.65 | 35.10 | 35.10 | 65 |
| Mar 21, 2025 | 35.45 | 35.45 | 35.10 | 35.10 | 35.10 | 2 |
| Mar 20, 2025 | 35.65 | 35.65 | 35.15 | 35.15 | 35.15 | 1 |
| Mar 19, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 2,599 |
| Mar 18, 2025 | 36.50 | 36.50 | 36.15 | 36.15 | 36.15 | 149 |
| Mar 17, 2025 | 35.95 | 36.10 | 35.95 | 36.00 | 36.00 | 153 |
| Mar 14, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 33 |
| Mar 13, 2025 | 36.30 | 36.30 | 35.35 | 35.35 | 35.35 | 84 |
| Mar 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 147 |
| Mar 11, 2025 | 37.50 | 37.50 | 36.35 | 36.60 | 36.60 | 6 |
| Mar 10, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Mar 7, 2025 | 37.05 | 37.90 | 37.05 | 37.90 | 37.90 | 24 |
| Mar 6, 2025 | 37.50 | 37.65 | 37.40 | 37.65 | 37.65 | 150 |
| Mar 5, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 12 |
| Mar 4, 2025 | 36.70 | 36.70 | 36.15 | 36.30 | 36.30 | 36 |
| Mar 3, 2025 | 37.50 | 37.95 | 37.35 | 37.95 | 37.95 | 38 |
| Feb 28, 2025 | 36.90 | 37.20 | 36.65 | 37.20 | 37.20 | 4 |
| Feb 27, 2025 | 38.20 | 38.20 | 36.85 | 37.15 | 37.15 | 39 |
| Feb 26, 2025 | 38.75 | 38.75 | 38.40 | 38.40 | 38.40 | 1 |
| Feb 25, 2025 | 39.30 | 39.30 | 39.00 | 39.10 | 39.10 | 24 |
| Feb 24, 2025 | 37.45 | 39.20 | 37.30 | 39.20 | 39.20 | 3 |
| Feb 21, 2025 | 37.00 | 37.70 | 37.00 | 37.15 | 37.15 | 9 |
| Feb 20, 2025 | 38.00 | 38.00 | 36.85 | 36.85 | 36.85 | 5 |
| Feb 19, 2025 | 37.65 | 37.95 | 37.60 | 37.95 | 37.95 | 6 |
| Feb 18, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 5 |
| Feb 17, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1 |
| Feb 14, 2025 | 37.65 | 37.80 | 37.65 | 37.80 | 37.80 | - |
| Feb 13, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1 |
| Feb 12, 2025 | 37.35 | 37.35 | 37.15 | 37.15 | 37.15 | 5 |
| Feb 11, 2025 | 37.30 | 37.30 | 37.20 | 37.25 | 37.25 | 4 |
| Feb 10, 2025 | 37.30 | 37.70 | 37.20 | 37.59 | 37.59 | 346 |
| Feb 7, 2025 | 37.35 | 38.10 | 37.20 | 37.35 | 37.35 | 4 |
| Feb 6, 2025 | 36.50 | 36.85 | 36.20 | 36.70 | 36.70 | 984 |
| Feb 5, 2025 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | - |
| Feb 4, 2025 | 36.55 | 36.65 | 36.45 | 36.45 | 36.45 | 4 |
| Feb 3, 2025 | 37.45 | 37.45 | 36.15 | 36.40 | 36.40 | 5 |
| Jan 31, 2025 | 36.80 | 37.95 | 36.80 | 37.70 | 37.70 | 137 |
| Jan 30, 2025 | 37.20 | 37.20 | 36.80 | 36.85 | 36.85 | 151 |
| Jan 29, 2025 | 37.05 | 37.30 | 37.05 | 37.20 | 37.20 | 49 |
| Jan 28, 2025 | 37.85 | 37.85 | 37.05 | 37.05 | 37.05 | 530 |
| Jan 27, 2025 | 37.65 | 37.90 | 37.50 | 37.90 | 37.90 | 9 |
| Jan 24, 2025 | 37.90 | 38.00 | 37.35 | 37.60 | 37.60 | 915 |
| Jan 23, 2025 | 36.85 | 37.20 | 36.85 | 37.20 | 37.20 | 19 |
| Jan 22, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Jan 21, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 15 |
| Jan 20, 2025 | 37.60 | 37.60 | 37.35 | 37.50 | 37.50 | 157 |
| Jan 17, 2025 | 37.55 | 37.90 | 37.55 | 37.55 | 37.55 | 12 |
| Jan 16, 2025 | 38.10 | 38.10 | 37.50 | 37.50 | 37.50 | 31 |
| Jan 15, 2025 | 38.40 | 38.95 | 38.02 | 38.10 | 38.10 | 27 |
| Jan 14, 2025 | 40.20 | 40.20 | 38.80 | 38.80 | 38.80 | 390 |
| Jan 13, 2025 | 40.85 | 40.85 | 40.35 | 40.35 | 40.35 | 2 |
| Jan 10, 2025 | 41.45 | 41.45 | 40.75 | 40.75 | 40.75 | 18 |
| Jan 9, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Jan 8, 2025 | 41.55 | 41.55 | 40.95 | 40.95 | 40.95 | 11 |
| Jan 7, 2025 | 44.25 | 44.25 | 43.00 | 43.00 | 43.00 | 356 |
