Amsterdam - Delayed Quote EUR
iShares BIC 50 UCITS ETF USD (Dist) (BRIC.AS)
20.25
-0.07
(-0.34%)
At close: April 30 at 5:29:49 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 | 20.32 | 20.48 | 20.14 | 20.25 | 20.25 | 3,400 |
Apr 28, 2025 | 20.40 | 20.41 | 20.28 | 20.24 | 20.24 | 156 |
Apr 25, 2025 | 20.43 | 20.43 | 20.19 | 20.26 | 20.26 | 3,886 |
Apr 24, 2025 | 20.05 | 20.41 | 20.00 | 20.30 | 20.30 | 3,517 |
Apr 23, 2025 | 20.26 | 20.42 | 20.18 | 20.33 | 20.33 | 4,583 |
Apr 22, 2025 | 19.46 | 19.52 | 19.39 | 19.62 | 19.62 | 3,190 |
Apr 17, 2025 | 19.51 | 19.51 | 19.31 | 19.33 | 19.33 | 1,021 |
Apr 16, 2025 | 19.14 | 19.33 | 19.11 | 19.30 | 19.30 | 1,186 |
Apr 15, 2025 | 19.70 | 19.82 | 19.66 | 19.84 | 19.84 | 3,368 |
Apr 14, 2025 | 19.44 | 20.36 | 19.44 | 19.72 | 19.72 | 2,797 |
Apr 11, 2025 | 19.31 | 19.31 | 18.98 | 18.89 | 18.89 | 3,459 |
Apr 10, 2025 | 19.88 | 19.88 | 19.17 | 19.04 | 19.04 | 1,398 |
Apr 9, 2025 | 18.88 | 19.41 | 18.60 | 18.46 | 18.46 | 2,070 |
Apr 8, 2025 | 19.32 | 19.40 | 19.18 | 19.17 | 19.17 | 3,588 |
Apr 7, 2025 | 18.63 | 19.75 | 18.51 | 19.03 | 19.03 | 19,588 |
Apr 4, 2025 | 21.51 | 21.66 | 19.81 | 20.15 | 20.15 | 9,879 |
Apr 3, 2025 | 21.80 | 21.81 | 21.35 | 21.64 | 21.64 | 18,804 |
Apr 2, 2025 | 22.55 | 22.61 | 22.28 | 22.25 | 22.25 | 6,630 |
Apr 1, 2025 | 22.67 | 22.67 | 22.49 | 22.61 | 22.61 | 1,554 |
Mar 31, 2025 | 22.42 | 22.49 | 22.26 | 22.39 | 22.39 | 38,718 |
Mar 28, 2025 | 22.85 | 22.85 | 22.52 | 22.52 | 22.52 | 6,618 |
Mar 27, 2025 | 23.06 | 23.21 | 22.95 | 23.18 | 23.18 | 6,622 |
Mar 26, 2025 | 22.89 | 22.91 | 22.72 | 22.88 | 22.88 | 6,133 |
Mar 25, 2025 | 22.65 | 22.98 | 22.65 | 22.89 | 22.89 | 1,427 |
Mar 24, 2025 | 23.30 | 23.30 | 23.08 | 23.06 | 23.06 | 1,959 |
Mar 21, 2025 | 22.97 | 22.97 | 22.84 | 22.98 | 22.98 | 8,913 |
Mar 20, 2025 | 23.30 | 23.35 | 23.14 | 23.17 | 23.17 | 3,468 |
Mar 19, 2025 | 23.90 | 24.02 | 23.70 | 23.78 | 23.78 | 10,189 |
Mar 18, 2025 | 23.81 | 23.92 | 23.66 | 23.74 | 23.74 | 17,865 |
Mar 17, 2025 | 23.18 | 23.70 | 23.12 | 23.73 | 23.73 | 3,058 |
Mar 14, 2025 | 23.07 | 23.19 | 23.05 | 23.10 | 23.10 | 1,921 |
Mar 13, 2025 | 22.30 | 22.67 | 22.24 | 22.59 | 22.59 | 1,040 |
Mar 12, 2025 | 22.39 | 22.48 | 22.25 | 22.32 | 22.32 | 1,326 |
Mar 11, 2025 | 22.63 | 22.63 | 22.25 | 22.25 | 22.25 | 2,555 |
Mar 10, 2025 | 22.72 | 22.72 | 22.34 | 22.39 | 22.39 | 1,166 |
Mar 7, 2025 | 23.20 | 23.20 | 22.99 | 22.99 | 22.99 | 2,887 |
Mar 6, 2025 | 23.33 | 23.54 | 23.03 | 23.13 | 23.13 | 3,105 |
Mar 5, 2025 | 22.68 | 22.76 | 22.50 | 22.70 | 22.70 | 1,171 |
Mar 4, 2025 | 22.43 | 22.45 | 22.22 | 22.16 | 22.16 | 2,326 |
