Berlin - Delayed Quote EUR
SmartCentres Real Estate Investment Trust (C7J1.BE)
16.00
-0.11
(-0.67%)
At close: April 28 at 7:10:07 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 28, 2025 | 0.00 | 0.00 | 0.00 | 16.00 | 16.00 | - |
Apr 25, 2025 | 16.02 | 16.32 | 15.98 | 16.11 | 16.11 | - |
Apr 24, 2025 | 16.03 | 16.35 | 15.94 | 16.02 | 16.02 | - |
Apr 23, 2025 | 16.07 | 16.31 | 15.95 | 16.04 | 16.04 | - |
Apr 22, 2025 | 16.05 | 16.08 | 15.82 | 16.05 | 16.05 | - |
Apr 17, 2025 | 15.96 | 16.09 | 15.90 | 16.06 | 16.06 | - |
Apr 16, 2025 | 15.68 | 16.12 | 15.68 | 16.02 | 16.02 | - |
Apr 15, 2025 | 15.59 | 15.91 | 15.59 | 15.86 | 15.86 | - |
Apr 14, 2025 | 15.26 | 15.59 | 15.26 | 15.59 | 15.59 | - |
Apr 11, 2025 | 15.25 | 15.36 | 15.04 | 15.23 | 15.23 | - |
Apr 10, 2025 | 16.28 | 16.28 | 15.17 | 15.29 | 15.29 | - |
Apr 9, 2025 | 15.12 | 15.25 | 14.87 | 14.89 | 14.89 | - |
Apr 8, 2025 | 15.64 | 15.93 | 15.43 | 15.43 | 15.43 | - |
Apr 7, 2025 | 15.43 | 16.09 | 15.14 | 15.47 | 15.47 | - |
Apr 4, 2025 | 16.14 | 16.56 | 15.78 | 15.86 | 15.86 | - |
Apr 3, 2025 | 16.09 | 16.67 | 16.06 | 16.28 | 16.28 | - |
Apr 2, 2025 | 16.50 | 16.85 | 16.28 | 16.33 | 16.33 | - |
Apr 1, 2025 | 16.24 | 16.63 | 16.23 | 16.45 | 16.45 | - |
Mar 31, 2025 | 0.0975742 Dividend | |||||
Mar 31, 2025 | 16.13 | 16.62 | 16.10 | 16.29 | 16.29 | - |
Mar 28, 2025 | 16.34 | 16.68 | 16.14 | 16.25 | 16.10 | - |
Mar 27, 2025 | 16.36 | 16.69 | 16.33 | 16.35 | 16.19 | - |
Mar 26, 2025 | 16.41 | 16.76 | 16.33 | 16.33 | 16.18 | - |
Mar 25, 2025 | 16.41 | 16.78 | 16.41 | 16.44 | 16.28 | - |
Mar 24, 2025 | 16.52 | 16.55 | 16.28 | 16.39 | 16.23 | - |
Mar 21, 2025 | 16.12 | 16.47 | 15.99 | 16.18 | 16.03 | - |
Mar 20, 2025 | 16.11 | 16.44 | 15.99 | 16.04 | 15.89 | - |
Mar 19, 2025 | 16.10 | 16.47 | 16.03 | 16.03 | 15.88 | - |
Mar 18, 2025 | 16.27 | 16.65 | 16.01 | 16.01 | 15.86 | - |
Mar 17, 2025 | 15.26 | 16.43 | 15.01 | 16.30 | 16.14 | - |
Mar 14, 2025 | 16.10 | 16.38 | 16.08 | 16.20 | 16.04 | - |
Mar 13, 2025 | 16.15 | 16.56 | 15.98 | 15.98 | 15.83 | - |
Mar 12, 2025 | 15.97 | 16.41 | 15.97 | 16.15 | 16.00 | - |
Mar 11, 2025 | 16.20 | 16.52 | 15.77 | 15.81 | 15.66 | - |
Mar 10, 2025 | 16.60 | 16.99 | 16.28 | 16.28 | 16.13 | - |
Mar 7, 2025 | 16.73 | 17.04 | 16.50 | 16.65 | 16.49 | - |
Mar 6, 2025 | 16.80 | 17.15 | 16.52 | 16.76 | 16.60 | - |
Mar 5, 2025 | 16.74 | 16.98 | 16.50 | 16.57 | 16.41 | - |
Mar 4, 2025 | 17.24 | 17.26 | 16.39 | 16.40 | 16.24 | - |
Mar 3, 2025 | 17.32 | 17.32 | 16.92 | 16.93 | 16.77 | - |
Feb 28, 2025 | 0.0975742 Dividend | |||||
Feb 28, 2025 | 17.05 | 17.51 | 16.98 | 17.00 | 16.84 | - |