| Jan 6, 2025 | 44.80 | 44.95 | 44.80 | 44.95 | 44.95 | 4 |
| Jan 3, 2025 | 44.95 | 45.30 | 44.85 | 44.85 | 44.85 | 3 |
| Jan 2, 2025 | 44.75 | 44.90 | 44.30 | 44.90 | 44.90 | 5 |
| Dec 31, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Dec 30, 2024 | 45.20 | 45.60 | 44.10 | 44.10 | 44.10 | 94 |
| Dec 27, 2024 | 43.90 | 44.35 | 43.90 | 44.25 | 44.25 | 8 |
| Dec 24, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Dec 23, 2024 | 43.50 | 44.20 | 43.50 | 43.75 | 43.75 | 1 |
| Dec 20, 2024 | 43.50 | 43.85 | 43.50 | 43.85 | 43.85 | 54 |
| Dec 19, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| Dec 18, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| Dec 17, 2024 | 43.40 | 44.35 | 43.40 | 44.15 | 44.15 | 15 |
| Dec 16, 2024 | 42.85 | 43.70 | 42.85 | 43.70 | 43.70 | 15 |
| Dec 13, 2024 | 42.05 | 42.40 | 41.55 | 41.55 | 41.55 | 409 |
| Dec 12, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 44 |
| Dec 11, 2024 | 42.85 | 42.90 | 42.85 | 42.90 | 42.90 | 46 |
| Dec 10, 2024 | 43.00 | 43.85 | 43.00 | 43.75 | 43.75 | 31 |
| Dec 9, 2024 | 41.30 | 43.15 | 41.30 | 43.15 | 43.15 | 978 |
| Dec 6, 2024 | 40.20 | 40.60 | 39.65 | 40.60 | 40.60 | 46 |
| Dec 5, 2024 | 40.05 | 40.15 | 39.95 | 39.95 | 39.95 | 123 |
| Dec 4, 2024 | 40.25 | 41.00 | 40.25 | 40.30 | 40.30 | 466 |
| Dec 3, 2024 | 40.75 | 40.75 | 40.45 | 40.45 | 40.45 | 78 |
| Dec 2, 2024 | 40.70 | 40.80 | 40.25 | 40.25 | 40.25 | 349 |
| Nov 29, 2024 | 42.45 | 42.45 | 41.35 | 41.35 | 41.35 | 385 |
| Nov 28, 2024 | 41.80 | 42.05 | 41.80 | 42.05 | 42.05 | - |
| Nov 27, 2024 | 40.65 | 40.95 | 40.65 | 40.95 | 40.95 | 44 |
| Nov 26, 2024 | 40.50 | 40.70 | 40.50 | 40.70 | 40.70 | 110 |
| Nov 25, 2024 | 41.75 | 41.75 | 41.45 | 41.60 | 41.60 | 572 |
| Nov 22, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| Nov 21, 2024 | 41.00 | 41.00 | 40.65 | 40.65 | 40.65 | 21 |
| Nov 20, 2024 | 42.25 | 42.25 | 41.60 | 41.60 | 41.60 | 83 |
| Nov 19, 2024 | 41.70 | 41.75 | 40.85 | 41.75 | 41.75 | 117 |
| Nov 18, 2024 | 42.35 | 42.60 | 42.35 | 42.60 | 42.60 | 444 |
| Nov 15, 2024 | 43.40 | 43.40 | 42.80 | 42.85 | 42.85 | 69 |
| Nov 14, 2024 | 43.65 | 43.75 | 43.65 | 43.70 | 43.70 | 78 |
| Nov 13, 2024 | 45.20 | 45.20 | 44.10 | 44.10 | 44.10 | 9 |
| Nov 12, 2024 | 45.80 | 46.80 | 44.90 | 45.00 | 45.00 | 225 |
| Nov 11, 2024 | 46.80 | 47.10 | 45.40 | 45.85 | 45.85 | 47 |
| Nov 8, 2024 | 44.10 | 48.50 | 44.10 | 46.20 | 46.20 | 601 |
| Nov 7, 2024 | 48.50 | 50.10 | 48.50 | 50.10 | 50.10 | 292 |
| Nov 6, 2024 | 47.65 | 47.65 | 47.50 | 47.50 | 47.50 | 44 |
| Nov 5, 2024 | 48.00 | 48.00 | 46.35 | 46.50 | 46.50 | 164 |
| Nov 4, 2024 | 48.35 | 48.35 | 47.90 | 48.35 | 48.35 | 20 |
| Nov 1, 2024 | 48.70 | 48.70 | 48.35 | 48.35 | 48.35 | 3 |
| Oct 31, 2024 | 49.65 | 49.65 | 48.10 | 48.50 | 48.50 | 45 |
| Oct 30, 2024 | 49.75 | 50.40 | 49.75 | 50.20 | 50.20 | 108 |
| Oct 29, 2024 | 49.80 | 50.20 | 49.80 | 50.20 | 50.20 | 30 |
| Oct 28, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Oct 25, 2024 | 49.50 | 49.50 | 49.40 | 49.40 | 49.40 | 3 |
| Oct 24, 2024 | 50.50 | 50.80 | 50.50 | 50.80 | 50.80 | 4 |
| Oct 23, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 4 |
| Oct 22, 2024 | 51.20 | 51.20 | 50.80 | 51.00 | 51.00 | 17 |
| Oct 21, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 59 |
| Oct 18, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Oct 17, 2024 | 52.20 | 52.35 | 51.40 | 52.00 | 52.00 | 3,865 |
