XETRA - Delayed Quote EUR
iShares MSCI China Tech UCITS ETF (CBUK.DE)
3.8185
+0.1535
+(4.19%)
At close: 5:29:21 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 | 3.8210 | 3.8485 | 3.7940 | 3.8185 | 3.8185 | 283,780 |
Apr 30, 2025 | 3.6825 | 3.7095 | 3.6590 | 3.6650 | 3.6650 | 135,262 |
Apr 28, 2025 | 3.6540 | 3.6540 | 3.6175 | 3.6205 | 3.6205 | 249,686 |
Apr 25, 2025 | 3.6725 | 3.6725 | 3.6300 | 3.6475 | 3.6475 | 237,359 |
Apr 24, 2025 | 3.6075 | 3.6495 | 3.5935 | 3.6495 | 3.6495 | 356,721 |
Apr 23, 2025 | 3.6515 | 3.7215 | 3.6170 | 3.6870 | 3.6870 | 427,938 |
Apr 22, 2025 | 3.4930 | 3.5240 | 3.4765 | 3.5100 | 3.5100 | 413,473 |
Apr 17, 2025 | 3.5115 | 3.5170 | 3.4605 | 3.4605 | 3.4605 | 67,958 |
Apr 16, 2025 | 3.4725 | 3.5170 | 3.4385 | 3.4810 | 3.4810 | 426,348 |
Apr 15, 2025 | 3.5710 | 3.5910 | 3.5595 | 3.5910 | 3.5910 | 311,954 |
Apr 14, 2025 | 3.5155 | 3.6575 | 3.5155 | 3.5980 | 3.5980 | 384,143 |
Apr 11, 2025 | 3.5520 | 3.5520 | 3.4520 | 3.4610 | 3.4610 | 220,447 |
Apr 10, 2025 | 3.6165 | 3.6170 | 3.4985 | 3.4985 | 3.4985 | 1,008,039 |
Apr 9, 2025 | 3.4665 | 3.5475 | 3.3395 | 3.3590 | 3.3590 | 186,882 |
Apr 8, 2025 | 3.4505 | 3.5605 | 3.4360 | 3.4555 | 3.4555 | 273,079 |
Apr 7, 2025 | 3.3505 | 3.5875 | 3.2930 | 3.4625 | 3.4625 | 434,755 |
Apr 4, 2025 | 3.9450 | 3.9580 | 3.6005 | 3.6585 | 3.6585 | 442,190 |
Apr 3, 2025 | 3.9995 | 4.0025 | 3.9000 | 3.9515 | 3.9515 | 245,857 |
Apr 2, 2025 | 4.1850 | 4.2095 | 4.1310 | 4.1325 | 4.1325 | 184,223 |
Apr 1, 2025 | 4.1935 | 4.1975 | 4.1500 | 4.1890 | 4.1890 | 189,236 |
Mar 31, 2025 | 4.1750 | 4.1850 | 4.1235 | 4.1700 | 4.1700 | 148,358 |
Mar 28, 2025 | 4.2720 | 4.2905 | 4.1925 | 4.2105 | 4.2105 | 370,786 |
Mar 27, 2025 | 4.3065 | 4.3660 | 4.3000 | 4.3570 | 4.3570 | 142,995 |
Mar 26, 2025 | 4.3065 | 4.3225 | 4.2700 | 4.3045 | 4.3045 | 225,911 |
Mar 25, 2025 | 4.3100 | 4.3320 | 4.2700 | 4.3040 | 4.3040 | 190,123 |
Mar 24, 2025 | 4.3800 | 4.4090 | 4.3370 | 4.3525 | 4.3525 | 268,154 |
Mar 21, 2025 | 4.3580 | 4.3705 | 4.3200 | 4.3555 | 4.3555 | 124,846 |
Mar 20, 2025 | 4.4585 | 4.4600 | 4.3830 | 4.3950 | 4.3950 | 273,810 |
Mar 19, 2025 | 4.6065 | 4.6150 | 4.5240 | 4.5580 | 4.5580 | 185,896 |
Mar 18, 2025 | 4.5920 | 4.6160 | 4.5535 | 4.5920 | 4.5920 | 414,147 |
Mar 17, 2025 | 4.4430 | 4.5535 | 4.4075 | 4.5535 | 4.5535 | 283,717 |
Mar 14, 2025 | 4.4325 | 4.4920 | 4.4145 | 4.4265 | 4.4265 | 515,885 |
Mar 13, 2025 | 4.3145 | 4.3665 | 4.2870 | 4.3595 | 4.3595 | 158,401 |
Mar 12, 2025 | 4.3390 | 4.3600 | 4.2760 | 4.3350 | 4.3350 | 168,304 |
Mar 11, 2025 | 4.3995 | 4.4325 | 4.3250 | 4.3695 | 4.3695 | 274,394 |
Mar 10, 2025 | 4.4295 | 4.4295 | 4.3145 | 4.3435 | 4.3435 | 194,007 |
Mar 7, 2025 | 4.4805 | 4.5000 | 4.4200 | 4.4500 | 4.4500 | 237,184 |
Mar 6, 2025 | 4.5465 | 4.5980 | 4.4455 | 4.4960 | 4.4960 | 381,817 |
Mar 5, 2025 | 4.3690 | 4.4085 | 4.3335 | 4.3825 | 4.3825 | 467,675 |
