XETRA - Delayed Quote EUR
iShares Nasdaq US Biotechnology UCITS ETF (2B70.DE)
5.03
-0.05
(-0.91%)
At close: April 17 at 5:36:08 PM GMT+2
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 17, 2025 | 5.08 | 5.08 | 5.01 | 5.03 | 5.03 | 15,527 |
Apr 16, 2025 | 5.11 | 5.18 | 5.03 | 5.08 | 5.08 | 46,362 |
Apr 15, 2025 | 5.18 | 5.20 | 5.14 | 5.14 | 5.14 | 50,076 |
Apr 14, 2025 | 5.00 | 5.12 | 5.00 | 5.10 | 5.10 | 86,404 |
Apr 11, 2025 | 4.90 | 4.92 | 4.79 | 4.86 | 4.86 | 35,804 |
Apr 10, 2025 | 5.18 | 5.20 | 4.82 | 4.82 | 4.82 | 48,656 |
Apr 9, 2025 | 4.88 | 4.91 | 4.70 | 4.75 | 4.75 | 77,450 |
Apr 8, 2025 | 5.15 | 5.25 | 5.14 | 5.15 | 5.15 | 88,259 |
Apr 7, 2025 | 4.93 | 5.25 | 4.91 | 5.06 | 5.06 | 161,411 |
Apr 4, 2025 | 5.41 | 5.43 | 5.25 | 5.27 | 5.27 | 72,769 |
Apr 3, 2025 | 5.47 | 5.50 | 5.38 | 5.44 | 5.44 | 116,043 |
Apr 2, 2025 | 5.57 | 5.63 | 5.50 | 5.63 | 5.63 | 95,203 |
Apr 1, 2025 | 5.72 | 5.73 | 5.62 | 5.71 | 5.71 | 63,628 |
Mar 31, 2025 | 5.77 | 5.79 | 5.60 | 5.67 | 5.67 | 387,336 |
Mar 28, 2025 | 5.89 | 5.91 | 5.80 | 5.82 | 5.82 | 23,152 |
Mar 27, 2025 | 5.87 | 5.91 | 5.86 | 5.88 | 5.88 | 20,752 |
Mar 26, 2025 | 5.96 | 5.96 | 5.86 | 5.86 | 5.86 | 63,613 |
Mar 25, 2025 | 6.05 | 6.06 | 5.95 | 5.95 | 5.95 | 57,702 |
Mar 24, 2025 | 5.99 | 6.06 | 5.97 | 6.04 | 6.04 | 20,337 |
Mar 21, 2025 | 5.93 | 5.97 | 5.91 | 5.97 | 5.97 | 18,726 |
Mar 20, 2025 | 5.97 | 6.01 | 5.94 | 5.94 | 5.94 | 55,441 |
Mar 19, 2025 | 5.90 | 5.93 | 5.89 | 5.91 | 5.91 | 61,324 |
Mar 18, 2025 | 5.98 | 5.98 | 5.92 | 5.94 | 5.94 | 32,035 |
Mar 17, 2025 | 5.92 | 5.96 | 5.89 | 5.95 | 5.95 | 139,396 |
Mar 14, 2025 | 5.96 | 5.97 | 5.92 | 5.94 | 5.94 | 58,960 |
Mar 13, 2025 | 5.92 | 6.02 | 5.91 | 5.93 | 5.93 | 42,863 |
Mar 12, 2025 | 5.91 | 5.95 | 5.89 | 5.94 | 5.94 | 112,441 |
Mar 11, 2025 | 5.99 | 6.01 | 5.83 | 5.86 | 5.86 | 110,360 |
Mar 10, 2025 | 6.02 | 6.08 | 5.97 | 6.07 | 6.07 | 75,699 |