Mar 3, 2025 | 22.77 | 22.78 | 22.57 | 22.58 | 22.58 | 1,862 |
Feb 28, 2025 | 22.64 | 22.78 | 22.64 | 22.64 | 22.64 | 8,658 |
Feb 27, 2025 | 23.40 | 23.56 | 23.33 | 23.50 | 23.50 | 6,468 |
Feb 26, 2025 | 23.53 | 23.65 | 23.48 | 23.55 | 23.55 | 2,928 |
Feb 25, 2025 | 22.86 | 22.91 | 22.62 | 22.84 | 22.84 | 1,759 |
Feb 24, 2025 | 23.35 | 23.40 | 22.64 | 22.64 | 22.64 | 5,236 |
Feb 21, 2025 | 23.52 | 23.79 | 23.51 | 23.71 | 23.71 | 2,086 |
Feb 20, 2025 | 22.58 | 23.51 | 22.58 | 23.22 | 23.22 | 8,802 |
Feb 19, 2025 | 23.00 | 23.08 | 22.73 | 22.83 | 22.83 | 2,237 |
Feb 18, 2025 | 23.01 | 23.10 | 22.73 | 22.85 | 22.85 | 2,068 |
Feb 17, 2025 | 22.65 | 22.78 | 22.59 | 22.75 | 22.75 | 2,795 |
Feb 14, 2025 | 22.54 | 22.63 | 22.22 | 22.32 | 22.32 | 3,024 |
Feb 13, 2025 | 21.60 | 21.78 | 21.60 | 21.80 | 21.80 | 820 |
Feb 12, 2025 | 22.00 | 22.00 | 21.81 | 21.94 | 21.94 | 6,674 |
Feb 11, 2025 | 21.44 | 21.70 | 21.35 | 21.70 | 21.70 | 1,839 |
Feb 10, 2025 | 21.73 | 21.75 | 21.57 | 21.65 | 21.65 | 3,685 |
Feb 7, 2025 | 20.88 | 21.26 | 20.88 | 21.09 | 21.09 | 3,840 |
Feb 6, 2025 | 20.85 | 20.85 | 20.74 | 20.82 | 20.82 | 648 |
Feb 5, 2025 | 20.34 | 20.51 | 20.34 | 20.49 | 20.49 | 1,545 |
Feb 4, 2025 | 20.90 | 20.97 | 20.69 | 20.94 | 20.94 | 496 |
Feb 3, 2025 | 20.50 | 20.53 | 20.22 | 20.55 | 20.55 | 2,250 |
Jan 31, 2025 | 21.00 | 21.00 | 20.69 | 20.72 | 20.72 | 3,112 |
Jan 30, 2025 | 20.24 | 20.50 | 20.17 | 20.73 | 20.73 | 2,370 |
Jan 29, 2025 | 20.49 | 20.50 | 20.34 | 20.43 | 20.43 | 2,961 |
Jan 28, 2025 | 20.00 | 20.09 | 19.80 | 19.82 | 19.82 | 3,001 |
Jan 27, 2025 | 19.70 | 19.91 | 19.62 | 19.91 | 19.91 | 3,598 |
Jan 24, 2025 | 19.50 | 19.50 | 19.39 | 19.51 | 19.51 | 476 |
Jan 23, 2025 | 19.25 | 19.27 | 19.19 | 19.23 | 19.23 | 220 |
Jan 22, 2025 | 19.25 | 19.33 | 19.21 | 19.30 | 19.30 | 880 |
Jan 21, 2025 | 19.70 | 19.70 | 19.33 | 19.39 | 19.39 | 2,407 |
Jan 20, 2025 | 19.63 | 19.70 | 19.56 | 19.79 | 19.79 | 948 |
Jan 17, 2025 | 19.21 | 19.56 | 19.21 | 19.51 | 19.51 | 195 |
Jan 16, 2025 | 19.21 | 19.29 | 19.15 | 19.11 | 19.11 | 1,854 |
Jan 15, 2025 | 18.93 | 19.09 | 18.93 | 19.08 | 19.08 | 1,724 |
Jan 14, 2025 | 18.83 | 19.05 | 18.83 | 18.88 | 18.88 | 565 |
Jan 13, 2025 | 18.65 | 18.68 | 18.65 | 18.63 | 18.63 | 49 |
Jan 10, 2025 | 18.80 | 18.80 | 18.53 | 18.62 | 18.62 | 1,818 |
Jan 9, 2025 | 18.96 | 18.96 | 18.96 | 18.92 | 18.92 | 530 |
Jan 8, 2025 | 18.82 | 18.98 | 18.80 | 18.85 | 18.85 | 23 |
Jan 7, 2025 | 18.90 | 19.07 | 18.83 | 19.00 | 19.00 | 590 |
Jan 6, 2025 | 19.39 | 19.67 | 19.19 | 19.30 | 19.30 | 890 |
Jan 3, 2025 | 19.61 | 19.61 | 19.50 | 19.48 | 19.48 | 217 |
Jan 2, 2025 | 19.17 | 19.49 | 19.17 | 19.49 | 19.49 | 2,264 |
