XETRA - Delayed Quote EUR
iShares J.P. Morgan $ EM Bond UCITS ETF (3SUD.DE)
4.8012
-0.0103
(-0.21%)
At close: April 30 at 5:36:20 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 30, 2025 | 4.8075 | 4.8243 | 4.7759 | 4.8012 | 4.8012 | 80,206 |
Apr 29, 2025 | 4.8071 | 4.8189 | 4.8030 | 4.8115 | 4.8115 | 187,203 |
Apr 28, 2025 | 4.8192 | 4.8192 | 4.8014 | 4.8056 | 4.8056 | 36,837 |
Apr 25, 2025 | 4.7921 | 4.8047 | 4.7921 | 4.8002 | 4.8002 | 51,181 |
Apr 24, 2025 | 4.7571 | 4.7852 | 4.7448 | 4.7796 | 4.7796 | 94,023 |
Apr 23, 2025 | 4.7474 | 4.8058 | 4.7299 | 4.7299 | 4.7299 | 76,520 |
Apr 22, 2025 | 4.7032 | 4.7342 | 4.6992 | 4.7329 | 4.7329 | 66,965 |
Apr 17, 2025 | 4.7364 | 4.7535 | 4.7226 | 4.7360 | 4.7360 | 46,501 |
Apr 16, 2025 | 4.7280 | 4.7357 | 4.7132 | 4.7357 | 4.7357 | 41,911 |
Apr 15, 2025 | 4.7170 | 4.7297 | 4.7100 | 4.7251 | 4.7251 | 119,813 |
Apr 14, 2025 | 4.6671 | 4.7212 | 4.6664 | 4.7054 | 4.7054 | 393,668 |
Apr 11, 2025 | 4.6713 | 4.6713 | 4.5966 | 4.5966 | 4.5966 | 119,448 |
Apr 10, 2025 | 4.7075 | 4.7719 | 4.6641 | 4.6641 | 4.6641 | 30,760 |
Apr 9, 2025 | 4.6296 | 4.6344 | 4.5531 | 4.5927 | 4.5927 | 115,002 |
Apr 8, 2025 | 4.7202 | 4.7202 | 4.6681 | 4.6837 | 4.6837 | 64,304 |
Apr 7, 2025 | 4.7355 | 4.7355 | 4.6203 | 4.7058 | 4.7058 | 274,264 |
Apr 4, 2025 | 4.8121 | 4.8122 | 4.7361 | 4.7603 | 4.7603 | 93,894 |
Apr 3, 2025 | 4.8261 | 4.8275 | 4.7941 | 4.7941 | 4.7941 | 192,378 |
Apr 2, 2025 | 4.8256 | 4.8292 | 4.8181 | 4.8219 | 4.8219 | 44,962 |
Apr 1, 2025 | 4.8203 | 4.8261 | 4.8054 | 4.8261 | 4.8261 | 41,339 |
Mar 31, 2025 | 4.7956 | 4.8102 | 4.7853 | 4.7954 | 4.7954 | 271,844 |
Mar 28, 2025 | 4.8015 | 4.8071 | 4.7894 | 4.7894 | 4.7894 | 47,278 |
Mar 27, 2025 | 4.7973 | 4.8112 | 4.7938 | 4.7993 | 4.7993 | 40,877 |
Mar 26, 2025 | 4.8315 | 4.8320 | 4.8093 | 4.8113 | 4.8113 | 46,002 |
Mar 25, 2025 | 4.8462 | 4.8462 | 4.7979 | 4.8315 | 4.8315 | 34,860 |
Mar 24, 2025 | 4.8346 | 4.8394 | 4.8226 | 4.8294 | 4.8294 | 44,084 |
Mar 21, 2025 | 4.8437 | 4.8469 | 4.8259 | 4.8323 | 4.8323 | 56,222 |
Mar 20, 2025 | 4.8499 | 4.8679 | 4.8466 | 4.8466 | 4.8466 | 222,096 |
Mar 19, 2025 | 4.8263 | 4.8368 | 4.8209 | 4.8350 | 4.8350 | 52,276 |
Mar 18, 2025 | 4.8322 | 4.8323 | 4.8152 | 4.8276 | 4.8276 | 76,523 |
