Milan - Delayed Quote EUR
iShares Smart City Infrastructure UCITS ETF USD Acc (CITY.MI)
6.91
+0.05
+(0.70%)
At close: April 30 at 4:18:59 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 | 6.92 | 6.92 | 6.84 | 6.91 | 6.91 | 4,481 |
Apr 28, 2025 | 6.84 | 6.87 | 6.82 | 6.83 | 6.83 | 7,557 |
Apr 25, 2025 | 6.83 | 6.83 | 6.76 | 6.76 | 6.76 | 19,291 |
Apr 24, 2025 | 6.68 | 6.78 | 6.64 | 6.78 | 6.78 | 21,217 |
Apr 23, 2025 | 6.69 | 6.76 | 6.68 | 6.76 | 6.76 | 3,373 |
Apr 22, 2025 | 6.48 | 6.56 | 6.48 | 6.56 | 6.56 | 4,631 |
Apr 17, 2025 | 6.61 | 6.61 | 6.57 | 6.59 | 6.59 | 23,344 |
Apr 16, 2025 | 6.52 | 6.60 | 6.52 | 6.62 | 6.62 | 39,977 |
Apr 15, 2025 | 6.61 | 6.67 | 6.58 | 6.67 | 6.67 | 15,732 |
Apr 14, 2025 | 6.54 | 6.61 | 6.49 | 6.55 | 6.55 | 24,649 |
Apr 11, 2025 | 6.39 | 6.39 | 6.29 | 6.36 | 6.36 | 4,459 |
Apr 10, 2025 | 6.78 | 6.78 | 6.49 | 6.43 | 6.43 | 62,547 |
Apr 9, 2025 | 6.23 | 6.23 | 6.05 | 6.16 | 6.16 | 19,929 |
Apr 8, 2025 | 6.39 | 6.46 | 6.34 | 6.46 | 6.46 | 37,863 |
Apr 7, 2025 | 6.00 | 6.33 | 6.00 | 6.20 | 6.20 | 20,000 |
Apr 4, 2025 | 6.64 | 6.64 | 6.38 | 6.43 | 6.43 | 61,525 |
Apr 3, 2025 | 6.80 | 6.83 | 6.64 | 6.69 | 6.69 | 62,849 |
Apr 2, 2025 | 7.01 | 7.01 | 6.93 | 7.02 | 7.02 | 15,523 |
Apr 1, 2025 | 6.97 | 7.04 | 6.95 | 7.04 | 7.04 | 17,180 |
Mar 31, 2025 | 6.91 | 6.91 | 6.85 | 6.91 | 6.91 | 1,090,110 |
Mar 28, 2025 | 7.11 | 7.13 | 7.00 | 6.99 | 6.99 | 5,617 |
Mar 27, 2025 | 7.20 | 7.20 | 7.12 | 7.12 | 7.12 | 1,608 |
Mar 26, 2025 | 7.25 | 7.27 | 7.24 | 7.20 | 7.20 | 9,730 |
Mar 25, 2025 | 7.24 | 7.27 | 7.24 | 7.25 | 7.25 | 9,785 |
Mar 24, 2025 | 7.18 | 7.25 | 7.17 | 7.25 | 7.25 | 15,015 |
Mar 21, 2025 | 7.15 | 7.15 | 7.09 | 7.13 | 7.13 | 12,445 |
Mar 20, 2025 | 7.20 | 7.22 | 7.14 | 7.18 | 7.18 | 11,613 |
Mar 19, 2025 | 7.10 | 7.15 | 7.10 | 7.17 | 7.17 | 8,226 |
Mar 18, 2025 | 7.13 | 7.15 | 7.13 | 7.10 | 7.10 | 2,808 |
Mar 17, 2025 | 7.07 | 7.15 | 7.07 | 7.13 | 7.13 | 6,932 |
Mar 14, 2025 | 6.98 | 7.09 | 6.98 | 7.09 | 7.09 | 8,034 |
Mar 13, 2025 | 6.99 | 7.02 | 6.93 | 6.93 | 6.93 | 16,651 |
Mar 12, 2025 | 6.97 | 7.06 | 6.95 | 7.01 | 7.01 | 5,126 |
Mar 11, 2025 | 7.02 | 7.04 | 6.93 | 6.92 | 6.92 | 3,586 |
Mar 10, 2025 | 7.17 | 7.17 | 7.05 | 7.08 | 7.08 | 28,355 |
Mar 7, 2025 | 7.13 | 7.13 | 7.09 | 7.08 | 7.08 | 18,606 |
Mar 6, 2025 | 7.25 | 7.25 | 7.14 | 7.22 | 7.22 | 52,231 |
Mar 5, 2025 | 7.27 | 7.30 | 7.20 | 7.19 | 7.19 | 11,015 |
Mar 4, 2025 | 7.36 | 7.36 | 7.23 | 7.21 | 7.21 | 5,664 |
Mar 3, 2025 | 7.51 | 7.52 | 7.47 | 7.47 | 7.47 | 12,655 |