Dec 31, 2024 | 19.39 | 19.39 | 19.29 | 19.39 | 19.39 | 21,771 |
Dec 30, 2024 | 19.40 | 19.46 | 19.34 | 19.40 | 19.40 | 2,307 |
Dec 27, 2024 | 19.60 | 19.60 | 19.43 | 19.49 | 19.49 | 871 |
Dec 24, 2024 | 19.69 | 19.77 | 19.62 | 19.70 | 19.70 | 2,826 |
Dec 23, 2024 | 19.37 | 19.59 | 19.37 | 19.45 | 19.45 | 214 |
Dec 20, 2024 | 19.43 | 19.47 | 19.29 | 19.44 | 19.44 | 4,396 |
Dec 19, 2024 | 19.54 | 19.54 | 19.37 | 19.41 | 19.41 | 834 |
Dec 18, 2024 | 19.35 | 19.38 | 19.30 | 19.35 | 19.35 | 296 |
Dec 17, 2024 | 19.29 | 19.29 | 19.24 | 19.42 | 19.42 | 3,676 |
Dec 16, 2024 | 19.45 | 19.45 | 19.29 | 19.24 | 19.24 | 1,086 |
Dec 13, 2024 | 19.58 | 19.65 | 19.41 | 19.44 | 19.44 | 510 |
Dec 12, 2024 | 20.03 | 20.03 | 19.80 | 19.78 | 19.78 | 55 |
Dec 11, 2024 | 19.75 | 19.76 | 19.61 | 19.64 | 19.64 | 797 |
Dec 10, 2024 | 19.84 | 19.95 | 19.79 | 19.91 | 19.91 | 553 |
Dec 9, 2024 | 19.80 | 20.69 | 19.80 | 20.59 | 20.59 | 5,458 |
Dec 6, 2024 | 19.26 | 19.38 | 19.26 | 19.23 | 19.23 | 179 |
Dec 5, 2024 | 19.01 | 19.12 | 19.01 | 19.02 | 19.02 | 533 |
Dec 4, 2024 | 19.26 | 19.26 | 19.12 | 19.02 | 19.02 | 38 |
Dec 3, 2024 | 19.20 | 19.21 | 19.20 | 19.24 | 19.24 | 159 |
Dec 2, 2024 | 19.11 | 19.17 | 19.05 | 19.08 | 19.08 | 238 |
Nov 29, 2024 | 18.86 | 18.99 | 18.86 | 18.98 | 18.98 | 35,108 |
Nov 28, 2024 | 18.96 | 18.96 | 18.88 | 18.89 | 18.89 | 636 |
Nov 27, 2024 | 19.25 | 19.26 | 19.14 | 19.11 | 19.11 | 172 |
Nov 26, 2024 | 18.90 | 18.99 | 18.88 | 18.91 | 18.91 | 2,736 |
Nov 25, 2024 | 19.03 | 19.03 | 18.89 | 18.95 | 18.95 | 651 |
Nov 22, 2024 | 18.96 | 19.11 | 18.96 | 19.09 | 19.09 | 1,195 |
Nov 21, 2024 | 19.42 | 19.42 | 19.19 | 19.26 | 19.26 | 662 |
Nov 20, 2024 | 19.36 | 19.44 | 19.36 | 19.39 | 19.39 | 1,620 |
Nov 19, 2024 | 19.30 | 19.43 | 19.19 | 19.28 | 19.28 | 1,481 |
Nov 18, 2024 | 19.31 | 19.63 | 19.31 | 19.40 | 19.40 | 1,158 |
Nov 15, 2024 | 19.04 | 19.24 | 19.04 | 19.18 | 19.18 | 651 |
Nov 14, 2024 | 19.19 | 19.30 | 19.10 | 19.11 | 19.11 | 1,939 |
Nov 13, 2024 | 19.80 | 19.81 | 19.58 | 19.60 | 19.60 | 14,383 |
Nov 12, 2024 | 19.81 | 19.81 | 19.62 | 19.58 | 19.58 | 2,318 |
Nov 11, 2024 | 20.31 | 20.31 | 20.11 | 20.13 | 20.13 | 633 |
Nov 8, 2024 | 20.45 | 20.45 | 19.97 | 19.99 | 19.99 | 729 |
Nov 7, 2024 | 20.67 | 20.88 | 20.67 | 20.86 | 20.86 | 1,782 |
Nov 6, 2024 | 20.24 | 20.26 | 20.06 | 20.18 | 20.18 | 1,558 |
Nov 5, 2024 | 20.44 | 20.49 | 20.31 | 20.34 | 20.34 | 687 |
Nov 4, 2024 | 20.00 | 20.15 | 19.98 | 20.03 | 20.03 | 761 |
Nov 1, 2024 | 20.05 | 20.05 | 19.99 | 20.01 | 20.01 | 496 |
Oct 31, 2024 | 19.86 | 19.86 | 19.70 | 19.82 | 19.82 | 436 |
Oct 30, 2024 | 20.08 | 20.08 | 19.95 | 20.00 | 20.00 | 1,033 |
