Amsterdam - Delayed Quote EUR
iShares VII PLC - iShares Core EURO STOXX 50 ETF EUR Acc (CSX5.AS)
193.04
-0.30
(-0.16%)
At close: April 30 at 5:30:00 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 | 193.84 | 194.16 | 191.18 | 193.04 | 193.04 | 16,928 |
Apr 28, 2025 | 193.78 | 194.58 | 193.34 | 193.38 | 193.38 | 7,035 |
Apr 25, 2025 | 192.78 | 193.40 | 191.94 | 192.96 | 192.96 | 23,079 |
Apr 24, 2025 | 189.90 | 191.40 | 188.76 | 191.34 | 191.34 | 21,074 |
Apr 23, 2025 | 189.12 | 191.36 | 187.76 | 190.72 | 190.72 | 55,386 |
Apr 22, 2025 | 184.30 | 185.44 | 182.98 | 185.44 | 185.44 | 13,873 |
Apr 17, 2025 | 185.00 | 185.40 | 183.66 | 184.10 | 184.10 | 9,443 |
Apr 16, 2025 | 183.54 | 185.12 | 182.48 | 185.12 | 185.12 | 17,601 |
Apr 15, 2025 | 183.74 | 185.60 | 183.20 | 185.40 | 185.40 | 21,550 |
Apr 14, 2025 | 182.52 | 184.10 | 181.58 | 183.18 | 183.18 | 80,758 |
Apr 11, 2025 | 181.68 | 181.68 | 176.40 | 178.36 | 178.36 | 55,284 |
Apr 10, 2025 | 185.06 | 186.06 | 179.58 | 179.58 | 179.58 | 41,339 |
Apr 9, 2025 | 173.48 | 175.40 | 169.50 | 172.06 | 172.06 | 53,888 |
Apr 8, 2025 | 176.20 | 179.78 | 173.88 | 177.82 | 177.82 | 55,305 |
Apr 7, 2025 | 169.66 | 184.00 | 169.36 | 173.38 | 173.38 | 67,744 |
Apr 4, 2025 | 188.46 | 188.94 | 179.34 | 181.58 | 181.58 | 85,695 |
Apr 3, 2025 | 193.00 | 194.28 | 189.96 | 190.30 | 190.30 | 29,907 |
Apr 2, 2025 | 197.22 | 197.44 | 195.72 | 197.44 | 197.44 | 11,070 |
Apr 1, 2025 | 196.84 | 198.38 | 196.30 | 197.94 | 197.94 | 16,364 |
Mar 31, 2025 | 196.48 | 196.96 | 194.22 | 195.40 | 195.40 | 24,061 |
Mar 28, 2025 | 199.44 | 200.05 | 197.80 | 198.44 | 198.44 | 17,229 |
Mar 27, 2025 | 199.30 | 200.85 | 198.70 | 200.25 | 200.25 | 5,341 |
Mar 26, 2025 | 203.45 | 203.45 | 201.20 | 201.40 | 201.40 | 8,262 |
Mar 25, 2025 | 202.45 | 204.45 | 202.00 | 203.75 | 203.75 | 4,643 |
Mar 24, 2025 | 203.30 | 203.55 | 200.90 | 201.45 | 201.45 | 9,081 |
Mar 21, 2025 | 201.95 | 201.95 | 200.60 | 201.75 | 201.75 | 6,732 |
Mar 20, 2025 | 204.80 | 205.00 | 201.85 | 202.50 | 202.50 | 11,042 |
Mar 19, 2025 | 203.05 | 204.95 | 203.00 | 204.80 | 204.80 | 10,826 |
Mar 18, 2025 | 203.15 | 204.45 | 203.00 | 203.95 | 203.95 | 15,976 |
Mar 17, 2025 | 200.50 | 202.45 | 200.25 | 202.45 | 202.45 | 10,955 |
Mar 14, 2025 | 197.58 | 201.15 | 197.50 | 200.95 | 200.95 | 15,768 |
Mar 13, 2025 | 198.66 | 200.10 | 197.56 | 198.06 | 198.06 | 30,377 |
Mar 12, 2025 | 199.00 | 201.00 | 197.76 | 199.18 | 199.18 | 25,392 |
Mar 11, 2025 | 200.65 | 201.60 | 196.80 | 197.36 | 197.36 | 28,773 |
