Milan - Delayed Quote EUR
iShares VII PLC - iShares FTSE MIB ETF EUR Acc (CSMIB.MI)
179.12
+3.32
+(1.89%)
At close: 5:35:25 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 | 177.70 | 179.16 | 177.38 | 179.12 | 179.12 | 3,439 |
Apr 30, 2025 | 177.94 | 178.14 | 173.54 | 175.80 | 175.80 | 8,390 |
Apr 28, 2025 | 175.58 | 176.28 | 175.06 | 175.18 | 175.18 | 7,857 |
Apr 25, 2025 | 173.28 | 174.58 | 172.64 | 174.58 | 174.58 | 9,336 |
Apr 24, 2025 | 171.14 | 172.46 | 170.46 | 172.12 | 172.12 | 9,163 |
Apr 23, 2025 | 170.10 | 170.68 | 169.32 | 170.50 | 170.50 | 18,452 |
Apr 22, 2025 | 166.58 | 168.12 | 166.02 | 168.12 | 168.12 | 29,013 |
Apr 17, 2025 | 166.88 | 167.28 | 166.10 | 166.80 | 166.80 | 10,580 |
Apr 16, 2025 | 164.98 | 167.02 | 163.82 | 167.10 | 167.10 | 15,061 |
Apr 15, 2025 | 163.98 | 166.24 | 163.20 | 166.24 | 166.24 | 11,399 |
Apr 14, 2025 | 161.20 | 162.66 | 160.42 | 161.72 | 161.72 | 15,317 |
Apr 11, 2025 | 160.12 | 160.18 | 155.72 | 157.76 | 157.76 | 12,864 |
Apr 10, 2025 | 166.30 | 166.46 | 158.96 | 158.96 | 158.96 | 41,801 |
Apr 9, 2025 | 152.58 | 153.42 | 149.50 | 151.68 | 151.68 | 13,439 |
Apr 8, 2025 | 155.76 | 158.04 | 151.48 | 155.94 | 155.94 | 62,442 |
Apr 7, 2025 | 149.26 | 156.28 | 147.90 | 152.42 | 152.42 | 33,997 |
Apr 4, 2025 | 169.40 | 169.66 | 158.10 | 160.76 | 160.76 | 49,692 |
Apr 3, 2025 | 175.10 | 175.92 | 171.80 | 171.94 | 171.94 | 9,968 |
Apr 2, 2025 | 178.40 | 178.40 | 176.56 | 178.26 | 178.26 | 6,176 |
Apr 1, 2025 | 177.78 | 179.02 | 176.92 | 178.74 | 178.74 | 3,798 |
Mar 31, 2025 | 177.90 | 178.10 | 175.68 | 176.64 | 176.64 | 2,632 |
Mar 28, 2025 | 181.10 | 181.10 | 179.32 | 179.70 | 179.70 | 2,764 |
Mar 27, 2025 | 178.70 | 181.40 | 178.38 | 181.30 | 181.30 | 5,930 |
Mar 26, 2025 | 183.10 | 183.10 | 181.10 | 181.22 | 181.22 | 2,036 |
Mar 25, 2025 | 181.80 | 183.24 | 181.40 | 182.78 | 182.78 | 7,162 |
Mar 24, 2025 | 182.46 | 182.46 | 180.38 | 180.84 | 180.84 | 9,701 |
Mar 21, 2025 | 181.58 | 181.58 | 180.14 | 180.84 | 180.84 | 6,096 |
Mar 20, 2025 | 183.98 | 184.50 | 180.66 | 181.60 | 181.60 | 18,513 |
Mar 19, 2025 | 182.80 | 184.20 | 182.64 | 184.06 | 184.06 | 4,007 |
Mar 18, 2025 | 181.74 | 183.32 | 181.58 | 183.06 | 183.06 | 25,258 |
Mar 17, 2025 | 178.92 | 180.90 | 178.92 | 180.90 | 180.90 | 17,019 |
Mar 14, 2025 | 175.28 | 179.16 | 175.28 | 179.16 | 179.16 | 9,762 |
Mar 13, 2025 | 176.38 | 177.64 | 175.64 | 176.20 | 176.20 | 76,938 |
Mar 12, 2025 | 176.62 | 177.64 | 176.10 | 177.44 | 177.44 | 12,030 |