Mar 17, 2025 | 4.8216 | 4.8311 | 4.8114 | 4.8270 | 4.8270 | 79,282 |
Mar 14, 2025 | 4.8219 | 4.8226 | 4.8104 | 4.8150 | 4.8150 | 41,811 |
Mar 13, 2025 | 4.8179 | 4.8266 | 4.8078 | 4.8108 | 4.8108 | 105,241 |
Mar 12, 2025 | 4.8140 | 4.8327 | 4.8139 | 4.8242 | 4.8242 | 38,230 |
Mar 11, 2025 | 4.8384 | 4.8422 | 4.8167 | 4.8167 | 4.8167 | 107,000 |
Mar 10, 2025 | 4.8318 | 4.8416 | 4.8318 | 4.8321 | 4.8321 | 147,563 |
Mar 7, 2025 | 4.8343 | 4.8400 | 4.8229 | 4.8318 | 4.8318 | 42,600 |
Mar 6, 2025 | 4.8422 | 4.8422 | 4.8200 | 4.8299 | 4.8299 | 118,038 |
Mar 5, 2025 | 4.8484 | 4.8637 | 4.8446 | 4.8510 | 4.8510 | 66,939 |
Mar 4, 2025 | 4.8663 | 4.8668 | 4.8474 | 4.8581 | 4.8581 | 43,078 |
Mar 3, 2025 | 4.8671 | 4.8671 | 4.8418 | 4.8623 | 4.8623 | 448,646 |
Feb 28, 2025 | 4.8438 | 4.8578 | 4.8438 | 4.8553 | 4.8553 | 96,472 |
Feb 27, 2025 | 4.8592 | 4.8597 | 4.8451 | 4.8491 | 4.8491 | 34,525 |
Feb 26, 2025 | 4.8365 | 4.8535 | 4.8365 | 4.8515 | 4.8515 | 53,825 |
Feb 25, 2025 | 4.8215 | 4.8374 | 4.8164 | 4.8330 | 4.8330 | 74,108 |
Feb 24, 2025 | 4.8167 | 4.8187 | 4.8050 | 4.8121 | 4.8121 | 102,840 |
Feb 21, 2025 | 4.8138 | 4.8160 | 4.8012 | 4.8123 | 4.8123 | 55,574 |
Feb 20, 2025 | 4.7995 | 4.8059 | 4.7908 | 4.7979 | 4.7979 | 94,322 |
Feb 19, 2025 | 4.7954 | 4.8058 | 4.7855 | 4.7947 | 4.7947 | 92,803 |
Feb 18, 2025 | 4.8185 | 4.8191 | 4.8000 | 4.8036 | 4.8036 | 114,938 |
Feb 17, 2025 | 4.8176 | 4.8226 | 4.8112 | 4.8184 | 4.8184 | 33,773 |
Feb 14, 2025 | 4.7958 | 4.8249 | 4.7958 | 4.8227 | 4.8227 | 89,646 |
Feb 13, 2025 | 4.7698 | 4.8000 | 4.7626 | 4.7935 | 4.7935 | 87,625 |
Feb 12, 2025 | 4.7845 | 4.7943 | 4.7480 | 4.7568 | 4.7568 | 75,587 |
Feb 11, 2025 | 4.8008 | 4.8011 | 4.7818 | 4.7842 | 4.7842 | 84,366 |
Feb 10, 2025 | 4.8086 | 4.8118 | 4.7966 | 4.8034 | 4.8034 | 88,915 |
Feb 7, 2025 | 4.8117 | 4.8235 | 4.7976 | 4.7976 | 4.7976 | 21,023 |
Feb 6, 2025 | 4.8311 | 4.8311 | 4.8159 | 4.8182 | 4.8182 | 64,230 |
Feb 5, 2025 | 4.7901 | 4.8311 | 4.7901 | 4.8283 | 4.8283 | 83,291 |
Feb 4, 2025 | 4.7795 | 4.7943 | 4.7695 | 4.7943 | 4.7943 | 882,113 |
Feb 3, 2025 | 4.7762 | 4.7911 | 4.7559 | 4.7838 | 4.7838 | 86,265 |
Jan 31, 2025 | 4.7843 | 4.7957 | 4.7835 | 4.7871 | 4.7871 | 69,107 |