Mar 4, 2025 | 4.3165 | 4.3225 | 4.2525 | 4.2695 | 4.2695 | 523,194 |
Mar 3, 2025 | 4.3510 | 4.3530 | 4.2835 | 4.3240 | 4.3240 | 295,721 |
Feb 28, 2025 | 4.3490 | 4.3865 | 4.3440 | 4.3860 | 4.3860 | 288,302 |
Feb 27, 2025 | 4.5455 | 4.5640 | 4.4805 | 4.5450 | 4.5450 | 429,375 |
Feb 26, 2025 | 4.6050 | 4.6195 | 4.5585 | 4.5955 | 4.5955 | 678,080 |
Feb 25, 2025 | 4.4405 | 4.4830 | 4.4165 | 4.4625 | 4.4625 | 1,083,997 |
Feb 24, 2025 | 4.5600 | 4.5845 | 4.3810 | 4.3945 | 4.3945 | 1,065,061 |
Feb 21, 2025 | 4.6130 | 4.7005 | 4.6055 | 4.7005 | 4.7005 | 567,500 |
Feb 20, 2025 | 4.4280 | 4.5730 | 4.3800 | 4.5105 | 4.5105 | 389,906 |
Feb 19, 2025 | 4.4995 | 4.5105 | 4.4200 | 4.4725 | 4.4725 | 487,570 |
Feb 18, 2025 | 4.4795 | 4.4880 | 4.3865 | 4.4235 | 4.4235 | 683,881 |
Feb 17, 2025 | 4.3985 | 4.4475 | 4.3710 | 4.4240 | 4.4240 | 429,917 |
Feb 14, 2025 | 4.4200 | 4.4535 | 4.3400 | 4.3500 | 4.3500 | 368,575 |
Feb 13, 2025 | 4.2440 | 4.2750 | 4.2045 | 4.2750 | 4.2750 | 408,258 |
Feb 12, 2025 | 4.3190 | 4.3440 | 4.2900 | 4.3440 | 4.3440 | 409,367 |
Feb 11, 2025 | 4.2100 | 4.2605 | 4.1860 | 4.2365 | 4.2365 | 282,914 |
Feb 10, 2025 | 4.2685 | 4.2955 | 4.2460 | 4.2610 | 4.2610 | 253,327 |
Feb 7, 2025 | 4.1530 | 4.2045 | 4.1300 | 4.1750 | 4.1750 | 130,464 |
Feb 6, 2025 | 4.0585 | 4.0825 | 4.0405 | 4.0730 | 4.0730 | 122,420 |
Feb 5, 2025 | 3.9915 | 3.9920 | 3.9515 | 3.9720 | 3.9720 | 146,838 |
Feb 4, 2025 | 4.0385 | 4.0645 | 3.9920 | 4.0585 | 4.0585 | 182,446 |
Feb 3, 2025 | 3.9455 | 3.9835 | 3.8840 | 3.9730 | 3.9730 | 153,583 |
Jan 31, 2025 | 4.0985 | 4.0985 | 3.9960 | 4.0190 | 4.0190 | 215,654 |
Jan 30, 2025 | 3.9315 | 4.0260 | 3.9200 | 4.0260 | 4.0260 | 183,709 |
Jan 29, 2025 | 3.9795 | 4.0080 | 3.9685 | 3.9795 | 3.9795 | 325,800 |
Jan 28, 2025 | 3.9195 | 3.9195 | 3.8460 | 3.8650 | 3.8650 | 123,013 |
Jan 27, 2025 | 3.8195 | 3.8760 | 3.7905 | 3.8440 | 3.8440 | 240,206 |
Jan 24, 2025 | 3.7940 | 3.8175 | 3.7745 | 3.8175 | 3.8175 | 83,307 |
Jan 23, 2025 | 3.7065 | 3.7115 | 3.6855 | 3.7090 | 3.7090 | 20,731 |
Jan 22, 2025 | 3.7285 | 3.7525 | 3.7110 | 3.7250 | 3.7250 | 47,872 |
Jan 21, 2025 | 3.8365 | 3.8365 | 3.7335 | 3.7505 | 3.7505 | 76,148 |
Jan 20, 2025 | 3.8090 | 3.8410 | 3.7750 | 3.8250 | 3.8250 | 35,726 |
Jan 17, 2025 | 3.7060 | 3.7835 | 3.6985 | 3.7755 | 3.7755 | 51,085 |
Jan 16, 2025 | 3.7045 | 3.7045 | 3.6655 | 3.6715 | 3.6715 | 9,188 |
Jan 15, 2025 | 3.6620 | 3.6785 | 3.6355 | 3.6785 | 3.6785 | 25,208 |
Jan 14, 2025 | 3.6605 | 3.6650 | 3.6470 | 3.6470 | 3.6470 | 3,183 |
Jan 13, 2025 | 3.5790 | 3.5835 | 3.5540 | 3.5670 | 3.5670 | 43,273 |
Jan 10, 2025 | 3.6000 | 3.6150 | 3.5790 | 3.5840 | 3.5840 | 23,201 |
Jan 9, 2025 | 3.6440 | 3.6650 | 3.6310 | 3.6470 | 3.6470 | 9,953 |
Jan 8, 2025 | 3.6135 | 3.6270 | 3.5845 | 3.6180 | 3.6180 | 29,988 |
Jan 7, 2025 | 3.6590 | 3.6620 | 3.6025 | 3.6245 | 3.6245 | 69,731 |
