XETRA - Delayed Quote EUR
iShares MSCI World SRI UCITS ETF (2B7K.DE)
10.10
-0.12
(-1.21%)
At close: April 17 at 5:36:09 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 | 10.17 | 10.21 | 10.06 | 10.10 | 10.10 | 188,023 |
Apr 16, 2025 | 10.16 | 10.28 | 10.12 | 10.23 | 10.23 | 182,766 |
Apr 15, 2025 | 10.30 | 10.41 | 10.26 | 10.37 | 10.37 | 434,330 |
Apr 14, 2025 | 10.18 | 10.33 | 10.18 | 10.25 | 10.25 | 277,541 |
Apr 11, 2025 | 10.11 | 10.11 | 9.85 | 9.97 | 9.97 | 565,297 |
Apr 10, 2025 | 10.57 | 10.59 | 10.07 | 10.07 | 10.07 | 622,875 |
Apr 9, 2025 | 9.75 | 9.85 | 9.53 | 9.70 | 9.70 | 1,537,197 |
Apr 8, 2025 | 10.03 | 10.34 | 10.03 | 10.20 | 10.20 | 926,374 |
Apr 7, 2025 | 9.55 | 10.15 | 9.46 | 9.88 | 9.88 | 2,640,871 |
Apr 4, 2025 | 10.49 | 10.52 | 10.08 | 10.16 | 10.16 | 998,540 |
Apr 3, 2025 | 10.76 | 10.78 | 10.52 | 10.59 | 10.59 | 873,308 |
Apr 2, 2025 | 11.08 | 11.09 | 10.96 | 11.08 | 11.08 | 274,496 |
Apr 1, 2025 | 11.06 | 11.12 | 10.97 | 11.10 | 11.10 | 751,720 |
Mar 31, 2025 | 10.92 | 10.95 | 10.85 | 10.95 | 10.95 | 405,533 |
Mar 28, 2025 | 11.19 | 11.24 | 11.03 | 11.04 | 11.04 | 163,884 |
Mar 27, 2025 | 11.25 | 11.30 | 11.19 | 11.24 | 11.24 | 234,838 |
Mar 26, 2025 | 11.37 | 11.37 | 11.26 | 11.27 | 11.27 | 167,797 |
Mar 25, 2025 | 11.34 | 11.36 | 11.31 | 11.34 | 11.34 | 169,360 |
Mar 24, 2025 | 11.23 | 11.34 | 11.21 | 11.33 | 11.33 | 290,553 |
Mar 21, 2025 | 11.15 | 11.17 | 11.06 | 11.13 | 11.13 | 352,695 |
Mar 20, 2025 | 11.20 | 11.24 | 11.10 | 11.17 | 11.17 | 362,705 |
Mar 19, 2025 | 11.05 | 11.16 | 11.04 | 11.14 | 11.14 | 216,405 |
Mar 18, 2025 | 11.10 | 11.14 | 11.01 | 11.05 | 11.05 | 279,512 |
Mar 17, 2025 | 11.04 | 11.13 | 11.03 | 11.08 | 11.08 | 573,273 |
Mar 14, 2025 | 10.95 | 11.07 | 10.92 | 11.05 | 11.05 | 500,185 |
Mar 13, 2025 | 10.92 | 11.00 | 10.88 | 10.90 | 10.90 | 388,562 |
Mar 12, 2025 | 10.90 | 11.05 | 10.82 | 10.94 | 10.94 | 326,450 |
Mar 11, 2025 | 11.01 | 11.03 | 10.81 | 10.84 | 10.84 | 873,065 |
Mar 10, 2025 | 11.25 | 11.26 | 11.10 | 11.12 | 11.12 | 692,165 |
Mar 7, 2025 | 11.26 | 11.29 | 11.15 | 11.15 | 11.15 | 1,151,604 |