Mar 7, 2025 | 6.04 | 6.06 | 5.98 | 6.03 | 6.03 | 50,902 |
Mar 6, 2025 | 6.06 | 6.07 | 6.00 | 6.06 | 6.06 | 45,409 |
Mar 5, 2025 | 6.08 | 6.09 | 6.01 | 6.02 | 6.02 | 52,647 |
Mar 4, 2025 | 6.12 | 6.14 | 6.06 | 6.08 | 6.08 | 113,587 |
Mar 3, 2025 | 6.34 | 6.34 | 6.20 | 6.22 | 6.22 | 89,896 |
Feb 28, 2025 | 6.22 | 6.25 | 6.20 | 6.24 | 6.24 | 38,984 |
Feb 27, 2025 | 6.26 | 6.35 | 6.25 | 6.35 | 6.35 | 77,440 |
Feb 26, 2025 | 6.29 | 6.32 | 6.25 | 6.29 | 6.29 | 43,283 |
Feb 25, 2025 | 6.33 | 6.34 | 6.24 | 6.24 | 6.24 | 66,224 |
Feb 24, 2025 | 6.37 | 6.42 | 6.33 | 6.37 | 6.37 | 32,779 |
Feb 21, 2025 | 6.38 | 6.45 | 6.37 | 6.41 | 6.41 | 63,378 |
Feb 20, 2025 | 6.36 | 6.39 | 6.34 | 6.37 | 6.37 | 72,351 |
Feb 19, 2025 | 6.30 | 6.38 | 6.28 | 6.37 | 6.37 | 98,436 |
Feb 18, 2025 | 6.29 | 6.36 | 6.28 | 6.31 | 6.31 | 72,711 |
Feb 17, 2025 | 6.28 | 6.29 | 6.25 | 6.28 | 6.28 | 66,298 |
Feb 14, 2025 | 6.27 | 6.32 | 6.25 | 6.27 | 6.27 | 218,516 |
Feb 13, 2025 | 6.24 | 6.27 | 6.22 | 6.25 | 6.25 | 277,753 |
Feb 12, 2025 | 6.19 | 6.22 | 6.13 | 6.18 | 6.18 | 105,822 |
Feb 11, 2025 | 6.25 | 6.27 | 6.17 | 6.19 | 6.19 | 254,837 |
Feb 10, 2025 | 6.34 | 6.36 | 6.28 | 6.29 | 6.29 | 520,407 |
Feb 7, 2025 | 6.40 | 6.42 | 6.34 | 6.34 | 6.34 | 185,005 |
Feb 6, 2025 | 6.52 | 6.55 | 6.47 | 6.48 | 6.48 | 469,486 |
Feb 5, 2025 | 6.34 | 6.48 | 6.32 | 6.47 | 6.47 | 466,958 |
Feb 4, 2025 | 6.32 | 6.38 | 6.28 | 6.34 | 6.34 | 393,439 |
Feb 3, 2025 | 6.33 | 6.37 | 6.30 | 6.37 | 6.37 | 312,605 |
Jan 31, 2025 | 6.38 | 6.42 | 6.36 | 6.39 | 6.39 | 366,756 |
Jan 30, 2025 | 6.32 | 6.36 | 6.28 | 6.32 | 6.32 | 380,832 |
Jan 29, 2025 | 6.29 | 6.34 | 6.29 | 6.32 | 6.32 | 363,960 |
Jan 28, 2025 | 6.28 | 6.32 | 6.25 | 6.29 | 6.29 | 262,520 |
Jan 27, 2025 | 6.19 | 6.30 | 6.12 | 6.27 | 6.27 | 117,557 |
Jan 24, 2025 | 6.25 | 6.27 | 6.18 | 6.23 | 6.23 | 197,662 |
Jan 23, 2025 | 6.20 | 6.22 | 6.14 | 6.21 | 6.21 | 163,027 |
Jan 22, 2025 | 6.18 | 6.20 | 6.16 | 6.18 | 6.18 | 148,507 |