Oct 29, 2024 | 20.41 | 20.76 | 20.38 | 20.44 | 20.44 | 1,323 |
Oct 28, 2024 | 20.20 | 20.30 | 20.18 | 20.41 | 20.41 | 1,615 |
Oct 25, 2024 | 20.17 | 20.20 | 20.10 | 20.10 | 20.10 | 342 |
Oct 24, 2024 | 20.19 | 20.19 | 19.92 | 19.97 | 19.97 | 961 |
Oct 23, 2024 | 20.50 | 20.50 | 20.40 | 20.23 | 20.23 | 1,420 |
Oct 22, 2024 | 20.09 | 20.34 | 20.05 | 20.30 | 20.30 | 152 |
Oct 21, 2024 | 20.03 | 20.08 | 20.03 | 19.99 | 19.99 | 558 |
Oct 18, 2024 | 20.33 | 20.61 | 20.27 | 20.28 | 20.28 | 1,106 |
Oct 17, 2024 | 19.98 | 19.98 | 19.62 | 19.68 | 19.68 | 439 |
Oct 16, 2024 | 19.99 | 20.03 | 19.98 | 20.17 | 20.17 | 107 |
Oct 15, 2024 | 20.05 | 20.08 | 19.80 | 19.88 | 19.88 | 4,437 |
Oct 14, 2024 | 20.82 | 20.88 | 20.69 | 20.87 | 20.87 | 2,235 |
Oct 11, 2024 | 20.50 | 20.95 | 20.35 | 21.03 | 21.03 | 2,741 |
Oct 10, 2024 | 20.99 | 21.07 | 20.87 | 20.95 | 20.95 | 2,437 |
Oct 9, 2024 | 20.41 | 20.67 | 20.26 | 20.73 | 20.73 | 3,827 |
Oct 8, 2024 | 21.08 | 21.13 | 20.35 | 20.80 | 20.80 | 8,830 |
Oct 7, 2024 | 22.52 | 22.68 | 22.51 | 22.36 | 22.36 | 4,949 |
Oct 4, 2024 | 22.16 | 22.28 | 22.09 | 22.10 | 22.10 | 2,310 |
Oct 3, 2024 | 21.79 | 21.94 | 21.47 | 21.70 | 21.70 | 405 |
Oct 2, 2024 | 21.83 | 22.18 | 21.65 | 21.57 | 21.57 | 6,441 |
Oct 1, 2024 | 20.05 | 20.48 | 19.91 | 20.48 | 20.48 | 1,311 |
Sep 30, 2024 | 20.58 | 20.64 | 20.17 | 20.15 | 20.15 | 2,575 |
Sep 27, 2024 | 19.79 | 20.19 | 19.79 | 20.05 | 20.05 | 1,991 |
Sep 26, 2024 | 19.02 | 19.86 | 19.02 | 19.62 | 19.62 | 4,356 |
Sep 25, 2024 | 18.27 | 18.46 | 18.20 | 18.45 | 18.45 | 1,122 |
Sep 24, 2024 | 18.02 | 18.53 | 18.02 | 18.56 | 18.56 | 2,589 |
Sep 23, 2024 | 17.25 | 17.55 | 17.25 | 17.55 | 17.55 | 354 |
Sep 20, 2024 | 17.30 | 17.36 | 17.27 | 17.24 | 17.24 | 313 |
Sep 19, 2024 | 17.17 | 17.28 | 17.16 | 17.17 | 17.17 | 478 |
Sep 18, 2024 | 16.87 | 16.87 | 16.75 | 16.75 | 16.75 | 619 |
Sep 17, 2024 | 16.86 | 16.88 | 16.82 | 16.87 | 16.87 | 973 |
Sep 16, 2024 | 16.70 | 16.70 | 16.68 | 16.66 | 16.66 | 6 |
Sep 13, 2024 | 16.67 | 16.67 | 16.66 | 16.67 | 16.67 | 420 |
Sep 12, 2024 | 16.70 | 16.72 | 16.67 | 16.61 | 16.61 | 714 |
Sep 11, 2024 | 16.50 | 16.52 | 16.45 | 16.57 | 16.57 | 695 |
Sep 10, 2024 | 16.67 | 16.67 | 16.50 | 16.46 | 16.46 | 524 |
Sep 9, 2024 | 16.41 | 16.49 | 16.41 | 16.48 | 16.48 | 672 |
Sep 6, 2024 | 16.50 | 16.53 | 16.38 | 16.39 | 16.39 | 726 |
Sep 5, 2024 | 16.57 | 16.60 | 16.54 | 16.59 | 16.59 | 709 |
Sep 4, 2024 | 16.71 | 16.77 | 16.69 | 16.71 | 16.71 | 360 |
Sep 3, 2024 | 16.79 | 16.79 | 16.73 | 16.76 | 16.76 | 105 |
Sep 2, 2024 | 16.82 | 16.82 | 16.76 | 16.81 | 16.81 | 523 |
Aug 30, 2024 | 17.04 | 17.04 | 16.86 | 16.86 | 16.86 | 266 |