Mar 6, 2025 | 11.40 | 11.42 | 11.26 | 11.34 | 11.34 | 550,330 |
Mar 5, 2025 | 11.51 | 11.52 | 11.32 | 11.33 | 11.33 | 485,427 |
Mar 4, 2025 | 11.74 | 11.74 | 11.47 | 11.50 | 11.50 | 717,975 |
Mar 3, 2025 | 12.01 | 12.01 | 11.88 | 11.89 | 11.89 | 768,125 |
Feb 28, 2025 | 11.84 | 11.91 | 11.80 | 11.88 | 11.88 | 333,506 |
Feb 27, 2025 | 11.97 | 12.02 | 11.91 | 11.99 | 11.99 | 338,568 |
Feb 26, 2025 | 11.96 | 12.01 | 11.95 | 11.99 | 11.99 | 224,658 |
Feb 25, 2025 | 11.99 | 12.01 | 11.85 | 11.85 | 11.85 | 307,539 |
Feb 24, 2025 | 12.07 | 12.11 | 11.97 | 12.04 | 12.04 | 370,980 |
Feb 21, 2025 | 12.18 | 12.28 | 12.16 | 12.18 | 12.18 | 149,427 |
Feb 20, 2025 | 12.23 | 12.26 | 12.13 | 12.14 | 12.14 | 318,422 |
Feb 19, 2025 | 12.20 | 12.24 | 12.17 | 12.23 | 12.23 | 237,370 |
Feb 18, 2025 | 12.16 | 12.21 | 12.15 | 12.17 | 12.17 | 349,819 |
Feb 17, 2025 | 12.14 | 12.15 | 12.12 | 12.14 | 12.14 | 342,609 |
Feb 14, 2025 | 12.13 | 12.14 | 12.06 | 12.07 | 12.07 | 212,863 |
Feb 13, 2025 | 12.03 | 12.13 | 12.00 | 12.12 | 12.12 | 167,116 |
Feb 12, 2025 | 12.10 | 12.13 | 12.00 | 12.02 | 12.02 | 251,000 |
Feb 11, 2025 | 12.16 | 12.17 | 12.12 | 12.13 | 12.13 | 288,850 |
Feb 10, 2025 | 12.13 | 12.20 | 12.13 | 12.19 | 12.19 | 245,661 |
Feb 7, 2025 | 12.16 | 12.18 | 12.10 | 12.11 | 12.11 | 215,632 |
Feb 6, 2025 | 12.13 | 12.18 | 12.11 | 12.14 | 12.14 | 125,602 |
Feb 5, 2025 | 11.99 | 12.04 | 11.97 | 12.04 | 12.04 | 260,527 |
Feb 4, 2025 | 12.02 | 12.04 | 11.97 | 12.03 | 12.03 | 249,443 |
Feb 3, 2025 | 12.05 | 12.07 | 11.96 | 12.06 | 12.06 | 1,117,664 |
Jan 31, 2025 | 12.15 | 12.23 | 12.14 | 12.20 | 12.20 | 220,374 |
Jan 30, 2025 | 12.10 | 12.15 | 12.04 | 12.07 | 12.07 | 117,262 |
Jan 29, 2025 | 12.17 | 12.18 | 12.09 | 12.09 | 12.09 | 105,527 |
Jan 28, 2025 | 12.06 | 12.12 | 12.00 | 12.04 | 12.04 | 251,019 |
Jan 27, 2025 | 12.05 | 12.05 | 11.84 | 11.94 | 11.94 | 461,658 |
Jan 24, 2025 | 12.25 | 12.28 | 12.18 | 12.21 | 12.21 | 219,215 |
Jan 23, 2025 | 12.27 | 12.27 | 12.22 | 12.26 | 12.26 | 162,805 |
Jan 22, 2025 | 12.25 | 12.30 | 12.23 | 12.30 | 12.30 | 593,685 |