Jan 6, 2025 | 3.6870 | 3.7465 | 3.6460 | 3.6575 | 3.6575 | 216,275 |
Jan 3, 2025 | 3.7040 | 3.7040 | 3.6760 | 3.6910 | 3.6910 | 65,450 |
Jan 2, 2025 | 3.6690 | 3.7120 | 3.6205 | 3.6960 | 3.6960 | 51,075 |
Dec 30, 2024 | 3.7730 | 3.7730 | 3.7245 | 3.7245 | 3.7245 | 29,456 |
Dec 27, 2024 | 3.7585 | 3.7870 | 3.7370 | 3.7750 | 3.7750 | 39,517 |
Dec 23, 2024 | 3.7335 | 3.7335 | 3.6920 | 3.7085 | 3.7085 | 24,973 |
Dec 20, 2024 | 3.7495 | 3.7495 | 3.6845 | 3.7370 | 3.7370 | 16,903 |
Dec 19, 2024 | 3.7055 | 3.7445 | 3.7055 | 3.7320 | 3.7320 | 51,757 |
Dec 18, 2024 | 3.7230 | 3.7230 | 3.6925 | 3.7050 | 3.7050 | 32,311 |
Dec 17, 2024 | 3.6695 | 3.7100 | 3.6370 | 3.6965 | 3.6965 | 29,574 |
Dec 16, 2024 | 3.6825 | 3.6850 | 3.6485 | 3.6485 | 3.6485 | 85,178 |
Dec 13, 2024 | 3.7305 | 3.7435 | 3.7070 | 3.7070 | 3.7070 | 42,775 |
Dec 12, 2024 | 3.8110 | 3.8225 | 3.7350 | 3.7610 | 3.7610 | 78,722 |
Dec 11, 2024 | 3.7685 | 3.7750 | 3.7290 | 3.7525 | 3.7525 | 55,074 |
Dec 10, 2024 | 3.7840 | 3.8180 | 3.7725 | 3.8010 | 3.8010 | 230,080 |
Dec 9, 2024 | 3.8625 | 4.0265 | 3.8625 | 4.0005 | 4.0005 | 134,206 |
Dec 6, 2024 | 3.6925 | 3.6925 | 3.6625 | 3.6825 | 3.6825 | 42,626 |
Dec 5, 2024 | 3.6295 | 3.6470 | 3.6160 | 3.6340 | 3.6340 | 42,723 |
Dec 4, 2024 | 3.6580 | 3.6580 | 3.6000 | 3.6040 | 3.6040 | 168,830 |
Dec 3, 2024 | 3.6675 | 3.6805 | 3.6500 | 3.6715 | 3.6715 | 154,440 |
Dec 2, 2024 | 3.6400 | 3.6580 | 3.6335 | 3.6485 | 3.6485 | 181,256 |
Nov 29, 2024 | 3.5700 | 3.6090 | 3.5700 | 3.6045 | 3.6045 | 39,727 |
Nov 28, 2024 | 3.5435 | 3.5555 | 3.5300 | 3.5455 | 3.5455 | 81,553 |
Nov 27, 2024 | 3.6150 | 3.6190 | 3.5765 | 3.5765 | 3.5765 | 84,933 |
Nov 26, 2024 | 3.5085 | 3.5305 | 3.4920 | 3.5100 | 3.5100 | 69,889 |
Nov 25, 2024 | 3.5215 | 3.5315 | 3.5110 | 3.5245 | 3.5245 | 84,144 |
Nov 22, 2024 | 3.5285 | 3.5615 | 3.5285 | 3.5470 | 3.5470 | 28,541 |
Nov 21, 2024 | 3.6275 | 3.6275 | 3.5860 | 3.6005 | 3.6005 | 14,665 |
Nov 20, 2024 | 3.6015 | 3.6200 | 3.6015 | 3.6200 | 3.6200 | 14,300 |
Nov 19, 2024 | 3.5870 | 3.5900 | 3.5700 | 3.5825 | 3.5825 | 43,270 |
Nov 18, 2024 | 3.5780 | 3.5925 | 3.5705 | 3.5840 | 3.5840 | 22,646 |
Nov 15, 2024 | 3.5775 | 3.6010 | 3.5590 | 3.5770 | 3.5770 | 43,048 |
Nov 14, 2024 | 3.5755 | 3.5935 | 3.5475 | 3.5755 | 3.5755 | 574,116 |
Nov 13, 2024 | 3.6625 | 3.6820 | 3.6205 | 3.6295 | 3.6295 | 56,495 |
Nov 12, 2024 | 3.6470 | 3.6545 | 3.5870 | 3.6005 | 3.6005 | 112,156 |
Nov 11, 2024 | 3.7335 | 3.7380 | 3.7095 | 3.7095 | 3.7095 | 100,895 |
Nov 8, 2024 | 3.6965 | 3.6965 | 3.5875 | 3.6055 | 3.6055 | 47,600 |
Nov 7, 2024 | 3.7235 | 3.7535 | 3.7145 | 3.7530 | 3.7530 | 32,709 |
Nov 6, 2024 | 3.6630 | 3.6650 | 3.5910 | 3.6345 | 3.6345 | 222,418 |
Nov 5, 2024 | 3.7180 | 3.7190 | 3.6800 | 3.6955 | 3.6955 | 20,563 |
Nov 4, 2024 | 3.5785 | 3.6135 | 3.5785 | 3.6115 | 3.6115 | 67,783 |
Nov 1, 2024 | 3.5835 | 3.5835 | 3.5580 | 3.5760 | 3.5760 | 15,032 |
