XETRA - Delayed Quote EUR
iShares S&P 500 Scored and Screened UCITS ETF EUR Hedged (Acc) (CBUM.DE)
6.58
+0.20
+(3.07%)
At close: May 2 at 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 | 6.54 | 6.59 | 6.51 | 6.58 | 6.58 | 24,844 |
Apr 30, 2025 | 6.43 | 6.44 | 6.31 | 6.39 | 6.39 | 34,338 |
Apr 29, 2025 | 6.41 | 6.42 | 6.38 | 6.41 | 6.41 | 17,407 |
Apr 28, 2025 | 6.40 | 6.43 | 6.36 | 6.37 | 6.37 | 18,975 |
Apr 25, 2025 | 6.40 | 6.40 | 6.35 | 6.36 | 6.36 | 1,536 |
Apr 24, 2025 | 6.24 | 6.32 | 6.21 | 6.32 | 6.32 | 23,458 |
Apr 23, 2025 | 6.26 | 6.36 | 6.26 | 6.28 | 6.28 | 23,273 |
Apr 22, 2025 | 6.09 | 6.15 | 6.06 | 6.14 | 6.14 | 27,715 |
Apr 17, 2025 | 6.21 | 6.21 | 6.13 | 6.16 | 6.16 | 7,055 |
Apr 16, 2025 | 6.24 | 6.27 | 6.22 | 6.26 | 6.26 | 37,020 |
Apr 15, 2025 | 6.33 | 6.37 | 6.30 | 6.34 | 6.34 | 24,808 |
Apr 14, 2025 | 6.32 | 6.40 | 6.32 | 6.33 | 6.33 | 93,899 |
Apr 11, 2025 | 6.19 | 6.19 | 6.09 | 6.14 | 6.14 | 259,249 |
Apr 10, 2025 | 6.35 | 6.35 | 6.12 | 6.12 | 6.12 | 18,574 |
Apr 9, 2025 | 5.81 | 5.87 | 5.73 | 5.83 | 5.83 | 115,597 |
Apr 8, 2025 | 6.00 | 6.15 | 5.98 | 6.05 | 6.05 | 53,825 |
Apr 7, 2025 | 5.71 | 5.90 | 5.63 | 5.84 | 5.84 | 932,453 |
Apr 4, 2025 | 6.29 | 6.29 | 6.08 | 6.08 | 6.08 | 139,269 |
Apr 3, 2025 | 6.45 | 6.45 | 6.37 | 6.38 | 6.38 | 53,974 |
Apr 2, 2025 | 6.59 | 6.62 | 6.53 | 6.62 | 6.62 | 25,008 |
Apr 1, 2025 | 6.58 | 6.61 | 6.53 | 6.60 | 6.60 | 63,156 |
Mar 31, 2025 | 6.47 | 6.50 | 6.45 | 6.50 | 6.50 | 61,997 |
Mar 28, 2025 | 6.63 | 6.65 | 6.54 | 6.55 | 6.55 | 44,565 |
Mar 27, 2025 | 6.67 | 6.68 | 6.64 | 6.67 | 6.67 | 41,798 |
Mar 26, 2025 | 6.77 | 6.77 | 6.69 | 6.70 | 6.70 | 22,698 |
Mar 25, 2025 | 6.72 | 6.75 | 6.72 | 6.73 | 6.73 | 9,970 |
Mar 24, 2025 | 6.69 | 6.73 | 6.69 | 6.72 | 6.72 | 23,842 |
Mar 21, 2025 | 6.61 | 6.61 | 6.55 | 6.59 | 6.59 | 155,895 |
Mar 20, 2025 | 6.66 | 6.66 | 6.60 | 6.62 | 6.62 | 82,437 |
Mar 19, 2025 | 6.55 | 6.61 | 6.55 | 6.61 | 6.61 | 36,136 |
Mar 18, 2025 | 6.61 | 6.63 | 6.55 | 6.57 | 6.57 | 121,101 |
Mar 17, 2025 | 6.54 | 6.61 | 6.54 | 6.60 | 6.60 | 35,423 |
Mar 14, 2025 | 6.48 | 6.57 | 6.48 | 6.56 | 6.56 | 3,496,645 |
Mar 13, 2025 | 6.50 | 6.53 | 6.46 | 6.48 | 6.48 | 275,949 |
