XETRA - Delayed Quote EUR
iShares Asia Property Yield UCITS ETF (AYEP.DE)
4.3235
+0.0650
+(1.53%)
At close: 5:36:05 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 4.3470 | 4.3470 | 4.2975 | 4.3235 | 4.3235 | 1,634 |
Apr 30, 2025 | 4.2885 | 4.2885 | 4.2270 | 4.2585 | 4.2585 | 2,046 |
Apr 28, 2025 | 4.1735 | 4.2250 | 4.1735 | 4.2180 | 4.2180 | 4,072 |
Apr 25, 2025 | 4.2545 | 4.2545 | 4.1810 | 4.1875 | 4.1875 | 3,263 |
Apr 24, 2025 | 4.2320 | 4.2320 | 4.1975 | 4.2135 | 4.2135 | 3,617 |
Apr 23, 2025 | 4.2680 | 4.2680 | 4.2090 | 4.2230 | 4.2230 | 4,866 |
Apr 22, 2025 | 4.1445 | 4.2110 | 4.1445 | 4.2035 | 4.2035 | 4,323 |
Apr 17, 2025 | 4.1570 | 4.1970 | 4.1520 | 4.1835 | 4.1835 | 324 |
Apr 16, 2025 | 4.1360 | 4.1725 | 4.1360 | 4.1725 | 4.1725 | 1,394 |
Apr 15, 2025 | 4.1465 | 4.1465 | 4.0990 | 4.1360 | 4.1360 | 1,302 |
Apr 14, 2025 | 4.0875 | 4.1150 | 4.0850 | 4.0965 | 4.0965 | 7,831 |
Apr 11, 2025 | 4.0460 | 4.0520 | 3.9750 | 4.0175 | 4.0175 | 693,250 |
Apr 10, 2025 | 4.1480 | 4.1480 | 4.0330 | 4.0330 | 4.0330 | 83,756 |
Apr 9, 2025 | 4.0075 | 4.0095 | 3.9375 | 3.9525 | 3.9525 | 2,641 |
Apr 8, 2025 | 4.0720 | 4.1095 | 4.0365 | 4.0415 | 4.0415 | 5,250 |
Apr 7, 2025 | 4.0010 | 4.0435 | 3.9260 | 4.0085 | 4.0085 | 141,213 |
Apr 4, 2025 | 4.1735 | 4.2125 | 4.0700 | 4.0700 | 4.0700 | 85,725 |
Apr 3, 2025 | 4.2450 | 4.2450 | 4.1580 | 4.2110 | 4.2110 | 18,987 |
Apr 2, 2025 | 4.2650 | 4.2790 | 4.2450 | 4.2450 | 4.2450 | 304 |
Apr 1, 2025 | 4.2860 | 4.2860 | 4.2555 | 4.2860 | 4.2860 | 1,759 |
Mar 31, 2025 | 4.1515 | 4.3050 | 4.1515 | 4.2490 | 4.2490 | 358 |
Mar 28, 2025 | 4.3120 | 4.3120 | 4.2435 | 4.2470 | 4.2470 | 1,527 |
Mar 27, 2025 | 4.3135 | 4.3250 | 4.2995 | 4.3085 | 4.3085 | 1,706 |
Mar 26, 2025 | 4.3300 | 4.3300 | 4.3110 | 4.3110 | 4.3110 | 352 |
Mar 25, 2025 | 4.2900 | 4.3150 | 4.2885 | 4.3100 | 4.3100 | 135 |
Mar 24, 2025 | 4.1835 | 4.2845 | 4.1835 | 4.2755 | 4.2755 | 9,378 |
Mar 21, 2025 | 4.2440 | 4.2545 | 4.2175 | 4.2500 | 4.2500 | 17,022 |
Mar 20, 2025 | 4.2485 | 4.2600 | 4.2305 | 4.2365 | 4.2365 | 1,143 |
Mar 19, 2025 | 4.2355 | 4.2355 | 4.2100 | 4.2290 | 4.2290 | 2,721 |
Mar 18, 2025 | 4.2230 | 4.2320 | 4.2165 | 4.2165 | 4.2165 | 4,034 |
Mar 17, 2025 | 4.2085 | 4.2355 | 4.2025 | 4.2225 | 4.2225 | 6,137 |
Mar 14, 2025 | 4.1945 | 4.2085 | 4.1620 | 4.2085 | 4.2085 | 4,656 |
Mar 13, 2025 | 4.1735 | 4.1870 | 4.1700 | 4.1810 | 4.1810 | 7,914 |
Mar 12, 2025 | 4.1100 | 4.1545 | 4.1100 | 4.1545 | 4.1545 | 1,303 |
Mar 11, 2025 | 4.1400 | 4.1585 | 4.1040 | 4.1090 | 4.1090 | 9,586 |
Mar 10, 2025 | 4.1625 | 4.1890 | 4.1575 | 4.1685 | 4.1685 | 31,259 |
Mar 7, 2025 | 4.1955 | 4.1955 | 4.1665 | 4.1665 | 4.1665 | 3,613 |
Mar 6, 2025 | 4.2475 | 4.2475 | 4.2200 | 4.2275 | 4.2275 | 7,896 |
Mar 5, 2025 | 4.2965 | 4.2965 | 4.2205 | 4.2305 | 4.2305 | 597,705 |