Oct 31, 2024 | 3.5665 | 3.5850 | 3.5545 | 3.5765 | 3.5765 | 84,314 |
Oct 30, 2024 | 3.5955 | 3.5955 | 3.5740 | 3.5840 | 3.5840 | 4,516 |
Oct 29, 2024 | 3.6695 | 3.7290 | 3.6670 | 3.6670 | 3.6670 | 87,257 |
Oct 28, 2024 | 3.6315 | 3.6780 | 3.6105 | 3.6580 | 3.6580 | 89,817 |
Oct 25, 2024 | 3.5990 | 3.6200 | 3.5955 | 3.6170 | 3.6170 | 14,063 |
Oct 24, 2024 | 3.5645 | 3.5735 | 3.5300 | 3.5355 | 3.5355 | 4,540 |
Oct 23, 2024 | 3.6705 | 3.6775 | 3.6085 | 3.6215 | 3.6215 | 45,525 |
Oct 22, 2024 | 3.6200 | 3.6735 | 3.5900 | 3.6455 | 3.6455 | 24,005 |
Oct 21, 2024 | 3.6195 | 3.6195 | 3.5800 | 3.5950 | 3.5950 | 34,134 |
Oct 18, 2024 | 3.6755 | 3.7090 | 3.6335 | 3.6350 | 3.6350 | 60,142 |
Oct 17, 2024 | 3.5260 | 3.5260 | 3.4500 | 3.4665 | 3.4665 | 90,334 |
Oct 16, 2024 | 3.5355 | 3.5630 | 3.5095 | 3.5610 | 3.5610 | 69,455 |
Oct 15, 2024 | 3.5845 | 3.5860 | 3.5295 | 3.5460 | 3.5460 | 127,784 |
Oct 14, 2024 | 3.7225 | 3.7600 | 3.6875 | 3.7175 | 3.7175 | 121,790 |
Oct 11, 2024 | 3.6630 | 3.7655 | 3.6415 | 3.7585 | 3.7585 | 78,634 |
Oct 10, 2024 | 3.7670 | 3.7700 | 3.7020 | 3.7520 | 3.7520 | 81,586 |
Oct 9, 2024 | 3.7055 | 3.7840 | 3.6710 | 3.7820 | 3.7820 | 206,484 |
Oct 8, 2024 | 3.8685 | 3.9050 | 3.7035 | 3.8765 | 3.8765 | 457,104 |
Oct 7, 2024 | 4.1985 | 4.2555 | 4.1170 | 4.1575 | 4.1575 | 426,460 |
Oct 4, 2024 | 4.0720 | 4.1160 | 4.0400 | 4.0560 | 4.0560 | 195,524 |
Oct 3, 2024 | 3.9915 | 4.0115 | 3.8435 | 3.9550 | 3.9550 | 240,663 |
Oct 2, 2024 | 4.0110 | 4.0900 | 3.9270 | 3.9695 | 3.9695 | 303,586 |
Oct 1, 2024 | 3.6495 | 3.6885 | 3.6295 | 3.6885 | 3.6885 | 84,338 |
Sep 30, 2024 | 3.7620 | 3.7630 | 3.6640 | 3.6640 | 3.6640 | 248,964 |
Sep 27, 2024 | 3.5055 | 3.6000 | 3.5000 | 3.5690 | 3.5690 | 229,102 |
Sep 26, 2024 | 3.2770 | 3.4840 | 3.2770 | 3.4040 | 3.4040 | 689,042 |
Sep 25, 2024 | 3.0965 | 3.1630 | 3.0950 | 3.1530 | 3.1530 | 94,245 |
Sep 24, 2024 | 3.0630 | 3.2155 | 3.0630 | 3.2155 | 3.2155 | 221,421 |
Sep 23, 2024 | 2.9350 | 2.9745 | 2.9250 | 2.9635 | 2.9635 | 36,184 |
Sep 20, 2024 | 2.9250 | 2.9300 | 2.9040 | 2.9070 | 2.9070 | 47,269 |
Sep 19, 2024 | 2.9175 | 2.9185 | 2.8930 | 2.9035 | 2.9035 | 39,379 |
Sep 18, 2024 | 2.8370 | 2.8525 | 2.8325 | 2.8325 | 2.8325 | 22,201 |
Sep 17, 2024 | 2.8410 | 2.8485 | 2.8375 | 2.8475 | 2.8475 | 21,356 |
Sep 16, 2024 | 2.8200 | 2.8315 | 2.8190 | 2.8195 | 2.8195 | 23,361 |
Sep 13, 2024 | 2.8400 | 2.8450 | 2.8180 | 2.8235 | 2.8235 | 5,437 |
Sep 12, 2024 | 2.8490 | 2.8490 | 2.8295 | 2.8355 | 2.8355 | 205,786 |
Sep 11, 2024 | 2.8230 | 2.8390 | 2.8170 | 2.8390 | 2.8390 | 28,710 |
Sep 10, 2024 | 2.8250 | 2.8250 | 2.7935 | 2.8030 | 2.8030 | 13,466 |
Sep 9, 2024 | 2.7970 | 2.8095 | 2.7900 | 2.8095 | 2.8095 | 26,732 |
Sep 6, 2024 | 2.8315 | 2.8315 | 2.8000 | 2.8125 | 2.8125 | 4,970 |
Sep 5, 2024 | 2.8500 | 2.8540 | 2.8395 | 2.8540 | 2.8540 | 56,908 |
Sep 4, 2024 | 2.8600 | 2.8600 | 2.8520 | 2.8550 | 2.8550 | 10,269 |