Jan 21, 2025 | 6.06 | 6.15 | 6.06 | 6.14 | 6.14 | 260,564 |
Jan 20, 2025 | 6.07 | 6.09 | 6.05 | 6.06 | 6.06 | 115,230 |
Jan 17, 2025 | 6.09 | 6.14 | 6.07 | 6.10 | 6.10 | 353,333 |
Jan 16, 2025 | 6.11 | 6.12 | 6.05 | 6.08 | 6.08 | 438,535 |
Jan 15, 2025 | 5.99 | 6.12 | 5.99 | 6.08 | 6.08 | 293,509 |
Jan 14, 2025 | 6.14 | 6.17 | 6.06 | 6.06 | 6.06 | 129,817 |
Jan 13, 2025 | 6.07 | 6.09 | 6.01 | 6.08 | 6.08 | 71,484 |
Jan 10, 2025 | 6.17 | 6.18 | 6.07 | 6.07 | 6.07 | 107,983 |
Jan 9, 2025 | 6.15 | 6.17 | 6.14 | 6.17 | 6.17 | 12,806 |
Jan 8, 2025 | 6.19 | 6.21 | 6.15 | 6.18 | 6.18 | 203,896 |
Jan 7, 2025 | 6.07 | 6.21 | 6.05 | 6.16 | 6.16 | 179,363 |
Jan 6, 2025 | 6.14 | 6.15 | 6.09 | 6.15 | 6.15 | 160,149 |
Jan 3, 2025 | 6.14 | 6.17 | 6.12 | 6.16 | 6.16 | 258,874 |
Jan 2, 2025 | 6.06 | 6.19 | 6.04 | 6.18 | 6.18 | 111,849 |
Dec 30, 2024 | 6.05 | 6.07 | 6.01 | 6.03 | 6.03 | 34,205 |
Dec 27, 2024 | 6.11 | 6.13 | 6.04 | 6.07 | 6.07 | 62,228 |
Dec 23, 2024 | 6.05 | 6.06 | 6.01 | 6.03 | 6.03 | 131,856 |
Dec 20, 2024 | 5.97 | 6.06 | 5.94 | 6.05 | 6.05 | 111,374 |
Dec 19, 2024 | 6.04 | 6.07 | 5.92 | 5.97 | 5.97 | 256,385 |
Dec 18, 2024 | 6.23 | 6.25 | 6.18 | 6.21 | 6.21 | 215,407 |
Dec 17, 2024 | 6.17 | 6.25 | 6.15 | 6.21 | 6.21 | 123,192 |
Dec 16, 2024 | 6.15 | 6.23 | 6.14 | 6.22 | 6.22 | 411,118 |
Dec 13, 2024 | 6.22 | 6.23 | 6.13 | 6.14 | 6.14 | 356,715 |
Dec 12, 2024 | 6.30 | 6.32 | 6.25 | 6.27 | 6.27 | 94,480 |
Dec 11, 2024 | 6.33 | 6.36 | 6.29 | 6.30 | 6.30 | 289,807 |
Dec 10, 2024 | 6.36 | 6.39 | 6.34 | 6.35 | 6.35 | 149,592 |
Dec 9, 2024 | 6.38 | 6.41 | 6.34 | 6.35 | 6.35 | 53,270 |
Dec 6, 2024 | 6.29 | 6.39 | 6.27 | 6.35 | 6.35 | 153,197 |
Dec 5, 2024 | 6.34 | 6.36 | 6.29 | 6.31 | 6.31 | 228,929 |
Dec 4, 2024 | 6.33 | 6.36 | 6.30 | 6.35 | 6.35 | 204,715 |
Dec 3, 2024 | 6.43 | 6.44 | 6.36 | 6.38 | 6.38 | 242,686 |
Dec 2, 2024 | 6.43 | 6.44 | 6.40 | 6.40 | 6.40 | 199,577 |