Jan 21, 2025 | 12.18 | 12.25 | 12.16 | 12.20 | 12.20 | 483,960 |
Jan 20, 2025 | 12.24 | 12.24 | 12.15 | 12.18 | 12.18 | 431,270 |
Jan 17, 2025 | 12.15 | 12.26 | 12.14 | 12.25 | 12.25 | 466,639 |
Jan 16, 2025 | 12.15 | 12.17 | 12.09 | 12.12 | 12.12 | 188,134 |
Jan 15, 2025 | 11.89 | 12.09 | 11.88 | 12.07 | 12.07 | 451,998 |
Jan 14, 2025 | 11.96 | 11.99 | 11.85 | 11.88 | 11.88 | 211,447 |
Jan 13, 2025 | 11.85 | 11.91 | 11.79 | 11.88 | 11.88 | 299,301 |
Jan 10, 2025 | 12.00 | 12.02 | 11.86 | 11.88 | 11.88 | 1,388,484 |
Jan 9, 2025 | 11.98 | 12.01 | 11.97 | 12.01 | 12.01 | 329,529 |
Jan 8, 2025 | 12.00 | 12.05 | 11.95 | 12.00 | 12.00 | 183,046 |
Jan 7, 2025 | 12.04 | 12.12 | 11.98 | 12.01 | 12.01 | 436,009 |
Jan 6, 2025 | 12.09 | 12.15 | 12.06 | 12.13 | 12.13 | 370,248 |
Jan 3, 2025 | 11.99 | 12.05 | 11.95 | 12.05 | 12.05 | 314,782 |
Jan 2, 2025 | 11.97 | 12.05 | 11.95 | 12.05 | 12.05 | 920,216 |
Dec 30, 2024 | 11.95 | 11.97 | 11.85 | 11.86 | 11.86 | 173,571 |
Dec 27, 2024 | 12.05 | 12.08 | 11.95 | 12.01 | 12.01 | 277,916 |
Dec 23, 2024 | 11.97 | 11.99 | 11.90 | 11.93 | 11.93 | 329,790 |
Dec 20, 2024 | 11.88 | 11.98 | 11.71 | 11.98 | 11.98 | 413,853 |
Dec 19, 2024 | 11.99 | 12.05 | 11.93 | 12.00 | 12.00 | 452,510 |
Dec 18, 2024 | 12.20 | 12.25 | 12.19 | 12.25 | 12.25 | 416,412 |
Dec 17, 2024 | 12.18 | 12.22 | 12.15 | 12.19 | 12.19 | 139,379 |
Dec 16, 2024 | 12.22 | 12.24 | 12.19 | 12.22 | 12.22 | 514,656 |
Dec 13, 2024 | 12.30 | 12.31 | 12.19 | 12.22 | 12.22 | 165,902 |
Dec 12, 2024 | 12.30 | 12.34 | 12.28 | 12.30 | 12.30 | 155,549 |
Dec 11, 2024 | 12.25 | 12.33 | 12.24 | 12.33 | 12.33 | 241,606 |
Dec 10, 2024 | 12.25 | 12.30 | 12.24 | 12.28 | 12.28 | 200,861 |
Dec 9, 2024 | 12.33 | 12.34 | 12.22 | 12.24 | 12.24 | 244,572 |
Dec 6, 2024 | 12.26 | 12.33 | 12.24 | 12.29 | 12.29 | 696,302 |
Dec 5, 2024 | 12.32 | 12.34 | 12.27 | 12.30 | 12.30 | 267,874 |
Dec 4, 2024 | 12.31 | 12.37 | 12.28 | 12.32 | 12.32 | 201,576 |
Dec 3, 2024 | 12.32 | 12.33 | 12.26 | 12.28 | 12.28 | 212,874 |
Dec 2, 2024 | 12.26 | 12.32 | 12.23 | 12.31 | 12.31 | 1,008,259 |
Nov 29, 2024 | 12.13 | 12.21 | 12.12 | 12.21 | 12.21 | 239,586 |