Aug 29, 2024 | 16.71 | 16.89 | 16.71 | 16.80 | 16.80 | 792 |
Aug 28, 2024 | 16.73 | 16.79 | 16.66 | 16.62 | 16.62 | 751 |
Aug 27, 2024 | 16.92 | 16.96 | 16.90 | 16.88 | 16.88 | 418 |
Aug 26, 2024 | 17.21 | 17.22 | 16.65 | 16.73 | 16.73 | 166 |
Aug 23, 2024 | 17.21 | 17.22 | 17.21 | 17.18 | 17.18 | 135 |
Aug 22, 2024 | 17.18 | 17.24 | 17.18 | 17.08 | 17.08 | 64 |
Aug 21, 2024 | 17.07 | 17.22 | 17.05 | 17.16 | 17.16 | 575 |
Aug 20, 2024 | 17.29 | 17.32 | 17.07 | 17.04 | 17.04 | 594 |
Aug 19, 2024 | 17.42 | 17.42 | 17.34 | 17.53 | 17.53 | 582 |
Aug 16, 2024 | 17.27 | 17.34 | 17.27 | 17.37 | 17.37 | 501 |
Aug 15, 2024 | 16.84 | 17.15 | 16.84 | 17.13 | 17.13 | 502 |
Aug 14, 2024 | 16.89 | 16.99 | 16.83 | 16.83 | 16.83 | 260 |
Aug 13, 2024 | 17.09 | 17.20 | 17.09 | 17.14 | 17.14 | 242 |
Aug 12, 2024 | 16.99 | 17.16 | 16.99 | 17.10 | 17.10 | 560 |
Aug 9, 2024 | 16.92 | 16.94 | 16.88 | 16.90 | 16.90 | 6,321 |
Aug 8, 2024 | 16.70 | 16.94 | 16.64 | 16.93 | 16.93 | 1,969 |
Aug 7, 2024 | 16.63 | 16.80 | 16.63 | 16.68 | 16.68 | 1,347 |
Aug 6, 2024 | 16.32 | 16.44 | 16.25 | 16.45 | 16.45 | 917 |
Aug 5, 2024 | 16.08 | 16.27 | 16.00 | 16.28 | 16.28 | 2,413 |
Aug 2, 2024 | 16.67 | 16.67 | 16.41 | 16.38 | 16.38 | 590 |
Aug 1, 2024 | 17.03 | 17.09 | 16.92 | 16.93 | 16.93 | 311 |
Jul 31, 2024 | 17.06 | 17.06 | 16.98 | 17.00 | 17.00 | 108 |
Jul 30, 2024 | 16.78 | 16.85 | 16.78 | 16.79 | 16.79 | 462 |
Jul 29, 2024 | 17.06 | 17.06 | 16.90 | 16.91 | 16.91 | 1,166 |
Jul 26, 2024 | 16.80 | 16.82 | 16.79 | 16.80 | 16.80 | 481 |
Jul 25, 2024 | 16.84 | 16.87 | 16.78 | 16.88 | 16.88 | 665 |
Jul 24, 2024 | 17.10 | 17.17 | 17.09 | 17.15 | 17.15 | 666 |
Jul 23, 2024 | 17.18 | 17.22 | 17.18 | 17.19 | 17.19 | 25 |
Jul 22, 2024 | 17.33 | 17.40 | 17.33 | 17.37 | 17.37 | 288 |
Jul 19, 2024 | 17.10 | 17.16 | 17.02 | 17.10 | 17.10 | 973 |
Jul 18, 2024 | 17.44 | 17.44 | 17.35 | 17.20 | 17.20 | 60 |
Jul 17, 2024 | 17.46 | 17.46 | 17.36 | 17.34 | 17.34 | 3,052 |
Jul 16, 2024 | 17.55 | 17.56 | 17.46 | 17.52 | 17.52 | 2,771 |
Jul 15, 2024 | 17.83 | 17.83 | 17.74 | 17.67 | 17.67 | 1,304 |
Jul 12, 2024 | 18.10 | 18.11 | 18.02 | 18.02 | 18.02 | 1,373 |
Jul 11, 2024 | 17.77 | 17.77 | 17.73 | 17.82 | 17.82 | 562 |
Jul 10, 2024 | 17.54 | 17.60 | 17.51 | 17.60 | 17.60 | 275 |
Jul 9, 2024 | 17.46 | 17.46 | 17.40 | 17.52 | 17.52 | 613 |
Jul 8, 2024 | 17.42 | 17.42 | 17.40 | 17.36 | 17.36 | 153 |
Jul 5, 2024 | 17.65 | 17.66 | 17.65 | 17.49 | 17.49 | 280 |
Jul 4, 2024 | 17.77 | 17.83 | 17.77 | 17.75 | 17.75 | 208 |
Jul 3, 2024 | 17.62 | 17.69 | 17.62 | 17.76 | 17.76 | 36 |
Jul 2, 2024 | 17.39 | 17.48 | 17.39 | 17.48 | 17.48 | 71 |