Mar 12, 2025 | 6.54 | 6.58 | 6.52 | 6.56 | 6.56 | 40,956 |
Mar 11, 2025 | 6.59 | 6.61 | 6.50 | 6.52 | 6.52 | 73,345 |
Mar 10, 2025 | 6.72 | 6.72 | 6.61 | 6.62 | 6.62 | 14,203 |
Mar 7, 2025 | 6.75 | 6.75 | 6.68 | 6.68 | 6.68 | 210,778 |
Mar 6, 2025 | 6.80 | 6.80 | 6.74 | 6.79 | 6.79 | 69,310 |
Mar 5, 2025 | 6.80 | 6.82 | 6.72 | 6.72 | 6.72 | 263,532 |
Mar 4, 2025 | 6.83 | 6.84 | 6.73 | 6.74 | 6.74 | 131,962 |
Mar 3, 2025 | 6.97 | 6.99 | 6.93 | 6.94 | 6.94 | 162,126 |
Feb 28, 2025 | 6.86 | 6.89 | 6.85 | 6.87 | 6.87 | 184,960 |
Feb 27, 2025 | 6.98 | 6.99 | 6.92 | 6.96 | 6.96 | 16,969 |
Feb 26, 2025 | 7.01 | 7.01 | 6.98 | 7.00 | 7.00 | 72,128 |
Feb 25, 2025 | 6.98 | 7.02 | 6.94 | 6.94 | 6.94 | 22,124 |
Feb 24, 2025 | 7.03 | 7.07 | 7.02 | 7.05 | 7.05 | 85,072 |
Feb 21, 2025 | 7.13 | 7.16 | 7.12 | 7.12 | 7.12 | 10,050 |
Feb 20, 2025 | 7.15 | 7.16 | 7.12 | 7.12 | 7.12 | 120,849 |
Feb 19, 2025 | 7.15 | 7.16 | 7.13 | 7.15 | 7.15 | 26,537 |
Feb 18, 2025 | 7.14 | 7.15 | 7.13 | 7.14 | 7.14 | 101,044 |
Feb 17, 2025 | 7.13 | 7.14 | 7.13 | 7.14 | 7.14 | 47,914 |
Feb 14, 2025 | 7.13 | 7.13 | 7.11 | 7.12 | 7.12 | 81,773 |
Feb 13, 2025 | 7.04 | 7.10 | 7.01 | 7.09 | 7.09 | 65,193 |
Feb 12, 2025 | 7.05 | 7.05 | 6.98 | 7.01 | 7.01 | 50,619 |
Feb 11, 2025 | 7.01 | 7.05 | 7.01 | 7.05 | 7.05 | 25,435 |
Feb 10, 2025 | 7.02 | 7.05 | 7.02 | 7.04 | 7.04 | 131,945 |
Feb 7, 2025 | 7.07 | 7.08 | 7.01 | 7.02 | 7.02 | 90,733 |
Feb 6, 2025 | 7.05 | 7.06 | 7.04 | 7.05 | 7.05 | 95,922 |
Feb 5, 2025 | 6.98 | 7.01 | 6.97 | 7.01 | 7.01 | 193,391 |
Feb 4, 2025 | 6.97 | 7.02 | 6.95 | 7.02 | 7.02 | 286,501 |
Feb 3, 2025 | 6.94 | 6.99 | 6.92 | 6.99 | 6.99 | 172,261 |
Jan 31, 2025 | 7.13 | 7.14 | 7.12 | 7.13 | 7.13 | 54,401 |
Jan 30, 2025 | 7.10 | 7.10 | 7.05 | 7.06 | 7.06 | 42,062 |
Jan 29, 2025 | 7.12 | 7.12 | 7.09 | 7.09 | 7.09 | 12,640 |
Jan 28, 2025 | 7.05 | 7.09 | 7.03 | 7.06 | 7.06 | 113,210 |
Jan 27, 2025 | 7.03 | 7.03 | 6.96 | 7.00 | 7.00 | 127,094 |
Jan 24, 2025 | 7.15 | 7.16 | 7.15 | 7.16 | 7.16 | 10,808 |
Jan 23, 2025 | 7.12 | 7.14 | 7.11 | 7.14 | 7.14 | 101,181 |
Jan 22, 2025 | 7.10 | 7.13 | 7.10 | 7.13 | 7.13 | 69,190 |
Jan 21, 2025 | 7.06 | 7.07 | 7.05 | 7.07 | 7.07 | 20,905 |