Nov 28, 2024 | 12.16 | 12.17 | 12.13 | 12.15 | 12.15 | 148,072 |
Nov 27, 2024 | 12.18 | 12.18 | 12.07 | 12.08 | 12.08 | 345,915 |
Nov 26, 2024 | 12.17 | 12.20 | 12.13 | 12.19 | 12.19 | 263,592 |
Nov 25, 2024 | 12.29 | 12.29 | 12.19 | 12.22 | 12.22 | 259,342 |
Nov 22, 2024 | 12.13 | 12.27 | 12.13 | 12.25 | 12.25 | 387,762 |
Nov 21, 2024 | 11.95 | 12.11 | 11.91 | 12.09 | 12.09 | 869,361 |
Nov 20, 2024 | 11.96 | 11.98 | 11.88 | 11.92 | 11.92 | 215,431 |
Nov 19, 2024 | 11.93 | 11.93 | 11.79 | 11.90 | 11.90 | 194,730 |
Nov 18, 2024 | 11.90 | 11.93 | 11.84 | 11.93 | 11.93 | 418,815 |
Nov 15, 2024 | 11.93 | 11.95 | 11.87 | 11.88 | 11.88 | 561,368 |
Nov 14, 2024 | 12.03 | 12.12 | 12.01 | 12.05 | 12.05 | 631,502 |
Nov 13, 2024 | 11.94 | 12.03 | 11.91 | 12.03 | 12.03 | 237,658 |
Nov 12, 2024 | 12.03 | 12.05 | 11.98 | 12.00 | 12.00 | 514,182 |
Nov 11, 2024 | 11.97 | 12.07 | 11.96 | 12.06 | 12.06 | 654,576 |
Nov 8, 2024 | 11.81 | 11.87 | 11.73 | 11.87 | 11.87 | 554,204 |
Nov 7, 2024 | 11.72 | 11.75 | 11.68 | 11.74 | 11.74 | 373,019 |
Nov 6, 2024 | 11.72 | 11.80 | 11.61 | 11.66 | 11.66 | 932,601 |
Nov 5, 2024 | 11.24 | 11.31 | 11.21 | 11.31 | 11.31 | 213,342 |
Nov 4, 2024 | 11.26 | 11.27 | 11.19 | 11.23 | 11.23 | 456,138 |
Nov 1, 2024 | 11.22 | 11.34 | 11.21 | 11.31 | 11.31 | 839,668 |
Oct 31, 2024 | 11.31 | 11.34 | 11.20 | 11.23 | 11.23 | 321,659 |
Oct 30, 2024 | 11.46 | 11.46 | 11.40 | 11.42 | 11.42 | 232,488 |
Oct 29, 2024 | 11.51 | 11.51 | 11.47 | 11.47 | 11.47 | 229,815 |
Oct 28, 2024 | 11.53 | 11.54 | 11.48 | 11.49 | 11.49 | 180,734 |
Oct 25, 2024 | 11.46 | 11.54 | 11.45 | 11.52 | 11.52 | 245,865 |
Oct 24, 2024 | 11.51 | 11.55 | 11.47 | 11.47 | 11.47 | 872,650 |
Oct 23, 2024 | 11.49 | 11.51 | 11.43 | 11.44 | 11.44 | 205,061 |
Oct 22, 2024 | 11.50 | 11.50 | 11.44 | 11.47 | 11.47 | 242,553 |
Oct 21, 2024 | 11.54 | 11.55 | 11.47 | 11.48 | 11.48 | 232,242 |
Oct 18, 2024 | 11.53 | 11.56 | 11.50 | 11.54 | 11.54 | 268,196 |
Oct 17, 2024 | 11.53 | 11.63 | 11.52 | 11.56 | 11.56 | 602,860 |
Oct 16, 2024 | 11.45 | 11.49 | 11.42 | 11.47 | 11.47 | 205,391 |