Mar 11, 2025 | 177.20 | 177.82 | 174.36 | 174.52 | 174.52 | 24,610 |
Mar 10, 2025 | 179.76 | 179.76 | 176.60 | 177.24 | 177.24 | 4,834 |
Mar 7, 2025 | 178.66 | 179.44 | 177.76 | 178.86 | 178.86 | 5,746 |
Mar 6, 2025 | 179.54 | 180.10 | 177.90 | 179.70 | 179.70 | 5,224 |
Mar 5, 2025 | 177.22 | 179.40 | 177.22 | 178.48 | 178.48 | 3,776 |
Mar 4, 2025 | 179.46 | 179.46 | 174.10 | 174.86 | 174.86 | 8,458 |
Mar 3, 2025 | 180.02 | 181.80 | 177.94 | 181.08 | 181.08 | 4,499 |
Feb 28, 2025 | 178.04 | 179.14 | 177.72 | 179.14 | 179.14 | 1,801 |
Feb 27, 2025 | 179.32 | 179.92 | 177.86 | 178.94 | 178.94 | 13,048 |
Feb 26, 2025 | 180.40 | 181.92 | 180.32 | 181.70 | 181.70 | 20,392 |
Feb 25, 2025 | 178.34 | 180.24 | 178.34 | 179.32 | 179.32 | 16,096 |
Feb 24, 2025 | 178.16 | 178.80 | 177.00 | 178.34 | 178.34 | 18,246 |
Feb 21, 2025 | 177.62 | 178.32 | 177.48 | 178.04 | 178.04 | 2,150 |
Feb 20, 2025 | 177.94 | 178.52 | 176.94 | 177.30 | 177.30 | 5,167 |
Feb 19, 2025 | 179.64 | 180.20 | 177.62 | 177.64 | 177.64 | 48,867 |
Feb 18, 2025 | 178.04 | 178.84 | 178.04 | 178.78 | 178.78 | 5,673 |
Feb 17, 2025 | 176.32 | 178.10 | 176.32 | 177.76 | 177.76 | 2,883 |
Feb 14, 2025 | 175.86 | 176.60 | 175.66 | 176.08 | 176.08 | 3,063 |
Feb 13, 2025 | 174.90 | 175.70 | 174.30 | 175.60 | 175.60 | 3,543 |
Feb 12, 2025 | 175.04 | 175.16 | 173.90 | 174.00 | 174.00 | 2,528 |
Feb 11, 2025 | 172.56 | 174.30 | 172.50 | 174.30 | 174.30 | 9,616 |
Feb 10, 2025 | 172.14 | 172.76 | 171.92 | 172.58 | 172.58 | 8,537 |
Feb 7, 2025 | 172.24 | 172.28 | 171.50 | 171.92 | 171.92 | 14,932 |
Feb 6, 2025 | 170.24 | 172.06 | 170.18 | 172.06 | 172.06 | 3,534 |
Feb 5, 2025 | 169.46 | 169.46 | 168.80 | 169.32 | 169.32 | 2,594 |
Feb 4, 2025 | 166.80 | 169.94 | 166.60 | 170.04 | 170.04 | 20,986 |
Feb 3, 2025 | 166.34 | 168.34 | 166.10 | 168.00 | 168.00 | 3,850 |
Jan 31, 2025 | 169.58 | 169.70 | 168.90 | 169.14 | 169.14 | 2,399 |
Jan 30, 2025 | 168.82 | 168.94 | 168.38 | 168.80 | 168.80 | 943 |
Jan 29, 2025 | 168.08 | 168.76 | 167.56 | 168.52 | 168.52 | 1,904 |
Jan 28, 2025 | 168.30 | 169.22 | 167.48 | 167.48 | 167.48 | 23,839 |
Jan 27, 2025 | 167.06 | 168.44 | 166.50 | 167.82 | 167.82 | 1,342 |
Jan 24, 2025 | 168.48 | 169.16 | 167.56 | 167.88 | 167.88 | 2,723 |
Jan 23, 2025 | 166.40 | 167.42 | 166.06 | 167.34 | 167.34 | 6,407 |
Jan 22, 2025 | 167.14 | 168.02 | 166.20 | 166.36 | 166.36 | 2,774 |
Jan 21, 2025 | 167.28 | 167.46 | 166.64 | 167.24 | 167.24 | 5,351 |