Jan 20, 2025 | 7.05 | 7.09 | 7.03 | 7.07 | 7.07 | 61,303 |
Jan 17, 2025 | 6.99 | 7.06 | 6.99 | 7.06 | 7.06 | 138,709 |
Jan 16, 2025 | 7.04 | 7.04 | 6.99 | 6.99 | 6.99 | 44,144 |
Jan 15, 2025 | 6.88 | 6.99 | 6.88 | 6.97 | 6.97 | 41,956 |
Jan 14, 2025 | 6.91 | 6.92 | 6.86 | 6.86 | 6.86 | 30,279 |
Jan 13, 2025 | 6.84 | 6.84 | 6.80 | 6.82 | 6.82 | 156,760 |
Jan 10, 2025 | 6.95 | 6.96 | 6.85 | 6.85 | 6.85 | 16,834 |
Jan 9, 2025 | 6.94 | 6.97 | 6.94 | 6.96 | 6.96 | 9,131 |
Jan 8, 2025 | 6.98 | 7.00 | 6.95 | 6.96 | 6.96 | 187,719 |
Jan 7, 2025 | 7.04 | 7.05 | 7.00 | 7.00 | 7.00 | 27,522 |
Jan 6, 2025 | 7.02 | 7.10 | 7.02 | 7.10 | 7.10 | 49,298 |
Jan 3, 2025 | 6.93 | 6.98 | 6.91 | 6.98 | 6.98 | 106,469 |
Jan 2, 2025 | 6.98 | 7.01 | 6.93 | 6.95 | 6.95 | 21,778 |
Dec 30, 2024 | 7.03 | 7.03 | 6.98 | 6.99 | 6.99 | 17,811 |
Dec 27, 2024 | 7.12 | 7.12 | 7.04 | 7.05 | 7.05 | 691,301 |
Dec 23, 2024 | 7.03 | 7.03 | 6.99 | 7.00 | 7.00 | 23,520 |
Dec 20, 2024 | 6.91 | 7.03 | 6.85 | 7.03 | 7.03 | 492,332 |
Dec 19, 2024 | 6.95 | 6.99 | 6.94 | 6.97 | 6.97 | 64,866 |
Dec 18, 2024 | 7.14 | 7.17 | 7.12 | 7.16 | 7.16 | 27,293 |
Dec 17, 2024 | 7.13 | 7.13 | 7.11 | 7.13 | 7.13 | 69,816 |
Dec 16, 2024 | 7.15 | 7.16 | 7.14 | 7.15 | 7.15 | 31,006 |
Dec 13, 2024 | 7.21 | 7.21 | 7.14 | 7.14 | 7.14 | 94,583 |
Dec 12, 2024 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | 15,754 |
Dec 11, 2024 | 7.18 | 7.21 | 7.17 | 7.20 | 7.20 | 9,209 |
Dec 10, 2024 | 7.16 | 7.19 | 7.15 | 7.17 | 7.17 | 90,543 |
Dec 9, 2024 | 7.21 | 7.21 | 7.18 | 7.18 | 7.18 | 24,934 |
Dec 6, 2024 | 7.21 | 7.22 | 7.20 | 7.21 | 7.21 | 15,749 |
Dec 5, 2024 | 7.22 | 7.22 | 7.21 | 7.22 | 7.22 | 16,433 |
Dec 4, 2024 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | 105,711 |
Dec 3, 2024 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | 94,514 |
Dec 2, 2024 | 7.16 | 7.18 | 7.15 | 7.17 | 7.17 | 50,127 |
Nov 29, 2024 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | 37,868 |
Nov 28, 2024 | 7.13 | 7.14 | 7.13 | 7.14 | 7.14 | 62,429 |
Nov 27, 2024 | 7.13 | 7.14 | 7.12 | 7.12 | 7.12 | 65,174 |
Nov 26, 2024 | 7.10 | 7.13 | 7.10 | 7.13 | 7.13 | 120,159 |
Nov 25, 2024 | 7.13 | 7.15 | 7.11 | 7.11 | 7.11 | 309,391 |