Sep 3, 2024 | 2.8675 | 2.8765 | 2.8550 | 2.8655 | 2.8655 | 17,164 |
Sep 2, 2024 | 2.8720 | 2.8720 | 2.8600 | 2.8660 | 2.8660 | 22,487 |
Aug 30, 2024 | 2.9200 | 2.9200 | 2.8840 | 2.8840 | 2.8840 | 22,839 |
Aug 29, 2024 | 2.8205 | 2.8545 | 2.8205 | 2.8515 | 2.8515 | 7,413 |
Aug 28, 2024 | 2.8370 | 2.8420 | 2.7955 | 2.7965 | 2.7965 | 49,473 |
Aug 27, 2024 | 2.8760 | 2.8825 | 2.8610 | 2.8630 | 2.8630 | 28,212 |
Aug 26, 2024 | 2.9385 | 2.9525 | 2.8490 | 2.8710 | 2.8710 | 35,897 |
Aug 23, 2024 | 2.9695 | 2.9815 | 2.9500 | 2.9585 | 2.9585 | 48,617 |
Aug 22, 2024 | 2.9950 | 3.0000 | 2.9490 | 2.9490 | 2.9490 | 15,313 |
Aug 21, 2024 | 2.9540 | 2.9925 | 2.9540 | 2.9850 | 2.9850 | 37,197 |
Aug 20, 2024 | 3.0205 | 3.0295 | 2.9790 | 2.9800 | 2.9800 | 4,735 |
Aug 19, 2024 | 3.0605 | 3.0805 | 3.0565 | 3.0760 | 3.0760 | 8,449 |
Aug 16, 2024 | 3.0365 | 3.0610 | 3.0200 | 3.0565 | 3.0565 | 27,297 |
Aug 15, 2024 | 2.9950 | 3.0450 | 2.9740 | 3.0200 | 3.0200 | 13,967 |
Aug 14, 2024 | 2.9835 | 2.9980 | 2.9620 | 2.9740 | 2.9740 | 5,580 |
Aug 13, 2024 | 3.0450 | 3.0600 | 3.0245 | 3.0300 | 3.0300 | 9,176 |
Aug 12, 2024 | 3.0365 | 3.0365 | 3.0105 | 3.0320 | 3.0320 | 7,133 |
Aug 9, 2024 | 3.0085 | 3.0245 | 3.0025 | 3.0025 | 3.0025 | 5,245 |
Aug 8, 2024 | 2.9960 | 3.0290 | 2.9740 | 3.0290 | 3.0290 | 9,306 |
Aug 7, 2024 | 2.9945 | 3.0140 | 2.9775 | 2.9890 | 2.9890 | 40,563 |
Aug 6, 2024 | 2.9435 | 2.9735 | 2.9330 | 2.9735 | 2.9735 | 82,409 |
Aug 5, 2024 | 2.9140 | 2.9410 | 2.8530 | 2.9410 | 2.9410 | 168,376 |
Aug 2, 2024 | 3.0110 | 3.0135 | 2.9495 | 2.9665 | 2.9665 | 16,831 |
Aug 1, 2024 | 3.0995 | 3.0995 | 3.0525 | 3.0605 | 3.0605 | 59,806 |
Jul 31, 2024 | 3.1230 | 3.1230 | 3.1070 | 3.1095 | 3.1095 | 10,714 |
Jul 30, 2024 | 3.0315 | 3.0525 | 3.0235 | 3.0395 | 3.0395 | 27,889 |
Jul 29, 2024 | 3.0840 | 3.0840 | 3.0535 | 3.0610 | 3.0610 | 78,210 |
Jul 26, 2024 | 3.0675 | 3.0690 | 3.0505 | 3.0655 | 3.0655 | 12,198 |
Jul 25, 2024 | 3.0560 | 3.0730 | 3.0100 | 3.0645 | 3.0645 | 125,328 |
Jul 24, 2024 | 3.0970 | 3.1015 | 3.0820 | 3.0930 | 3.0930 | 24,551 |
Jul 23, 2024 | 3.0950 | 3.1170 | 3.0910 | 3.1100 | 3.1100 | 6,530 |
Jul 22, 2024 | 3.1450 | 3.1650 | 3.1450 | 3.1615 | 3.1615 | 41,826 |
Jul 19, 2024 | 3.1195 | 3.1195 | 3.0975 | 3.1010 | 3.1010 | 25,572 |
Jul 18, 2024 | 3.1580 | 3.1580 | 3.1075 | 3.1075 | 3.1075 | 12,555 |
Jul 17, 2024 | 3.1700 | 3.1700 | 3.1310 | 3.1355 | 3.1355 | 20,309 |
Jul 16, 2024 | 3.1780 | 3.1815 | 3.1600 | 3.1715 | 3.1715 | 39,523 |
Jul 15, 2024 | 3.2330 | 3.2330 | 3.1695 | 3.1695 | 3.1695 | 258,008 |
Jul 12, 2024 | 3.2805 | 3.2950 | 3.2705 | 3.2745 | 3.2745 | 38,059 |
Jul 11, 2024 | 3.2475 | 3.2855 | 3.2330 | 3.2700 | 3.2700 | 19,928 |
Jul 10, 2024 | 3.2010 | 3.2210 | 3.1950 | 3.2140 | 3.2140 | 6,383 |
Jul 9, 2024 | 3.1765 | 3.1915 | 3.1740 | 3.1885 | 3.1885 | 4,893 |
Jul 8, 2024 | 3.1255 | 3.1310 | 3.1120 | 3.1210 | 3.1210 | 35,000 |