| Oct 16, 2024 | 50.90 | 50.90 | 50.80 | 50.80 | 50.80 | 59 |
| Oct 15, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Oct 14, 2024 | 55.20 | 55.20 | 52.40 | 52.40 | 52.40 | 2 |
| Oct 11, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| Oct 10, 2024 | 52.70 | 53.90 | 52.70 | 53.90 | 53.90 | 90 |
| Oct 9, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 27 |
| Oct 8, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 9 |
| Oct 7, 2024 | 54.00 | 54.00 | 52.60 | 52.60 | 52.60 | 702 |
| Oct 4, 2024 | 55.00 | 56.30 | 53.90 | 53.90 | 53.90 | 442 |
| Oct 3, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Oct 2, 2024 | 50.80 | 52.90 | 50.80 | 52.90 | 52.90 | 652 |
| Oct 1, 2024 | 50.30 | 50.50 | 50.10 | 50.30 | 50.30 | 515 |
| Sep 30, 2024 | 50.90 | 51.20 | 48.45 | 51.20 | 51.20 | 66 |
| Sep 27, 2024 | 51.80 | 52.60 | 51.80 | 52.40 | 52.40 | 8 |
| Sep 26, 2024 | 50.00 | 51.60 | 49.95 | 51.20 | 51.20 | 345 |
| Sep 25, 2024 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | 57 |
| Sep 24, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Sep 23, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Sep 20, 2024 | 47.75 | 47.75 | 46.85 | 46.85 | 46.85 | 197 |
| Sep 19, 2024 | 47.45 | 47.45 | 47.10 | 47.10 | 47.10 | 32 |
| Sep 18, 2024 | 46.55 | 46.65 | 46.55 | 46.65 | 46.65 | 30 |
| Sep 17, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Sep 16, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Sep 13, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1 |
| Sep 12, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 106 |
| Sep 11, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 36 |
| Sep 10, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Sep 9, 2024 | 45.85 | 47.00 | 45.85 | 47.00 | 47.00 | 50 |
| Sep 6, 2024 | 46.40 | 46.40 | 45.85 | 45.85 | 45.85 | 13 |
| Sep 5, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 21 |
| Sep 4, 2024 | 45.25 | 45.65 | 45.25 | 45.65 | 45.65 | 116 |
| Sep 3, 2024 | 46.90 | 46.90 | 46.15 | 46.25 | 46.25 | 20 |
| Sep 2, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| Aug 30, 2024 | 47.50 | 47.55 | 47.50 | 47.55 | 47.55 | 1 |
| Aug 29, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Aug 28, 2024 | 47.55 | 47.55 | 47.10 | 47.10 | 47.10 | 715 |
| Aug 27, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 1 |
| Aug 23, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Aug 22, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 2 |
| Aug 21, 2024 | 46.75 | 46.80 | 46.75 | 46.80 | 46.80 | 3 |
| Aug 20, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Aug 19, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 700 |
| Aug 16, 2024 | 46.70 | 46.70 | 46.05 | 46.05 | 46.05 | 16 |
| Aug 15, 2024 | 46.65 | 47.05 | 46.65 | 47.05 | 47.05 | 12 |
| Aug 14, 2024 | 48.00 | 48.00 | 46.30 | 46.30 | 46.30 | 13 |
| Aug 13, 2024 | 47.45 | 47.65 | 47.45 | 47.65 | 47.65 | 24 |
| Aug 12, 2024 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | 64 |
| Aug 9, 2024 | 45.45 | 46.40 | 45.45 | 46.40 | 46.40 | 419 |
| Aug 8, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 25 |
| Aug 7, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Aug 6, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 8 |
| Aug 5, 2024 | 45.20 | 45.50 | 43.85 | 45.50 | 45.50 | 9 |
| Aug 2, 2024 | 46.50 | 46.50 | 43.75 | 44.65 | 44.65 | 228 |