Nov 29, 2024 | 6.44 | 6.45 | 6.37 | 6.39 | 6.39 | 298,242 |
Nov 28, 2024 | 6.41 | 6.45 | 6.40 | 6.44 | 6.44 | 45,626 |
Nov 27, 2024 | 6.35 | 6.38 | 6.33 | 6.36 | 6.36 | 232,272 |
Nov 26, 2024 | 6.35 | 6.36 | 6.24 | 6.30 | 6.30 | 144,790 |
Nov 25, 2024 | 6.33 | 6.40 | 6.31 | 6.38 | 6.38 | 172,914 |
Nov 22, 2024 | 6.18 | 6.33 | 6.17 | 6.32 | 6.32 | 61,100 |
Nov 21, 2024 | 6.11 | 6.15 | 6.05 | 6.15 | 6.15 | 425,351 |
Nov 20, 2024 | 6.05 | 6.11 | 6.03 | 6.10 | 6.10 | 959,018 |
Nov 19, 2024 | 6.01 | 6.03 | 5.95 | 6.03 | 6.03 | 647,038 |
Nov 18, 2024 | 6.05 | 6.08 | 5.98 | 6.03 | 6.03 | 860,769 |
Nov 15, 2024 | 6.31 | 6.31 | 6.07 | 6.09 | 6.09 | 629,196 |
Nov 14, 2024 | 6.49 | 6.55 | 6.39 | 6.43 | 6.43 | 438,395 |
Nov 13, 2024 | 6.50 | 6.56 | 6.47 | 6.53 | 6.53 | 214,274 |
Nov 12, 2024 | 6.67 | 6.67 | 6.58 | 6.59 | 6.59 | 275,178 |
Nov 11, 2024 | 6.68 | 6.74 | 6.68 | 6.73 | 6.73 | 129,483 |
Nov 8, 2024 | 6.55 | 6.61 | 6.54 | 6.61 | 6.61 | 136,944 |
Nov 7, 2024 | 6.52 | 6.54 | 6.49 | 6.52 | 6.52 | 78,671 |
Nov 6, 2024 | 6.54 | 6.64 | 6.44 | 6.46 | 6.46 | 602,646 |
Nov 5, 2024 | 6.28 | 6.30 | 6.21 | 6.27 | 6.27 | 189,300 |
Nov 4, 2024 | 6.24 | 6.31 | 6.22 | 6.30 | 6.30 | 120,052 |
Nov 1, 2024 | 6.21 | 6.28 | 6.20 | 6.28 | 6.28 | 68,695 |
Oct 31, 2024 | 6.31 | 6.32 | 6.20 | 6.23 | 6.23 | 91,076 |
Oct 30, 2024 | 6.36 | 6.37 | 6.30 | 6.33 | 6.33 | 65,295 |
Oct 29, 2024 | 6.39 | 6.39 | 6.34 | 6.35 | 6.35 | 29,622 |
Oct 28, 2024 | 6.34 | 6.40 | 6.33 | 6.38 | 6.38 | 41,916 |
Oct 25, 2024 | 6.31 | 6.35 | 6.29 | 6.35 | 6.35 | 36,490 |
Oct 24, 2024 | 6.32 | 6.37 | 6.32 | 6.33 | 6.33 | 32,741 |
Oct 23, 2024 | 6.39 | 6.41 | 6.31 | 6.31 | 6.31 | 22,892 |
Oct 22, 2024 | 6.36 | 6.37 | 6.33 | 6.37 | 6.37 | 29,393 |
Oct 21, 2024 | 6.45 | 6.47 | 6.36 | 6.36 | 6.36 | 76,334 |
Oct 18, 2024 | 6.45 | 6.48 | 6.41 | 6.44 | 6.44 | 35,912 |
Oct 17, 2024 | 6.48 | 6.51 | 6.47 | 6.48 | 6.48 | 51,934 |