Jan 30, 2025 | 4.7893 | 4.7992 | 4.7800 | 4.7849 | 4.7849 | 18,680 |
Jan 29, 2025 | 4.7886 | 4.7886 | 4.7743 | 4.7754 | 4.7754 | 57,510 |
Jan 28, 2025 | 4.7763 | 4.7763 | 4.7607 | 4.7607 | 4.7607 | 47,566 |
Jan 27, 2025 | 4.7759 | 4.7785 | 4.7582 | 4.7697 | 4.7697 | 42,791 |
Jan 24, 2025 | 4.7600 | 4.7688 | 4.7575 | 4.7630 | 4.7630 | 127,914 |
Jan 23, 2025 | 4.7651 | 4.7651 | 4.7442 | 4.7556 | 4.7556 | 77,904 |
Jan 22, 2025 | 4.7628 | 4.7787 | 4.7628 | 4.7632 | 4.7632 | 158,481 |
Jan 21, 2025 | 4.7468 | 4.7681 | 4.7466 | 4.7681 | 4.7681 | 104,955 |
Jan 20, 2025 | 4.7406 | 4.7580 | 4.7299 | 4.7536 | 4.7536 | 37,447 |
Jan 17, 2025 | 4.7471 | 4.7547 | 4.7404 | 4.7406 | 4.7406 | 47,445 |
Jan 16, 2025 | 4.7375 | 4.7503 | 4.7269 | 4.7371 | 4.7371 | 216,389 |
Jan 15, 2025 | 4.6940 | 4.7480 | 4.6818 | 4.7300 | 4.7300 | 60,271 |
Jan 14, 2025 | 4.6918 | 4.6942 | 4.6764 | 4.6764 | 4.6764 | 136,836 |
Jan 13, 2025 | 4.6816 | 4.6893 | 4.6712 | 4.6745 | 4.6745 | 141,279 |
Jan 10, 2025 | 4.7161 | 4.7180 | 4.6780 | 4.6895 | 4.6895 | 150,470 |
Jan 9, 2025 | 4.7150 | 4.7258 | 4.7091 | 4.7164 | 4.7164 | 82,610 |
Jan 8, 2025 | 4.7183 | 4.7183 | 4.6952 | 4.7024 | 4.7024 | 49,922 |
Jan 7, 2025 | 4.7308 | 4.7445 | 4.7061 | 4.7061 | 4.7061 | 117,615 |
Jan 6, 2025 | 4.7312 | 4.7392 | 4.7250 | 4.7316 | 4.7316 | 42,293 |
Jan 3, 2025 | 4.7161 | 4.7391 | 4.7161 | 4.7294 | 4.7294 | 94,630 |
Jan 2, 2025 | 4.7345 | 4.7345 | 4.7064 | 4.7120 | 4.7120 | 73,816 |
Dec 30, 2024 | 4.7228 | 4.7229 | 4.7089 | 4.7146 | 4.7146 | 11,725 |
Dec 27, 2024 | 4.7167 | 4.7262 | 4.7080 | 4.7149 | 4.7149 | 112,329 |
Dec 23, 2024 | 4.7345 | 4.7346 | 4.7083 | 4.7100 | 4.7100 | 14,448 |
Dec 20, 2024 | 4.7116 | 4.7321 | 4.6821 | 4.7305 | 4.7305 | 33,610 |
Dec 19, 2024 | 4.7166 | 4.7272 | 4.7001 | 4.7115 | 4.7115 | 125,634 |
Dec 18, 2024 | 4.7735 | 4.7860 | 4.7723 | 4.7753 | 4.7753 | 24,998 |
Dec 17, 2024 | 4.7834 | 4.7834 | 4.7625 | 4.7800 | 4.7800 | 94,169 |
Dec 16, 2024 | 4.7942 | 4.7955 | 4.7754 | 4.7754 | 4.7754 | 61,926 |
Dec 13, 2024 | 4.8152 | 4.8168 | 4.7823 | 4.7823 | 4.7823 | 43,339 |
Dec 12, 2024 | 4.7999 | 4.8386 | 4.7999 | 4.8195 | 4.8195 | 184,450 |
Dec 11, 2024 | 4.8253 | 4.8461 | 4.8253 | 4.8278 | 4.8278 | 63,717 |