Jan 20, 2025 | 168.26 | 168.40 | 167.32 | 167.60 | 167.60 | 5,722 |
Jan 17, 2025 | 165.96 | 167.76 | 165.96 | 167.62 | 167.62 | 15,126 |
Jan 16, 2025 | 165.94 | 166.26 | 165.16 | 165.42 | 165.42 | 7,950 |
Jan 15, 2025 | 162.76 | 164.86 | 162.50 | 164.64 | 164.64 | 6,854 |
Jan 14, 2025 | 161.64 | 162.52 | 161.64 | 162.24 | 162.24 | 2,776 |
Jan 13, 2025 | 161.56 | 161.56 | 159.98 | 160.60 | 160.60 | 2,649 |
Jan 10, 2025 | 163.12 | 163.54 | 162.06 | 162.06 | 162.06 | 3,889 |
Jan 9, 2025 | 161.00 | 163.44 | 161.00 | 163.08 | 163.08 | 5,914 |
Jan 8, 2025 | 161.20 | 162.72 | 161.08 | 162.16 | 162.16 | 4,650 |
Jan 7, 2025 | 159.98 | 161.30 | 158.58 | 161.36 | 161.36 | 2,732 |
Jan 6, 2025 | 158.36 | 160.40 | 158.00 | 160.54 | 160.54 | 3,893 |
Jan 3, 2025 | 157.82 | 158.28 | 157.52 | 157.56 | 157.56 | 353 |
Jan 2, 2025 | 158.94 | 158.94 | 156.24 | 158.72 | 158.72 | 5,422 |
Dec 30, 2024 | 156.98 | 158.10 | 156.98 | 157.66 | 157.66 | 1,561 |
Dec 27, 2024 | 155.86 | 157.70 | 155.86 | 157.70 | 157.70 | 3,578 |
Dec 23, 2024 | 155.36 | 156.10 | 155.00 | 155.74 | 155.74 | 9,361 |
Dec 20, 2024 | 154.58 | 155.88 | 153.64 | 155.78 | 155.78 | 22,133 |
Dec 19, 2024 | 156.66 | 157.60 | 155.72 | 156.00 | 156.00 | 10,772 |
Dec 18, 2024 | 158.22 | 159.20 | 158.22 | 158.92 | 158.92 | 5,559 |
Dec 17, 2024 | 159.20 | 159.74 | 158.34 | 158.48 | 158.48 | 3,222 |
Dec 16, 2024 | 161.16 | 161.72 | 160.24 | 160.50 | 160.50 | 805 |
Dec 13, 2024 | 161.20 | 161.54 | 160.94 | 161.04 | 161.04 | 2,092 |
Dec 12, 2024 | 161.34 | 161.36 | 160.92 | 160.98 | 160.98 | 3,522 |
Dec 11, 2024 | 159.76 | 160.48 | 159.70 | 160.34 | 160.34 | 3,950 |
Dec 10, 2024 | 159.46 | 159.82 | 159.06 | 159.50 | 159.50 | 1,681 |
Dec 9, 2024 | 161.34 | 161.34 | 159.66 | 159.70 | 159.70 | 2,213 |
Dec 6, 2024 | 160.38 | 161.10 | 160.10 | 160.56 | 160.56 | 2,414 |
Dec 5, 2024 | 157.72 | 160.00 | 157.72 | 160.04 | 160.04 | 8,625 |
Dec 4, 2024 | 157.06 | 158.16 | 157.06 | 157.40 | 157.40 | 18,590 |
Dec 3, 2024 | 155.22 | 156.78 | 155.22 | 156.18 | 156.18 | 2,458 |
Dec 2, 2024 | 153.30 | 154.98 | 152.90 | 154.68 | 154.68 | 7,100 |
Nov 29, 2024 | 153.30 | 154.34 | 152.86 | 154.24 | 154.24 | 9,490 |
Nov 28, 2024 | 153.26 | 153.72 | 153.26 | 153.62 | 153.62 | 7,224 |
Nov 27, 2024 | 152.52 | 152.76 | 151.14 | 152.76 | 152.76 | 11,453 |
Nov 26, 2024 | 152.66 | 154.14 | 152.50 | 153.26 | 153.26 | 5,920 |
Nov 25, 2024 | 155.82 | 155.82 | 153.80 | 154.34 | 154.34 | 5,480 |
Nov 22, 2024 | 154.70 | 154.70 | 152.32 | 154.58 | 154.58 | 16,703 |