Jul 1, 2024 | 17.32 | 17.44 | 17.31 | 17.45 | 17.45 | 842 |
Jun 28, 2024 | 17.51 | 17.55 | 17.40 | 17.44 | 17.44 | 607 |
Jun 27, 2024 | 17.54 | 17.56 | 17.44 | 17.43 | 17.43 | 127 |
Jun 26, 2024 | 17.88 | 17.92 | 17.76 | 17.75 | 17.75 | 247 |
Jun 25, 2024 | 17.74 | 17.85 | 17.71 | 17.71 | 17.71 | 93 |
Jun 24, 2024 | 17.67 | 17.98 | 17.67 | 17.91 | 17.91 | 41 |
Jun 21, 2024 | 17.79 | 17.83 | 17.75 | 17.75 | 17.75 | 396 |
Jun 20, 2024 | 18.00 | 18.01 | 17.86 | 17.86 | 17.86 | 553 |
Jun 19, 2024 | 18.04 | 18.08 | 18.04 | 18.05 | 18.05 | 555 |
Jun 18, 2024 | 17.63 | 17.68 | 17.63 | 17.71 | 17.71 | 20 |
Jun 17, 2024 | 17.79 | 17.79 | 17.66 | 17.66 | 17.66 | 296 |
Jun 14, 2024 | 17.83 | 17.83 | 17.67 | 17.68 | 17.68 | 3,959 |
Jun 13, 2024 | 17.68 | 17.72 | 17.68 | 17.70 | 17.70 | 1,267 |
Jun 12, 2024 | 17.63 | 17.63 | 17.52 | 17.58 | 17.58 | 1,582 |
Jun 11, 2024 | 17.83 | 17.83 | 17.78 | 17.77 | 17.77 | 1,317 |
Jun 10, 2024 | 17.70 | 17.70 | 17.70 | 17.84 | 17.84 | 165 |
Jun 7, 2024 | 17.72 | 17.75 | 17.63 | 17.75 | 17.75 | 202 |
Jun 6, 2024 | 17.75 | 17.85 | 17.75 | 17.86 | 17.86 | 1,143 |
Jun 5, 2024 | 17.77 | 17.86 | 17.77 | 17.84 | 17.84 | 954 |
Jun 4, 2024 | 17.79 | 17.79 | 17.72 | 17.66 | 17.66 | 478 |
Jun 3, 2024 | 17.92 | 17.94 | 17.86 | 17.64 | 17.64 | 652 |
May 31, 2024 | 17.72 | 17.72 | 17.51 | 17.54 | 17.54 | 1,449 |
May 30, 2024 | 17.78 | 17.97 | 17.76 | 17.95 | 17.95 | 1,853 |
May 29, 2024 | 17.89 | 17.91 | 17.82 | 17.89 | 17.89 | 1,373 |
May 28, 2024 | 18.24 | 18.26 | 18.09 | 18.13 | 18.13 | 2,463 |
May 27, 2024 | 18.20 | 18.29 | 18.17 | 18.29 | 18.29 | 15,309 |
May 24, 2024 | 18.07 | 18.28 | 18.07 | 18.17 | 18.17 | 394 |
May 23, 2024 | 18.34 | 18.41 | 18.32 | 18.36 | 18.36 | 2,314 |
May 22, 2024 | 18.61 | 18.72 | 18.61 | 18.62 | 18.62 | 1,547 |
May 21, 2024 | 18.73 | 18.79 | 18.68 | 18.76 | 18.76 | 451 |
May 20, 2024 | 19.10 | 19.10 | 18.99 | 19.04 | 19.04 | 2,743 |
May 17, 2024 | 19.00 | 19.23 | 19.00 | 19.23 | 19.23 | 3,385 |
May 16, 2024 | 18.75 | 18.97 | 18.73 | 18.95 | 18.95 | 1,616 |
May 15, 2024 | 18.71 | 18.75 | 18.70 | 18.76 | 18.76 | 735 |
May 14, 2024 | 18.87 | 18.96 | 18.75 | 18.80 | 18.80 | 15,967 |
May 13, 2024 | 18.74 | 18.96 | 18.71 | 18.93 | 18.93 | 5,486 |
May 10, 2024 | 18.57 | 18.65 | 18.56 | 18.55 | 18.55 | 1,585 |
May 9, 2024 | 18.34 | 18.50 | 18.34 | 18.40 | 18.40 | 1,602 |
May 8, 2024 | 18.17 | 18.17 | 18.07 | 18.09 | 18.09 | 3,414 |
May 7, 2024 | 18.26 | 18.30 | 18.22 | 18.28 | 18.28 | 1,440 |
May 6, 2024 | 18.45 | 18.54 | 18.40 | 18.43 | 18.43 | 1,636 |
May 3, 2024 | 18.37 | 18.41 | 18.32 | 18.36 | 18.36 | 848 |
May 2, 2024 | 17.95 | 18.22 | 17.95 | 18.21 | 18.21 | 2,555 |