Nov 22, 2024 | 7.07 | 7.09 | 7.04 | 7.07 | 7.07 | 44,743 |
Nov 21, 2024 | 7.01 | 7.05 | 6.99 | 7.05 | 7.05 | 23,206 |
Nov 20, 2024 | 7.05 | 7.05 | 6.97 | 6.97 | 6.97 | 27,167 |
Nov 19, 2024 | 7.01 | 7.02 | 6.93 | 7.01 | 7.01 | 33,172 |
Nov 18, 2024 | 6.99 | 7.01 | 6.97 | 7.01 | 7.01 | 28,867 |
Nov 15, 2024 | 7.02 | 7.02 | 6.97 | 6.97 | 6.97 | 2,419 |
Nov 14, 2024 | 7.09 | 7.10 | 7.08 | 7.09 | 7.09 | 27,290 |
Nov 13, 2024 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | 8,243 |
Nov 12, 2024 | 7.11 | 7.12 | 7.09 | 7.11 | 7.11 | 8,785 |
Nov 11, 2024 | 7.12 | 7.13 | 7.12 | 7.12 | 7.12 | 24,303 |
Nov 8, 2024 | 7.08 | 7.10 | 7.06 | 7.10 | 7.10 | 49,247 |
Nov 7, 2024 | 7.03 | 7.06 | 7.03 | 7.06 | 7.06 | 17,233 |
Nov 6, 2024 | 6.98 | 7.02 | 6.97 | 6.99 | 6.99 | 2,690 |
Nov 5, 2024 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | 30,476 |
Nov 4, 2024 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | 6,677 |
Nov 1, 2024 | 6.78 | 6.82 | 6.78 | 6.82 | 6.82 | 11,261 |
Oct 31, 2024 | 6.86 | 6.88 | 6.80 | 6.80 | 6.80 | 7,678 |
Oct 30, 2024 | 6.96 | 6.96 | 6.94 | 6.95 | 6.95 | 10,180 |
Oct 29, 2024 | 6.94 | 6.95 | 6.93 | 6.94 | 6.94 | 4,688 |
Oct 28, 2024 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | 43,648 |
Oct 25, 2024 | 6.92 | 6.97 | 6.92 | 6.96 | 6.96 | 41,581 |
Oct 24, 2024 | 6.93 | 6.95 | 6.91 | 6.91 | 6.91 | 120 |
Oct 23, 2024 | 6.96 | 6.96 | 6.91 | 6.91 | 6.91 | 38,210 |
Oct 22, 2024 | 6.95 | 6.95 | 6.93 | 6.95 | 6.95 | 7,507 |
Oct 21, 2024 | 6.97 | 6.97 | 6.93 | 6.93 | 6.93 | 5,494 |
Oct 18, 2024 | 6.95 | 6.96 | 6.95 | 6.96 | 6.96 | 48,273 |
Oct 17, 2024 | 6.96 | 6.99 | 6.96 | 6.97 | 6.97 | 13,747 |
Oct 16, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 34,222 |
Oct 15, 2024 | 6.97 | 6.98 | 6.95 | 6.95 | 6.95 | 6,865 |
Oct 14, 2024 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 27,030 |
Oct 11, 2024 | 6.87 | 6.90 | 6.86 | 6.90 | 6.90 | 42,782 |
Oct 10, 2024 | 6.88 | 6.88 | 6.86 | 6.87 | 6.87 | 21,624 |
Oct 9, 2024 | 6.82 | 6.87 | 6.82 | 6.87 | 6.87 | 35,186 |
Oct 8, 2024 | 6.76 | 6.82 | 6.76 | 6.82 | 6.82 | 40,396 |
Oct 7, 2024 | 6.81 | 6.82 | 6.79 | 6.82 | 6.82 | 12,105 |
Oct 4, 2024 | 6.77 | 6.80 | 6.77 | 6.78 | 6.78 | 18,537 |