Nov 21, 2024 | 153.52 | 153.92 | 151.84 | 153.68 | 153.68 | 13,320 |
Nov 20, 2024 | 154.62 | 154.68 | 153.22 | 153.54 | 153.54 | 6,354 |
Nov 19, 2024 | 156.20 | 156.20 | 151.76 | 153.82 | 153.82 | 35,760 |
Nov 18, 2024 | 156.46 | 156.46 | 154.96 | 155.90 | 155.90 | 26,431 |
Nov 15, 2024 | 156.32 | 157.28 | 156.12 | 156.12 | 156.12 | 13,739 |
Nov 14, 2024 | 154.34 | 156.88 | 154.12 | 156.88 | 156.88 | 3,919 |
Nov 13, 2024 | 153.46 | 154.28 | 152.84 | 153.82 | 153.82 | 3,031 |
Nov 12, 2024 | 155.12 | 155.76 | 153.40 | 153.40 | 153.40 | 8,786 |
Nov 11, 2024 | 155.82 | 156.84 | 155.62 | 156.66 | 156.66 | 1,555 |
Nov 8, 2024 | 154.12 | 154.46 | 153.40 | 154.32 | 154.32 | 7,845 |
Nov 7, 2024 | 155.82 | 156.52 | 155.08 | 155.16 | 155.16 | 2,835 |
Nov 6, 2024 | 158.08 | 159.36 | 154.38 | 154.78 | 154.78 | 6,103 |
Nov 5, 2024 | 157.60 | 158.28 | 156.98 | 157.28 | 157.28 | 609 |
Nov 4, 2024 | 158.36 | 158.78 | 157.94 | 157.80 | 157.80 | 3,618 |
Nov 1, 2024 | 156.82 | 158.44 | 156.82 | 158.20 | 158.20 | 1,665 |
Oct 31, 2024 | 156.46 | 157.06 | 155.88 | 156.32 | 156.32 | 3,173 |
Oct 30, 2024 | 158.48 | 158.48 | 156.84 | 157.48 | 157.48 | 2,373 |
Oct 29, 2024 | 160.88 | 160.88 | 159.34 | 159.34 | 159.34 | 1,590 |
Oct 28, 2024 | 159.60 | 159.84 | 158.44 | 159.84 | 159.84 | 4,176 |
Oct 25, 2024 | 158.60 | 159.12 | 158.26 | 158.66 | 158.66 | 3,360 |
Oct 24, 2024 | 158.88 | 159.78 | 158.50 | 158.50 | 158.50 | 5,160 |
Oct 23, 2024 | 158.68 | 158.76 | 158.18 | 158.38 | 158.38 | 1,672 |
Oct 22, 2024 | 159.00 | 159.00 | 157.78 | 158.60 | 158.60 | 2,036 |
Oct 21, 2024 | 160.84 | 161.00 | 159.60 | 159.60 | 159.60 | 1,777 |
Oct 18, 2024 | 159.90 | 160.66 | 159.82 | 160.66 | 160.66 | 3,589 |
Oct 17, 2024 | 158.92 | 160.28 | 158.92 | 159.90 | 159.90 | 2,771 |
Oct 16, 2024 | 157.66 | 158.48 | 157.18 | 158.32 | 158.32 | 5,940 |
Oct 15, 2024 | 158.72 | 159.12 | 157.80 | 157.90 | 157.90 | 1,258 |
Oct 14, 2024 | 157.12 | 158.28 | 156.80 | 158.22 | 158.22 | 2,338 |
Oct 11, 2024 | 155.90 | 156.54 | 155.34 | 156.54 | 156.54 | 2,342 |
Oct 10, 2024 | 155.30 | 155.50 | 155.06 | 155.48 | 155.48 | 6,302 |
Oct 9, 2024 | 153.74 | 154.84 | 153.58 | 154.78 | 154.78 | 3,175 |
Oct 8, 2024 | 153.68 | 154.14 | 152.88 | 153.92 | 153.92 | 12,129 |
Oct 7, 2024 | 153.84 | 154.28 | 152.72 | 154.20 | 154.20 | 6,726 |
Oct 4, 2024 | 151.92 | 153.54 | 151.92 | 153.30 | 153.30 | 3,107 |
Oct 3, 2024 | 153.52 | 153.52 | 151.24 | 151.48 | 151.48 | 2,562 |