Mar 4, 2025 | 4.3015 | 4.3015 | 4.2645 | 4.2645 | 4.2645 | 151 |
Mar 3, 2025 | 4.3725 | 4.3725 | 4.3280 | 4.3280 | 4.3280 | 741 |
Feb 28, 2025 | 4.3520 | 4.3520 | 4.3220 | 4.3350 | 4.3350 | 381 |
Feb 27, 2025 | 4.3470 | 4.3620 | 4.3465 | 4.3575 | 4.3575 | 922 |
Feb 26, 2025 | 4.3630 | 4.3705 | 4.3355 | 4.3410 | 4.3410 | 13,660 |
Feb 25, 2025 | 4.3275 | 4.3275 | 4.2990 | 4.3010 | 4.3010 | 948 |
Feb 24, 2025 | 4.3075 | 4.3075 | 4.2805 | 4.2890 | 4.2890 | 30,349 |
Feb 21, 2025 | 4.2905 | 4.3180 | 4.2305 | 4.3075 | 4.3075 | 2,431 |
Feb 20, 2025 | 4.2840 | 4.3265 | 4.2840 | 4.2920 | 4.2920 | 5,801 |
Feb 19, 2025 | 4.2865 | 4.3030 | 4.2865 | 4.2915 | 4.2915 | 1,798 |
Feb 18, 2025 | 4.3110 | 4.3235 | 4.3035 | 4.3085 | 4.3085 | 176 |
Feb 17, 2025 | 4.3050 | 4.3445 | 4.3050 | 4.3425 | 4.3425 | 1,711 |
Feb 14, 2025 | 4.2810 | 4.2825 | 4.2635 | 4.2735 | 4.2735 | 3,021 |
Feb 13, 2025 | 4.2365 | 4.2665 | 4.2365 | 4.2665 | 4.2665 | 7 |
Feb 12, 2025 | 4.2560 | 4.2675 | 4.2430 | 4.2430 | 4.2430 | 756 |
Feb 11, 2025 | 4.2500 | 4.2815 | 4.2500 | 4.2795 | 4.2795 | 226 |
Feb 10, 2025 | 4.2780 | 4.3065 | 4.2780 | 4.2915 | 4.2915 | 11,221 |
Feb 7, 2025 | 4.2910 | 4.2910 | 4.2855 | 4.2855 | 4.2855 | 450 |
Feb 6, 2025 | 4.2930 | 4.3065 | 4.2635 | 4.3055 | 4.3055 | 5,052 |
Feb 5, 2025 | 4.2390 | 4.2645 | 4.2385 | 4.2575 | 4.2575 | 1,234 |
Feb 4, 2025 | 4.2800 | 4.2800 | 4.2420 | 4.2595 | 4.2595 | 188 |
Feb 3, 2025 | 4.2990 | 4.2990 | 4.2565 | 4.2915 | 4.2915 | 456 |
Jan 31, 2025 | 4.2700 | 4.2850 | 4.2480 | 4.2595 | 4.2595 | 4,481 |
Jan 30, 2025 | 4.2660 | 4.2880 | 4.2585 | 4.2880 | 4.2880 | 311 |
Jan 29, 2025 | 4.2685 | 4.2770 | 4.2480 | 4.2625 | 4.2625 | 3,617 |
Jan 28, 2025 | 4.2320 | 4.2595 | 4.2135 | 4.2175 | 4.2175 | 341,061 |
Jan 27, 2025 | 4.1000 | 4.1945 | 4.1000 | 4.1760 | 4.1760 | 34,510 |
Jan 24, 2025 | 4.1230 | 4.1605 | 4.1230 | 4.1485 | 4.1485 | 1,299 |
Jan 23, 2025 | 4.1530 | 4.1530 | 4.1115 | 4.1310 | 4.1310 | 3,335 |
Jan 22, 2025 | 4.1690 | 4.1690 | 4.1260 | 4.1400 | 4.1400 | 1,948 |
Jan 21, 2025 | 4.1670 | 4.1800 | 4.1600 | 4.1740 | 4.1740 | 626 |
Jan 20, 2025 | 4.2185 | 4.2185 | 4.1680 | 4.1840 | 4.1840 | 2,491 |
Jan 17, 2025 | 4.1810 | 4.1960 | 4.1600 | 4.1745 | 4.1745 | 49,201 |
Jan 16, 2025 | 4.2035 | 4.2035 | 4.1630 | 4.1680 | 4.1680 | 1,241 |
Jan 15, 2025 | 4.1495 | 4.1580 | 4.1190 | 4.1555 | 4.1555 | 7,281 |
Jan 14, 2025 | 4.1260 | 4.1260 | 4.1015 | 4.1015 | 4.1015 | 6,001 |
Jan 13, 2025 | 4.1105 | 4.1190 | 4.0790 | 4.1100 | 4.1100 | 7,952 |
Jan 10, 2025 | 4.1500 | 4.1500 | 4.1165 | 4.1165 | 4.1165 | 150 |
Jan 9, 2025 | 4.1570 | 4.1570 | 4.1315 | 4.1315 | 4.1315 | 279 |
Jan 8, 2025 | 4.1145 | 4.1550 | 4.1145 | 4.1320 | 4.1320 | 5,562 |
Jan 7, 2025 | 4.1840 | 4.1890 | 4.1480 | 4.1670 | 4.1670 | 1,727 |
Jan 6, 2025 | 4.1990 | 4.2150 | 4.1845 | 4.1990 | 4.1990 | 2,649 |