Feb 28, 2025 | 7.42 | 7.47 | 7.42 | 7.45 | 7.45 | 20,298 |
Feb 27, 2025 | 7.56 | 7.59 | 7.54 | 7.57 | 7.57 | 5,798 |
Feb 26, 2025 | 7.50 | 7.55 | 7.50 | 7.56 | 7.56 | 3,677 |
Feb 25, 2025 | 7.50 | 7.50 | 7.45 | 7.47 | 7.47 | 120,188 |
Feb 24, 2025 | 7.62 | 7.64 | 7.49 | 7.54 | 7.54 | 8,055 |
Feb 21, 2025 | 7.73 | 7.77 | 7.70 | 7.70 | 7.70 | 4,858 |
Feb 20, 2025 | 7.76 | 7.80 | 7.70 | 7.69 | 7.69 | 7,511 |
Feb 19, 2025 | 7.87 | 7.88 | 7.80 | 7.84 | 7.84 | 11,514 |
Feb 18, 2025 | 7.80 | 7.84 | 7.79 | 7.83 | 7.83 | 9,274 |
Feb 17, 2025 | 7.74 | 7.80 | 7.74 | 7.75 | 7.75 | 20,484 |
Feb 14, 2025 | 7.77 | 7.78 | 7.76 | 7.76 | 7.76 | 3,902 |
Feb 13, 2025 | 7.77 | 7.82 | 7.77 | 7.78 | 7.78 | 13,992 |
Feb 12, 2025 | 7.83 | 7.83 | 7.74 | 7.77 | 7.77 | 9,501 |
Feb 11, 2025 | 7.91 | 7.91 | 7.86 | 7.85 | 7.85 | 7,406 |
Feb 10, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 2,883 |
Feb 7, 2025 | 7.85 | 7.87 | 7.83 | 7.83 | 7.83 | 7,575 |
Feb 6, 2025 | 7.77 | 7.82 | 7.77 | 7.83 | 7.83 | 6,168 |
Feb 5, 2025 | 7.65 | 7.70 | 7.65 | 7.69 | 7.69 | 4,393 |
Feb 4, 2025 | 7.65 | 7.69 | 7.63 | 7.70 | 7.70 | 9,023 |
Feb 3, 2025 | 7.55 | 7.62 | 7.54 | 7.61 | 7.61 | 130,247 |
Jan 31, 2025 | 7.65 | 7.67 | 7.64 | 7.70 | 7.70 | 10,722 |
Jan 30, 2025 | 7.56 | 7.58 | 7.56 | 7.61 | 7.61 | 13,748 |
Jan 29, 2025 | 7.55 | 7.56 | 7.51 | 7.51 | 7.51 | 9,135 |
Jan 28, 2025 | 7.49 | 7.53 | 7.49 | 7.49 | 7.49 | 4,348 |
Jan 27, 2025 | 7.62 | 7.62 | 7.51 | 7.47 | 7.47 | 29,469 |
Jan 24, 2025 | 7.77 | 7.77 | 7.74 | 7.74 | 7.74 | 2,508 |
Jan 23, 2025 | 7.78 | 7.78 | 7.76 | 7.79 | 7.79 | 13,302 |
Jan 22, 2025 | 7.72 | 7.76 | 7.72 | 7.77 | 7.77 | 8,588 |
Jan 21, 2025 | 7.66 | 7.70 | 7.66 | 7.66 | 7.66 | 13,319 |
Jan 20, 2025 | 7.68 | 7.68 | 7.63 | 7.68 | 7.68 | 27,723 |
Jan 17, 2025 | 7.62 | 7.68 | 7.62 | 7.68 | 7.68 | 13,257 |
Jan 16, 2025 | 7.56 | 7.59 | 7.54 | 7.61 | 7.61 | 10,187 |
Jan 15, 2025 | 7.45 | 7.58 | 7.44 | 7.58 | 7.58 | 6,291 |
Jan 14, 2025 | 7.41 | 7.43 | 7.39 | 7.40 | 7.40 | 10,472 |
Jan 13, 2025 | 7.38 | 7.38 | 7.34 | 7.37 | 7.37 | 32,639 |
Jan 10, 2025 | 7.46 | 7.46 | 7.43 | 7.41 | 7.41 | 36,470 |
Jan 9, 2025 | 7.45 | 7.46 | 7.45 | 7.44 | 7.44 | 7,391 |
Jan 8, 2025 | 7.47 | 7.48 | 7.42 | 7.43 | 7.43 | 6,385 |
Jan 7, 2025 | 7.48 | 7.52 | 7.46 | 7.49 | 7.49 | 6,593 |
Jan 6, 2025 | 7.53 | 7.55 | 7.52 | 7.54 | 7.54 | 1,958 |
Jan 3, 2025 | 7.49 | 7.52 | 7.45 | 7.50 | 7.50 | 35,032 |
Jan 2, 2025 | 7.45 | 7.52 | 7.45 | 7.52 | 7.52 | 10,755 |
Dec 30, 2024 | 7.41 | 7.43 | 7.36 | 7.40 | 7.40 | 16,180 |
Dec 27, 2024 | 7.48 | 7.49 | 7.41 | 7.41 | 7.41 | 21,932 |