| Aug 1, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Jul 31, 2024 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 140 |
| Jul 30, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Jul 29, 2024 | 51.40 | 51.40 | 48.20 | 48.20 | 48.20 | 72 |
| Jul 26, 2024 | 50.70 | 51.10 | 50.70 | 51.10 | 51.10 | 28 |
| Jul 25, 2024 | 50.90 | 50.90 | 50.10 | 50.10 | 50.10 | 171 |
| Jul 24, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1 |
| Jul 23, 2024 | 50.90 | 51.50 | 50.60 | 50.70 | 50.70 | 37 |
| Jul 22, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| Jul 19, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 13 |
| Jul 18, 2024 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | 74 |
| Jul 17, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| Jul 16, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| Jul 15, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 100 |
| Jul 12, 2024 | 49.65 | 49.65 | 49.60 | 49.60 | 49.60 | - |
| Jul 11, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| Jul 10, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1 |
| Jul 9, 2024 | 50.90 | 50.90 | 50.00 | 50.00 | 50.00 | 26 |
| Jul 8, 2024 | 56.00 | 56.00 | 54.80 | 55.38 | 55.38 | 1,264 |
| Jul 5, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1 |
| Jul 4, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Jul 3, 2024 | 52.60 | 52.60 | 52.10 | 52.10 | 52.10 | 26 |
| Jul 2, 2024 | 1.25 Dividend | |||||
| Jul 2, 2024 | 54.50 | 54.50 | 53.90 | 53.90 | 53.90 | 2 |
| Jul 1, 2024 | 54.80 | 55.80 | 54.80 | 55.50 | 54.25 | 566 |
| Jun 28, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.74 | - |
| Jun 27, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 54.64 | 8 |
| Jun 26, 2024 | 54.80 | 55.30 | 54.80 | 55.20 | 53.96 | 63 |
| Jun 25, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 52.98 | 12 |
| Jun 24, 2024 | 55.20 | 55.60 | 54.80 | 54.80 | 53.57 | 71 |
| Jun 21, 2024 | 55.10 | 55.50 | 54.80 | 55.50 | 54.25 | 70 |
| Jun 20, 2024 | 53.80 | 54.80 | 53.80 | 54.80 | 53.57 | 97 |
| Jun 19, 2024 | 54.80 | 54.80 | 53.70 | 53.70 | 52.49 | 60 |
| Jun 18, 2024 | 55.90 | 55.90 | 55.40 | 55.40 | 54.15 | 9 |
| Jun 17, 2024 | 56.30 | 56.40 | 55.60 | 55.80 | 54.54 | 65 |
| Jun 14, 2024 | 57.70 | 57.70 | 56.10 | 56.90 | 55.62 | 84 |
| Jun 13, 2024 | 60.40 | 60.40 | 59.40 | 59.40 | 58.06 | 91 |
| Jun 12, 2024 | 63.90 | 63.90 | 62.40 | 62.40 | 60.99 | 19 |
| Jun 11, 2024 | 65.60 | 65.60 | 63.90 | 64.20 | 62.75 | 64 |
| Jun 10, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 64.71 | 51 |
| Jun 7, 2024 | 66.90 | 67.00 | 66.48 | 66.49 | 64.99 | 3,358 |
| Jun 6, 2024 | 66.10 | 67.00 | 66.10 | 66.40 | 64.91 | 3,227 |
| Jun 5, 2024 | 66.30 | 66.40 | 66.30 | 66.30 | 64.81 | 1,148 |
| Jun 4, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 64.81 | 15 |
| Jun 3, 2024 | 65.80 | 66.80 | 65.20 | 65.20 | 63.73 | 78 |
| May 31, 2024 | 61.00 | 61.60 | 61.00 | 61.60 | 60.21 | 137 |
| May 30, 2024 | 64.90 | 64.90 | 62.80 | 62.80 | 61.39 | 73 |
| May 29, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 62.75 | 1 |
| May 28, 2024 | 65.00 | 65.00 | 64.80 | 64.90 | 63.44 | 172 |
| May 24, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 60.99 | - |
| May 23, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 60.90 | 16 |
| May 22, 2024 | 60.60 | 62.20 | 60.60 | 62.20 | 60.80 | 59 |
| May 21, 2024 | 61.20 | 61.20 | 60.80 | 60.80 | 59.43 | 15 |