Jan 3, 2025 | 4.1710 | 4.1945 | 4.1710 | 4.1855 | 4.1855 | 837 |
Jan 2, 2025 | 4.1720 | 4.1880 | 4.1345 | 4.1880 | 4.1880 | 10,649 |
Dec 30, 2024 | 4.1335 | 4.1385 | 4.1180 | 4.1180 | 4.1180 | 446 |
Dec 27, 2024 | 4.0920 | 4.1455 | 4.0920 | 4.1410 | 4.1410 | 1,182 |
Dec 23, 2024 | 4.0685 | 4.1125 | 4.0685 | 4.0965 | 4.0965 | 65,592 |
Dec 20, 2024 | 4.0945 | 4.0945 | 4.0390 | 4.0915 | 4.0915 | 5,018 |
Dec 19, 2024 | 4.0930 | 4.0930 | 4.0425 | 4.0565 | 4.0565 | 3,111 |
Dec 18, 2024 | 4.1110 | 4.1330 | 4.1095 | 4.1095 | 4.1095 | 191,529 |
Dec 17, 2024 | 4.1200 | 4.1245 | 4.0990 | 4.1245 | 4.1245 | 3,951 |
Dec 16, 2024 | 4.1540 | 4.1540 | 4.1120 | 4.1190 | 4.1190 | 4,357 |
Dec 13, 2024 | 4.1770 | 4.1785 | 4.1290 | 4.1290 | 4.1290 | 766 |
Dec 12, 2024 | 4.2035 | 4.2035 | 4.1455 | 4.1620 | 4.1620 | 3,818 |
Dec 11, 2024 | 4.1855 | 4.2005 | 4.1855 | 4.1950 | 4.1950 | 3,680 |
Dec 10, 2024 | 4.2115 | 4.2115 | 4.1900 | 4.1900 | 4.1900 | 846 |
Dec 9, 2024 | 4.1830 | 4.2510 | 4.1830 | 4.2370 | 4.2370 | 2,977 |
Dec 6, 2024 | 4.2550 | 4.2555 | 4.2385 | 4.2450 | 4.2450 | 382 |
Dec 5, 2024 | 4.2410 | 4.2705 | 4.2410 | 4.2600 | 4.2600 | 399 |
Dec 4, 2024 | 4.2595 | 4.2960 | 4.2595 | 4.2770 | 4.2770 | 2,605 |
Dec 3, 2024 | 4.3225 | 4.3370 | 4.3065 | 4.3260 | 4.3260 | 202 |
Dec 2, 2024 | 4.3420 | 4.3720 | 4.3010 | 4.3240 | 4.3240 | 322 |
Nov 29, 2024 | 4.2795 | 4.3110 | 4.2750 | 4.3055 | 4.3055 | 63 |
Nov 28, 2024 | 4.2940 | 4.3050 | 4.2890 | 4.2935 | 4.2935 | 2,841 |
Nov 27, 2024 | 4.3315 | 4.3315 | 4.2850 | 4.2905 | 4.2905 | 4,688 |
Nov 26, 2024 | 4.2740 | 4.2855 | 4.2610 | 4.2840 | 4.2840 | 11,177 |
Nov 25, 2024 | 4.3135 | 4.3135 | 4.2695 | 4.2770 | 4.2770 | 53,609 |
Nov 22, 2024 | 4.2125 | 4.2975 | 4.2125 | 4.2880 | 4.2880 | 2,931 |
Nov 21, 2024 | 4.2090 | 4.2600 | 4.2090 | 4.2530 | 4.2530 | 68 |
Nov 20, 2024 | 4.1820 | 4.2405 | 4.1820 | 4.2385 | 4.2385 | 29,108 |
Nov 19, 2024 | 4.2725 | 4.2725 | 4.1810 | 4.2325 | 4.2325 | 436 |
Nov 18, 2024 | 4.2590 | 4.2590 | 4.2290 | 4.2330 | 4.2330 | 53 |
Nov 15, 2024 | 4.1915 | 4.2165 | 4.1890 | 4.2125 | 4.2125 | 14,336 |
Nov 14, 2024 | 4.1800 | 4.2335 | 4.1800 | 4.2280 | 4.2280 | 75,605 |
Nov 13, 2024 | 4.2140 | 4.2285 | 4.2130 | 4.2210 | 4.2210 | 282 |
Nov 12, 2024 | 4.2315 | 4.2785 | 4.2225 | 4.2225 | 4.2225 | 38,320 |
Nov 11, 2024 | 4.2765 | 4.2765 | 4.2545 | 4.2580 | 4.2580 | 3,086 |
Nov 8, 2024 | 4.2140 | 4.2370 | 4.2085 | 4.2265 | 4.2265 | 69,592 |
Nov 7, 2024 | 4.2515 | 4.2515 | 4.2205 | 4.2375 | 4.2375 | 221 |
Nov 6, 2024 | 4.2895 | 4.3260 | 4.2310 | 4.2450 | 4.2450 | 7,283 |
Nov 5, 2024 | 4.2925 | 4.2925 | 4.2485 | 4.2745 | 4.2745 | 1,496 |
Nov 4, 2024 | 4.2140 | 4.2605 | 4.2140 | 4.2515 | 4.2515 | 384 |
Nov 1, 2024 | 4.2560 | 4.2690 | 4.2325 | 4.2535 | 4.2535 | 8,864 |
Oct 31, 2024 | 4.2175 | 4.2310 | 4.1965 | 4.2080 | 4.2080 | 8,761 |