Dec 10, 2024 | 4.8411 | 4.8414 | 4.8258 | 4.8357 | 4.8357 | 56,022 |
Dec 9, 2024 | 4.8601 | 4.8602 | 4.8397 | 4.8433 | 4.8433 | 84,158 |
Dec 6, 2024 | 4.8346 | 4.8575 | 4.8301 | 4.8484 | 4.8484 | 27,102 |
Dec 5, 2024 | 4.8329 | 4.8358 | 4.8211 | 4.8358 | 4.8358 | 11,960 |
Dec 4, 2024 | 4.8175 | 4.8247 | 4.8050 | 4.8247 | 4.8247 | 76,233 |
Dec 3, 2024 | 4.8114 | 4.8224 | 4.8008 | 4.8121 | 4.8121 | 73,069 |
Dec 2, 2024 | 4.8314 | 4.8314 | 4.8007 | 4.8145 | 4.8145 | 145,723 |
Nov 29, 2024 | 4.8167 | 4.8178 | 4.8039 | 4.8137 | 4.8137 | 66,056 |
Nov 28, 2024 | 4.8153 | 4.8153 | 4.7981 | 4.8073 | 4.8073 | 61,486 |
Nov 27, 2024 | 4.7712 | 4.8061 | 4.7712 | 4.8020 | 4.8020 | 20,816 |
Nov 26, 2024 | 4.8145 | 4.8145 | 4.7779 | 4.7842 | 4.7842 | 22,298 |
Nov 25, 2024 | 4.7905 | 4.7906 | 4.7663 | 4.7906 | 4.7906 | 136,260 |
Nov 22, 2024 | 4.7786 | 4.7786 | 4.7495 | 4.7532 | 4.7532 | 61,494 |
Nov 21, 2024 | 4.7128 | 4.7642 | 4.7128 | 4.7557 | 4.7557 | 58,879 |
Nov 20, 2024 | 4.7591 | 4.7591 | 4.7369 | 4.7450 | 4.7450 | 118,517 |
Nov 19, 2024 | 4.6955 | 4.7469 | 4.6955 | 4.7457 | 4.7457 | 130,928 |
Nov 18, 2024 | 4.7019 | 4.7343 | 4.7019 | 4.7267 | 4.7267 | 48,540 |
Nov 15, 2024 | 4.7645 | 4.7645 | 4.7161 | 4.7169 | 4.7169 | 28,007 |
Nov 14, 2024 | 4.7186 | 4.7576 | 4.7186 | 4.7503 | 4.7503 | 78,791 |
Nov 13, 2024 | 4.7726 | 4.7829 | 4.7453 | 4.7524 | 4.7524 | 52,114 |
Nov 12, 2024 | 4.7592 | 4.7811 | 4.7592 | 4.7600 | 4.7600 | 121,321 |
Nov 11, 2024 | 4.8171 | 4.8171 | 4.7783 | 4.7890 | 4.7890 | 49,298 |
Nov 8, 2024 | 4.7909 | 4.8068 | 4.7833 | 4.7841 | 4.7841 | 26,471 |
Nov 7, 2024 | 4.7234 | 4.7803 | 4.7234 | 4.7730 | 4.7730 | 151,526 |
Nov 6, 2024 | 4.7492 | 4.7492 | 4.6763 | 4.7044 | 4.7044 | 185,675 |
Nov 5, 2024 | 4.7368 | 4.7408 | 4.7139 | 4.7140 | 4.7140 | 51,929 |
Nov 4, 2024 | 4.7305 | 4.7584 | 4.7159 | 4.7362 | 4.7362 | 208,622 |
Nov 1, 2024 | 4.7629 | 4.7629 | 4.7287 | 4.7313 | 4.7313 | 106,871 |
Oct 31, 2024 | 4.7839 | 4.7839 | 4.7390 | 4.7465 | 4.7465 | 102,747 |
Oct 30, 2024 | 4.7606 | 4.7839 | 4.7599 | 4.7762 | 4.7762 | 37,850 |
Oct 29, 2024 | 4.7744 | 4.7744 | 4.7481 | 4.7484 | 4.7484 | 116,505 |
Oct 28, 2024 | 4.7544 | 4.7654 | 4.7399 | 4.7480 | 4.7480 | 77,538 |
Oct 25, 2024 | 4.7798 | 4.7798 | 4.7590 | 4.7590 | 4.7590 | 18,575 |