Oct 2, 2024 | 153.82 | 154.78 | 152.98 | 153.62 | 153.62 | 2,683 |
Oct 1, 2024 | 156.30 | 156.30 | 153.88 | 154.24 | 154.24 | 14,855 |
Sep 30, 2024 | 157.42 | 157.64 | 155.62 | 155.84 | 155.84 | 6,341 |
Sep 27, 2024 | 157.58 | 158.56 | 157.40 | 158.52 | 158.52 | 3,311 |
Sep 26, 2024 | 155.90 | 157.10 | 155.88 | 157.06 | 157.06 | 4,132 |
Sep 25, 2024 | 154.14 | 154.98 | 153.94 | 154.42 | 154.42 | 2,280 |
Sep 24, 2024 | 154.88 | 154.88 | 154.28 | 154.62 | 154.62 | 1,259 |
Sep 23, 2024 | 154.00 | 154.20 | 153.22 | 153.76 | 153.76 | 14,243 |
Sep 20, 2024 | 154.88 | 154.92 | 153.90 | 153.98 | 153.98 | 5,378 |
Sep 19, 2024 | 154.80 | 155.26 | 154.08 | 155.26 | 155.26 | 15,558 |
Sep 18, 2024 | 154.24 | 154.24 | 153.50 | 153.44 | 153.44 | 322 |
Sep 17, 2024 | 153.90 | 154.68 | 153.64 | 154.04 | 154.04 | 10,607 |
Sep 16, 2024 | 152.70 | 153.50 | 152.70 | 153.08 | 153.08 | 931 |
Sep 13, 2024 | 152.80 | 153.32 | 152.52 | 152.92 | 152.92 | 1,791 |
Sep 12, 2024 | 152.72 | 153.20 | 152.22 | 152.50 | 152.50 | 1,194 |
Sep 11, 2024 | 152.14 | 152.18 | 150.96 | 151.26 | 151.26 | 344 |
Sep 10, 2024 | 152.74 | 153.72 | 151.22 | 151.66 | 151.66 | 23,681 |
Sep 9, 2024 | 152.54 | 153.58 | 152.38 | 153.02 | 153.02 | 4,953 |
Sep 6, 2024 | 153.14 | 153.92 | 151.70 | 151.82 | 151.82 | 1,767 |
Sep 5, 2024 | 153.74 | 154.00 | 153.48 | 153.68 | 153.68 | 1,769 |
Sep 4, 2024 | 152.84 | 154.02 | 152.72 | 153.54 | 153.54 | 5,186 |
Sep 3, 2024 | 157.00 | 157.00 | 154.20 | 154.38 | 154.38 | 16,920 |
Sep 2, 2024 | 156.86 | 156.86 | 155.74 | 156.50 | 156.50 | 5,372 |
Aug 30, 2024 | 156.24 | 157.00 | 156.22 | 156.64 | 156.64 | 1,443 |
Aug 29, 2024 | 154.80 | 155.86 | 154.80 | 155.74 | 155.74 | 1,867 |
Aug 28, 2024 | 154.36 | 154.80 | 154.36 | 154.50 | 154.50 | 1,420 |
Aug 27, 2024 | 153.78 | 154.08 | 153.70 | 154.02 | 154.02 | 848 |
Aug 26, 2024 | 153.40 | 153.64 | 153.00 | 153.30 | 153.30 | 711 |
Aug 23, 2024 | 152.88 | 153.70 | 152.80 | 153.46 | 153.46 | 1,094 |
Aug 22, 2024 | 151.98 | 152.30 | 151.88 | 151.96 | 151.96 | 3,359 |
Aug 21, 2024 | 151.26 | 152.04 | 151.14 | 151.98 | 151.98 | 4,159 |
Aug 20, 2024 | 152.36 | 152.54 | 151.00 | 150.78 | 150.78 | 4,350 |
Aug 19, 2024 | 151.08 | 152.06 | 151.08 | 151.70 | 151.70 | 5,350 |
Aug 16, 2024 | 150.30 | 150.88 | 149.92 | 150.66 | 150.66 | 10,899 |
Aug 14, 2024 | 146.92 | 147.38 | 146.64 | 147.38 | 147.38 | 1,867 |
Aug 13, 2024 | 145.94 | 146.00 | 144.98 | 145.82 | 145.82 | 13,592 |
Aug 12, 2024 | 145.48 | 146.12 | 145.20 | 145.58 | 145.58 | 1,259 |