Oct 16, 2024 | 6.41 | 6.47 | 6.38 | 6.47 | 6.47 | 42,014 |
Oct 15, 2024 | 6.38 | 6.39 | 6.34 | 6.39 | 6.39 | 52,026 |
Oct 14, 2024 | 6.34 | 6.36 | 6.31 | 6.34 | 6.34 | 59,790 |
Oct 11, 2024 | 6.21 | 6.29 | 6.18 | 6.29 | 6.29 | 11,779 |
Oct 10, 2024 | 6.22 | 6.23 | 6.17 | 6.21 | 6.21 | 64,181 |
Oct 9, 2024 | 6.17 | 6.20 | 6.17 | 6.20 | 6.20 | 39,503 |
Oct 8, 2024 | 6.13 | 6.19 | 6.13 | 6.19 | 6.19 | 28,716 |
Oct 7, 2024 | 6.23 | 6.24 | 6.18 | 6.18 | 6.18 | 36,329 |
Oct 4, 2024 | 6.16 | 6.26 | 6.16 | 6.20 | 6.20 | 77,580 |
Oct 3, 2024 | 6.24 | 6.24 | 6.18 | 6.20 | 6.20 | 46,994 |
Oct 2, 2024 | 6.22 | 6.24 | 6.16 | 6.23 | 6.23 | 77,670 |
Oct 1, 2024 | 6.22 | 6.25 | 6.16 | 6.18 | 6.18 | 144,675 |
Sep 30, 2024 | 6.17 | 6.22 | 6.13 | 6.20 | 6.20 | 85,433 |
Sep 27, 2024 | 6.17 | 6.21 | 6.15 | 6.20 | 6.20 | 90,724 |
Sep 26, 2024 | 6.16 | 6.19 | 6.13 | 6.16 | 6.16 | 85,399 |
Sep 25, 2024 | 6.14 | 6.19 | 6.12 | 6.15 | 6.15 | 25,018 |
Sep 24, 2024 | 6.26 | 6.27 | 6.16 | 6.19 | 6.19 | 30,123 |
Sep 23, 2024 | 6.37 | 6.40 | 6.27 | 6.27 | 6.27 | 165,502 |
Sep 20, 2024 | 6.39 | 6.40 | 6.34 | 6.35 | 6.35 | 41,245 |
Sep 19, 2024 | 6.41 | 6.46 | 6.39 | 6.44 | 6.44 | 59,334 |
Sep 18, 2024 | 6.39 | 6.39 | 6.35 | 6.36 | 6.36 | 7,461 |
Sep 17, 2024 | 6.39 | 6.42 | 6.37 | 6.42 | 6.42 | 12,347 |
Sep 16, 2024 | 6.41 | 6.43 | 6.36 | 6.38 | 6.38 | 74,578 |
Sep 13, 2024 | 6.32 | 6.38 | 6.30 | 6.38 | 6.38 | 47,140 |
Sep 12, 2024 | 6.30 | 6.34 | 6.24 | 6.31 | 6.31 | 50,963 |
Sep 11, 2024 | 6.26 | 6.30 | 6.22 | 6.27 | 6.27 | 87,906 |
Sep 10, 2024 | 6.26 | 6.28 | 6.24 | 6.26 | 6.26 | 15,925 |
Sep 9, 2024 | 6.16 | 6.29 | 6.16 | 6.28 | 6.28 | 109,747 |
Sep 6, 2024 | 6.22 | 6.26 | 6.13 | 6.13 | 6.13 | 245,980 |
Sep 5, 2024 | 6.27 | 6.29 | 6.19 | 6.19 | 6.19 | 337,496 |
Sep 4, 2024 | 6.27 | 6.30 | 6.24 | 6.29 | 6.29 | 85,904 |
Sep 3, 2024 | 6.39 | 6.45 | 6.36 | 6.37 | 6.37 | 33,872 |
Sep 2, 2024 | 6.40 | 6.40 | 6.36 | 6.40 | 6.40 | 81,827 |