Mar 10, 2025 | 203.90 | 203.90 | 199.80 | 200.30 | 200.30 | 22,886 |
Mar 7, 2025 | 203.80 | 204.20 | 201.90 | 203.20 | 203.20 | 19,655 |
Mar 6, 2025 | 205.50 | 205.95 | 202.60 | 205.20 | 205.20 | 16,575 |
Mar 5, 2025 | 203.50 | 205.55 | 203.40 | 204.00 | 204.00 | 20,357 |
Mar 4, 2025 | 203.50 | 203.50 | 199.56 | 200.40 | 200.40 | 27,403 |
Mar 3, 2025 | 203.65 | 206.90 | 202.00 | 206.00 | 206.00 | 10,659 |
Feb 28, 2025 | 201.65 | 202.95 | 201.05 | 202.95 | 202.95 | 5,192 |
Feb 27, 2025 | 203.60 | 204.40 | 202.00 | 203.35 | 203.35 | 15,149 |
Feb 26, 2025 | 203.90 | 205.65 | 203.60 | 205.50 | 205.50 | 8,802 |
Feb 25, 2025 | 202.10 | 203.55 | 201.65 | 202.45 | 202.45 | 13,518 |
Feb 24, 2025 | 203.45 | 203.65 | 201.60 | 202.65 | 202.65 | 20,250 |
Feb 21, 2025 | 203.10 | 204.00 | 202.70 | 203.40 | 203.40 | 10,533 |
Feb 20, 2025 | 203.50 | 204.40 | 202.70 | 202.90 | 202.90 | 21,953 |
Feb 19, 2025 | 205.80 | 205.85 | 202.70 | 202.90 | 202.90 | 28,757 |
Feb 18, 2025 | 205.40 | 206.00 | 204.60 | 205.85 | 205.85 | 10,262 |
Feb 17, 2025 | 204.10 | 205.30 | 204.00 | 205.10 | 205.10 | 16,671 |
Feb 14, 2025 | 204.20 | 205.15 | 203.75 | 204.10 | 204.10 | 17,348 |
Feb 13, 2025 | 202.65 | 204.25 | 201.85 | 204.20 | 204.20 | 14,169 |
Feb 12, 2025 | 200.75 | 201.05 | 199.08 | 200.70 | 200.70 | 14,955 |
Feb 11, 2025 | 199.00 | 200.20 | 198.76 | 200.05 | 200.05 | 6,074 |
Feb 10, 2025 | 198.16 | 199.10 | 197.76 | 198.94 | 198.94 | 8,312 |
Feb 7, 2025 | 198.60 | 198.78 | 197.18 | 197.22 | 197.22 | 7,215 |
Feb 6, 2025 | 196.38 | 198.92 | 196.12 | 198.74 | 198.74 | 7,978 |
Feb 5, 2025 | 194.84 | 195.30 | 194.52 | 195.24 | 195.24 | 17,043 |
Feb 4, 2025 | 193.92 | 195.38 | 192.80 | 195.36 | 195.36 | 29,109 |
Feb 3, 2025 | 192.12 | 193.98 | 191.90 | 193.56 | 193.56 | 17,680 |
Jan 31, 2025 | 196.46 | 197.20 | 195.64 | 196.08 | 196.08 | 14,558 |
Jan 30, 2025 | 195.04 | 196.08 | 194.88 | 196.06 | 196.06 | 8,881 |
Jan 29, 2025 | 194.26 | 194.56 | 193.84 | 194.08 | 194.08 | 9,180 |
Jan 28, 2025 | 192.80 | 193.72 | 192.18 | 192.90 | 192.90 | 8,457 |
Jan 27, 2025 | 191.50 | 193.02 | 190.46 | 192.48 | 192.48 | 15,336 |
Jan 24, 2025 | 194.66 | 195.16 | 193.32 | 193.60 | 193.60 | 10,057 |
Jan 23, 2025 | 192.74 | 193.64 | 192.38 | 193.56 | 193.56 | 12,874 |
Jan 22, 2025 | 192.06 | 193.86 | 192.00 | 193.06 | 193.06 | 4,953 |
Jan 21, 2025 | 191.30 | 191.78 | 191.10 | 191.60 | 191.60 | 10,377 |
Jan 20, 2025 | 191.32 | 192.18 | 190.66 | 191.64 | 191.64 | 7,282 |
Jan 17, 2025 | 189.94 | 191.18 | 189.82 | 190.92 | 190.92 | 5,429 |