Aug 9, 2024 | 145.16 | 146.16 | 144.42 | 144.98 | 144.98 | 1,349 |
Aug 8, 2024 | 143.46 | 144.86 | 142.88 | 144.66 | 144.66 | 8,270 |
Aug 7, 2024 | 142.62 | 145.54 | 142.40 | 145.24 | 145.24 | 5,690 |
Aug 6, 2024 | 143.64 | 143.82 | 140.98 | 141.88 | 141.88 | 90,659 |
Aug 5, 2024 | 139.84 | 143.02 | 139.16 | 142.84 | 142.84 | 20,162 |
Aug 2, 2024 | 147.26 | 148.16 | 145.62 | 146.12 | 146.12 | 12,499 |
Aug 1, 2024 | 153.20 | 153.20 | 149.78 | 149.94 | 149.94 | 24,004 |
Jul 31, 2024 | 155.32 | 155.32 | 153.62 | 154.06 | 154.06 | 1,112 |
Jul 30, 2024 | 154.00 | 155.26 | 153.70 | 154.62 | 154.62 | 1,333 |
Jul 29, 2024 | 155.26 | 155.26 | 153.16 | 153.34 | 153.34 | 805 |
Jul 26, 2024 | 153.96 | 154.52 | 153.68 | 154.32 | 154.32 | 6,475 |
Jul 25, 2024 | 154.50 | 154.78 | 152.98 | 154.24 | 154.24 | 11,885 |
Jul 24, 2024 | 157.08 | 157.54 | 156.00 | 157.18 | 157.18 | 1,020 |
Jul 23, 2024 | 158.46 | 158.86 | 157.56 | 158.04 | 158.04 | 3,084 |
Jul 22, 2024 | 156.98 | 158.36 | 156.84 | 158.00 | 158.00 | 5,038 |
Jul 19, 2024 | 156.26 | 156.48 | 155.50 | 155.48 | 155.48 | 1,639 |
Jul 18, 2024 | 156.92 | 158.14 | 156.92 | 157.10 | 157.10 | 677 |
Jul 17, 2024 | 156.04 | 156.46 | 155.82 | 156.46 | 156.46 | 3,059 |
Jul 16, 2024 | 155.46 | 156.44 | 155.08 | 156.46 | 156.46 | 3,592 |
Jul 15, 2024 | 156.58 | 157.14 | 156.22 | 156.44 | 156.44 | 3,468 |
Jul 12, 2024 | 156.84 | 157.58 | 156.56 | 157.46 | 157.46 | 918 |
Jul 11, 2024 | 156.12 | 156.50 | 155.80 | 156.26 | 156.26 | 4,810 |
Jul 10, 2024 | 154.44 | 156.00 | 154.42 | 156.08 | 156.08 | 5,729 |
Jul 9, 2024 | 154.50 | 155.22 | 153.80 | 153.92 | 153.92 | 29,630 |
Jul 8, 2024 | 154.40 | 156.46 | 154.40 | 154.92 | 154.92 | 10,829 |
Jul 5, 2024 | 155.36 | 156.08 | 154.00 | 154.60 | 154.60 | 2,570 |
Jul 4, 2024 | 154.66 | 155.20 | 154.66 | 155.14 | 155.14 | 1,117 |
Jul 3, 2024 | 153.10 | 154.50 | 153.00 | 154.08 | 154.08 | 4,903 |
Jul 2, 2024 | 152.52 | 152.66 | 151.44 | 152.30 | 152.30 | 4,495 |
Jul 1, 2024 | 153.60 | 153.78 | 152.42 | 153.40 | 153.40 | 18,051 |
Jun 28, 2024 | 151.32 | 151.66 | 150.34 | 150.72 | 150.72 | 1,979 |
Jun 27, 2024 | 152.48 | 152.52 | 150.88 | 150.92 | 150.92 | 3,137 |
Jun 26, 2024 | 153.78 | 153.84 | 152.24 | 152.58 | 152.58 | 9,042 |
Jun 25, 2024 | 153.80 | 153.80 | 152.94 | 153.26 | 153.26 | 2,844 |
Jun 24, 2024 | 152.26 | 153.98 | 152.10 | 153.96 | 153.96 | 3,214 |
Jun 21, 2024 | 151.88 | 152.08 | 150.26 | 151.28 | 151.28 | 14,023 |