Aug 30, 2024 | 6.41 | 6.42 | 6.35 | 6.35 | 6.35 | 68,031 |
Aug 29, 2024 | 6.39 | 6.47 | 6.36 | 6.45 | 6.45 | 59,266 |
Aug 28, 2024 | 6.34 | 6.38 | 6.33 | 6.34 | 6.34 | 19,397 |
Aug 27, 2024 | 6.34 | 6.36 | 6.29 | 6.29 | 6.29 | 22,670 |
Aug 26, 2024 | 6.33 | 6.37 | 6.32 | 6.33 | 6.33 | 96,944 |
Aug 23, 2024 | 6.32 | 6.35 | 6.31 | 6.34 | 6.34 | 11,991 |
Aug 22, 2024 | 6.36 | 6.38 | 6.33 | 6.34 | 6.34 | 129,837 |
Aug 21, 2024 | 6.34 | 6.38 | 6.32 | 6.35 | 6.35 | 118,963 |
Aug 20, 2024 | 6.35 | 6.38 | 6.30 | 6.32 | 6.32 | 42,253 |
Aug 19, 2024 | 6.24 | 6.33 | 6.22 | 6.33 | 6.33 | 67,595 |
Aug 16, 2024 | 6.30 | 6.31 | 6.24 | 6.25 | 6.25 | 65,928 |
Aug 15, 2024 | 6.17 | 6.29 | 6.15 | 6.27 | 6.27 | 41,096 |
Aug 14, 2024 | 6.20 | 6.22 | 6.13 | 6.16 | 6.16 | 15,402 |
Aug 13, 2024 | 6.18 | 6.21 | 6.15 | 6.20 | 6.20 | 20,909 |
Aug 12, 2024 | 6.19 | 6.21 | 6.13 | 6.16 | 6.16 | 27,004 |
Aug 9, 2024 | 6.20 | 6.24 | 6.16 | 6.17 | 6.17 | 18,200 |
Aug 8, 2024 | 6.03 | 6.14 | 6.00 | 6.14 | 6.14 | 45,003 |
Aug 7, 2024 | 6.14 | 6.18 | 6.11 | 6.12 | 6.12 | 307,117 |
Aug 6, 2024 | 6.13 | 6.16 | 6.09 | 6.14 | 6.14 | 59,235 |
Aug 5, 2024 | 6.10 | 6.13 | 5.94 | 6.06 | 6.06 | 297,748 |
Aug 2, 2024 | 6.43 | 6.43 | 6.20 | 6.21 | 6.21 | 69,603 |
Aug 1, 2024 | 6.51 | 6.51 | 6.43 | 6.47 | 6.47 | 57,691 |
Jul 31, 2024 | 6.53 | 6.55 | 6.45 | 6.54 | 6.54 | 20,966 |
Jul 30, 2024 | 6.53 | 6.58 | 6.50 | 6.50 | 6.50 | 23,398 |
Jul 29, 2024 | 6.56 | 6.60 | 6.50 | 6.50 | 6.50 | 43,438 |
Jul 26, 2024 | 6.55 | 6.58 | 6.51 | 6.54 | 6.54 | 66,840 |
Jul 25, 2024 | 6.46 | 6.59 | 6.42 | 6.55 | 6.55 | 377,599 |
Jul 24, 2024 | 6.42 | 6.44 | 6.39 | 6.43 | 6.43 | 108,980 |
Jul 23, 2024 | 6.42 | 6.45 | 6.40 | 6.44 | 6.44 | 68,181 |
Jul 22, 2024 | 6.36 | 6.41 | 6.36 | 6.38 | 6.38 | 63,331 |
Jul 19, 2024 | 6.35 | 6.37 | 6.34 | 6.34 | 6.34 | 52,542 |
Jul 18, 2024 | 6.45 | 6.50 | 6.41 | 6.43 | 6.43 | 98,364 |
Jul 17, 2024 | 6.49 | 6.51 | 6.39 | 6.40 | 6.40 | 317,928 |