Feb 27, 2025 | 17.81 | 17.83 | 17.37 | 17.37 | 17.05 | - |
Feb 26, 2025 | 17.62 | 17.62 | 17.36 | 17.36 | 17.04 | - |
Feb 25, 2025 | 17.54 | 17.54 | 17.22 | 17.29 | 16.98 | - |
Feb 24, 2025 | 17.51 | 17.54 | 17.05 | 17.18 | 16.86 | - |
Feb 21, 2025 | 17.74 | 17.76 | 17.11 | 17.11 | 16.80 | - |
Feb 20, 2025 | 17.72 | 17.72 | 17.25 | 17.28 | 16.96 | - |
Feb 19, 2025 | 17.67 | 17.69 | 17.00 | 17.27 | 16.95 | - |
Feb 18, 2025 | 17.31 | 17.33 | 17.07 | 17.29 | 16.97 | - |
Feb 17, 2025 | 17.30 | 17.30 | 17.00 | 17.00 | 16.69 | - |
Feb 14, 2025 | 17.40 | 17.40 | 16.97 | 16.99 | 16.68 | - |
Feb 13, 2025 | 16.87 | 17.10 | 16.85 | 17.10 | 16.79 | - |
Feb 12, 2025 | 16.83 | 16.83 | 16.60 | 16.65 | 16.35 | - |
Feb 11, 2025 | 16.92 | 16.93 | 16.75 | 16.76 | 16.46 | - |
Feb 10, 2025 | 16.85 | 16.97 | 16.78 | 16.90 | 16.60 | - |
Feb 7, 2025 | 16.79 | 16.81 | 16.62 | 16.78 | 16.47 | - |
Feb 6, 2025 | 16.72 | 16.77 | 16.69 | 16.73 | 16.43 | - |
Feb 5, 2025 | 16.47 | 16.72 | 16.47 | 16.72 | 16.41 | - |
Feb 4, 2025 | 15.97 | 16.44 | 15.97 | 16.39 | 16.09 | - |
Feb 3, 2025 | 16.39 | 16.39 | 15.74 | 15.94 | 15.65 | - |
Jan 31, 2025 | 0.0975742 Dividend | |||||
Jan 31, 2025 | 16.49 | 16.50 | 16.37 | 16.43 | 16.13 | - |
Jan 30, 2025 | 16.28 | 16.52 | 16.28 | 16.52 | 16.07 | - |
Jan 29, 2025 | 16.50 | 16.52 | 16.28 | 16.28 | 15.83 | - |
Jan 28, 2025 | 16.41 | 16.52 | 16.41 | 16.47 | 16.02 | - |
Jan 27, 2025 | 16.23 | 16.28 | 16.18 | 16.23 | 15.79 | - |
Jan 24, 2025 | 16.16 | 16.17 | 16.10 | 16.14 | 15.70 | - |
Jan 23, 2025 | 16.16 | 16.22 | 16.08 | 16.13 | 15.69 | - |
Jan 22, 2025 | 16.36 | 16.37 | 16.11 | 16.11 | 15.67 | - |
Jan 21, 2025 | 16.26 | 16.30 | 16.21 | 16.26 | 15.81 | - |
Jan 20, 2025 | 16.28 | 16.31 | 16.24 | 16.24 | 15.79 | - |
Jan 17, 2025 | 16.48 | 16.49 | 16.34 | 16.34 | 15.90 | - |
Jan 16, 2025 | 16.58 | 16.58 | 16.40 | 16.53 | 16.08 | - |
Jan 15, 2025 | 16.47 | 16.74 | 16.46 | 16.61 | 16.16 | - |
Jan 14, 2025 | 16.48 | 16.48 | 16.28 | 16.41 | 15.96 | - |
Jan 13, 2025 | 16.60 | 16.65 | 16.39 | 16.40 | 15.95 | - |
Jan 10, 2025 | 16.55 | 16.55 | 16.39 | 16.39 | 15.94 | - |
Jan 9, 2025 | 16.55 | 16.55 | 16.44 | 16.49 | 16.04 | - |
Jan 8, 2025 | 16.62 | 16.68 | 16.33 | 16.46 | 16.01 | - |
Jan 7, 2025 | 16.69 | 16.70 | 16.52 | 16.55 | 16.10 | - |
Jan 6, 2025 | 16.77 | 16.77 | 16.57 | 16.62 | 16.16 | - |
Jan 3, 2025 | 16.67 | 16.85 | 9.02 | 9.02 | 8.77 | - |
Jan 2, 2025 | 0.0975742 Dividend | |||||
Jan 2, 2025 | 16.46 | 16.70 | 16.38 | 16.70 | 16.25 | - |
Dec 30, 2024 | 16.49 | 16.49 | 16.41 | 16.41 | 15.81 | - |
Dec 27, 2024 | 16.49 | 16.53 | 16.46 | 16.50 | 15.89 | - |
Dec 23, 2024 | 16.70 | 16.73 | 16.43 | 16.54 | 15.94 | - |