Oct 3, 2024 | 6.77 | 6.78 | 6.75 | 6.78 | 6.78 | 16,627 |
Oct 2, 2024 | 6.76 | 6.79 | 6.74 | 6.79 | 6.79 | 132,253 |
Oct 1, 2024 | 6.85 | 6.86 | 6.75 | 6.78 | 6.78 | 47,894 |
Sep 30, 2024 | 6.81 | 6.82 | 6.80 | 6.82 | 6.82 | 56,959 |
Sep 27, 2024 | 6.82 | 6.84 | 6.81 | 6.84 | 6.84 | 2,612 |
Sep 26, 2024 | 6.85 | 6.85 | 6.81 | 6.81 | 6.81 | 80,721 |
Sep 25, 2024 | 6.79 | 6.81 | 6.79 | 6.80 | 6.80 | 3,547 |
Sep 24, 2024 | 6.79 | 6.80 | 6.78 | 6.79 | 6.79 | 19,099 |
Sep 23, 2024 | 6.77 | 6.79 | 6.76 | 6.79 | 6.79 | 31,761 |
Sep 20, 2024 | 6.79 | 6.79 | 6.75 | 6.76 | 6.76 | 10,723 |
Sep 19, 2024 | 6.76 | 6.79 | 6.76 | 6.79 | 6.79 | 5,442 |
Sep 18, 2024 | 6.70 | 6.71 | 6.69 | 6.69 | 6.69 | 65,150 |
Sep 17, 2024 | 6.70 | 6.73 | 6.70 | 6.72 | 6.72 | 39,666 |
Sep 16, 2024 | 6.69 | 6.70 | 6.68 | 6.68 | 6.68 | 1,722 |
Sep 13, 2024 | 6.67 | 6.70 | 6.67 | 6.70 | 6.70 | 11,408 |
Sep 12, 2024 | 6.63 | 6.63 | 6.61 | 6.62 | 6.62 | 5,381 |
Sep 11, 2024 | 6.53 | 6.53 | 6.45 | 6.47 | 6.47 | 10,307 |
Sep 10, 2024 | 6.51 | 6.53 | 6.50 | 6.52 | 6.52 | 6,398 |
Sep 9, 2024 | 6.49 | 6.51 | 6.49 | 6.51 | 6.51 | 12,825 |
Sep 6, 2024 | 6.54 | 6.57 | 6.47 | 6.47 | 6.47 | 4,915 |
Sep 5, 2024 | 6.57 | 6.59 | 6.54 | 6.54 | 6.54 | 5,265 |
Sep 4, 2024 | 6.55 | 6.61 | 6.55 | 6.58 | 6.58 | 34,943 |
Sep 3, 2024 | 6.74 | 6.74 | 6.63 | 6.64 | 6.64 | 20,293 |
Sep 2, 2024 | 6.72 | 6.74 | 6.71 | 6.74 | 6.74 | 30,557 |
Aug 30, 2024 | 6.70 | 6.72 | 6.68 | 6.68 | 6.68 | 7,068 |
Aug 29, 2024 | 6.69 | 6.74 | 6.69 | 6.74 | 6.74 | 70,769 |
Aug 28, 2024 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 5,084 |
Aug 27, 2024 | 6.73 | 6.74 | 6.72 | 6.73 | 6.73 | 364 |
Aug 26, 2024 | 6.74 | 6.76 | 6.72 | 6.72 | 6.72 | 36,701 |
Aug 23, 2024 | 6.69 | 6.73 | 6.69 | 6.73 | 6.73 | 4,709 |
Aug 22, 2024 | 6.72 | 6.73 | 6.70 | 6.70 | 6.70 | 730 |
Aug 21, 2024 | 6.70 | 6.73 | 6.70 | 6.71 | 6.71 | 19,009 |
Aug 20, 2024 | 6.72 | 6.72 | 6.69 | 6.69 | 6.69 | 13,103 |
Aug 19, 2024 | 6.64 | 6.68 | 6.63 | 6.68 | 6.68 | 3,183 |
Aug 16, 2024 | 6.64 | 6.64 | 6.61 | 6.63 | 6.63 | 12,745 |
Aug 15, 2024 | 6.54 | 6.61 | 6.53 | 6.61 | 6.61 | 11,208 |
Aug 14, 2024 | 6.50 | 6.51 | 6.48 | 6.51 | 6.51 | 75,263 |
Aug 13, 2024 | 6.42 | 6.47 | 6.40 | 6.47 | 6.47 | 14,060 |