Jul 5, 2024 | 3.1630 | 3.1660 | 3.1265 | 3.1370 | 3.1370 | 51,730 |
Jul 4, 2024 | 3.1960 | 3.1990 | 3.1725 | 3.1870 | 3.1870 | 26,561 |
Jul 3, 2024 | 3.1860 | 3.2180 | 3.1755 | 3.2040 | 3.2040 | 65,561 |
Jul 2, 2024 | 3.1740 | 3.1800 | 3.1285 | 3.1540 | 3.1540 | 528,769 |
Jul 1, 2024 | 3.2000 | 3.2000 | 3.1615 | 3.1950 | 3.1950 | 33,158 |
Jun 28, 2024 | 3.2180 | 3.2180 | 3.1900 | 3.2015 | 3.2015 | 15,683 |
Jun 27, 2024 | 3.2330 | 3.2415 | 3.1925 | 3.2065 | 3.2065 | 206,733 |
Jun 26, 2024 | 3.3055 | 3.3055 | 3.2695 | 3.2855 | 3.2855 | 10,307 |
Jun 25, 2024 | 3.2420 | 3.2610 | 3.2415 | 3.2520 | 3.2520 | 23,139 |
Jun 24, 2024 | 3.2725 | 3.3235 | 3.2725 | 3.3080 | 3.3080 | 17,825 |
Jun 21, 2024 | 3.3200 | 3.3255 | 3.3105 | 3.3105 | 3.3105 | 19,148 |
Jun 20, 2024 | 3.3680 | 3.3770 | 3.3175 | 3.3190 | 3.3190 | 43,658 |
Jun 19, 2024 | 3.3965 | 3.4100 | 3.3895 | 3.4100 | 3.4100 | 2,260 |
Jun 18, 2024 | 3.3425 | 3.3500 | 3.3365 | 3.3490 | 3.3490 | 15,787 |
Jun 17, 2024 | 3.3830 | 3.3830 | 3.3405 | 3.3480 | 3.3480 | 6,945 |
Jun 14, 2024 | 3.3600 | 3.3695 | 3.3300 | 3.3415 | 3.3415 | 41,450 |
Jun 13, 2024 | 3.3335 | 3.3360 | 3.3170 | 3.3360 | 3.3360 | 7,701 |
Jun 12, 2024 | 3.3300 | 3.3300 | 3.2915 | 3.3070 | 3.3070 | 32,365 |
Jun 11, 2024 | 3.3495 | 3.3495 | 3.3235 | 3.3315 | 3.3315 | 10,239 |
Jun 10, 2024 | 3.3115 | 3.3320 | 3.3065 | 3.3320 | 3.3320 | 23,166 |
Jun 7, 2024 | 3.3130 | 3.3130 | 3.2725 | 3.2990 | 3.2990 | 11,390 |
Jun 6, 2024 | 3.3565 | 3.3635 | 3.3365 | 3.3635 | 3.3635 | 26,518 |
Jun 5, 2024 | 3.3435 | 3.3505 | 3.3200 | 3.3480 | 3.3480 | 21,371 |
Jun 4, 2024 | 3.3165 | 3.3480 | 3.3165 | 3.3175 | 3.3175 | 19,266 |
Jun 3, 2024 | 3.3745 | 3.3830 | 3.3010 | 3.3145 | 3.3145 | 14,388 |
May 31, 2024 | 3.3385 | 3.3385 | 3.3010 | 3.3080 | 3.3080 | 8,007 |
May 30, 2024 | 3.3575 | 3.3845 | 3.3530 | 3.3840 | 3.3840 | 6,578 |
May 29, 2024 | 3.3345 | 3.3450 | 3.3100 | 3.3430 | 3.3430 | 26,573 |
May 28, 2024 | 3.3740 | 3.3935 | 3.3430 | 3.3640 | 3.3640 | 68,214 |
May 27, 2024 | 3.3940 | 3.4195 | 3.3940 | 3.4195 | 3.4195 | 15,240 |
May 24, 2024 | 3.3780 | 3.3820 | 3.3520 | 3.3745 | 3.3745 | 84,597 |
May 23, 2024 | 3.4100 | 3.4435 | 3.4085 | 3.4305 | 3.4305 | 73,853 |
May 22, 2024 | 3.4930 | 3.5115 | 3.4700 | 3.4760 | 3.4760 | 13,907 |
May 21, 2024 | 3.4900 | 3.4900 | 3.4585 | 3.4815 | 3.4815 | 17,008 |
May 20, 2024 | 3.5685 | 3.5685 | 3.5295 | 3.5445 | 3.5445 | 20,678 |
May 17, 2024 | 3.5505 | 3.6085 | 3.5505 | 3.5990 | 3.5990 | 48,036 |
May 16, 2024 | 3.5235 | 3.5455 | 3.5020 | 3.5290 | 3.5290 | 46,926 |
May 15, 2024 | 3.5205 | 3.5270 | 3.4770 | 3.5090 | 3.5090 | 15,875 |
May 14, 2024 | 3.5485 | 3.5570 | 3.5025 | 3.5025 | 3.5025 | 26,401 |
May 13, 2024 | 3.5070 | 3.5540 | 3.4785 | 3.5415 | 3.5415 | 60,588 |
May 10, 2024 | 3.4655 | 3.4935 | 3.4405 | 3.4585 | 3.4585 | 139,001 |
May 9, 2024 | 3.4690 | 3.5045 | 3.4690 | 3.4900 | 3.4900 | 28,074 |