Dec 20, 2024 | 16.34 | 16.68 | 16.34 | 16.68 | 16.07 | - |
Dec 19, 2024 | 16.65 | 16.65 | 16.44 | 16.47 | 15.87 | - |
Dec 18, 2024 | 16.92 | 16.92 | 16.84 | 16.88 | 16.26 | - |
Dec 17, 2024 | 16.82 | 16.82 | 16.65 | 16.72 | 16.11 | - |
Dec 16, 2024 | 16.92 | 17.00 | 16.82 | 16.83 | 16.22 | - |
Dec 13, 2024 | 17.13 | 17.13 | 16.89 | 17.00 | 16.38 | - |
Dec 12, 2024 | 17.17 | 17.17 | 16.93 | 17.03 | 16.40 | - |
Dec 11, 2024 | 17.23 | 17.27 | 17.19 | 17.23 | 16.60 | - |
Dec 10, 2024 | 17.21 | 17.33 | 17.21 | 17.29 | 16.66 | - |
Dec 9, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.28 | - |
Dec 6, 2024 | 17.53 | 17.53 | 17.37 | 17.39 | 16.75 | - |
Dec 5, 2024 | 17.52 | 17.55 | 17.46 | 17.51 | 16.87 | - |
Dec 4, 2024 | 17.52 | 17.66 | 17.49 | 17.55 | 16.91 | - |
Dec 3, 2024 | 17.38 | 17.45 | 17.32 | 17.45 | 16.81 | - |
Dec 2, 2024 | 17.46 | 17.49 | 17.23 | 17.27 | 16.64 | - |
Nov 29, 2024 | 0.0975742 Dividend | |||||
Nov 29, 2024 | 17.43 | 17.89 | 17.29 | 17.40 | 16.77 | 12 |
Nov 28, 2024 | 17.31 | 17.46 | 17.31 | 17.46 | 16.68 | - |
Nov 27, 2024 | 17.24 | 17.28 | 17.17 | 17.19 | 16.42 | - |
Nov 26, 2024 | 17.41 | 17.41 | 16.94 | 17.12 | 16.35 | - |
Nov 25, 2024 | 17.30 | 17.59 | 17.27 | 17.53 | 16.74 | - |
Nov 22, 2024 | 17.25 | 17.49 | 17.25 | 17.49 | 16.70 | - |
Nov 21, 2024 | 17.19 | 17.26 | 17.13 | 17.23 | 16.45 | - |
Nov 20, 2024 | 17.13 | 17.17 | 17.01 | 17.08 | 16.31 | - |
Nov 19, 2024 | 17.22 | 17.29 | 16.99 | 17.05 | 16.28 | - |
Nov 18, 2024 | 16.96 | 17.70 | 16.93 | 17.70 | 16.90 | 82 |
Nov 15, 2024 | 16.89 | 16.92 | 16.79 | 16.81 | 16.05 | - |
Nov 14, 2024 | 16.95 | 17.50 | 16.82 | 16.88 | 16.12 | - |
Nov 13, 2024 | 16.90 | 16.92 | 16.79 | 16.87 | 16.11 | - |
Nov 12, 2024 | 16.87 | 16.92 | 16.81 | 16.81 | 16.05 | - |
Nov 11, 2024 | 16.83 | 17.03 | 16.83 | 16.88 | 16.12 | - |
Nov 8, 2024 | 16.79 | 16.83 | 16.76 | 16.83 | 16.07 | - |
Nov 7, 2024 | 16.76 | 16.83 | 16.64 | 16.78 | 16.03 | - |
Nov 6, 2024 | 16.79 | 16.86 | 16.45 | 16.48 | 15.74 | - |
Nov 5, 2024 | 16.51 | 16.51 | 16.39 | 16.44 | 15.70 | - |
Nov 4, 2024 | 16.28 | 16.42 | 16.25 | 16.35 | 15.61 | - |
Nov 1, 2024 | 16.48 | 16.52 | 16.23 | 16.23 | 15.49 | - |
Oct 31, 2024 | 0.0975742 Dividend | |||||
Oct 31, 2024 | 16.78 | 16.78 | 16.53 | 16.54 | 15.79 | - |
Oct 30, 2024 | 16.98 | 16.99 | 16.68 | 16.73 | 15.83 | - |
Oct 29, 2024 | 17.13 | 17.16 | 16.85 | 16.85 | 15.95 | - |
Oct 28, 2024 | 17.30 | 17.30 | 17.03 | 17.06 | 16.14 | - |
Oct 25, 2024 | 17.40 | 17.82 | 17.09 | 17.18 | 16.25 | - |
Oct 24, 2024 | 17.47 | 17.49 | 17.24 | 17.24 | 16.31 | - |
Oct 23, 2024 | 17.51 | 17.56 | 17.43 | 17.49 | 16.54 | - |