Aug 12, 2024 | 6.39 | 6.42 | 6.38 | 6.39 | 6.39 | 52,894 |
Aug 9, 2024 | 6.36 | 6.38 | 6.36 | 6.36 | 6.36 | 13,230 |
Aug 8, 2024 | 6.21 | 6.34 | 6.20 | 6.34 | 6.34 | 8,273 |
Aug 7, 2024 | 6.30 | 6.37 | 6.29 | 6.35 | 6.35 | 6,415 |
Aug 6, 2024 | 6.28 | 6.30 | 6.26 | 6.27 | 6.27 | 1,273 |
Aug 5, 2024 | 6.19 | 6.28 | 6.12 | 6.25 | 6.25 | 4,837 |
Aug 2, 2024 | 6.46 | 6.46 | 6.37 | 6.38 | 6.38 | 44,170 |
Aug 1, 2024 | 6.66 | 6.66 | 6.54 | 6.54 | 6.54 | 7,710 |
Jul 31, 2024 | 6.57 | 6.62 | 6.57 | 6.62 | 6.62 | 18,825 |
Jul 30, 2024 | 6.56 | 6.57 | 6.51 | 6.51 | 6.51 | 2,014 |
Jul 29, 2024 | 6.58 | 6.59 | 6.53 | 6.53 | 6.53 | 9,029 |
Jul 26, 2024 | 6.51 | 6.53 | 6.51 | 6.53 | 6.53 | 12,269 |
Jul 25, 2024 | 6.53 | 6.55 | 6.48 | 6.54 | 6.54 | 24,778 |
Jul 24, 2024 | 6.63 | 6.64 | 6.57 | 6.57 | 6.57 | 5,126 |
Jul 23, 2024 | 6.70 | 6.72 | 6.69 | 6.72 | 6.72 | 2,750 |
Jul 22, 2024 | 6.65 | 6.67 | 6.65 | 6.66 | 6.66 | 4,705 |
Jul 19, 2024 | 6.67 | 6.69 | 6.64 | 6.64 | 6.64 | 72,750 |
Jul 18, 2024 | 6.77 | 6.77 | 6.69 | 6.69 | 6.69 | 117,767 |
Jul 17, 2024 | 6.79 | 6.79 | 6.74 | 6.75 | 6.75 | 41,634 |
Jul 16, 2024 | 6.79 | 6.81 | 6.78 | 6.80 | 6.80 | 35,274 |
Jul 15, 2024 | 6.78 | 6.82 | 6.78 | 6.81 | 6.81 | 24,159 |
Jul 12, 2024 | 6.72 | 6.78 | 6.71 | 6.78 | 6.78 | 7,998 |
Jul 11, 2024 | 6.78 | 6.79 | 6.72 | 6.72 | 6.72 | 230,152 |
Jul 10, 2024 | 6.71 | 6.74 | 6.71 | 6.74 | 6.74 | 23,507 |
Jul 9, 2024 | 6.70 | 6.72 | 6.70 | 6.71 | 6.71 | 137,755 |
Jul 8, 2024 | 6.67 | 6.70 | 6.67 | 6.69 | 6.69 | 1,540 |
Jul 5, 2024 | 6.66 | 6.67 | 6.64 | 6.66 | 6.66 | 152,341 |
Jul 4, 2024 | 6.65 | 6.66 | 6.64 | 6.64 | 6.64 | 3,387 |
Jul 3, 2024 | 6.61 | 6.63 | 6.61 | 6.63 | 6.63 | 76,520 |
Jul 2, 2024 | 6.55 | 6.58 | 6.54 | 6.58 | 6.58 | 1,918 |
Jul 1, 2024 | 6.58 | 6.58 | 6.55 | 6.56 | 6.56 | 10,076 |
Jun 28, 2024 | 6.59 | 6.61 | 6.58 | 6.60 | 6.60 | 14,520 |
Jun 27, 2024 | 6.57 | 6.59 | 6.56 | 6.56 | 6.56 | 94,464 |
Jun 26, 2024 | 6.59 | 6.59 | 6.56 | 6.56 | 6.56 | 85,224 |
Jun 25, 2024 | 6.54 | 6.57 | 6.54 | 6.56 | 6.56 | 17,671 |
Jun 24, 2024 | 6.57 | 6.58 | 6.55 | 6.58 | 6.58 | 12,657 |
Jun 21, 2024 | 6.58 | 6.58 | 6.56 | 6.57 | 6.57 | 263,597 |