Oct 24, 2024 | 4.7518 | 4.7580 | 4.7461 | 4.7506 | 4.7506 | 26,236 |
Oct 23, 2024 | 4.7222 | 4.7628 | 4.7222 | 4.7348 | 4.7348 | 60,475 |
Oct 22, 2024 | 4.7783 | 4.7783 | 4.7492 | 4.7534 | 4.7534 | 111,467 |
Oct 21, 2024 | 4.8177 | 4.8217 | 4.7733 | 4.7733 | 4.7733 | 81,529 |
Oct 18, 2024 | 4.8267 | 4.8267 | 4.8007 | 4.8163 | 4.8163 | 18,201 |
Oct 17, 2024 | 4.8522 | 4.8708 | 4.8065 | 4.8147 | 4.8147 | 108,442 |
Oct 16, 2024 | 4.8477 | 4.8477 | 4.8048 | 4.8336 | 4.8336 | 91,526 |
Oct 15, 2024 | 4.8350 | 4.8350 | 4.8076 | 4.8182 | 4.8182 | 47,043 |
Oct 14, 2024 | 4.8075 | 4.8102 | 4.7875 | 4.7973 | 4.7973 | 99,213 |
Oct 11, 2024 | 4.7975 | 4.8065 | 4.7887 | 4.8065 | 4.8065 | 76,186 |
Oct 10, 2024 | 4.8042 | 4.8069 | 4.7910 | 4.8002 | 4.8002 | 123,301 |
Oct 9, 2024 | 4.8306 | 4.8306 | 4.7909 | 4.8109 | 4.8109 | 145,253 |
Oct 8, 2024 | 4.8086 | 4.8177 | 4.8065 | 4.8091 | 4.8091 | 103,013 |
Oct 7, 2024 | 4.8453 | 4.8453 | 4.8075 | 4.8143 | 4.8143 | 154,434 |
Oct 4, 2024 | 4.8379 | 4.8565 | 4.8200 | 4.8301 | 4.8301 | 56,071 |
Oct 3, 2024 | 4.8450 | 4.8620 | 4.8450 | 4.8539 | 4.8539 | 72,617 |
Oct 2, 2024 | 4.9015 | 4.9015 | 4.8532 | 4.8641 | 4.8641 | 95,263 |
Oct 1, 2024 | 4.8622 | 4.8830 | 4.8622 | 4.8786 | 4.8786 | 97,179 |
Sep 30, 2024 | 4.8939 | 4.8939 | 4.8462 | 4.8609 | 4.8609 | 179,290 |
Sep 27, 2024 | 4.8492 | 4.8670 | 4.8480 | 4.8617 | 4.8617 | 975,899 |
Sep 26, 2024 | 4.8525 | 4.8643 | 4.8408 | 4.8438 | 4.8438 | 30,820 |
Sep 25, 2024 | 4.8516 | 4.8562 | 4.8457 | 4.8471 | 4.8471 | 35,258 |
Sep 24, 2024 | 4.8492 | 4.8540 | 4.8369 | 4.8496 | 4.8496 | 37,645 |
Sep 23, 2024 | 4.8571 | 4.8687 | 4.8403 | 4.8455 | 4.8455 | 61,569 |
Sep 20, 2024 | 4.9001 | 4.9001 | 4.8467 | 4.8509 | 4.8509 | 27,434 |
Sep 19, 2024 | 4.8858 | 4.8858 | 4.8587 | 4.8689 | 4.8689 | 149,121 |
Sep 18, 2024 | 4.8649 | 4.8663 | 4.8485 | 4.8485 | 4.8485 | 136,086 |
Sep 17, 2024 | 4.8638 | 4.8790 | 4.8638 | 4.8708 | 4.8708 | 40,310 |
Sep 16, 2024 | 4.8659 | 4.8659 | 4.8265 | 4.8631 | 4.8631 | 82,055 |
Sep 13, 2024 | 4.8258 | 4.8321 | 4.8206 | 4.8314 | 4.8314 | 53,144 |
Sep 12, 2024 | 4.7983 | 4.8162 | 4.7983 | 4.8116 | 4.8116 | 52,571 |
Sep 11, 2024 | 4.8003 | 4.8025 | 4.7811 | 4.7960 | 4.7960 | 180,560 |