Dec 23, 2024 | 7.47 | 7.49 | 7.43 | 7.43 | 7.43 | 4,750 |
Dec 20, 2024 | 7.38 | 7.47 | 7.32 | 7.47 | 7.47 | 26,461 |
Dec 19, 2024 | 7.46 | 7.47 | 7.43 | 7.44 | 7.44 | 8,281 |
Dec 18, 2024 | 7.55 | 7.59 | 7.55 | 7.59 | 7.59 | 4,405 |
Dec 17, 2024 | 7.60 | 7.62 | 7.55 | 7.56 | 7.56 | 16,838 |
Dec 16, 2024 | 7.63 | 7.63 | 7.54 | 7.62 | 7.62 | 13,924 |
Dec 13, 2024 | 7.67 | 7.68 | 7.63 | 7.62 | 7.62 | 68,022 |
Dec 12, 2024 | 7.66 | 7.70 | 7.65 | 7.66 | 7.66 | 142,114 |
Dec 11, 2024 | 7.66 | 7.68 | 7.64 | 7.68 | 7.68 | 6,663 |
Dec 10, 2024 | 7.68 | 7.70 | 7.66 | 7.68 | 7.68 | 15,680 |
Dec 9, 2024 | 7.75 | 7.77 | 7.70 | 7.70 | 7.70 | 25,634 |
Dec 6, 2024 | 7.69 | 7.74 | 7.69 | 7.72 | 7.72 | 15,929 |
Dec 5, 2024 | 7.76 | 7.76 | 7.72 | 7.73 | 7.73 | 11,315 |
Dec 4, 2024 | 7.73 | 7.77 | 7.72 | 7.76 | 7.76 | 1,731,342 |
Dec 3, 2024 | 7.70 | 7.70 | 7.68 | 7.70 | 7.70 | 42,204 |
Dec 2, 2024 | 7.63 | 7.66 | 7.63 | 7.66 | 7.66 | 8,187 |
Nov 29, 2024 | 7.58 | 7.61 | 7.56 | 7.60 | 7.60 | 17,181 |
Nov 28, 2024 | 7.56 | 7.58 | 7.55 | 7.57 | 7.57 | 25,413 |
Nov 27, 2024 | 7.61 | 7.61 | 7.52 | 7.53 | 7.53 | 13,545 |
Nov 26, 2024 | 7.63 | 7.63 | 7.60 | 7.61 | 7.61 | 10,938 |
Nov 25, 2024 | 7.62 | 7.65 | 7.59 | 7.65 | 7.65 | 10,640 |
Nov 22, 2024 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 26,278 |
Nov 21, 2024 | 7.37 | 7.46 | 7.36 | 7.49 | 7.49 | 37,938 |
Nov 20, 2024 | 7.40 | 7.40 | 7.32 | 7.34 | 7.34 | 14,388 |
Nov 19, 2024 | 7.36 | 7.36 | 7.27 | 7.34 | 7.34 | 21,121 |
Nov 18, 2024 | 7.38 | 7.39 | 7.36 | 7.36 | 7.36 | 4,523 |
Nov 15, 2024 | 7.41 | 7.43 | 7.39 | 7.40 | 7.40 | 7,109 |
Nov 14, 2024 | 7.53 | 7.54 | 7.47 | 7.47 | 7.47 | 108,037 |
Nov 13, 2024 | 7.51 | 7.54 | 7.48 | 7.54 | 7.54 | 14,704 |
Nov 12, 2024 | 7.60 | 7.60 | 7.53 | 7.53 | 7.53 | 14,300 |
Nov 11, 2024 | 7.61 | 7.65 | 7.61 | 7.63 | 7.63 | 14,478 |
Nov 8, 2024 | 7.51 | 7.53 | 7.48 | 7.53 | 7.53 | 98,235 |
Nov 7, 2024 | 7.49 | 7.51 | 7.48 | 7.50 | 7.50 | 8,249 |
Nov 6, 2024 | 7.51 | 7.52 | 7.41 | 7.44 | 7.44 | 65,670 |
Nov 5, 2024 | 7.19 | 7.23 | 7.17 | 7.23 | 7.23 | 32,330 |
Nov 4, 2024 | 7.14 | 7.17 | 7.13 | 7.17 | 7.17 | 17,203 |
Nov 1, 2024 | 7.12 | 7.18 | 7.12 | 7.18 | 7.18 | 10,769 |
Oct 31, 2024 | 7.22 | 7.22 | 7.10 | 7.14 | 7.14 | 217,950 |
Oct 30, 2024 | 7.31 | 7.32 | 7.27 | 7.27 | 7.27 | 45,784 |
Oct 29, 2024 | 7.34 | 7.34 | 7.31 | 7.33 | 7.33 | 35,470 |
Oct 28, 2024 | 7.32 | 7.33 | 7.29 | 7.33 | 7.33 | 12,012 |
Oct 25, 2024 | 7.31 | 7.33 | 7.30 | 7.30 | 7.30 | 17,990 |
Oct 24, 2024 | 7.32 | 7.33 | 7.30 | 7.30 | 7.30 | 25,391 |