Oct 22, 2024 | 17.40 | 17.46 | 17.37 | 17.37 | 16.43 | - |
Oct 21, 2024 | 17.45 | 17.46 | 17.21 | 17.28 | 16.35 | - |
Oct 18, 2024 | 17.59 | 17.60 | 17.48 | 17.49 | 16.55 | - |
Oct 17, 2024 | 17.59 | 17.59 | 17.40 | 17.52 | 16.58 | - |
Oct 16, 2024 | 17.38 | 17.58 | 17.36 | 17.56 | 16.62 | - |
Oct 15, 2024 | 17.03 | 17.30 | 17.00 | 17.25 | 16.32 | - |
Oct 14, 2024 | 17.02 | 17.03 | 16.99 | 17.03 | 16.11 | - |
Oct 11, 2024 | 16.88 | 17.03 | 16.86 | 16.99 | 16.08 | - |
Oct 10, 2024 | 17.03 | 17.03 | 16.76 | 16.81 | 15.90 | - |
Oct 9, 2024 | 17.07 | 17.10 | 17.01 | 17.04 | 16.13 | - |
Oct 8, 2024 | 17.28 | 17.28 | 17.01 | 17.01 | 16.09 | - |
Oct 7, 2024 | 17.44 | 17.44 | 17.15 | 17.20 | 16.27 | - |
Oct 4, 2024 | 17.41 | 17.44 | 17.34 | 17.44 | 16.50 | - |
Oct 3, 2024 | 17.74 | 17.74 | 17.39 | 17.44 | 16.50 | - |
Oct 2, 2024 | 17.95 | 17.95 | 17.78 | 17.78 | 16.82 | - |
Oct 1, 2024 | 17.71 | 17.83 | 17.71 | 17.83 | 16.87 | - |
Sep 30, 2024 | 17.77 | 17.79 | 17.63 | 17.63 | 16.68 | - |
Sep 27, 2024 | 0.0975742 Dividend | |||||
Sep 27, 2024 | 17.91 | 17.97 | 17.75 | 17.75 | 16.80 | - |
Sep 26, 2024 | 17.95 | 17.96 | 17.91 | 17.93 | 16.82 | - |
Sep 25, 2024 | 17.90 | 17.98 | 17.89 | 17.98 | 16.87 | - |
Sep 24, 2024 | 18.04 | 18.17 | 17.91 | 17.91 | 16.80 | - |
Sep 23, 2024 | 17.73 | 18.00 | 17.73 | 17.98 | 16.86 | - |
Sep 20, 2024 | 17.92 | 18.00 | 17.78 | 17.99 | 16.87 | - |
Sep 19, 2024 | 17.98 | 18.02 | 17.87 | 17.88 | 16.77 | - |
Sep 18, 2024 | 17.95 | 17.96 | 17.79 | 17.87 | 16.76 | - |
Sep 17, 2024 | 17.95 | 17.98 | 17.74 | 17.83 | 16.72 | - |
Sep 16, 2024 | 17.70 | 18.02 | 17.70 | 17.96 | 16.85 | - |
Sep 13, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.60 | - |
Sep 12, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.60 | - |
Sep 11, 2024 | 17.54 | 17.69 | 17.37 | 17.69 | 16.59 | - |
Sep 10, 2024 | 17.37 | 17.44 | 17.00 | 17.42 | 16.34 | - |
Sep 9, 2024 | 17.20 | 17.39 | 17.20 | 17.31 | 16.24 | - |
Sep 6, 2024 | 17.35 | 17.40 | 17.06 | 17.09 | 16.03 | - |
Sep 5, 2024 | 17.50 | 17.53 | 17.26 | 17.26 | 16.19 | - |
Sep 4, 2024 | 17.23 | 17.45 | 17.21 | 17.42 | 16.34 | - |
Sep 3, 2024 | 17.13 | 17.16 | 16.94 | 17.10 | 16.04 | - |
Sep 2, 2024 | 17.18 | 17.18 | 17.14 | 17.15 | 16.09 | - |
Aug 30, 2024 | 0.0975742 Dividend | |||||
Aug 30, 2024 | 17.24 | 17.25 | 17.10 | 17.12 | 16.06 | - |
Aug 29, 2024 | 17.25 | 17.46 | 17.22 | 17.46 | 16.23 | - |
Aug 28, 2024 | 17.37 | 17.39 | 17.09 | 17.09 | 15.89 | - |
Aug 27, 2024 | 17.03 | 17.32 | 16.97 | 17.32 | 16.10 | - |
Aug 26, 2024 | 16.78 | 16.95 | 16.78 | 16.95 | 15.75 | - |
Aug 23, 2024 | 16.32 | 16.65 | 16.32 | 16.65 | 15.48 | - |