Sep 10, 2024 | 4.7917 | 4.8091 | 4.7817 | 4.7992 | 4.7992 | 43,549 |
Sep 9, 2024 | 4.7692 | 4.7892 | 4.7692 | 4.7892 | 4.7892 | 160,281 |
Sep 6, 2024 | 4.7913 | 4.8060 | 4.7913 | 4.7933 | 4.7933 | 45,057 |
Sep 5, 2024 | 4.8007 | 4.8007 | 4.7740 | 4.7844 | 4.7844 | 51,236 |
Sep 4, 2024 | 4.7571 | 4.7750 | 4.7541 | 4.7688 | 4.7688 | 188,854 |
Sep 3, 2024 | 4.7683 | 4.7740 | 4.7568 | 4.7620 | 4.7620 | 310,821 |
Sep 2, 2024 | 4.7916 | 4.7916 | 4.7530 | 4.7739 | 4.7739 | 19,405 |
Aug 30, 2024 | 4.7850 | 4.7850 | 4.7584 | 4.7728 | 4.7728 | 97,915 |
Aug 29, 2024 | 4.7689 | 4.7861 | 4.7689 | 4.7740 | 4.7740 | 50,996 |
Aug 28, 2024 | 4.7798 | 4.7849 | 4.7754 | 4.7813 | 4.7813 | 76,722 |
Aug 27, 2024 | 4.7863 | 4.7917 | 4.7744 | 4.7773 | 4.7773 | 66,258 |
Aug 26, 2024 | 4.7903 | 4.7999 | 4.7853 | 4.7853 | 4.7853 | 42,983 |
Aug 23, 2024 | 4.7772 | 4.7902 | 4.7556 | 4.7880 | 4.7880 | 109,864 |
Aug 22, 2024 | 4.7828 | 4.7828 | 4.7595 | 4.7595 | 4.7595 | 36,684 |
Aug 21, 2024 | 4.7716 | 4.7824 | 4.7674 | 4.7816 | 4.7816 | 32,490 |
Aug 20, 2024 | 4.7358 | 4.7729 | 4.7358 | 4.7729 | 4.7729 | 116,311 |
Aug 19, 2024 | 4.7515 | 4.7576 | 4.7494 | 4.7573 | 4.7573 | 258,345 |
Aug 16, 2024 | 4.7352 | 4.7449 | 4.7352 | 4.7374 | 4.7374 | 79,350 |
Aug 15, 2024 | 4.7440 | 4.7440 | 4.7170 | 4.7231 | 4.7231 | 103,439 |
Aug 14, 2024 | 4.7318 | 4.7322 | 4.7196 | 4.7322 | 4.7322 | 51,679 |
Aug 13, 2024 | 4.7062 | 4.7201 | 4.6898 | 4.7167 | 4.7167 | 188,410 |
Aug 12, 2024 | 4.6912 | 4.6980 | 4.6889 | 4.6915 | 4.6915 | 91,192 |
Aug 9, 2024 | 4.6551 | 4.6980 | 4.6551 | 4.6949 | 4.6949 | 54,586 |
Aug 8, 2024 | 4.6699 | 4.6776 | 4.6665 | 4.6735 | 4.6735 | 132,464 |
Aug 7, 2024 | 4.6362 | 4.6754 | 4.6362 | 4.6728 | 4.6728 | 157,896 |
Aug 6, 2024 | 4.6509 | 4.6688 | 4.6461 | 4.6568 | 4.6568 | 213,122 |
Aug 5, 2024 | 4.6847 | 4.6847 | 4.6415 | 4.6534 | 4.6534 | 205,084 |
Aug 2, 2024 | 4.6570 | 4.7026 | 4.6570 | 4.6967 | 4.6967 | 82,979 |
Aug 1, 2024 | 4.7017 | 4.7017 | 4.6745 | 4.6780 | 4.6780 | 178,825 |
Jul 31, 2024 | 4.6660 | 4.6783 | 4.6571 | 4.6701 | 4.6701 | 101,316 |
Jul 30, 2024 | 4.6524 | 4.6586 | 4.6445 | 4.6465 | 4.6465 | 81,449 |
Jul 29, 2024 | 4.6601 | 4.6601 | 4.6426 | 4.6480 | 4.6480 | 109,140 |