Jan 16, 2025 | 188.70 | 189.32 | 188.04 | 189.20 | 189.20 | 3,404 |
Jan 15, 2025 | 184.92 | 187.34 | 184.70 | 186.66 | 186.66 | 8,139 |
Jan 14, 2025 | 185.26 | 185.80 | 184.46 | 184.68 | 184.68 | 3,512 |
Jan 13, 2025 | 183.74 | 183.92 | 182.30 | 183.66 | 183.66 | 3,299 |
Jan 10, 2025 | 186.00 | 186.54 | 184.34 | 184.50 | 184.50 | 6,278 |
Jan 9, 2025 | 184.22 | 186.16 | 184.20 | 186.02 | 186.02 | 5,227 |
Jan 8, 2025 | 185.72 | 186.68 | 184.20 | 185.12 | 185.12 | 10,120 |
Jan 7, 2025 | 184.86 | 186.56 | 184.24 | 185.78 | 185.78 | 4,364 |
Jan 6, 2025 | 181.88 | 184.92 | 181.40 | 184.92 | 184.92 | 7,173 |
Jan 3, 2025 | 181.96 | 182.10 | 180.20 | 180.60 | 180.60 | 2,726 |
Jan 2, 2025 | 182.96 | 182.96 | 179.62 | 182.30 | 182.30 | 7,711 |
Dec 31, 2024 | 181.40 | 181.72 | 180.40 | 181.68 | 181.68 | 865 |
Dec 30, 2024 | 180.78 | 181.72 | 179.80 | 180.20 | 180.20 | 7,253 |
Dec 27, 2024 | 179.68 | 181.58 | 179.68 | 181.58 | 181.58 | 6,075 |
Dec 24, 2024 | 181.94 | 181.94 | 180.04 | 180.52 | 180.52 | 1,161 |
Dec 23, 2024 | 179.34 | 180.12 | 179.02 | 179.78 | 179.78 | 3,333 |
Dec 20, 2024 | 179.68 | 180.38 | 177.92 | 180.28 | 180.28 | 5,845 |
Dec 19, 2024 | 181.16 | 182.02 | 180.46 | 180.88 | 180.88 | 2,663 |
Dec 18, 2024 | 183.42 | 184.20 | 183.10 | 183.76 | 183.76 | 2,437 |
Dec 17, 2024 | 182.74 | 184.04 | 182.50 | 183.20 | 183.20 | 3,482 |
Dec 16, 2024 | 183.54 | 183.78 | 183.04 | 183.24 | 183.24 | 2,885 |
Dec 13, 2024 | 184.00 | 184.98 | 183.68 | 184.02 | 184.02 | 1,368 |
Dec 12, 2024 | 184.20 | 184.22 | 183.50 | 184.04 | 184.04 | 7,046 |
Dec 11, 2024 | 183.28 | 183.98 | 183.00 | 183.80 | 183.80 | 3,098 |
Dec 10, 2024 | 184.12 | 184.40 | 183.32 | 183.44 | 183.44 | 4,545 |
Dec 9, 2024 | 185.22 | 185.36 | 184.24 | 184.68 | 184.68 | 7,624 |
Dec 6, 2024 | 183.24 | 184.66 | 183.14 | 184.44 | 184.44 | 6,664 |
Dec 5, 2024 | 182.26 | 183.50 | 182.26 | 183.36 | 183.36 | 4,608 |
Dec 4, 2024 | 181.40 | 182.60 | 181.32 | 182.22 | 182.22 | 5,443 |
Dec 3, 2024 | 180.32 | 181.60 | 179.94 | 180.76 | 180.76 | 7,186 |
Dec 2, 2024 | 176.64 | 179.56 | 176.58 | 179.56 | 179.56 | 14,735 |
Nov 29, 2024 | 175.86 | 178.10 | 175.76 | 178.06 | 178.06 | 9,795 |
Nov 28, 2024 | 176.50 | 177.00 | 175.84 | 176.28 | 176.28 | 13,308 |
Nov 27, 2024 | 175.46 | 175.56 | 174.24 | 175.26 | 175.26 | 5,227 |
Nov 26, 2024 | 176.42 | 177.42 | 175.76 | 176.28 | 176.28 | 9,464 |
Nov 25, 2024 | 178.86 | 178.88 | 177.40 | 177.68 | 177.68 | 6,513 |
Nov 22, 2024 | 177.10 | 177.64 | 174.92 | 177.54 | 177.54 | 14,976 |