Aug 22, 2024 | 16.27 | 16.29 | 16.21 | 16.22 | 15.08 | - |
Aug 21, 2024 | 16.14 | 16.19 | 16.07 | 16.19 | 15.05 | - |
Aug 20, 2024 | 16.12 | 16.15 | 16.03 | 16.03 | 14.90 | - |
Aug 19, 2024 | 16.07 | 16.15 | 16.06 | 16.09 | 14.96 | - |
Aug 16, 2024 | 16.03 | 16.04 | 15.92 | 15.96 | 14.84 | - |
Aug 15, 2024 | 15.94 | 16.05 | 15.94 | 16.00 | 14.88 | - |
Aug 14, 2024 | 15.87 | 15.88 | 15.72 | 15.86 | 14.74 | - |
Aug 13, 2024 | 15.98 | 16.02 | 15.80 | 15.82 | 14.71 | - |
Aug 12, 2024 | 16.02 | 16.04 | 15.78 | 15.92 | 14.80 | - |
Aug 9, 2024 | 15.97 | 15.97 | 15.72 | 15.92 | 14.80 | - |
Aug 8, 2024 | 15.88 | 15.91 | 15.81 | 15.91 | 14.80 | - |
Aug 7, 2024 | 16.06 | 16.08 | 15.82 | 15.82 | 14.71 | - |
Aug 6, 2024 | 15.76 | 16.01 | 15.45 | 16.01 | 14.88 | - |
Aug 5, 2024 | 15.71 | 15.71 | 15.61 | 15.66 | 14.56 | - |
Aug 2, 2024 | 15.97 | 15.97 | 15.52 | 15.72 | 14.61 | - |
Aug 1, 2024 | 16.09 | 16.16 | 15.97 | 16.00 | 14.88 | - |
Jul 31, 2024 | 0.0975742 Dividend | |||||
Jul 31, 2024 | 16.28 | 16.30 | 16.06 | 16.18 | 15.05 | - |
Jul 30, 2024 | 16.14 | 16.21 | 16.12 | 16.18 | 14.90 | - |
Jul 29, 2024 | 16.24 | 16.27 | 16.09 | 16.11 | 14.84 | - |
Jul 26, 2024 | 16.23 | 16.34 | 16.14 | 16.14 | 14.87 | - |
Jul 25, 2024 | 16.12 | 16.29 | 16.07 | 16.16 | 14.88 | - |
Jul 24, 2024 | 16.23 | 16.36 | 16.22 | 16.24 | 14.95 | - |
Jul 23, 2024 | 16.18 | 16.24 | 16.11 | 16.23 | 14.95 | - |
Jul 22, 2024 | 15.87 | 16.13 | 15.86 | 16.10 | 14.83 | - |
Jul 19, 2024 | 15.90 | 15.93 | 15.84 | 15.88 | 14.62 | - |
Jul 18, 2024 | 15.93 | 16.00 | 15.86 | 15.86 | 14.60 | - |
Jul 17, 2024 | 16.02 | 16.02 | 15.90 | 15.95 | 14.69 | - |
Jul 16, 2024 | 15.90 | 15.99 | 15.83 | 15.99 | 14.73 | - |
Jul 15, 2024 | 15.82 | 15.88 | 15.78 | 15.80 | 14.55 | - |
Jul 12, 2024 | 15.79 | 15.88 | 15.77 | 15.83 | 14.58 | - |
Jul 11, 2024 | 15.41 | 15.73 | 15.37 | 15.73 | 14.49 | - |
Jul 10, 2024 | 15.24 | 15.30 | 15.23 | 15.28 | 14.07 | - |
Jul 9, 2024 | 15.38 | 15.38 | 15.20 | 15.26 | 14.05 | - |
Jul 8, 2024 | 15.09 | 15.13 | 15.02 | 15.12 | 13.92 | - |
Jul 5, 2024 | 15.22 | 15.25 | 15.11 | 15.22 | 14.01 | - |
Jul 4, 2024 | 15.19 | 15.27 | 15.18 | 15.24 | 14.03 | - |
Jul 3, 2024 | 15.13 | 15.19 | 15.09 | 15.14 | 13.94 | - |
Jul 2, 2024 | 14.95 | 15.05 | 14.89 | 15.05 | 13.86 | - |
Jul 1, 2024 | 15.00 | 15.00 | 14.96 | 14.96 | 13.78 | - |
Jun 28, 2024 | 0.0975742 Dividend | |||||
Jun 28, 2024 | 14.99 | 15.05 | 14.89 | 14.89 | 13.71 | - |
Jun 27, 2024 | 14.75 | 14.90 | 14.68 | 14.87 | 13.55 | - |
Jun 26, 2024 | 15.00 | 15.01 | 14.79 | 14.79 | 13.48 | - |
Jun 25, 2024 | 15.15 | 15.17 | 14.89 | 14.92 | 13.60 | - |