Jul 26, 2024 | 4.6286 | 4.6530 | 4.6286 | 4.6449 | 4.6449 | 60,054 |
Jul 25, 2024 | 4.6397 | 4.6397 | 4.6241 | 4.6350 | 4.6350 | 78,308 |
Jul 24, 2024 | 4.6409 | 4.6531 | 4.6343 | 4.6388 | 4.6388 | 123,401 |
Jul 23, 2024 | 4.6413 | 4.6524 | 4.6344 | 4.6524 | 4.6524 | 167,341 |
Jul 22, 2024 | 4.6299 | 4.6538 | 4.6299 | 4.6385 | 4.6385 | 63,822 |
Jul 19, 2024 | 4.6440 | 4.6440 | 4.6239 | 4.6239 | 4.6239 | 30,377 |
Jul 18, 2024 | 4.6378 | 4.6570 | 4.6378 | 4.6429 | 4.6429 | 124,739 |
Jul 17, 2024 | 4.6677 | 4.6677 | 4.6536 | 4.6589 | 4.6589 | 83,650 |
Jul 16, 2024 | 4.6541 | 4.6685 | 4.6541 | 4.6645 | 4.6645 | 53,451 |
Jul 15, 2024 | 4.6851 | 4.6851 | 4.6586 | 4.6607 | 4.6607 | 81,456 |
Jul 12, 2024 | 4.6628 | 4.6740 | 4.6552 | 4.6735 | 4.6735 | 69,159 |
Jul 11, 2024 | 4.6603 | 4.6789 | 4.6330 | 4.6643 | 4.6643 | 343,502 |
Jul 10, 2024 | 4.6223 | 4.6316 | 4.6201 | 4.6294 | 4.6294 | 32,531 |
Jul 9, 2024 | 4.6464 | 4.6464 | 4.6151 | 4.6151 | 4.6151 | 161,033 |
Jul 8, 2024 | 4.6171 | 4.6331 | 4.6171 | 4.6296 | 4.6296 | 51,868 |
Jul 5, 2024 | 4.6311 | 4.6337 | 4.6005 | 4.6337 | 4.6337 | 112,917 |
Jul 4, 2024 | 4.5775 | 4.6258 | 4.5775 | 4.5925 | 4.5925 | 72,879 |
Jul 3, 2024 | 4.5743 | 4.6063 | 4.5686 | 4.6007 | 4.6007 | 114,082 |
Jul 2, 2024 | 4.5473 | 4.5640 | 4.5458 | 4.5620 | 4.5620 | 93,442 |
Jul 1, 2024 | 4.5959 | 4.5959 | 4.5460 | 4.5491 | 4.5491 | 343,290 |
Jun 28, 2024 | 4.5905 | 4.6122 | 4.5896 | 4.5909 | 4.5909 | 36,876 |
Jun 27, 2024 | 4.5819 | 4.6146 | 4.5819 | 4.6034 | 4.6034 | 147,207 |
Jun 26, 2024 | 4.6135 | 4.6135 | 4.5918 | 4.5918 | 4.5918 | 90,425 |
Jun 25, 2024 | 4.6021 | 4.6223 | 4.6021 | 4.6118 | 4.6118 | 95,284 |
Jun 24, 2024 | 4.6136 | 4.6263 | 4.6083 | 4.6168 | 4.6168 | 98,954 |
Jun 21, 2024 | 4.5843 | 4.6220 | 4.5843 | 4.6092 | 4.6092 | 104,167 |
Jun 20, 2024 | 4.5961 | 4.6229 | 4.5961 | 4.6075 | 4.6075 | 70,080 |
Jun 19, 2024 | 4.6405 | 4.6405 | 4.6205 | 4.6205 | 4.6205 | 32,629 |
Jun 18, 2024 | 4.6041 | 4.6153 | 4.5916 | 4.6134 | 4.6134 | 133,899 |
Jun 17, 2024 | 4.5995 | 4.6140 | 4.5797 | 4.5872 | 4.5872 | 109,480 |
Jun 14, 2024 | 4.5924 | 4.6193 | 4.5924 | 4.6125 | 4.6125 | 55,944 |
Jun 13, 2024 | 4.5918 | 4.6310 | 4.5918 | 4.6175 | 4.6175 | 136,289 |
Jun 12, 2024 | 4.6067 | 4.6220 | 4.5681 | 4.6217 | 4.6217 | 207,776 |