Oct 23, 2024 | 7.33 | 7.33 | 7.31 | 7.31 | 7.31 | 7,033 |
Oct 22, 2024 | 7.35 | 7.36 | 7.31 | 7.34 | 7.34 | 13,543 |
Oct 21, 2024 | 7.43 | 7.43 | 7.38 | 7.37 | 7.37 | 11,085 |
Oct 18, 2024 | 7.40 | 7.43 | 7.40 | 7.42 | 7.42 | 19,890 |
Oct 17, 2024 | 7.39 | 7.46 | 7.39 | 7.40 | 7.40 | 761,483 |
Oct 16, 2024 | 7.38 | 7.41 | 7.36 | 7.41 | 7.41 | 23,140 |
Oct 15, 2024 | 7.40 | 7.42 | 7.39 | 7.40 | 7.40 | 7,818 |
Oct 14, 2024 | 7.36 | 7.38 | 7.33 | 7.38 | 7.38 | 24,302 |
Oct 11, 2024 | 7.25 | 7.33 | 7.24 | 7.33 | 7.33 | 173,620 |
Oct 10, 2024 | 7.29 | 7.30 | 7.25 | 7.26 | 7.26 | 31,400 |
Oct 9, 2024 | 7.21 | 7.30 | 7.21 | 7.30 | 7.30 | 32,772 |
Oct 8, 2024 | 7.18 | 7.22 | 7.17 | 7.22 | 7.22 | 18,047 |
Oct 7, 2024 | 7.22 | 7.24 | 7.20 | 7.23 | 7.23 | 10,189 |
Oct 4, 2024 | 7.20 | 7.29 | 7.19 | 7.23 | 7.23 | 47,134 |
Oct 3, 2024 | 7.18 | 7.18 | 7.13 | 7.16 | 7.16 | 81,383 |
Oct 2, 2024 | 7.16 | 7.17 | 7.13 | 7.19 | 7.19 | 19,518 |
Oct 1, 2024 | 7.17 | 7.22 | 7.16 | 7.16 | 7.16 | 80,918 |
Sep 30, 2024 | 7.14 | 7.15 | 7.10 | 7.15 | 7.15 | 892,060 |
Sep 27, 2024 | 7.15 | 7.17 | 7.14 | 7.16 | 7.16 | 15,893 |
Sep 26, 2024 | 7.15 | 7.19 | 7.15 | 7.15 | 7.15 | 16,073 |
Sep 25, 2024 | 7.05 | 7.09 | 7.05 | 7.08 | 7.08 | 8,025 |
Sep 24, 2024 | 7.09 | 7.09 | 7.06 | 7.07 | 7.07 | 13,150 |
Sep 23, 2024 | 7.02 | 7.06 | 7.02 | 7.05 | 7.05 | 70,689 |
Sep 20, 2024 | 7.05 | 7.05 | 7.00 | 6.99 | 6.99 | 43,963 |
Sep 19, 2024 | 7.00 | 7.06 | 7.00 | 7.04 | 7.04 | 7,266 |
Sep 18, 2024 | 6.97 | 6.97 | 6.93 | 6.93 | 6.93 | 10,885 |
Sep 17, 2024 | 6.96 | 7.00 | 6.96 | 6.99 | 6.99 | 37,234 |
Sep 16, 2024 | 6.93 | 6.95 | 6.93 | 6.93 | 6.93 | 13,699 |
Sep 13, 2024 | 6.89 | 6.95 | 6.89 | 6.95 | 6.95 | 24,607 |
Sep 12, 2024 | 6.88 | 6.89 | 6.86 | 6.86 | 6.86 | 12,457 |
Sep 11, 2024 | 6.78 | 6.80 | 6.72 | 6.75 | 6.75 | 56,703 |
Sep 10, 2024 | 6.78 | 6.79 | 6.75 | 6.78 | 6.78 | 6,517 |
Sep 9, 2024 | 6.72 | 6.78 | 6.72 | 6.76 | 6.76 | 36,496 |
Sep 6, 2024 | 6.73 | 6.80 | 6.68 | 6.68 | 6.68 | 22,888 |
Sep 5, 2024 | 6.85 | 6.85 | 6.80 | 6.78 | 6.78 | 46,484 |
Sep 4, 2024 | 6.85 | 6.86 | 6.84 | 6.85 | 6.85 | 19,841 |
Sep 3, 2024 | 7.05 | 7.05 | 6.92 | 6.94 | 6.94 | 94,779 |
Sep 2, 2024 | 7.03 | 7.04 | 7.01 | 7.04 | 7.04 | 7,313 |
Aug 30, 2024 | 7.03 | 7.06 | 7.03 | 7.03 | 7.03 | 59,516 |
Aug 29, 2024 | 6.96 | 7.04 | 6.96 | 7.04 | 7.04 | 15,941 |
Aug 28, 2024 | 6.95 | 6.98 | 6.94 | 6.94 | 6.94 | 21,333 |
Aug 27, 2024 | 6.95 | 6.96 | 6.94 | 6.94 | 6.94 | 3,271 |
Aug 26, 2024 | 6.96 | 6.99 | 6.96 | 6.96 | 6.96 | 95,898 |