Nov 21, 2024 | 175.28 | 176.14 | 173.68 | 175.96 | 175.96 | 15,724 |
Nov 20, 2024 | 176.92 | 177.22 | 174.78 | 175.18 | 175.18 | 5,475 |
Nov 19, 2024 | 177.64 | 177.68 | 173.66 | 175.94 | 175.94 | 14,382 |
Nov 18, 2024 | 177.52 | 177.64 | 176.10 | 177.42 | 177.42 | 6,192 |
Nov 15, 2024 | 177.46 | 178.66 | 177.00 | 177.42 | 177.42 | 5,582 |
Nov 14, 2024 | 176.02 | 178.82 | 176.02 | 178.70 | 178.70 | 6,531 |
Nov 13, 2024 | 174.90 | 176.08 | 173.80 | 175.22 | 175.22 | 13,047 |
Nov 12, 2024 | 177.74 | 178.52 | 175.40 | 175.48 | 175.48 | 11,067 |
Nov 11, 2024 | 179.14 | 180.36 | 179.12 | 179.60 | 179.60 | 5,001 |
Nov 8, 2024 | 179.56 | 179.58 | 177.22 | 177.64 | 177.64 | 9,469 |
Nov 7, 2024 | 177.86 | 180.10 | 177.84 | 179.50 | 179.50 | 11,010 |
Nov 6, 2024 | 181.00 | 182.98 | 177.08 | 177.38 | 177.38 | 46,399 |
Nov 5, 2024 | 179.82 | 180.36 | 178.96 | 180.14 | 180.14 | 19,125 |
Nov 4, 2024 | 180.26 | 180.98 | 179.70 | 179.72 | 179.72 | 4,941 |
Nov 1, 2024 | 178.94 | 180.84 | 178.94 | 180.46 | 180.46 | 2,859 |
Oct 31, 2024 | 179.08 | 179.60 | 177.64 | 178.44 | 178.44 | 4,586 |
Oct 30, 2024 | 182.20 | 182.20 | 179.92 | 180.62 | 180.62 | 5,948 |
Oct 29, 2024 | 184.56 | 184.72 | 182.88 | 182.94 | 182.94 | 2,243 |
Oct 28, 2024 | 183.52 | 184.10 | 182.38 | 183.66 | 183.66 | 4,515 |
Oct 25, 2024 | 182.20 | 183.02 | 181.58 | 182.66 | 182.66 | 6,590 |
Oct 24, 2024 | 182.54 | 183.60 | 182.32 | 182.36 | 182.36 | 3,512 |
Oct 23, 2024 | 182.28 | 182.74 | 181.24 | 181.92 | 181.92 | 3,149 |
Oct 22, 2024 | 182.64 | 183.36 | 181.40 | 182.50 | 182.50 | 6,636 |
Oct 21, 2024 | 183.80 | 184.24 | 182.38 | 182.44 | 182.44 | 4,146 |
Oct 18, 2024 | 183.00 | 184.18 | 182.90 | 184.18 | 184.18 | 4,411 |
Oct 17, 2024 | 181.92 | 183.52 | 181.92 | 182.78 | 182.78 | 13,777 |
Oct 16, 2024 | 181.14 | 181.98 | 180.92 | 181.32 | 181.32 | 5,549 |
Oct 15, 2024 | 186.54 | 186.62 | 182.84 | 182.84 | 182.84 | 11,588 |
Oct 14, 2024 | 185.00 | 186.34 | 184.64 | 186.12 | 186.12 | 6,192 |
Oct 11, 2024 | 183.52 | 184.96 | 183.02 | 184.86 | 184.86 | 2,505 |
Oct 10, 2024 | 183.96 | 184.12 | 183.00 | 183.66 | 183.66 | 4,019 |
Oct 9, 2024 | 182.58 | 184.16 | 182.38 | 184.08 | 184.08 | 2,295 |
Oct 8, 2024 | 181.62 | 183.14 | 181.50 | 182.90 | 182.90 | 4,815 |
Oct 7, 2024 | 183.50 | 183.78 | 182.10 | 183.58 | 183.58 | 8,434 |
Oct 4, 2024 | 181.76 | 183.82 | 181.46 | 183.04 | 183.04 | 7,709 |
Oct 3, 2024 | 182.82 | 182.82 | 181.30 | 181.80 | 181.80 | 6,131 |
Oct 2, 2024 | 183.30 | 184.06 | 182.20 | 183.28 | 183.28 | 21,361 |