| May 20, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 60.41 | - |
| May 17, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 58.45 | 2 |
| May 16, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 58.94 | - |
| May 15, 2024 | 60.20 | 60.30 | 60.20 | 60.30 | 58.94 | 3 |
| May 14, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 55.03 | 50 |
| May 13, 2024 | 55.70 | 57.00 | 55.60 | 56.20 | 54.93 | 154 |
| May 10, 2024 | 55.00 | 55.90 | 55.00 | 55.90 | 54.64 | 164 |
| May 9, 2024 | 57.80 | 57.80 | 56.80 | 57.00 | 55.72 | 5 |
| May 8, 2024 | 59.70 | 59.70 | 57.72 | 57.72 | 56.42 | 1,282 |
| May 7, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 56.79 | - |
| May 3, 2024 | 58.00 | 58.10 | 58.00 | 58.10 | 56.79 | 85 |
| May 2, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 57.57 | - |
| May 1, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 57.57 | - |
| Apr 30, 2024 | 59.80 | 60.10 | 58.90 | 58.90 | 57.57 | 289 |
| Apr 29, 2024 | 58.40 | 59.00 | 58.10 | 58.10 | 56.79 | 17 |
| Apr 26, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
| Apr 25, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
| Apr 24, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
| Apr 23, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
| Apr 22, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
| Apr 19, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
| Apr 18, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
| Apr 17, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
| Apr 16, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
| Apr 15, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
| Apr 12, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
| Apr 11, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
| Apr 10, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
| Apr 9, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
| Apr 8, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
| Apr 5, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
| Apr 4, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 95.30 | - |
Related Tickers
RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
CLDIX Calvert Core Bond I
15.91
0.00%
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
CNFRX Columbia Bond Inst2
29.97
+0.13%
CNDAX Columbia Bond A
30.05
+0.13%
UMMDX Columbia Bond Fund - S
30.05
+0.13%
UMMGX Columbia Bond Fund
30.05
+0.13%
CBFYX Columbia Bond Inst3
30.11
+0.13%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
CLDAX Calvert Core Bond A
15.89
+0.06%
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
GILDX Guggenheim Limited Duration A
24.59
-0.04%
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
GILPX Guggenheim Limited Duration P
24.57
-0.08%
ARINX Archer Income
18.14
-0.11%
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
CSDAX Calvert Short Duration Income A
15.73
-0.13%
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
BIVSX Invenomic Super Institutional
17.73
-0.34%
BIVIX Invenomic Institutional
17.47
-0.40%
BIVRX Invenomic Investor
17.11
-0.41%
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
MIFIX Miller Intermediate Bond I
16.07
-0.62%
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
GHVIX GMO High Yield VI
16.56
-1.19%
GMOZX GMO High Yield I
16.52
-1.20%
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
NCOIX Nuveen High Yield Income I
17.25
-1.20%