Jul 16, 2024 | 6.43 | 6.52 | 6.42 | 6.50 | 6.50 | 110,737 |
Jul 15, 2024 | 6.44 | 6.45 | 6.36 | 6.40 | 6.40 | 80,609 |
Jul 12, 2024 | 6.39 | 6.46 | 6.39 | 6.40 | 6.40 | 130,581 |
Jul 11, 2024 | 6.25 | 6.37 | 6.23 | 6.37 | 6.37 | 47,123 |
Jul 10, 2024 | 6.17 | 6.21 | 6.17 | 6.19 | 6.19 | 75,853 |
Jul 9, 2024 | 6.12 | 6.14 | 6.10 | 6.12 | 6.12 | 55,445 |
Jul 8, 2024 | 6.03 | 6.11 | 6.02 | 6.08 | 6.08 | 76,121 |
Jul 5, 2024 | 5.99 | 6.00 | 5.96 | 6.00 | 6.00 | 26,319 |
Jul 4, 2024 | 5.99 | 6.00 | 5.98 | 5.98 | 5.98 | 12,758 |
Jul 3, 2024 | 6.07 | 6.08 | 5.97 | 5.99 | 5.99 | 38,352 |
Jul 2, 2024 | 6.11 | 6.14 | 6.07 | 6.10 | 6.10 | 66,095 |
Jul 1, 2024 | 6.15 | 6.22 | 6.12 | 6.16 | 6.16 | 53,181 |
Jun 28, 2024 | 6.21 | 6.21 | 6.14 | 6.14 | 6.14 | 52,513 |
Jun 27, 2024 | 6.18 | 6.19 | 6.14 | 6.16 | 6.16 | 15,602 |
Jun 26, 2024 | 6.26 | 6.28 | 6.18 | 6.21 | 6.21 | 92,230 |
Jun 25, 2024 | 6.26 | 6.32 | 6.26 | 6.29 | 6.29 | 55,427 |
Jun 24, 2024 | 6.14 | 6.27 | 6.13 | 6.27 | 6.27 | 368,488 |
Jun 21, 2024 | 6.07 | 6.15 | 6.07 | 6.13 | 6.13 | 64,680 |
Jun 20, 2024 | 5.98 | 6.03 | 5.96 | 6.03 | 6.03 | 62,160 |
Jun 19, 2024 | 5.98 | 5.98 | 5.95 | 5.96 | 5.96 | 13,969 |
Jun 18, 2024 | 6.04 | 6.04 | 5.99 | 6.00 | 6.00 | 41,599 |
Jun 17, 2024 | 6.11 | 6.12 | 6.03 | 6.03 | 6.03 | 67,262 |
Jun 14, 2024 | 6.10 | 6.14 | 6.08 | 6.10 | 6.10 | 47,796 |
Jun 13, 2024 | 6.10 | 6.12 | 6.07 | 6.12 | 6.12 | 48,937 |
Jun 12, 2024 | 6.08 | 6.13 | 6.07 | 6.08 | 6.08 | 179,916 |
Jun 11, 2024 | 6.06 | 6.08 | 6.04 | 6.05 | 6.05 | 105,868 |
Jun 10, 2024 | 6.04 | 6.06 | 6.00 | 6.04 | 6.04 | 50,459 |
Jun 7, 2024 | 6.03 | 6.07 | 6.01 | 6.07 | 6.07 | 54,254 |
Jun 6, 2024 | 6.04 | 6.07 | 6.02 | 6.04 | 6.04 | 59,135 |
Jun 5, 2024 | 5.95 | 6.04 | 5.92 | 6.03 | 6.03 | 41,526 |
Jun 4, 2024 | 5.93 | 5.97 | 5.92 | 5.93 | 5.93 | 48,281 |
Jun 3, 2024 | 5.91 | 6.01 | 5.88 | 5.99 | 5.99 | 140,650 |