May 8, 2024 | 3.4215 | 3.4310 | 3.3860 | 3.4185 | 3.4185 | 389,592 |
May 7, 2024 | 3.4480 | 3.4515 | 3.4125 | 3.4125 | 3.4125 | 173,244 |
May 6, 2024 | 3.4985 | 3.5240 | 3.4830 | 3.4875 | 3.4875 | 301,973 |
May 3, 2024 | 3.4990 | 3.4990 | 3.4535 | 3.4815 | 3.4815 | 89,328 |
May 2, 2024 | 3.3775 | 3.4445 | 3.3655 | 3.4445 | 3.4445 | 673,304 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.83
+6.28%
FLTW Franklin FTSE Taiwan ETF
46.24
+6.19%
MFLX First Trust Flexible Municipal High Income ETF
16.69
+1.23%
PSI Invesco Semiconductors ETF
48.22
+4.07%
XSD SPDR S&P Semiconductor ETF
203.74
+4.29%
AIA iShares Asia 50 ETF
73.07
+3.85%
SOXX iShares Semiconductor ETF
190.35
+3.68%
EYLD Cambria Emerging Shareholder Yield ETF
32.69
+3.45%
EWD iShares MSCI Sweden ETF
44.64
+3.52%
SMH VanEck Semiconductor ETF
219.55
+3.41%
ESPO VanEck Video Gaming and eSports ETF
97.82
+3.36%
FTXL First Trust Nasdaq Semiconductor ETF
76.57
+3.40%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.00
+3.21%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
QLD ProShares Ultra QQQ
93.60
+3.14%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.01
+3.07%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.30
+2.75%
SLX VanEck Steel ETF
62.33
+2.94%
QTUM Defiance Quantum ETF
77.69
+2.97%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.77
+2.64%
SPHB Invesco S&P 500 High Beta ETF
81.98
+2.69%
EMGF iShares Emerging Markets Equity Factor ETF
47.92
+2.68%
PSCI Invesco S&P SmallCap Industrials ETF
121.59
+2.69%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.60
+2.66%
XMMO Invesco S&P MidCap Momentum ETF
119.00
+2.66%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.40
+2.36%
BLOK Amplify Transformational Data Sharing ETF
42.06
+2.61%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.80
+2.58%
QGRO American Century U.S. Quality Growth ETF
100.08
+2.56%
DWLD Davis Select Worldwide ETF
38.25
+2.35%
FDEM Fidelity Emerging Markets Multifactor ETF
26.18
+2.15%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.43%
AIQ Global X Artificial Intelligence & Technology ETF
38.07
+2.43%
PXH Invesco RAFI Emerging Markets ETF
21.85
+2.39%
IWP iShares Russell Mid-Cap Growth ETF
124.66
+2.41%
SPEM SPDR Portfolio Emerging Markets ETF
40.38
+2.36%
XNTK SPDR NYSE Technology ETF
202.98
+2.26%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.56
+2.34%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.77
+2.23%
PSP Invesco Global Listed Private Equity ETF
64.71
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.33
+2.22%
KIE SPDR S&P Insurance ETF
57.90
+2.25%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.37
+2.20%
EMQQ EMQQ The Emerging Markets Internet ETF
39.06
+2.20%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.51
+2.20%
IDHQ Invesco S&P International Developed Quality ETF
31.57
+1.90%