Jun 24, 2024 | 14.76 | 15.00 | 14.74 | 14.91 | 13.59 | - |
Jun 21, 2024 | 14.90 | 14.94 | 14.76 | 14.76 | 13.45 | - |
Jun 20, 2024 | 14.79 | 14.87 | 14.75 | 14.87 | 13.55 | - |
Jun 19, 2024 | 14.90 | 14.90 | 14.77 | 14.78 | 13.47 | - |
Jun 18, 2024 | 14.88 | 14.88 | 14.83 | 14.83 | 13.51 | - |
Jun 17, 2024 | 14.99 | 15.30 | 14.84 | 14.85 | 13.53 | 136 |
Jun 14, 2024 | 15.04 | 15.08 | 14.97 | 14.98 | 13.65 | - |
Jun 13, 2024 | 14.95 | 15.05 | 14.91 | 15.05 | 13.71 | - |
Jun 12, 2024 | 14.98 | 15.09 | 14.96 | 14.98 | 13.65 | - |
Jun 11, 2024 | 15.20 | 15.39 | 15.02 | 15.02 | 13.69 | - |
Jun 10, 2024 | 15.20 | 15.21 | 15.10 | 15.15 | 13.80 | - |
Jun 7, 2024 | 15.38 | 15.38 | 15.05 | 15.05 | 13.72 | - |
Jun 6, 2024 | 14.43 | 15.38 | 14.43 | 15.34 | 13.98 | - |
Jun 5, 2024 | 15.12 | 15.33 | 15.11 | 15.26 | 13.90 | - |
Jun 4, 2024 | 15.19 | 15.20 | 15.06 | 15.17 | 13.82 | - |
Jun 3, 2024 | 15.16 | 15.16 | 15.05 | 15.10 | 13.76 | - |
May 31, 2024 | 0.0975742 Dividend | |||||
May 31, 2024 | 15.13 | 15.13 | 14.95 | 15.00 | 13.67 | - |
May 30, 2024 | 15.14 | 15.14 | 14.98 | 14.98 | 13.51 | - |
May 29, 2024 | 15.24 | 15.25 | 14.90 | 14.90 | 13.43 | - |
May 28, 2024 | 15.34 | 15.34 | 15.15 | 15.17 | 13.69 | - |
May 27, 2024 | 15.32 | 15.35 | 15.29 | 15.29 | 13.79 | - |
May 24, 2024 | 15.27 | 15.33 | 15.23 | 15.33 | 13.83 | - |
May 23, 2024 | 15.73 | 15.74 | 15.23 | 15.23 | 13.74 | - |
May 22, 2024 | 15.73 | 15.73 | 15.50 | 15.53 | 14.00 | - |
May 21, 2024 | 15.73 | 15.74 | 15.42 | 15.47 | 13.95 | - |
May 20, 2024 | 15.74 | 15.75 | 15.73 | 15.74 | 14.20 | - |
May 17, 2024 | 15.59 | 15.59 | 15.38 | 15.40 | 13.89 | - |
May 16, 2024 | 15.55 | 15.55 | 15.32 | 15.48 | 13.97 | - |
May 15, 2024 | 15.53 | 15.58 | 15.50 | 15.55 | 14.02 | - |
May 14, 2024 | 15.58 | 16.01 | 15.39 | 15.41 | 13.90 | - |
May 13, 2024 | 15.52 | 15.53 | 15.40 | 15.48 | 13.96 | - |
May 10, 2024 | 15.49 | 15.52 | 15.46 | 15.46 | 13.94 | - |
May 9, 2024 | 15.49 | 15.52 | 15.41 | 15.50 | 13.98 | - |
May 8, 2024 | 15.31 | 15.33 | 15.19 | 15.33 | 13.82 | - |
May 7, 2024 | 15.61 | 15.62 | 15.41 | 15.41 | 13.90 | - |
May 6, 2024 | 15.50 | 15.51 | 15.47 | 15.51 | 13.99 | - |
May 3, 2024 | 15.41 | 15.62 | 15.39 | 15.39 | 13.88 | - |
May 2, 2024 | 15.19 | 15.45 | 15.19 | 15.38 | 13.87 | - |
Apr 30, 2024 | 15.25 | 15.25 | 15.20 | 15.25 | 13.76 | - |
Apr 29, 2024 | 0.0975742 Dividend | |||||
Apr 29, 2024 | 15.38 | 15.43 | 15.24 | 15.24 | 13.74 | - |
Related Tickers
EWJV iShares MSCI Japan Value ETF
34.59
+2.22%
EZA iShares MSCI South Africa ETF
49.09
+1.47%
IAU iShares Gold Trust
63.23
+1.43%
GLD SPDR Gold Shares
309.07
+1.42%
FLEU Franklin FTSE Eurozone ETF