Oct 1, 2024 | 185.18 | 185.26 | 182.24 | 183.00 | 183.00 | 19,533 |
Sep 30, 2024 | 186.38 | 186.78 | 184.80 | 184.80 | 184.80 | 23,480 |
Sep 27, 2024 | 186.10 | 187.20 | 185.76 | 187.12 | 187.12 | 9,548 |
Sep 26, 2024 | 184.10 | 185.80 | 183.90 | 185.76 | 185.76 | 17,434 |
Sep 25, 2024 | 181.22 | 182.00 | 181.18 | 181.48 | 181.48 | 15,904 |
Sep 24, 2024 | 182.32 | 182.74 | 181.40 | 182.32 | 182.32 | 11,270 |
Sep 23, 2024 | 179.90 | 180.50 | 179.10 | 180.18 | 180.18 | 13,604 |
Sep 20, 2024 | 181.68 | 181.74 | 179.70 | 179.76 | 179.76 | 12,772 |
Sep 19, 2024 | 180.54 | 182.38 | 179.84 | 182.38 | 182.38 | 17,643 |
Sep 18, 2024 | 179.42 | 179.42 | 178.32 | 178.40 | 178.40 | 5,299 |
Sep 17, 2024 | 178.84 | 180.00 | 178.54 | 179.36 | 179.36 | 4,922 |
Sep 16, 2024 | 178.32 | 179.00 | 177.86 | 177.98 | 177.98 | 9,788 |
Sep 13, 2024 | 177.84 | 179.06 | 177.84 | 178.68 | 178.68 | 4,858 |
Sep 12, 2024 | 178.10 | 178.48 | 176.70 | 177.64 | 177.64 | 17,116 |
Sep 11, 2024 | 175.78 | 176.96 | 174.76 | 175.76 | 175.76 | 8,261 |
Sep 10, 2024 | 176.02 | 177.16 | 174.80 | 175.06 | 175.06 | 9,318 |
Sep 9, 2024 | 175.76 | 177.00 | 175.54 | 176.22 | 176.22 | 7,940 |
Sep 6, 2024 | 177.32 | 178.64 | 174.62 | 174.86 | 174.86 | 18,427 |
Sep 5, 2024 | 178.24 | 179.16 | 177.74 | 177.76 | 177.76 | 9,777 |
Sep 4, 2024 | 179.02 | 179.72 | 178.80 | 178.94 | 178.94 | 18,809 |
Sep 3, 2024 | 184.06 | 184.06 | 181.18 | 181.32 | 181.32 | 2,133 |
Sep 2, 2024 | 182.96 | 183.50 | 181.92 | 183.48 | 183.48 | 3,892 |
Aug 30, 2024 | 183.14 | 183.80 | 182.96 | 182.96 | 182.96 | 4,700 |
Aug 29, 2024 | 181.58 | 183.24 | 181.52 | 183.14 | 183.14 | 7,858 |
Aug 28, 2024 | 181.28 | 181.98 | 181.16 | 181.38 | 181.38 | 6,506 |
Aug 27, 2024 | 181.08 | 181.42 | 180.58 | 180.88 | 180.88 | 9,812 |
Aug 26, 2024 | 180.84 | 181.16 | 180.50 | 180.62 | 180.62 | 5,385 |
Aug 23, 2024 | 180.58 | 181.44 | 180.40 | 181.10 | 181.10 | 8,521 |
Aug 22, 2024 | 180.40 | 181.18 | 180.24 | 180.24 | 180.24 | 5,381 |
Aug 21, 2024 | 179.54 | 180.38 | 179.54 | 180.26 | 180.26 | 12,056 |
Aug 20, 2024 | 180.42 | 180.72 | 179.20 | 179.16 | 179.16 | 7,536 |
Aug 19, 2024 | 178.72 | 180.10 | 178.50 | 179.86 | 179.86 | 4,302 |
Aug 16, 2024 | 178.32 | 179.06 | 177.80 | 178.68 | 178.68 | 7,038 |
Aug 15, 2024 | 175.10 | 177.80 | 174.50 | 177.70 | 177.70 | 8,608 |
Aug 14, 2024 | 174.24 | 174.58 | 173.82 | 174.34 | 174.34 | 6,238 |
Aug 13, 2024 | 173.30 | 173.40 | 172.04 | 173.36 | 173.36 | 2,024 |
Aug 12, 2024 | 173.22 | 173.52 | 172.00 | 172.36 | 172.36 | 6,517 |