Aug 23, 2024 | 6.92 | 6.97 | 6.91 | 6.96 | 6.96 | 49,046 |
Aug 22, 2024 | 6.93 | 6.94 | 6.92 | 6.92 | 6.92 | 2,378 |
Aug 21, 2024 | 6.88 | 6.91 | 6.88 | 6.90 | 6.90 | 18,121 |
Aug 20, 2024 | 6.89 | 6.91 | 6.85 | 6.86 | 6.86 | 58,178 |
Aug 19, 2024 | 6.84 | 6.87 | 6.84 | 6.87 | 6.87 | 11,480 |
Aug 16, 2024 | 6.89 | 6.89 | 6.84 | 6.86 | 6.86 | 3,506 |
Aug 14, 2024 | 6.74 | 6.74 | 6.73 | 6.74 | 6.74 | 41,985 |
Aug 13, 2024 | 6.71 | 6.73 | 6.67 | 6.72 | 6.72 | 10,989 |
Aug 12, 2024 | 6.68 | 6.71 | 6.66 | 6.66 | 6.66 | 5,227 |
Aug 9, 2024 | 6.71 | 6.75 | 6.66 | 6.66 | 6.66 | 10,882 |
Aug 8, 2024 | 6.57 | 6.69 | 6.55 | 6.69 | 6.69 | 24,605 |
Aug 7, 2024 | 6.67 | 6.72 | 6.66 | 6.71 | 6.71 | 74,590 |
Aug 6, 2024 | 6.65 | 6.65 | 6.57 | 6.61 | 6.61 | 145,500 |
Aug 5, 2024 | 6.62 | 6.62 | 6.40 | 6.56 | 6.56 | 35,936 |
Aug 2, 2024 | 6.86 | 6.86 | 6.69 | 6.69 | 6.69 | 21,158 |
Aug 1, 2024 | 7.12 | 7.12 | 6.97 | 6.97 | 6.97 | 48,254 |
Jul 31, 2024 | 7.04 | 7.06 | 7.04 | 7.08 | 7.08 | 35,572 |
Jul 30, 2024 | 6.97 | 7.02 | 6.97 | 6.97 | 6.97 | 17,783 |
Jul 29, 2024 | 6.99 | 7.01 | 6.95 | 6.95 | 6.95 | 45,425 |
Jul 26, 2024 | 6.91 | 6.94 | 6.91 | 6.94 | 6.94 | 22,347 |
Jul 25, 2024 | 6.86 | 6.91 | 6.85 | 6.91 | 6.91 | 38,326 |
Jul 24, 2024 | 7.01 | 7.02 | 6.95 | 6.96 | 6.96 | 14,173 |
Jul 23, 2024 | 7.01 | 7.06 | 7.01 | 7.06 | 7.06 | 30,887 |
Jul 22, 2024 | 6.95 | 6.99 | 6.95 | 6.98 | 6.98 | 493,869 |
Jul 19, 2024 | 6.98 | 6.99 | 6.93 | 6.93 | 6.93 | 43,710 |
Jul 18, 2024 | 7.03 | 7.05 | 7.01 | 7.01 | 7.01 | 71,356 |
Jul 17, 2024 | 7.12 | 7.12 | 7.04 | 7.04 | 7.04 | 93,641 |
Jul 16, 2024 | 7.05 | 7.10 | 7.04 | 7.12 | 7.12 | 22,837 |
Jul 15, 2024 | 7.02 | 7.05 | 7.01 | 7.04 | 7.04 | 33,887 |
Jul 12, 2024 | 7.01 | 7.06 | 6.99 | 7.06 | 7.06 | 120,840 |
Jul 11, 2024 | 6.89 | 6.98 | 6.89 | 6.97 | 6.97 | 21,928 |
Jul 10, 2024 | 6.85 | 6.88 | 6.85 | 6.88 | 6.88 | 20,195 |
Jul 9, 2024 | 6.89 | 6.90 | 6.86 | 6.86 | 6.86 | 16,222 |
Jul 8, 2024 | 6.86 | 6.89 | 6.85 | 6.88 | 6.88 | 17,483 |
Jul 5, 2024 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | 19,958 |
Jul 4, 2024 | 6.89 | 6.90 | 6.88 | 6.88 | 6.88 | 35,182 |
Jul 3, 2024 | 6.84 | 6.88 | 6.84 | 6.87 | 6.87 | 32,101 |
Jul 2, 2024 | 6.81 | 6.83 | 6.79 | 6.83 | 6.83 | 19,656 |
Jul 1, 2024 | 6.88 | 6.89 | 6.82 | 6.82 | 6.82 | 18,523 |
Jun 28, 2024 | 6.90 | 6.93 | 6.89 | 6.89 | 6.89 | 3,135 |
Jun 27, 2024 | 6.84 | 6.85 | 6.83 | 6.84 | 6.84 | 16,254 |
Jun 26, 2024 | 6.87 | 6.88 | 6.83 | 6.83 | 6.83 | 12,941 |
Jun 25, 2024 | 6.86 | 6.87 | 6.83 | 6.83 | 6.83 | 22,031 |