Oct 30, 2024 | 4.2480 | 4.2760 | 4.2345 | 4.2380 | 4.2380 | 608 |
Oct 29, 2024 | 4.2540 | 4.2755 | 4.2470 | 4.2470 | 4.2470 | 72 |
Oct 28, 2024 | 4.2770 | 4.2920 | 4.2480 | 4.2835 | 4.2835 | 37 |
Oct 25, 2024 | 4.2740 | 4.2960 | 4.2740 | 4.2770 | 4.2770 | 207 |
Oct 24, 2024 | 4.3060 | 4.3075 | 4.2795 | 4.2795 | 4.2795 | 1,511 |
Oct 23, 2024 | 4.2955 | 4.3450 | 4.2955 | 4.3015 | 4.3015 | 9,334 |
Oct 22, 2024 | 4.3400 | 4.3410 | 4.3215 | 4.3380 | 4.3380 | 17 |
Oct 21, 2024 | 4.3615 | 4.4120 | 4.3615 | 4.3630 | 4.3630 | 10,203 |
Oct 18, 2024 | 4.4235 | 4.4290 | 4.4010 | 4.4085 | 4.4085 | 6,282 |
Oct 17, 2024 | 4.4435 | 4.4435 | 4.4110 | 4.4170 | 4.4170 | 10,301 |
Oct 16, 2024 | 4.4165 | 4.4165 | 4.3820 | 4.3990 | 4.3990 | 1,581 |
Oct 15, 2024 | 4.4035 | 4.4035 | 4.3595 | 4.3680 | 4.3680 | 6,550 |
Oct 14, 2024 | 4.4195 | 4.4195 | 4.3815 | 4.3935 | 4.3935 | 5,767 |
Oct 11, 2024 | 4.3865 | 4.4040 | 4.3700 | 4.4015 | 4.4015 | 1,558 |
Oct 10, 2024 | 4.3960 | 4.4020 | 4.3810 | 4.3945 | 4.3945 | 155 |
Oct 9, 2024 | 4.3950 | 4.4095 | 4.3810 | 4.4095 | 4.4095 | 1,824 |
Oct 8, 2024 | 4.4255 | 4.4255 | 4.3840 | 4.4060 | 4.4060 | 13,983 |
Oct 7, 2024 | 4.4815 | 4.4815 | 4.4200 | 4.4200 | 4.4200 | 9,338 |
Oct 4, 2024 | 4.4770 | 4.4995 | 4.4675 | 4.4820 | 4.4820 | 3,388 |
Oct 3, 2024 | 4.4925 | 4.4925 | 4.4550 | 4.4745 | 4.4745 | 790 |
Oct 2, 2024 | 4.4770 | 4.5120 | 4.4770 | 4.4970 | 4.4970 | 11,006 |
Oct 1, 2024 | 4.4805 | 4.4815 | 4.4550 | 4.4620 | 4.4620 | 1,203 |
Sep 30, 2024 | 4.4895 | 4.4895 | 4.4280 | 4.4280 | 4.4280 | 3,896 |
Sep 27, 2024 | 4.4845 | 4.5030 | 4.4680 | 4.5030 | 4.5030 | 584 |
Sep 26, 2024 | 4.4510 | 4.4920 | 4.4510 | 4.4820 | 4.4820 | 3,097 |
Sep 25, 2024 | 4.4565 | 4.4565 | 4.4200 | 4.4365 | 4.4365 | 5,847 |
Sep 24, 2024 | 4.4690 | 4.4690 | 4.4255 | 4.4605 | 4.4605 | 1,496 |
Sep 23, 2024 | 4.4235 | 4.4535 | 4.4150 | 4.4445 | 4.4445 | 178 |
Sep 20, 2024 | 4.4385 | 4.4425 | 4.4175 | 4.4175 | 4.4175 | 1,196 |
Sep 19, 2024 | 4.5015 | 4.5015 | 4.4660 | 4.4805 | 4.4805 | 1,531 |
Sep 18, 2024 | 4.4510 | 4.4650 | 4.4265 | 4.4380 | 4.4380 | 125 |
Sep 17, 2024 | 4.5010 | 4.5010 | 4.4805 | 4.4865 | 4.4865 | 2,940 |
Sep 16, 2024 | 4.4235 | 4.4835 | 4.4235 | 4.4685 | 4.4685 | 2,591 |
Sep 13, 2024 | 4.4435 | 4.4600 | 4.4400 | 4.4555 | 4.4555 | 5,489 |
Sep 12, 2024 | 4.4275 | 4.4295 | 4.4175 | 4.4215 | 4.4215 | 264 |
Sep 11, 2024 | 4.4135 | 4.4135 | 4.3780 | 4.3990 | 4.3990 | 7,525 |
Sep 10, 2024 | 4.4130 | 4.4130 | 4.3985 | 4.4025 | 4.4025 | 3,845 |
Sep 9, 2024 | 4.3985 | 4.4175 | 4.3790 | 4.4175 | 4.4175 | 188 |
Sep 6, 2024 | 4.3770 | 4.4105 | 4.3250 | 4.3405 | 4.3405 | 10,016 |
Sep 5, 2024 | 4.3605 | 4.3795 | 4.3605 | 4.3650 | 4.3650 | 298 |
Sep 4, 2024 | 4.3445 | 4.3465 | 4.2885 | 4.3250 | 4.3250 | 7,638 |
Sep 3, 2024 | 4.3870 | 4.3880 | 4.3545 | 4.3665 | 4.3665 | 6,513 |