Aug 9, 2024 | 172.56 | 173.60 | 171.50 | 172.40 | 172.40 | 5,628 |
Aug 8, 2024 | 170.88 | 172.46 | 170.14 | 172.24 | 172.24 | 89,123 |
Aug 7, 2024 | 169.64 | 173.00 | 169.40 | 172.40 | 172.40 | 24,249 |
Aug 6, 2024 | 169.66 | 170.06 | 167.50 | 168.84 | 168.84 | 20,148 |
Aug 5, 2024 | 166.90 | 168.96 | 165.16 | 168.60 | 168.60 | 61,405 |
Aug 2, 2024 | 173.66 | 174.26 | 170.70 | 171.12 | 171.12 | 71,819 |
Aug 1, 2024 | 179.02 | 179.02 | 175.60 | 175.80 | 175.80 | 20,969 |
Jul 31, 2024 | 181.06 | 181.06 | 179.40 | 179.88 | 179.88 | 15,078 |
Jul 30, 2024 | 178.40 | 179.40 | 178.26 | 178.72 | 178.72 | 5,383 |
Jul 29, 2024 | 180.22 | 180.22 | 177.50 | 177.64 | 177.64 | 6,671 |
Jul 26, 2024 | 177.90 | 179.62 | 177.50 | 179.42 | 179.42 | 15,747 |
Jul 25, 2024 | 177.14 | 177.70 | 175.90 | 177.62 | 177.62 | 31,353 |
Jul 24, 2024 | 179.38 | 180.30 | 178.92 | 179.42 | 179.42 | 27,039 |
Jul 23, 2024 | 181.42 | 182.66 | 180.70 | 181.50 | 181.50 | 7,009 |
Jul 22, 2024 | 179.08 | 181.18 | 178.86 | 180.80 | 180.80 | 4,630 |
Jul 19, 2024 | 179.16 | 179.28 | 177.90 | 177.90 | 177.90 | 11,967 |
Jul 18, 2024 | 181.08 | 181.64 | 179.68 | 179.74 | 179.74 | 10,195 |
Jul 17, 2024 | 181.38 | 181.90 | 179.98 | 180.50 | 180.50 | 19,331 |
Jul 16, 2024 | 182.46 | 183.02 | 182.16 | 182.50 | 182.50 | 14,991 |
Jul 15, 2024 | 185.50 | 185.74 | 183.78 | 183.80 | 183.80 | 4,882 |
Jul 12, 2024 | 184.16 | 186.32 | 183.96 | 186.26 | 186.26 | 4,449 |
Jul 11, 2024 | 183.74 | 184.58 | 183.14 | 183.72 | 183.72 | 14,855 |
Jul 10, 2024 | 181.08 | 183.00 | 180.64 | 182.90 | 182.90 | 8,441 |
Jul 9, 2024 | 182.54 | 182.84 | 180.54 | 180.88 | 180.88 | 8,170 |
Jul 8, 2024 | 183.52 | 185.44 | 183.30 | 183.36 | 183.36 | 15,162 |
Jul 5, 2024 | 184.60 | 185.12 | 183.00 | 183.64 | 183.64 | 10,904 |
Jul 4, 2024 | 183.68 | 184.14 | 183.50 | 184.04 | 184.04 | 9,808 |
Jul 3, 2024 | 182.02 | 183.52 | 181.74 | 183.12 | 183.12 | 19,159 |
Jul 2, 2024 | 180.84 | 180.90 | 179.48 | 180.86 | 180.86 | 18,423 |
Jul 1, 2024 | 183.42 | 183.58 | 181.56 | 181.72 | 181.72 | 38,422 |
Jun 28, 2024 | 181.20 | 181.38 | 179.80 | 180.36 | 180.36 | 17,151 |
Jun 27, 2024 | 181.42 | 181.86 | 180.46 | 180.68 | 180.68 | 11,892 |
Jun 26, 2024 | 182.70 | 183.28 | 180.12 | 181.14 | 181.14 | 17,744 |
Jun 25, 2024 | 181.28 | 181.84 | 181.00 | 181.76 | 181.76 | 2,642 |
Jun 24, 2024 | 181.32 | 182.90 | 180.86 | 182.34 | 182.34 | 13,757 |
Jun 21, 2024 | 181.76 | 181.88 | 180.16 | 180.50 | 180.50 | 12,117 |
Jun 20, 2024 | 180.28 | 182.22 | 180.28 | 182.18 | 182.18 | 3,770 |