Jun 24, 2024 | 6.84 | 6.89 | 6.84 | 6.89 | 6.89 | 6,548 |
Jun 21, 2024 | 6.86 | 6.87 | 6.83 | 6.84 | 6.84 | 9,835 |
Jun 20, 2024 | 6.90 | 6.94 | 6.88 | 6.88 | 6.88 | 33,111 |
Jun 19, 2024 | 6.90 | 6.90 | 6.87 | 6.87 | 6.87 | 16,684 |
Jun 18, 2024 | 6.86 | 6.88 | 6.86 | 6.87 | 6.87 | 38,318 |
Jun 17, 2024 | 6.84 | 6.84 | 6.80 | 6.82 | 6.82 | 12,170 |
Jun 14, 2024 | 6.89 | 6.91 | 6.84 | 6.83 | 6.83 | 58,368 |
Jun 13, 2024 | 6.88 | 6.91 | 6.87 | 6.87 | 6.87 | 22,078 |
Jun 12, 2024 | 6.84 | 6.92 | 6.83 | 6.91 | 6.91 | 10,021 |
Jun 11, 2024 | 6.84 | 6.84 | 6.81 | 6.82 | 6.82 | 9,276 |
Jun 10, 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 7,357 |
Jun 7, 2024 | 6.84 | 6.84 | 6.80 | 6.81 | 6.81 | 115,354 |
Jun 6, 2024 | 6.87 | 6.87 | 6.84 | 6.84 | 6.84 | 14,694 |
Jun 5, 2024 | 6.77 | 6.84 | 6.77 | 6.84 | 6.84 | 11,538 |
Jun 4, 2024 | 6.76 | 6.78 | 6.74 | 6.76 | 6.76 | 36,082 |
Jun 3, 2024 | 6.86 | 6.87 | 6.78 | 6.78 | 6.78 | 19,336 |
May 31, 2024 | 6.81 | 6.82 | 6.76 | 6.77 | 6.77 | 95,857 |
May 30, 2024 | 6.76 | 6.81 | 6.76 | 6.81 | 6.81 | 27,174 |
May 29, 2024 | 6.81 | 6.82 | 6.77 | 6.78 | 6.78 | 73,625 |
May 28, 2024 | 6.90 | 6.91 | 6.87 | 6.87 | 6.87 | 123,709 |
May 27, 2024 | 6.90 | 6.91 | 6.89 | 6.91 | 6.91 | 30,061 |
May 24, 2024 | 6.84 | 6.89 | 6.84 | 6.89 | 6.89 | 25,710 |
May 23, 2024 | 6.90 | 6.92 | 6.88 | 6.88 | 6.88 | 6,366 |
May 22, 2024 | 6.87 | 6.90 | 6.86 | 6.90 | 6.90 | 7,879 |
May 21, 2024 | 6.88 | 6.88 | 6.86 | 6.87 | 6.87 | 15,459 |
May 20, 2024 | 6.86 | 6.90 | 6.86 | 6.90 | 6.90 | 10,165 |
May 17, 2024 | 6.86 | 6.87 | 6.85 | 6.85 | 6.85 | 4,720 |
May 16, 2024 | 6.91 | 6.92 | 6.88 | 6.88 | 6.88 | 14,859 |
May 15, 2024 | 6.84 | 6.89 | 6.83 | 6.89 | 6.89 | 26,770 |
May 14, 2024 | 6.84 | 6.88 | 6.83 | 6.86 | 6.86 | 21,584 |
May 13, 2024 | 6.88 | 6.89 | 6.85 | 6.86 | 6.86 | 60,713 |
May 10, 2024 | 6.88 | 6.90 | 6.87 | 6.87 | 6.87 | 13,546 |
May 9, 2024 | 6.83 | 6.85 | 6.82 | 6.84 | 6.84 | 14,427 |
May 8, 2024 | 6.82 | 6.84 | 6.78 | 6.83 | 6.83 | 17,098 |
May 7, 2024 | 6.84 | 6.84 | 6.80 | 6.82 | 6.82 | 31,080 |
May 6, 2024 | 6.76 | 6.81 | 6.76 | 6.81 | 6.81 | 70,172 |
May 3, 2024 | 6.68 | 6.75 | 6.68 | 6.74 | 6.74 | 109,485 |
May 2, 2024 | 6.64 | 6.67 | 6.64 | 6.67 | 6.67 | 13,088 |
Apr 30, 2024 | 6.71 | 6.71 | 6.66 | 6.66 | 6.66 | 16,366 |
Related Tickers
QLD ProShares Ultra QQQ
91.92
+3.77%
IYW iShares U.S. Technology ETF
146.98
+2.91%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.14
+2.86%
WLDR Affinity World Leaders Equity ETF
29.57
+2.78%