Sep 2, 2024 | 4.4110 | 4.4110 | 4.3490 | 4.3780 | 4.3780 | 10,278 |
Aug 30, 2024 | 4.4120 | 4.4200 | 4.3740 | 4.3870 | 4.3870 | 8,359 |
Aug 29, 2024 | 4.3885 | 4.4165 | 4.3885 | 4.3950 | 4.3950 | 843 |
Aug 28, 2024 | 4.3360 | 4.3975 | 4.3360 | 4.3730 | 4.3730 | 2,534 |
Aug 27, 2024 | 4.3935 | 4.3935 | 4.3470 | 4.3635 | 4.3635 | 16,843 |
Aug 26, 2024 | 4.3560 | 4.3600 | 4.3290 | 4.3470 | 4.3470 | 17,186 |
Aug 23, 2024 | 4.2635 | 4.2910 | 4.2610 | 4.2825 | 4.2825 | 6,147 |
Aug 22, 2024 | 4.2675 | 4.2805 | 4.2575 | 4.2575 | 4.2575 | 1,629 |
Aug 21, 2024 | 4.2305 | 4.2540 | 4.2305 | 4.2445 | 4.2445 | - |
Aug 20, 2024 | 4.2400 | 4.2425 | 4.2250 | 4.2250 | 4.2250 | 67 |
Aug 19, 2024 | 4.2555 | 4.2795 | 4.2400 | 4.2795 | 4.2795 | 59 |
Aug 16, 2024 | 4.2225 | 4.2265 | 4.2050 | 4.2180 | 4.2180 | 519 |
Aug 15, 2024 | 4.1955 | 4.2315 | 4.1855 | 4.2175 | 4.2175 | 125 |
Aug 14, 2024 | 4.1935 | 4.1945 | 4.1885 | 4.1895 | 4.1895 | 21 |
Aug 13, 2024 | 4.1730 | 4.2115 | 4.1635 | 4.2115 | 4.2115 | 6,174 |
Aug 12, 2024 | 4.1625 | 4.1755 | 4.1420 | 4.1420 | 4.1420 | 7,104 |
Aug 9, 2024 | 4.1195 | 4.1610 | 4.1195 | 4.1475 | 4.1475 | 7,731 |
Aug 8, 2024 | 4.1325 | 4.1740 | 4.1315 | 4.1740 | 4.1740 | 4,927 |
Aug 7, 2024 | 4.1260 | 4.1635 | 4.1260 | 4.1485 | 4.1485 | 3,775 |
Aug 6, 2024 | 4.0515 | 4.1045 | 4.0435 | 4.0870 | 4.0870 | 109 |
Aug 5, 2024 | 4.0695 | 4.1395 | 3.9600 | 4.0700 | 4.0700 | 3,387 |
Aug 2, 2024 | 4.1075 | 4.1135 | 4.0415 | 4.0685 | 4.0685 | 61,115 |
Aug 1, 2024 | 4.2035 | 4.2035 | 4.1325 | 4.1365 | 4.1365 | 2,158 |
Jul 31, 2024 | 4.1660 | 4.2130 | 4.1660 | 4.2035 | 4.2035 | 3,525 |
Jul 30, 2024 | 4.1315 | 4.1515 | 4.1315 | 4.1365 | 4.1365 | 304 |
Jul 29, 2024 | 4.1290 | 4.1470 | 4.1035 | 4.1160 | 4.1160 | 2,245 |
Jul 26, 2024 | 4.0900 | 4.1080 | 4.0890 | 4.1040 | 4.1040 | 1,512 |
Jul 25, 2024 | 4.0805 | 4.0805 | 4.0625 | 4.0790 | 4.0790 | 8,012 |
Jul 24, 2024 | 4.0915 | 4.1045 | 4.0670 | 4.0935 | 4.0935 | 5,322 |
Jul 23, 2024 | 4.0970 | 4.1265 | 4.0970 | 4.1165 | 4.1165 | 7 |
Jul 22, 2024 | 4.0970 | 4.1240 | 4.0915 | 4.0915 | 4.0915 | 13,855 |
Jul 19, 2024 | 4.0995 | 4.0995 | 4.0730 | 4.0835 | 4.0835 | 992 |
Jul 18, 2024 | 4.1985 | 4.1985 | 4.1310 | 4.1310 | 4.1310 | 6,584 |
Jul 17, 2024 | 4.1670 | 4.1725 | 4.1500 | 4.1720 | 4.1720 | 18,849 |
Jul 16, 2024 | 4.1340 | 4.1390 | 4.1095 | 4.1390 | 4.1390 | 7,273 |
Jul 15, 2024 | 4.1810 | 4.1810 | 4.1175 | 4.1340 | 4.1340 | 1,333 |
Jul 12, 2024 | 4.1305 | 4.1625 | 4.1255 | 4.1545 | 4.1545 | 9,607 |
Jul 11, 2024 | 4.0090 | 4.0435 | 3.9920 | 4.0345 | 4.0345 | 8,439 |
Jul 10, 2024 | 3.9480 | 3.9920 | 3.9480 | 3.9915 | 3.9915 | 278 |
Jul 9, 2024 | 3.9965 | 3.9965 | 3.9510 | 3.9550 | 3.9550 | 1,158 |
Jul 8, 2024 | 3.9575 | 3.9675 | 3.9560 | 3.9600 | 3.9600 | 561 |
Jul 5, 2024 | 3.9730 | 3.9805 | 3.9560 | 3.9660 | 3.9660 | 1,034 |