Jun 19, 2024 | 180.76 | 181.04 | 179.90 | 179.98 | 179.98 | 15,166 |
Jun 18, 2024 | 181.10 | 181.10 | 179.80 | 180.96 | 180.96 | 6,977 |
Jun 17, 2024 | 179.28 | 180.38 | 178.10 | 179.70 | 179.70 | 43,354 |
Jun 14, 2024 | 181.70 | 181.70 | 177.40 | 178.16 | 178.16 | 40,617 |
Jun 13, 2024 | 185.30 | 185.30 | 181.50 | 181.72 | 181.72 | 11,254 |
Jun 12, 2024 | 183.44 | 185.62 | 183.40 | 185.50 | 185.50 | 6,842 |
Jun 11, 2024 | 185.28 | 185.38 | 181.92 | 182.84 | 182.84 | 19,507 |
Jun 10, 2024 | 183.78 | 184.68 | 183.14 | 184.68 | 184.68 | 7,113 |
Jun 7, 2024 | 186.80 | 186.98 | 184.96 | 185.98 | 185.98 | 7,404 |
Jun 6, 2024 | 186.62 | 187.14 | 185.96 | 186.58 | 186.58 | 9,708 |
Jun 5, 2024 | 183.72 | 185.80 | 183.44 | 185.46 | 185.46 | 3,083 |
Jun 4, 2024 | 183.78 | 183.78 | 181.94 | 182.40 | 182.40 | 15,385 |
Jun 3, 2024 | 185.38 | 185.60 | 184.00 | 184.30 | 184.30 | 5,123 |
May 31, 2024 | 183.66 | 184.14 | 183.00 | 183.46 | 183.46 | 6,120 |
May 30, 2024 | 182.42 | 183.68 | 182.30 | 183.68 | 183.68 | 6,768 |
May 29, 2024 | 185.16 | 185.16 | 182.50 | 182.80 | 182.80 | 8,382 |
May 28, 2024 | 186.76 | 186.76 | 184.74 | 185.22 | 185.22 | 4,415 |
May 27, 2024 | 185.28 | 186.10 | 185.22 | 186.10 | 186.10 | 6,899 |
May 24, 2024 | 183.90 | 185.44 | 183.70 | 185.30 | 185.30 | 3,745 |
May 23, 2024 | 185.68 | 186.26 | 185.00 | 185.28 | 185.28 | 6,518 |
May 22, 2024 | 185.40 | 185.40 | 184.78 | 184.84 | 184.84 | 2,883 |
May 21, 2024 | 186.22 | 186.22 | 185.00 | 185.68 | 185.68 | 2,986 |
May 20, 2024 | 186.26 | 186.70 | 186.00 | 186.50 | 186.50 | 4,069 |
May 17, 2024 | 185.90 | 186.00 | 185.00 | 185.84 | 185.84 | 9,133 |
May 16, 2024 | 187.18 | 187.22 | 186.00 | 186.24 | 186.24 | 9,989 |
May 15, 2024 | 187.00 | 187.08 | 186.14 | 187.02 | 187.02 | 3,959 |
May 14, 2024 | 186.12 | 186.38 | 185.80 | 186.30 | 186.30 | 10,073 |
May 13, 2024 | 186.50 | 186.50 | 185.76 | 186.16 | 186.16 | 17,272 |
May 10, 2024 | 185.88 | 186.66 | 185.72 | 186.08 | 186.08 | 3,714 |
May 9, 2024 | 184.18 | 185.22 | 183.50 | 185.12 | 185.12 | 2,143 |
May 8, 2024 | 183.64 | 184.34 | 183.50 | 184.06 | 184.06 | 3,908 |
May 7, 2024 | 182.06 | 183.28 | 181.44 | 183.18 | 183.18 | 10,299 |
May 6, 2024 | 180.08 | 181.56 | 179.80 | 181.14 | 181.14 | 4,246 |
May 3, 2024 | 179.42 | 180.50 | 178.82 | 179.66 | 179.66 | 7,671 |
May 2, 2024 | 179.30 | 179.30 | 178.34 | 178.38 | 178.38 | 3,472 |
Apr 30, 2024 | 181.92 | 181.92 | 179.40 | 179.78 | 179.78 | 2,671 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%