Apr 30, 2024 | 17.62 | 17.67 | 17.45 | 17.48 | 17.48 | 560 |
Related Tickers
QLD ProShares Ultra QQQ
92.06
+3.93%
IYW iShares U.S. Technology ETF
147.20
+3.06%
VGT Vanguard Information Technology Index Fund ETF Shares
564.65
+2.77%
FTEC Fidelity MSCI Information Technology Index ETF
167.96
+2.78%
WLDR Affinity World Leaders Equity ETF
29.57
+2.78%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.09
+2.66%
IXN iShares Global Tech ETF
79.05
+2.82%
IGM iShares Expanded Tech Sector ETF
94.97
+2.53%
XLK The Technology Select Sector SPDR Fund
215.21
+2.50%
XSD SPDR S&P Semiconductor ETF
197.67
+2.44%
NULG Nuveen ESG Large-Cap Growth ETF
82.60
+2.42%
IETC iShares U.S. Tech Independence Focused ETF
80.45
+2.35%
ILCG iShares Morningstar Growth ETF
84.59
+2.32%
VUG Vanguard Growth Index Fund ETF Shares
386.94
+2.29%
MGK Vanguard Mega Cap Growth Index Fund
323.12
+2.44%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.23
+2.20%
BLOK Amplify Transformational Data Sharing ETF
41.07
+2.22%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.36
+2.22%
BLCN Siren Nasdaq NexGen Economy ETF
20.18
+2.13%
ONEQ Fidelity Nasdaq Composite Index ETF
70.10
+2.11%
IWF iShares Russell 1000 Growth ETF
374.49
+2.10%
IVW iShares S&P 500 Growth ETF
96.58
+2.04%
IUSG iShares Core S&P U.S. Growth ETF
132.27
+2.01%
PKB Invesco Building & Construction ETF
71.73
+2.31%
SPMO Invesco S&P 500 Momentum ETF
96.45
+1.99%
QQQ Invesco QQQ Trust
484.77
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
25.92
+1.97%
XLG Invesco S&P 500 Top 50 ETF
46.68
+1.96%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.62
+1.97%
UTES Virtus Reaves Utilities ETF
68.04
+1.93%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.83
+2.02%
IWY iShares Russell Top 200 Growth ETF
218.33
+1.95%
FTXN First Trust Nasdaq Oil & Gas ETF
26.11
+1.83%
SPHB Invesco S&P 500 High Beta ETF
80.61
+1.81%
TMFC Motley Fool 100 Index ETF
57.67
+1.85%
OEF iShares S&P 100 ETF
273.56
+1.77%
SMH VanEck Semiconductor ETF
215.13
+1.82%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.85
+1.72%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.38
+1.65%
MTUM iShares MSCI USA Momentum Factor ETF
213.06
+1.64%
DXJ WisdomTree Japan Hedged Equity Fund
110.40
+1.61%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.83
+1.72%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.67
+1.59%
AIQ Global X Artificial Intelligence & Technology ETF
37.45
+1.56%
IWL iShares Russell Top 200 ETF
138.64
+1.59%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.95
+1.56%
VOX Vanguard Communication Services Index Fund ETF Shares
149.03