Jul 4, 2024 | 3.9900 | 3.9925 | 3.9805 | 3.9805 | 3.9805 | 2 |
Jul 3, 2024 | 3.9585 | 3.9790 | 3.9520 | 3.9740 | 3.9740 | 1,579 |
Jul 2, 2024 | 3.9670 | 3.9670 | 3.9450 | 3.9585 | 3.9585 | 1,385 |
Jul 1, 2024 | 3.9705 | 3.9790 | 3.9520 | 3.9605 | 3.9605 | 6,993 |
Jun 28, 2024 | 4.0040 | 4.0040 | 3.9820 | 3.9955 | 3.9955 | 165 |
Jun 27, 2024 | 4.0030 | 4.0030 | 3.9665 | 3.9850 | 3.9850 | 4,472 |
Jun 26, 2024 | 4.0360 | 4.0400 | 3.9985 | 4.0045 | 4.0045 | 3,525 |
Jun 25, 2024 | 4.0425 | 4.0425 | 4.0300 | 4.0360 | 4.0360 | 39 |
Jun 24, 2024 | 3.9900 | 4.0260 | 3.9900 | 4.0260 | 4.0260 | 366 |
Jun 21, 2024 | 3.9970 | 4.0060 | 3.9950 | 4.0000 | 4.0000 | 1,643 |
Jun 20, 2024 | 4.0120 | 4.0225 | 4.0050 | 4.0090 | 4.0090 | 179 |
Jun 19, 2024 | 4.0200 | 4.0240 | 4.0055 | 4.0170 | 4.0170 | 1,566 |
Jun 18, 2024 | 4.0085 | 4.0085 | 3.9900 | 4.0025 | 4.0025 | 806 |
Jun 17, 2024 | 4.0015 | 4.0190 | 3.9900 | 4.0050 | 4.0050 | 13,889 |
Jun 14, 2024 | 4.0415 | 4.0560 | 4.0235 | 4.0365 | 4.0365 | 24 |
Jun 13, 2024 | 4.0480 | 4.0480 | 3.9955 | 4.0080 | 4.0080 | 5,439 |
Jun 12, 2024 | 4.0285 | 4.0535 | 4.0215 | 4.0520 | 4.0520 | 4,857 |
Jun 11, 2024 | 4.0570 | 4.0580 | 4.0435 | 4.0520 | 4.0520 | 61,857 |
Jun 10, 2024 | 4.0915 | 4.1185 | 4.0915 | 4.1095 | 4.1095 | 284 |
Jun 7, 2024 | 4.0925 | 4.0925 | 4.0800 | 4.0870 | 4.0870 | 2,618 |
Jun 6, 2024 | 4.1155 | 4.1155 | 4.1055 | 4.1090 | 4.1090 | 2,575 |
Jun 5, 2024 | 4.1195 | 4.1230 | 4.1070 | 4.1150 | 4.1150 | 11,401 |
Jun 4, 2024 | 4.0770 | 4.1025 | 4.0635 | 4.0675 | 4.0675 | 4,919 |
Jun 3, 2024 | 4.1120 | 4.1120 | 4.0585 | 4.0620 | 4.0620 | 1,979 |
May 31, 2024 | 4.0745 | 4.0780 | 4.0535 | 4.0600 | 4.0600 | 5,606 |
May 30, 2024 | 4.0440 | 4.0485 | 4.0210 | 4.0485 | 4.0485 | 2,623 |
May 29, 2024 | 4.0755 | 4.0755 | 4.0205 | 4.0400 | 4.0400 | 6,914 |
May 28, 2024 | 4.1060 | 4.1060 | 4.0750 | 4.0775 | 4.0775 | 140 |
May 27, 2024 | 4.0965 | 4.0995 | 4.0750 | 4.0940 | 4.0940 | 384 |
May 24, 2024 | 4.0905 | 4.0905 | 4.0750 | 4.0830 | 4.0830 | 2,505 |
May 23, 2024 | 4.1580 | 4.1580 | 4.0950 | 4.0950 | 4.0950 | 108 |
May 22, 2024 | 4.1795 | 4.1795 | 4.1400 | 4.1415 | 4.1415 | 1,528 |
May 21, 2024 | 4.2005 | 4.2060 | 4.1870 | 4.1955 | 4.1955 | 769 |
May 20, 2024 | 4.2455 | 4.2645 | 4.2100 | 4.2300 | 4.2300 | 2,464 |
May 17, 2024 | 4.2235 | 4.2425 | 4.2235 | 4.2425 | 4.2425 | 258 |
May 16, 2024 | 4.2435 | 4.2735 | 4.2315 | 4.2315 | 4.2315 | 698 |
May 15, 2024 | 4.2260 | 4.2265 | 4.2005 | 4.2135 | 4.2135 | 68 |
May 14, 2024 | 4.2340 | 4.2340 | 4.2070 | 4.2125 | 4.2125 | 965 |
May 13, 2024 | 4.2465 | 4.2510 | 4.2320 | 4.2360 | 4.2360 | 541 |
May 10, 2024 | 4.2545 | 4.2695 | 4.2485 | 4.2485 | 4.2485 | 300 |
May 9, 2024 | 4.2020 | 4.2525 | 4.2020 | 4.2460 | 4.2460 | 26 |
May 8, 2024 | 4.2850 | 4.2850 | 4.2230 | 4.2460 | 4.2460 | 657 |