29.06
+1.38%
GAA Cambria Global Asset Allocation ETF
29.12
+1.32%
EWL iShares MSCI Switzerland ETF
53.71
+1.26%
EWM iShares MSCI Malaysia ETF
23.71
+1.20%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
84.01
+1.19%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
INTF iShares International Equity Factor ETF
32.15
+1.10%
FYLD Cambria Foreign Shareholder Yield ETF
27.15
+1.08%
IDX VanEck Indonesia Index ETF
13.17
+1.07%
FTXN First Trust Nasdaq Oil & Gas ETF
26.57
+1.07%
AADR AdvisorShares Dorsey Wright ADR ETF
74.53
+1.06%
PSP Invesco Global Listed Private Equity ETF
64.10
+1.05%
IDOG ALPS International Sector Dividend Dogs ETF
32.59
+1.02%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.56
+1.00%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.39
+0.99%
IPAC iShares Core MSCI Pacific ETF
64.77
+0.98%
IAK iShares U.S. Insurance ETF
130.77
+0.98%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.33
+0.95%
EFV iShares MSCI EAFE Value ETF
61.07
+0.91%
FILL iShares MSCI Global Energy Producers ETF
22.60
+0.90%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
75.49
+0.90%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
53.70
+0.88%
DWLD Davis Select Worldwide ETF
37.22
+0.88%
EPI WisdomTree India Earnings Fund
45.22
+0.87%
GDXJ VanEck Junior Gold Miners ETF
61.57
+0.87%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.10
+0.83%
RING iShares MSCI Global Gold Miners ETF
41.19
+0.83%
DGT SPDR Global Dow ETF
139.26
+0.83%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.76
+0.83%
QINT American Century Quality Diversified International ETF
53.96
+0.82%
RAAX VanEck Real Assets ETF
30.26
+0.82%
UEVM VictoryShares Emerging Markets Value Momentum ETF
47.20
+0.81%
FNDF Schwab Fundamental International Equity ETF
37.30
+0.81%
UTES Virtus Reaves Utilities ETF
66.65
+0.80%
NANR SPDR S&P North American Natural Resources ETF
53.37
+0.80%
ENFR Alerian Energy Infrastructure ETF
31.70
+0.79%
FRI First Trust S&P REIT Index Fund
26.71
+0.79%
EWC iShares MSCI Canada ETF
42.37
+0.78%
FOVL iShares Focused Value Factor ETF
66.80
+0.78%
FXU First Trust Utilities AlphaDEX Fund
41.17
+0.78%
USRT iShares Core U.S. REIT ETF
55.82
+0.78%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.28
+0.77%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.37
+0.77%
REZ iShares Residential and Multisector Real Estate ETF
82.64
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.25
+0.77%
HAP VanEck Natural Resources ETF
48.88
+0.76%
PPH VanEck Pharmaceutical ETF
87.45
+0.76%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.87
+0.76%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.94