Jun 11, 2024 | 4.5967 | 4.5967 | 4.5685 | 4.5729 | 4.5729 | 116,558 |
Jun 10, 2024 | 4.5560 | 4.5739 | 4.5560 | 4.5716 | 4.5716 | 125,085 |
Jun 7, 2024 | 4.5891 | 4.6110 | 4.5641 | 4.5777 | 4.5777 | 169,079 |
Jun 6, 2024 | 4.6122 | 4.6154 | 4.5997 | 4.6054 | 4.6054 | 343,974 |
Jun 5, 2024 | 4.6027 | 4.6089 | 4.5911 | 4.6089 | 4.6089 | 54,325 |
Jun 4, 2024 | 4.5941 | 4.6029 | 4.5823 | 4.5956 | 4.5956 | 57,123 |
Jun 3, 2024 | 4.6071 | 4.6071 | 4.5757 | 4.5946 | 4.5946 | 77,136 |
May 31, 2024 | 4.5498 | 4.5813 | 4.5498 | 4.5710 | 4.5710 | 120,892 |
May 30, 2024 | 4.5315 | 4.5624 | 4.5315 | 4.5618 | 4.5618 | 94,954 |
May 29, 2024 | 4.5473 | 4.5473 | 4.5311 | 4.5311 | 4.5311 | 69,424 |
May 28, 2024 | 4.6070 | 4.6070 | 4.5709 | 4.5709 | 4.5709 | 77,427 |
May 27, 2024 | 4.5957 | 4.5957 | 4.5653 | 4.5819 | 4.5819 | 63,408 |
May 24, 2024 | 4.5349 | 4.5744 | 4.5349 | 4.5729 | 4.5729 | 107,776 |
May 23, 2024 | 4.5847 | 4.5982 | 4.5634 | 4.5664 | 4.5664 | 535,204 |
May 22, 2024 | 4.5975 | 4.6003 | 4.5890 | 4.5940 | 4.5940 | 92,664 |
May 21, 2024 | 4.6136 | 4.6136 | 4.5998 | 4.6059 | 4.6059 | 55,879 |
May 20, 2024 | 4.6002 | 4.6092 | 4.5998 | 4.6043 | 4.6043 | 47,262 |
May 17, 2024 | 4.5989 | 4.6139 | 4.5974 | 4.5974 | 4.5974 | 19,812 |
May 16, 2024 | 4.6287 | 4.6326 | 4.6200 | 4.6206 | 4.6206 | 38,556 |
May 15, 2024 | 4.6042 | 4.6141 | 4.5788 | 4.6141 | 4.6141 | 187,983 |
May 14, 2024 | 4.5795 | 4.5795 | 4.5600 | 4.5714 | 4.5714 | 73,502 |
May 13, 2024 | 4.5696 | 4.5750 | 4.5661 | 4.5688 | 4.5688 | 126,169 |
May 10, 2024 | 4.5794 | 4.5836 | 4.5604 | 4.5618 | 4.5618 | 81,413 |
May 9, 2024 | 4.5593 | 4.5690 | 4.5556 | 4.5690 | 4.5690 | 109,985 |
May 8, 2024 | 4.5767 | 4.5787 | 4.5540 | 4.5622 | 4.5622 | 143,239 |
May 7, 2024 | 4.5827 | 4.5852 | 4.5714 | 4.5852 | 4.5852 | 35,274 |
May 6, 2024 | 4.5677 | 4.5682 | 4.5557 | 4.5682 | 4.5682 | 64,034 |
May 3, 2024 | 4.5395 | 4.5711 | 4.5131 | 4.5591 | 4.5591 | 98,416 |
May 2, 2024 | 4.4991 | 4.5137 | 4.4960 | 4.5061 | 4.5061 | 267,131 |
Apr 30, 2024 | 4.4908 | 4.5144 | 4.4847 | 4.4940 | 4.4940 | 885,227 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
QQQ Invesco QQQ Trust
481.68
+1.31%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%