IXN iShares Global Tech ETF
79.00
+2.75%
FTEC Fidelity MSCI Information Technology Index ETF
167.78
+2.67%
VGT Vanguard Information Technology Index Fund ETF Shares
564.18
+2.68%
IGM iShares Expanded Tech Sector ETF
95.00
+2.57%
XSD SPDR S&P Semiconductor ETF
198.04
+2.63%
XLK The Technology Select Sector SPDR Fund
214.99
+2.39%
NULG Nuveen ESG Large-Cap Growth ETF
82.57
+2.39%
MGK Vanguard Mega Cap Growth Index Fund
322.77
+2.33%
IETC iShares U.S. Tech Independence Focused ETF
80.46
+2.36%
BLOK Amplify Transformational Data Sharing ETF
41.12
+2.33%
ILCG iShares Morningstar Growth ETF
84.56
+2.29%
VUG Vanguard Growth Index Fund ETF Shares
386.55
+2.18%
ONEQ Fidelity Nasdaq Composite Index ETF
70.07
+2.07%
BLCN Siren Nasdaq NexGen Economy ETF
20.18
+2.13%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.25
+2.10%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
347.79
+2.07%
IWF iShares Russell 1000 Growth ETF
374.16
+2.01%
PKB Invesco Building & Construction ETF
71.73
+2.31%
IUSG iShares Core S&P U.S. Growth ETF
132.16
+1.92%
IVW iShares S&P 500 Growth ETF
96.50
+1.96%
UTES Virtus Reaves Utilities ETF
68.03
+1.92%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.99
+2.22%
SPMO Invesco S&P 500 Momentum ETF
96.38
+1.91%
QQQ Invesco QQQ Trust
484.47
+1.89%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.55
+1.89%
IWY iShares Russell Top 200 Growth ETF
218.13
+1.85%
SCHG Schwab U.S. Large-Cap Growth ETF
25.89
+1.85%
XLG Invesco S&P 500 Top 50 ETF
46.62
+1.84%
SMH VanEck Semiconductor ETF
214.96
+1.74%
SPHB Invesco S&P 500 High Beta ETF
80.54
+1.73%
TMFC Motley Fool 100 Index ETF
57.63
+1.78%
FTXN First Trust Nasdaq Oil & Gas ETF
26.15
+1.99%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.89
+1.78%
OEF iShares S&P 100 ETF
273.26
+1.66%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.10
+1.59%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.79
+1.65%
DXJ WisdomTree Japan Hedged Equity Fund
110.39
+1.60%
USMC Principal U.S. Mega-Cap ETF
57.60
+1.57%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.36
+1.60%
FCOM Fidelity MSCI Communication Services Index ETF
56.41
+1.55%
AIQ Global X Artificial Intelligence & Technology ETF
37.44
+1.54%
IOO iShares Global 100 ETF
97.62
+1.54%
MTUM iShares MSCI USA Momentum Factor ETF
212.96
+1.59%
VOX Vanguard Communication Services Index Fund ETF Shares
148.83
+1.46%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.18
+1.52%
MGC Vanguard Mega Cap Index Fund
203.32
+1.51%
IWL iShares Russell Top 200 ETF
138.52