May 31, 2024 | 5.84 | 5.90 | 5.82 | 5.87 | 5.87 | 49,446 |
May 30, 2024 | 5.77 | 5.80 | 5.76 | 5.79 | 5.79 | 40,138 |
May 29, 2024 | 5.80 | 5.81 | 5.73 | 5.77 | 5.77 | 98,865 |
May 28, 2024 | 5.92 | 5.93 | 5.80 | 5.82 | 5.82 | 63,531 |
May 27, 2024 | 5.90 | 5.91 | 5.89 | 5.91 | 5.91 | 41,072 |
May 24, 2024 | 5.91 | 5.93 | 5.89 | 5.93 | 5.93 | 35,963 |
May 23, 2024 | 6.01 | 6.02 | 5.92 | 5.96 | 5.96 | 93,338 |
May 22, 2024 | 5.93 | 6.02 | 5.93 | 6.01 | 6.01 | 168,205 |
May 21, 2024 | 5.95 | 5.96 | 5.92 | 5.92 | 5.92 | 27,840 |
May 20, 2024 | 5.90 | 5.93 | 5.90 | 5.93 | 5.93 | 22,674 |
May 17, 2024 | 5.93 | 5.95 | 5.89 | 5.89 | 5.89 | 36,148 |
May 16, 2024 | 5.93 | 5.94 | 5.89 | 5.92 | 5.92 | 47,192 |
May 15, 2024 | 5.90 | 5.95 | 5.88 | 5.93 | 5.93 | 54,438 |
May 14, 2024 | 5.88 | 5.93 | 5.88 | 5.88 | 5.88 | 58,667 |
May 13, 2024 | 5.82 | 5.89 | 5.81 | 5.87 | 5.87 | 47,873 |
May 10, 2024 | 5.88 | 5.89 | 5.83 | 5.83 | 5.83 | 57,358 |
May 9, 2024 | 5.86 | 5.90 | 5.83 | 5.85 | 5.85 | 51,250 |
May 8, 2024 | 5.89 | 5.91 | 5.86 | 5.88 | 5.88 | 85,835 |
May 7, 2024 | 5.89 | 5.89 | 5.84 | 5.88 | 5.88 | 56,826 |
May 6, 2024 | 5.90 | 5.91 | 5.82 | 5.84 | 5.84 | 122,552 |
May 3, 2024 | 5.87 | 5.91 | 5.85 | 5.87 | 5.87 | 67,555 |
May 2, 2024 | 5.77 | 5.79 | 5.75 | 5.79 | 5.79 | 131,522 |
Apr 30, 2024 | 5.68 | 5.69 | 5.64 | 5.66 | 5.66 | 20,230 |
Apr 29, 2024 | 5.59 | 5.70 | 5.59 | 5.68 | 5.68 | 19,979 |
Apr 26, 2024 | 5.51 | 5.58 | 5.50 | 5.57 | 5.57 | 48,123 |
Apr 25, 2024 | 5.60 | 5.64 | 5.48 | 5.49 | 5.49 | 140,026 |
Apr 24, 2024 | 5.62 | 5.66 | 5.61 | 5.62 | 5.62 | 64,951 |
Apr 23, 2024 | 5.59 | 5.66 | 5.57 | 5.64 | 5.64 | 244,068 |
Apr 22, 2024 | 5.53 | 5.57 | 5.53 | 5.55 | 5.55 | 58,324 |
Apr 19, 2024 | 5.49 | 5.54 | 5.46 | 5.50 | 5.50 | 256,163 |
Apr 18, 2024 | 5.57 | 5.57 | 5.51 | 5.53 | 5.53 | 147,954 |
Apr 17, 2024 | 5.60 | 5.62 | 5.58 | 5.58 | 5.58 | 83,440 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%