Jun 20, 2024 | 6.63 | 6.64 | 6.61 | 6.61 | 6.61 | 11,394 |
Jun 19, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 5,645 |
Jun 18, 2024 | 6.58 | 6.59 | 6.58 | 6.59 | 6.59 | 40,100 |
Jun 17, 2024 | 6.54 | 6.54 | 6.52 | 6.54 | 6.54 | 30,639 |
Jun 14, 2024 | 6.53 | 6.53 | 6.49 | 6.52 | 6.52 | 4,234 |
Jun 13, 2024 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | 30,118 |
Jun 12, 2024 | 6.45 | 6.53 | 6.45 | 6.53 | 6.53 | 22,975 |
Jun 11, 2024 | 6.43 | 6.43 | 6.41 | 6.42 | 6.42 | 8,748 |
Jun 10, 2024 | 6.42 | 6.42 | 6.41 | 6.42 | 6.42 | 1,987 |
Jun 7, 2024 | 6.44 | 6.44 | 6.39 | 6.43 | 6.43 | 4,366 |
Jun 6, 2024 | 6.43 | 6.44 | 6.42 | 6.42 | 6.42 | 2,694 |
Jun 5, 2024 | 6.36 | 6.40 | 6.36 | 6.40 | 6.40 | 13,745 |
Jun 4, 2024 | 6.34 | 6.34 | 6.32 | 6.32 | 6.32 | 93,412 |
Jun 3, 2024 | 6.36 | 6.36 | 6.33 | 6.33 | 6.33 | 98,131 |
May 31, 2024 | 6.27 | 6.30 | 6.26 | 6.26 | 6.26 | 7,256 |
May 30, 2024 | 6.28 | 6.30 | 6.28 | 6.30 | 6.30 | 5,052 |
May 29, 2024 | 6.34 | 6.34 | 6.32 | 6.32 | 6.32 | 72,064 |
May 28, 2024 | 6.37 | 6.37 | 6.36 | 6.36 | 6.36 | 740,341 |
May 27, 2024 | 6.36 | 6.36 | 6.35 | 6.36 | 6.36 | 1,182 |
May 24, 2024 | 6.31 | 6.36 | 6.31 | 6.35 | 6.35 | 3,263 |
May 23, 2024 | 6.38 | 6.39 | 6.34 | 6.36 | 6.36 | 98,857 |
May 22, 2024 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | 11,502 |
May 21, 2024 | 6.34 | 6.35 | 6.33 | 6.35 | 6.35 | 5,713 |
May 20, 2024 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | 23,373 |
May 17, 2024 | 6.33 | 6.33 | 6.32 | 6.32 | 6.32 | 19,280 |
May 16, 2024 | 6.34 | 6.35 | 6.33 | 6.35 | 6.35 | 13,256 |
May 15, 2024 | 6.26 | 6.31 | 6.25 | 6.31 | 6.31 | 3,152 |
May 14, 2024 | 6.22 | 6.24 | 6.21 | 6.23 | 6.23 | 9,900 |
May 13, 2024 | 6.23 | 6.23 | 6.22 | 6.22 | 6.22 | 44,007 |
May 10, 2024 | 6.23 | 6.23 | 6.21 | 6.21 | 6.21 | 8,407 |
May 9, 2024 | 6.17 | 6.20 | 6.17 | 6.20 | 6.20 | 840 |
May 8, 2024 | 6.19 | 6.19 | 6.18 | 6.18 | 6.18 | 3,480 |
May 7, 2024 | 6.20 | 6.20 | 6.17 | 6.19 | 6.19 | 4,429 |
May 6, 2024 | 6.13 | 6.16 | 6.13 | 6.15 | 6.15 | 10,278 |
May 3, 2024 | 6.06 | 6.13 | 6.06 | 6.11 | 6.11 | 26,724 |
May 2, 2024 | 6.01 | 6.03 | 5.99 | 6.00 | 6.00 | 25,839 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%