Oct 15, 2024 | 11.59 | 11.59 | 11.46 | 11.48 | 11.48 | 396,316 |
Oct 14, 2024 | 11.44 | 11.55 | 11.43 | 11.53 | 11.53 | 489,492 |
Oct 11, 2024 | 11.39 | 11.44 | 11.35 | 11.43 | 11.43 | 155,407 |
Oct 10, 2024 | 11.42 | 11.43 | 11.35 | 11.41 | 11.41 | 178,500 |
Oct 9, 2024 | 11.33 | 11.42 | 11.32 | 11.42 | 11.42 | 315,146 |
Oct 8, 2024 | 11.22 | 11.33 | 11.21 | 11.33 | 11.33 | 263,284 |
Oct 7, 2024 | 11.34 | 11.34 | 11.28 | 11.31 | 11.31 | 626,384 |
Oct 4, 2024 | 11.22 | 11.37 | 11.22 | 11.29 | 11.29 | 143,870 |
Oct 3, 2024 | 11.24 | 11.26 | 11.19 | 11.24 | 11.24 | 199,206 |
Oct 2, 2024 | 11.23 | 11.26 | 11.17 | 11.26 | 11.26 | 253,827 |
Oct 1, 2024 | 11.30 | 11.35 | 11.19 | 11.24 | 11.24 | 837,797 |
Sep 30, 2024 | 11.24 | 11.27 | 11.17 | 11.23 | 11.23 | 383,726 |
Sep 27, 2024 | 11.27 | 11.28 | 11.24 | 11.28 | 11.28 | 158,015 |
Sep 26, 2024 | 11.30 | 11.35 | 11.24 | 11.24 | 11.24 | 342,931 |
Sep 25, 2024 | 11.14 | 11.22 | 11.14 | 11.21 | 11.21 | 98,937 |
Sep 24, 2024 | 11.21 | 11.22 | 11.14 | 11.19 | 11.19 | 155,711 |
Sep 23, 2024 | 11.12 | 11.18 | 11.10 | 11.15 | 11.15 | 229,291 |
Sep 20, 2024 | 11.16 | 11.19 | 11.07 | 11.09 | 11.09 | 135,425 |
Sep 19, 2024 | 11.14 | 11.23 | 11.12 | 11.21 | 11.21 | 266,238 |
Sep 18, 2024 | 11.09 | 11.09 | 11.04 | 11.05 | 11.05 | 85,415 |
Sep 17, 2024 | 11.09 | 11.15 | 11.09 | 11.12 | 11.12 | 133,642 |
Sep 16, 2024 | 11.07 | 11.10 | 11.04 | 11.06 | 11.06 | 424,466 |
Sep 13, 2024 | 11.04 | 11.18 | 11.02 | 11.09 | 11.09 | 112,753 |
Sep 12, 2024 | 11.05 | 11.06 | 10.98 | 11.01 | 11.01 | 260,524 |
Sep 11, 2024 | 10.85 | 10.97 | 10.76 | 10.81 | 10.81 | 129,844 |
Sep 10, 2024 | 10.80 | 10.87 | 10.78 | 10.85 | 10.85 | 181,795 |
Sep 9, 2024 | 10.74 | 10.82 | 10.73 | 10.80 | 10.80 | 321,319 |
Sep 6, 2024 | 10.77 | 10.84 | 10.63 | 10.65 | 10.65 | 329,124 |
Sep 5, 2024 | 10.85 | 10.88 | 10.79 | 10.79 | 10.79 | 164,848 |
Sep 4, 2024 | 10.85 | 10.92 | 10.84 | 10.88 | 10.88 | 934,287 |
Sep 3, 2024 | 11.13 | 11.14 | 10.99 | 11.02 | 11.02 | 128,024 |
Sep 2, 2024 | 11.10 | 11.11 | 11.07 | 11.11 | 11.11 | 785,439 |
Aug 30, 2024 | 11.04 | 11.09 | 11.03 | 11.05 | 11.05 | 216,167 |