THD iShares MSCI Thailand ETF
55.79
+2.16%
IXP iShares Global Comm Services ETF
100.95
+2.16%
PSC Principal U.S. Small-Cap ETF
48.97
+2.09%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.37
+2.14%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.38
+2.11%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
105.75
+2.10%
IGM iShares Expanded Tech Sector ETF
96.18
+2.11%
MTUM iShares MSCI USA Momentum Factor ETF
215.93
+2.08%
XSMO Invesco S&P SmallCap Momentum ETF
63.37
+2.15%
DEM WisdomTree Emerging Markets High Dividend Fund
42.75
+2.08%
IETC iShares U.S. Tech Independence Focused ETF
81.26
+2.07%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.20
+2.08%
FEZ SPDR EURO STOXX 50 ETF
57.45
+2.04%
PAVE Global X U.S. Infrastructure Development ETF
39.63
+2.06%
PKB Invesco Building & Construction ETF
73.14
+2.05%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.48
+2.04%
IDX VanEck Indonesia Index ETF
13.78
+2.04%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.98
+2.03%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.36
+2.14%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.32
+1.99%
IYG iShares U.S. Financial Services ETF
79.33
+1.99%
SPMO Invesco S&P 500 Momentum ETF
97.70
+2.06%
RWK Invesco S&P MidCap 400 Revenue ETF
107.86
+1.97%
AADR AdvisorShares Dorsey Wright ADR ETF
76.15
+1.97%
XMHQ Invesco S&P MidCap Quality ETF
94.39
+1.98%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.48
+1.96%
XME SPDR S&P Metals and Mining ETF
57.58
+1.97%
IMTM iShares MSCI Intl Momentum Factor ETF
43.01
+1.94%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
351.79
+1.97%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.76
+1.93%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.92%
EZU iShares MSCI Eurozone ETF
56.82
+1.92%
IPKW Invesco International BuyBack Achievers ETF
45.85
+1.91%
VOX Vanguard Communication Services Index Fund ETF Shares
151.24
+2.02%
IYF iShares U.S. Financials ETF
112.64
+1.89%
VFH Vanguard Financials Index Fund ETF Shares
119.02
+1.93%
CWS AdvisorShares Focused Equity ETF
66.34
+1.87%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.06
+1.87%
NULG Nuveen ESG Large-Cap Growth ETF
83.27
+1.86%
XLF The Financial Select Sector SPDR Fund
49.68
+1.90%
FCOM Fidelity MSCI Communication Services Index ETF
57.21
+1.85%
PPH VanEck Pharmaceutical ETF
88.77
+1.85%
VB Vanguard Small-Cap Index Fund ETF Shares
221.10
+1.91%
FSMD Fidelity Small-Mid Multifactor ETF
39.13
+1.85%
FNCL Fidelity MSCI Financials Index ETF
69.26
+1.88%
SPGP Invesco S&P 500 GARP ETF
98.19
+1.83%
IVW iShares S&P 500 Growth ETF
97.54
+1.84%
KCE SPDR S&P Capital Markets ETF
127.87
+2.27%
VIS Vanguard Industrials Index Fund ETF Shares
254.13
+1.79%
IDMO Invesco S&P International Developed Momentum ETF
47.63
+1.96%
SPYG SPDR Portfolio S&P 500 Growth ETF
84.46
+1.80%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.72
+1.78%