May 7, 2024 | 4.2985 | 4.2985 | 4.2760 | 4.2760 | 4.2760 | 90 |
May 6, 2024 | 4.2840 | 4.3240 | 4.2840 | 4.2950 | 4.2950 | 1,186 |
May 3, 2024 | 4.3145 | 4.3145 | 4.2410 | 4.2690 | 4.2690 | 1,844 |
May 2, 2024 | 4.2780 | 4.2780 | 4.2225 | 4.2500 | 4.2500 | 218 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
EWT iShares MSCI Taiwan ETF
50.86
+6.36%
AIA iShares Asia 50 ETF
73.63
+4.65%
XSD SPDR S&P Semiconductor ETF
203.73
+4.29%
PSI Invesco Semiconductors ETF
48.32
+4.29%
ESPO VanEck Video Gaming and eSports ETF
98.27
+3.83%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.19
+3.56%
SOXX iShares Semiconductor ETF
189.83
+3.40%
EYLD Cambria Emerging Shareholder Yield ETF
32.70
+3.49%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.44
+3.43%
FTXL First Trust Nasdaq Semiconductor ETF
76.49
+3.29%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.24
+3.30%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.09
+3.24%
SLX VanEck Steel ETF
62.50
+3.22%
EWD iShares MSCI Sweden ETF
44.51
+3.22%
SMH VanEck Semiconductor ETF
218.92
+3.12%
XMMO Invesco S&P MidCap Momentum ETF
119.45
+3.05%
QTUM Defiance Quantum ETF
77.81
+3.13%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
QLD ProShares Ultra QQQ
93.35
+2.87%
EMGF iShares Emerging Markets Equity Factor ETF
48.11
+3.08%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.79
+3.00%
PSCI Invesco S&P SmallCap Industrials ETF
121.96
+3.00%
KIE SPDR S&P Insurance ETF
58.22
+2.83%
SPHB Invesco S&P 500 High Beta ETF
82.09
+2.83%
KCE SPDR S&P Capital Markets ETF
128.86
+3.06%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.95
+2.87%
XNTK SPDR NYSE Technology ETF
204.18
+2.87%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.52
+2.85%
EMQQ EMQQ The Emerging Markets Internet ETF
39.30
+2.83%
QGRO American Century U.S. Quality Growth ETF
100.20
+2.68%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.86
+2.72%
IWP iShares Russell Mid-Cap Growth ETF
125.01
+2.70%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.39
+2.76%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.67
+2.75%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.87
+2.75%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.04
+2.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.51
+2.69%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.64%
PKB Invesco Building & Construction ETF
73.59
+2.68%
DWLD Davis Select Worldwide ETF
38.37
+2.69%
XSMO Invesco S&P SmallCap Momentum ETF
63.69
+2.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.68
+2.58%
PSC Principal U.S. Small-Cap ETF
49.13
+2.42%
AIQ Global X Artificial Intelligence & Technology ETF
38.12
+2.56%
FSMD Fidelity Small-Mid Multifactor ETF
39.33
+2.37%
GRPM Invesco S&P MidCap 400 GARP ETF
103.27
+2.19%
RWK Invesco S&P MidCap 400 Revenue ETF