Aug 29, 2024 | 10.96 | 11.09 | 10.95 | 11.07 | 11.07 | 225,569 |
Aug 28, 2024 | 10.99 | 11.03 | 10.95 | 10.96 | 10.96 | 102,130 |
Aug 27, 2024 | 10.95 | 10.97 | 10.91 | 10.94 | 10.94 | 143,936 |
Aug 26, 2024 | 10.97 | 11.03 | 10.95 | 10.95 | 10.95 | 155,509 |
Aug 23, 2024 | 10.93 | 10.99 | 10.92 | 10.97 | 10.97 | 178,230 |
Aug 22, 2024 | 10.97 | 11.02 | 10.95 | 10.95 | 10.95 | 274,350 |
Aug 21, 2024 | 10.92 | 10.99 | 10.92 | 10.94 | 10.94 | 240,061 |
Aug 20, 2024 | 10.99 | 11.01 | 10.90 | 10.92 | 10.92 | 494,724 |
Aug 19, 2024 | 10.90 | 10.95 | 10.88 | 10.95 | 10.95 | 442,939 |
Aug 16, 2024 | 10.94 | 10.96 | 10.87 | 10.91 | 10.91 | 281,148 |
Aug 15, 2024 | 10.73 | 10.91 | 10.72 | 10.90 | 10.90 | 551,764 |
Aug 14, 2024 | 10.70 | 10.71 | 10.63 | 10.70 | 10.70 | 1,121,643 |
Aug 13, 2024 | 10.60 | 10.68 | 10.55 | 10.68 | 10.68 | 353,636 |
Aug 12, 2024 | 10.57 | 10.60 | 10.52 | 10.55 | 10.55 | 192,736 |
Aug 9, 2024 | 10.54 | 10.62 | 10.50 | 10.54 | 10.54 | 406,574 |
Aug 8, 2024 | 10.33 | 10.52 | 10.28 | 10.52 | 10.52 | 437,841 |
Aug 7, 2024 | 10.48 | 10.59 | 10.46 | 10.54 | 10.54 | 690,741 |
Aug 6, 2024 | 10.41 | 10.48 | 10.32 | 10.41 | 10.41 | 746,420 |
Aug 5, 2024 | 10.38 | 10.38 | 10.05 | 10.31 | 10.31 | 1,161,767 |
Aug 2, 2024 | 10.81 | 10.84 | 10.47 | 10.50 | 10.50 | 358,234 |
Aug 1, 2024 | 11.16 | 11.18 | 11.00 | 11.00 | 11.00 | 1,562,736 |
Jul 31, 2024 | 11.06 | 11.14 | 11.05 | 11.14 | 11.14 | 350,907 |
Jul 30, 2024 | 10.99 | 11.04 | 10.95 | 10.95 | 10.95 | 150,441 |
Jul 29, 2024 | 10.98 | 11.03 | 10.93 | 10.93 | 10.93 | 290,642 |
Jul 26, 2024 | 10.84 | 10.92 | 10.84 | 10.89 | 10.89 | 300,635 |
Jul 25, 2024 | 10.85 | 10.88 | 10.76 | 10.86 | 10.86 | 375,195 |
Jul 24, 2024 | 11.00 | 11.10 | 10.90 | 10.92 | 10.92 | 278,463 |
Jul 23, 2024 | 11.08 | 11.15 | 11.06 | 11.13 | 11.13 | 247,950 |
Jul 22, 2024 | 11.00 | 11.08 | 10.98 | 11.03 | 11.03 | 225,714 |
Jul 19, 2024 | 11.06 | 11.08 | 10.97 | 10.97 | 10.97 | 310,231 |
Jul 18, 2024 | 11.15 | 11.18 | 11.09 | 11.09 | 11.09 | 286,404 |
Jul 17, 2024 | 11.23 | 11.23 | 11.13 | 11.14 | 11.14 | 375,198 |