+0.76%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
75.67
+0.75%
VRAI Virtus Real Asset Income ETF
22.09
+0.74%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.53
+0.74%
SLX VanEck Steel ETF
60.60
+0.73%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
36.08
+0.73%
KIE SPDR S&P Insurance ETF
56.96
+0.73%
VPU Vanguard Utilities Index Fund ETF Shares
170.57
+0.72%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.86
+0.71%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.13
+0.71%
REET iShares Global REIT ETF
24.05
+0.71%
FENY Fidelity MSCI Energy Index ETF
22.75
+0.71%
VDE Vanguard Energy Index Fund ETF Shares
115.44
+0.71%
XLE The Energy Select Sector SPDR Fund
82.97
+0.70%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.56
+0.69%
IEFA iShares Core MSCI EAFE ETF
78.62
+0.69%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
52.79
+0.69%
IDEV iShares Core MSCI International Developed Markets ETF
71.47
+0.68%
XMMO Invesco S&P MidCap Momentum ETF
114.78
+0.68%
NETL Fundamental Income Net Lease Real Estate ETF
23.92
+0.67%
XME SPDR S&P Metals and Mining ETF
56.92
+0.67%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.12
+0.67%
FUTY Fidelity MSCI Utilities Index ETF
50.85
+0.65%
XSMO Invesco S&P SmallCap Momentum ETF
61.73
+0.65%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.98
+0.65%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.86
+0.64%
IGRO iShares International Dividend Growth ETF
74.77
+0.63%
FSMD Fidelity Small-Mid Multifactor ETF
38.37
+0.63%
IGF iShares Global Infrastructure ETF
56.66
+0.62%
IMTM iShares MSCI Intl Momentum Factor ETF
42.17
+0.62%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
98.05
+0.62%
FYC First Trust Small Cap Growth AlphaDEX Fund
68.83
+0.61%
XLU The Utilities Select Sector SPDR Fund
78.69
+0.61%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.22
+0.61%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.03
+0.61%
FREL Fidelity MSCI Real Estate Index ETF
26.53
+0.61%
IXC iShares Global Energy ETF
38.16
+0.61%
EES WisdomTree U.S. SmallCap Earnings Fund
46.72
+0.60%
EYLD Cambria Emerging Shareholder Yield ETF
31.80
+0.60%
CGW Invesco S&P Global Water Index ETF
57.93
+0.60%
PPA Invesco Aerospace & Defense ETF
120.50
+0.59%
SPGP Invesco S&P 500 GARP ETF
96.60
+0.58%
BIZD VanEck BDC Income ETF
15.60
+0.58%
CEFS Saba Closed-End Funds ETF
21.08
+0.57%
WBIY WBI Power Factor High Dividend ETF
27.83
+0.56%
LGOV First Trust Long Duration Opportunities ETF
21.44
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.58
+0.56%
IPKW Invesco International BuyBack Achievers ETF
45.30
+0.55%