Jun 20, 2024 | 150.92 | 152.74 | 150.92 | 152.74 | 152.74 | 4,560 |
Jun 19, 2024 | 150.92 | 151.78 | 150.74 | 150.76 | 150.76 | 14,539 |
Jun 18, 2024 | 150.68 | 151.28 | 150.42 | 151.12 | 151.12 | 2,327 |
Jun 17, 2024 | 149.32 | 150.06 | 147.88 | 149.30 | 149.30 | 19,284 |
Jun 14, 2024 | 152.24 | 152.24 | 147.28 | 148.16 | 148.16 | 32,474 |
Jun 13, 2024 | 155.44 | 155.44 | 152.20 | 152.42 | 152.42 | 2,590 |
Jun 12, 2024 | 154.28 | 155.78 | 154.28 | 155.78 | 155.78 | 3,749 |
Jun 11, 2024 | 157.02 | 157.02 | 153.00 | 153.70 | 153.70 | 4,672 |
Jun 10, 2024 | 155.92 | 156.50 | 155.42 | 156.54 | 156.54 | 2,274 |
Jun 7, 2024 | 158.34 | 158.38 | 156.50 | 157.18 | 157.18 | 904 |
Jun 6, 2024 | 157.38 | 158.04 | 156.52 | 158.02 | 158.02 | 3,643 |
Jun 5, 2024 | 156.34 | 157.58 | 156.28 | 156.52 | 156.52 | 9,871 |
Jun 4, 2024 | 156.68 | 156.68 | 155.02 | 155.54 | 155.54 | 3,644 |
Jun 3, 2024 | 157.92 | 158.12 | 156.98 | 157.32 | 157.32 | 19,553 |
May 31, 2024 | 156.52 | 156.58 | 155.88 | 156.42 | 156.42 | 735 |
May 30, 2024 | 154.76 | 156.30 | 154.76 | 156.24 | 156.24 | 491 |
May 29, 2024 | 157.08 | 157.08 | 154.68 | 154.98 | 154.98 | 2,629 |
May 28, 2024 | 158.10 | 158.10 | 156.80 | 157.28 | 157.28 | 2,349 |
May 27, 2024 | 156.64 | 157.60 | 156.38 | 157.58 | 157.58 | 2,315 |
May 24, 2024 | 155.00 | 156.44 | 154.88 | 156.40 | 156.40 | 1,699 |
May 23, 2024 | 156.78 | 157.10 | 155.90 | 156.38 | 156.38 | 27,885 |
May 22, 2024 | 156.68 | 156.74 | 156.26 | 156.26 | 156.26 | 10,479 |
May 21, 2024 | 157.30 | 157.30 | 155.96 | 156.98 | 156.98 | 7,211 |
May 20, 2024 | 159.38 | 159.38 | 157.94 | 157.96 | 157.96 | 5,437 |
May 17, 2024 | 158.60 | 158.70 | 158.22 | 158.54 | 158.54 | 23,369 |
May 16, 2024 | 158.46 | 158.74 | 158.10 | 158.44 | 158.44 | 877 |
May 15, 2024 | 158.12 | 158.36 | 157.44 | 158.36 | 158.36 | 4,402 |
May 14, 2024 | 156.04 | 157.54 | 155.98 | 157.38 | 157.38 | 2,704 |
May 13, 2024 | 155.14 | 155.64 | 155.06 | 155.82 | 155.82 | 1,424 |
May 10, 2024 | 154.52 | 155.40 | 154.42 | 154.96 | 154.96 | 1,112 |
May 9, 2024 | 153.02 | 153.64 | 152.64 | 153.64 | 153.64 | 221 |
May 8, 2024 | 153.44 | 153.44 | 152.18 | 152.86 | 152.86 | 1,017 |
May 7, 2024 | 153.10 | 153.84 | 152.78 | 153.28 | 153.28 | 2,841 |
May 6, 2024 | 151.04 | 152.24 | 150.88 | 152.04 | 152.04 | 1,817 |
May 3, 2024 | 151.46 | 151.58 | 150.18 | 150.58 | 150.58 | 1,689 |
May 2, 2024 | 151.32 | 152.02 | 150.90 | 150.98 | 150.98 | 3,771 |
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%