Jul 16, 2024 | 11.20 | 11.27 | 11.17 | 11.25 | 11.25 | 264,072 |
Jul 15, 2024 | 11.26 | 11.26 | 11.21 | 11.24 | 11.24 | 378,143 |
Jul 12, 2024 | 11.14 | 11.24 | 11.12 | 11.24 | 11.24 | 314,534 |
Jul 11, 2024 | 11.22 | 11.25 | 11.18 | 11.18 | 11.18 | 240,005 |
Jul 10, 2024 | 11.11 | 11.17 | 11.11 | 11.16 | 11.16 | 3,527,169 |
Jul 9, 2024 | 11.11 | 11.13 | 11.09 | 11.10 | 11.10 | 1,188,078 |
Jul 8, 2024 | 11.04 | 11.10 | 11.03 | 11.09 | 11.09 | 207,438 |
Jul 5, 2024 | 11.08 | 11.09 | 11.02 | 11.05 | 11.05 | 289,696 |
Jul 4, 2024 | 11.08 | 11.10 | 11.05 | 11.06 | 11.06 | 168,712 |
Jul 3, 2024 | 11.01 | 11.05 | 10.99 | 11.03 | 11.03 | 258,295 |
Jul 2, 2024 | 10.95 | 10.99 | 10.91 | 10.99 | 10.99 | 285,195 |
Jul 1, 2024 | 11.00 | 11.00 | 10.93 | 10.97 | 10.97 | 1,047,950 |
Jun 28, 2024 | 11.05 | 11.09 | 11.03 | 11.04 | 11.04 | 521,214 |
Jun 27, 2024 | 11.01 | 11.03 | 10.99 | 10.99 | 10.99 | 290,427 |
Jun 26, 2024 | 11.05 | 11.08 | 10.98 | 10.98 | 10.98 | 112,464 |
Jun 25, 2024 | 10.95 | 11.01 | 10.94 | 11.00 | 11.00 | 234,484 |
Jun 24, 2024 | 11.00 | 11.02 | 10.97 | 11.00 | 11.00 | 245,685 |
Jun 21, 2024 | 11.02 | 11.05 | 10.97 | 11.01 | 11.01 | 143,827 |
Jun 20, 2024 | 11.08 | 11.09 | 11.03 | 11.06 | 11.06 | 483,617 |
Jun 19, 2024 | 11.05 | 11.05 | 11.02 | 11.03 | 11.03 | 94,040 |
Jun 18, 2024 | 10.97 | 11.00 | 10.96 | 10.99 | 10.99 | 374,423 |
Jun 17, 2024 | 10.95 | 10.95 | 10.89 | 10.92 | 10.92 | 543,365 |
Jun 14, 2024 | 10.95 | 10.95 | 10.87 | 10.91 | 10.91 | 214,336 |
Jun 13, 2024 | 10.90 | 10.91 | 10.84 | 10.88 | 10.88 | 295,279 |
Jun 12, 2024 | 10.82 | 10.90 | 10.80 | 10.87 | 10.87 | 196,691 |
Jun 11, 2024 | 10.83 | 10.84 | 10.78 | 10.79 | 10.79 | 251,565 |
Jun 10, 2024 | 10.79 | 10.85 | 10.78 | 10.85 | 10.85 | 233,950 |
Jun 7, 2024 | 10.76 | 10.80 | 10.72 | 10.79 | 10.79 | 173,021 |
Jun 6, 2024 | 10.77 | 10.80 | 10.74 | 10.74 | 10.74 | 400,256 |
Jun 5, 2024 | 10.65 | 10.73 | 10.63 | 10.73 | 10.73 | 170,451 |
Jun 4, 2024 | 10.59 | 10.62 | 10.55 | 10.58 | 10.58 | 193,756 |
Jun 3, 2024 | 10.69 | 10.75 | 10.58 | 10.60 | 10.60 | 843,291 |