108.50
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.48
+2.48%
IYG iShares U.S. Financial Services ETF
79.75
+2.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.66
+2.35%
IYF iShares U.S. Financials ETF
113.10
+2.31%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.73
+2.37%
IXP iShares Global Comm Services ETF
101.25
+2.47%
IAK iShares U.S. Insurance ETF
134.08
+2.28%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.18
+2.46%
SPGP Invesco S&P 500 GARP ETF
98.64
+2.29%
BFOR Barron's 400 ETF
70.94
+2.58%
XMHQ Invesco S&P MidCap Quality ETF
94.78
+2.40%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.94
+2.37%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.37
+2.43%
BLOK Amplify Transformational Data Sharing ETF
41.91
+2.24%
VFVA Vanguard U.S. Value Factor ETF Shares
110.47
+2.40%
SYLD Cambria Shareholder Yield ETF
61.90
+2.38%
DEM WisdomTree Emerging Markets High Dividend Fund
42.87
+2.36%
AGNG Global X Aging Population ETF
31.74
+2.39%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.38
+2.34%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.72
+2.36%
FNCL Fidelity MSCI Financials Index ETF
69.58
+2.36%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.16
+2.35%
VFH Vanguard Financials Index Fund ETF Shares
119.46
+2.30%
XLF The Financial Select Sector SPDR Fund
49.83
+2.21%
IETC iShares U.S. Tech Independence Focused ETF
81.45
+2.31%
XAR SPDR S&P Aerospace & Defense ETF
176.87
+2.09%
VIS Vanguard Industrials Index Fund ETF Shares
255.08
+2.17%
MTUM iShares MSCI USA Momentum Factor ETF
216.32
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.72
+2.20%
PAVE Global X U.S. Infrastructure Development ETF
39.69
+2.20%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.86
+2.37%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.15
+2.17%
FYX First Trust Small Cap Core AlphaDEX Fund
89.54
+2.28%
PKW Invesco BuyBack Achievers ETF
112.93
+2.28%
PPH VanEck Pharmaceutical ETF
89.13
+2.26%
EES WisdomTree U.S. SmallCap Earnings Fund
47.93
+2.26%
FNDA Schwab Fundamental U.S. Small Company ETF
27.02
+2.14%
IWR iShares Russell Mid-Cap ETF
86.00
+2.17%
WTV WisdomTree U.S. Value Fund
81.00
+2.18%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.94
+2.16%
VFMF Vanguard U.S. Multifactor ETF Shares
126.65
+2.06%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.55
+2.23%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.80
+2.23%
WLDR Affinity World Leaders Equity ETF
29.28
-0.44%
SPMO Invesco S&P 500 Momentum ETF
97.77
+2.13%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.41
+2.11%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.14%
EZM WisdomTree U.S. MidCap Earnings Fund
58.70
+2.09%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.81
+2.18%
PSP Invesco Global Listed Private Equity ETF
64.67
+2.16%