+1.50%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.94
+1.55%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.63
+1.50%
IXP iShares Global Comm Services ETF
99.26
+1.45%
PSI Invesco Semiconductors ETF
46.91
+1.42%
FENY Fidelity MSCI Energy Index ETF
22.39
+1.45%
XAR SPDR S&P Aerospace & Defense ETF
173.34
+1.39%
PAVE Global X U.S. Infrastructure Development ETF
38.90
+1.35%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.63
+1.39%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+1.38%
XLE The Energy Select Sector SPDR Fund
81.56
+1.31%
EWT iShares MSCI Taiwan ETF
48.11
+1.33%
VV Vanguard Large Cap Index Fund
258.79
+1.37%
VDE Vanguard Energy Index Fund ETF Shares
113.65
+1.55%
SPLG SPDR Portfolio S&P 500 ETF
66.05
+1.30%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.25
+1.30%
PBUS Invesco MSCI USA ETF
56.35
+1.28%
VOO Vanguard S&P 500 ETF
516.25
+1.28%
SPY SPDR S&P 500 ETF
561.66
+1.28%
ILCB iShares Morningstar U.S. Equity ETF
77.79
+1.26%
QTUM Defiance Quantum ETF
75.92
+1.26%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.97
+1.24%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.49
+1.24%
DUSA Davis Select U.S. Equity ETF
42.40
+1.14%
FVAL Fidelity Value Factor ETF
58.80
+1.24%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.16
+1.22%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.06
+1.21%
PPA Invesco Aerospace & Defense ETF
123.25
+1.21%
IYY iShares Dow Jones U.S. ETF
136.62
+1.21%
IWB iShares Russell 1000 ETF
308.17
+1.15%
SCHX Schwab U.S. Large-Cap ETF
22.19
+1.19%
IDX VanEck Indonesia Index ETF
13.56
+1.19%
HTUS Hull Tactical US ETF
36.66
+1.19%
VONE Vanguard Russell 1000 Index Fund ETF Shares
255.05
+1.15%
GRPM Invesco S&P MidCap 400 GARP ETF
101.42
+1.18%
SOXX iShares Semiconductor ETF
185.77
+1.05%
QLC FlexShares US Quality Large Cap Index Fund
64.17
+1.17%
FTXL First Trust Nasdaq Semiconductor ETF
74.75
+1.16%
IVV iShares Core S&P 500 ETF
564.23
+1.12%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.81
+1.17%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XMMO Invesco S&P MidCap Momentum ETF
116.67
+1.16%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.08
+1.11%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
FV First Trust Dorsey Wright Focus 5 ETF
54.64
+1.10%
IWP iShares Russell Mid-Cap Growth ETF
122.60
+1.08%
VUSE Vident U.S. Equity Strategy ETF
58.03
+1.08%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.86
+1.07%
LRGF iShares U.S. Equity Factor ETF
58.28
+1.04%
KCE SPDR S&P Capital Markets ETF
125.64
+1.05%