+1.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.20
+1.55%
MGC Vanguard Mega Cap Index Fund
203.42
+1.56%
USMC Principal U.S. Mega-Cap ETF
57.56
+1.50%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.01
+1.46%
FCOM Fidelity MSCI Communication Services Index ETF
56.35
+1.44%
PAVE Global X U.S. Infrastructure Development ETF
38.92
+1.41%
IOO iShares Global 100 ETF
97.64
+1.56%
IXP iShares Global Comm Services ETF
99.23
+1.42%
PSI Invesco Semiconductors ETF
46.99
+1.60%
VV Vanguard Large Cap Index Fund
258.90
+1.41%
VDE Vanguard Energy Index Fund ETF Shares
113.59
+1.49%
SPLG SPDR Portfolio S&P 500 ETF
66.11
+1.39%
HTUS Hull Tactical US ETF
36.74
+1.41%
XAR SPDR S&P Aerospace & Defense ETF
173.58
+1.53%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.64
+1.40%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+1.38%
SPY SPDR S&P 500 ETF
562.10
+1.36%
VOO Vanguard S&P 500 ETF
516.65
+1.36%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.58
+1.31%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.21
+1.29%
FENY Fidelity MSCI Energy Index ETF
22.37
+1.36%
XNTK SPDR NYSE Technology ETF
199.46
+1.30%
FVAL Fidelity Value Factor ETF
58.83
+1.30%
PPA Invesco Aerospace & Defense ETF
123.33
+1.28%
SCHX Schwab U.S. Large-Cap ETF
22.20
+1.23%
PBUS Invesco MSCI USA ETF
56.35
+1.28%
IWB iShares Russell 1000 ETF
308.52
+1.26%
ILCB iShares Morningstar U.S. Equity ETF
77.79
+1.26%
DUSA Davis Select U.S. Equity ETF
42.40
+1.14%
EWT iShares MSCI Taiwan ETF
48.14
+1.39%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.19
+1.24%
XLE The Energy Select Sector SPDR Fund
81.51
+1.25%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.95
+1.22%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.06
+1.21%
QGRO American Century U.S. Quality Growth ETF
98.37
+1.12%
IVV iShares Core S&P 500 ETF
564.70
+1.21%
IWP iShares Russell Mid-Cap Growth ETF
122.66
+1.13%
SOXX iShares Semiconductor ETF
186.03
+1.19%
IYY iShares Dow Jones U.S. ETF
136.62
+1.21%
VONE Vanguard Russell 1000 Index Fund ETF Shares
255.25
+1.23%
IDX VanEck Indonesia Index ETF
13.56
+1.19%
XMMO Invesco S&P MidCap Momentum ETF
116.71
+1.20%
GRPM Invesco S&P MidCap 400 GARP ETF
101.24
+1.00%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.92
+1.14%
QLC FlexShares US Quality Large Cap Index Fund
64.17
+1.17%
FTXL First Trust Nasdaq Semiconductor ETF
74.75
+1.16%
COPX Global X Copper Miners ETF
38.24
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.10
+1.14%
FDVV Fidelity High Dividend ETF
48.51
+1.10%
FV First Trust Dorsey Wright Focus 5 ETF
54.65
+1.10%
VUSE Vident U.S. Equity Strategy ETF
57.71
+0.52%
QTUM Defiance Quantum ETF
75.78
+1.08%