May 31, 2024 | 10.53 | 10.56 | 10.50 | 10.52 | 10.52 | 420,384 |
May 30, 2024 | 10.51 | 10.53 | 10.50 | 10.51 | 10.51 | 335,724 |
May 29, 2024 | 10.56 | 10.57 | 10.51 | 10.53 | 10.53 | 315,294 |
May 28, 2024 | 10.67 | 10.67 | 10.60 | 10.60 | 10.60 | 365,615 |
May 27, 2024 | 10.66 | 10.67 | 10.64 | 10.67 | 10.67 | 161,535 |
May 24, 2024 | 10.66 | 10.68 | 10.63 | 10.67 | 10.67 | 152,172 |
May 23, 2024 | 10.79 | 10.82 | 10.71 | 10.73 | 10.73 | 170,623 |
May 22, 2024 | 10.77 | 10.78 | 10.75 | 10.77 | 10.77 | 105,250 |
May 21, 2024 | 10.74 | 10.76 | 10.73 | 10.76 | 10.76 | 116,691 |
May 20, 2024 | 10.76 | 10.79 | 10.75 | 10.78 | 10.78 | 114,973 |
May 17, 2024 | 10.75 | 10.76 | 10.73 | 10.74 | 10.74 | 238,808 |
May 16, 2024 | 10.78 | 10.78 | 10.75 | 10.76 | 10.76 | 135,685 |
May 15, 2024 | 10.72 | 10.75 | 10.70 | 10.74 | 10.74 | 718,861 |
May 14, 2024 | 10.68 | 10.70 | 10.66 | 10.68 | 10.68 | 252,226 |
May 13, 2024 | 10.72 | 10.73 | 10.70 | 10.70 | 10.70 | 202,629 |
May 10, 2024 | 10.70 | 10.73 | 10.69 | 10.70 | 10.70 | 139,469 |
May 9, 2024 | 10.62 | 10.66 | 10.61 | 10.65 | 10.65 | 136,763 |
May 8, 2024 | 10.64 | 10.66 | 10.58 | 10.62 | 10.62 | 230,674 |
May 7, 2024 | 10.66 | 10.66 | 10.63 | 10.64 | 10.64 | 282,460 |
May 6, 2024 | 10.59 | 10.61 | 10.58 | 10.59 | 10.59 | 216,752 |
May 3, 2024 | 10.50 | 10.59 | 10.48 | 10.53 | 10.53 | 136,608 |
May 2, 2024 | 10.49 | 10.54 | 10.45 | 10.47 | 10.47 | 951,546 |
Apr 30, 2024 | 10.60 | 10.60 | 10.53 | 10.53 | 10.53 | 172,660 |
Apr 29, 2024 | 10.55 | 10.61 | 10.54 | 10.58 | 10.58 | 207,314 |
Apr 26, 2024 | 10.47 | 10.55 | 10.45 | 10.53 | 10.53 | 167,425 |
Apr 25, 2024 | 10.49 | 10.49 | 10.35 | 10.39 | 10.39 | 193,815 |
Apr 24, 2024 | 10.52 | 10.53 | 10.46 | 10.48 | 10.48 | 177,524 |
Apr 23, 2024 | 10.40 | 10.46 | 10.37 | 10.45 | 10.45 | 193,852 |
Apr 22, 2024 | 10.36 | 10.40 | 10.33 | 10.35 | 10.35 | 187,858 |
Apr 19, 2024 | 10.27 | 10.34 | 10.25 | 10.32 | 10.32 | 358,075 |
Apr 18, 2024 | 10.35 | 10.38 | 10.31 | 10.36 | 10.36 | 159,562 |
Apr 17, 2024 | 10.40 | 10.45 | 10.35 | 10.35 | 10.35 | 211,925 |
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%