Swiss - Delayed Quote USD
iShares Global Aerospace & Defence UCITS ETF USD (Acc) (DFND.SW)
6.93
-0.01
(-0.10%)
At close: April 30 at 4:58:53 PM GMT+2
Currency in USD 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 | 6.94 | 6.97 | 6.90 | 6.93 | 6.93 | 44,079 |
Apr 29, 2025 | 6.92 | 6.97 | 6.90 | 6.94 | 6.94 | 23,249 |
Apr 28, 2025 | 6.87 | 6.92 | 6.80 | 6.87 | 6.87 | 191,660 |
Apr 25, 2025 | 6.75 | 6.82 | 6.73 | 6.79 | 6.79 | 42,509 |
Apr 24, 2025 | 6.67 | 6.74 | 6.62 | 6.67 | 6.67 | 7,909 |
Apr 23, 2025 | 6.60 | 6.74 | 6.46 | 6.74 | 6.74 | 26,604 |
Apr 22, 2025 | 6.62 | 6.66 | 6.48 | 6.53 | 6.53 | 32,892 |
Apr 17, 2025 | 6.75 | 6.75 | 6.63 | 6.69 | 6.69 | 7,125 |
Apr 16, 2025 | 6.68 | 6.80 | 6.64 | 6.69 | 6.69 | 22,540 |
Apr 15, 2025 | 6.68 | 6.75 | 6.61 | 6.75 | 6.75 | 42,022 |
Apr 14, 2025 | 6.62 | 6.70 | 6.59 | 6.68 | 6.68 | 156,847 |
Apr 11, 2025 | 6.53 | 6.53 | 6.46 | 6.46 | 6.46 | 110,794 |
Apr 10, 2025 | 6.62 | 6.63 | 6.40 | 6.51 | 6.51 | 100,744 |
Apr 9, 2025 | 6.03 | 6.14 | 5.89 | 6.09 | 6.09 | 62,400 |
Apr 8, 2025 | 6.23 | 6.28 | 6.08 | 6.20 | 6.20 | 60,416 |
Apr 7, 2025 | 5.78 | 6.19 | 5.40 | 5.85 | 5.85 | 394,800 |
Apr 4, 2025 | 6.59 | 6.63 | 6.10 | 6.20 | 6.20 | 95,767 |
Apr 3, 2025 | 6.61 | 6.70 | 6.60 | 6.62 | 6.62 | 226,448 |
Apr 2, 2025 | 6.80 | 6.80 | 6.72 | 6.79 | 6.79 | 70,196 |
Apr 1, 2025 | 6.73 | 6.79 | 6.70 | 6.79 | 6.79 | 47,960 |
Mar 31, 2025 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | 109,352 |
Mar 28, 2025 | 6.85 | 6.86 | 6.76 | 6.76 | 6.76 | 190,867 |
Mar 27, 2025 | 6.91 | 6.91 | 6.86 | 6.89 | 6.89 | 197,901 |
Mar 26, 2025 | 6.96 | 6.98 | 6.94 | 6.94 | 6.94 | 159,885 |
Mar 25, 2025 | 6.89 | 6.95 | 6.87 | 6.93 | 6.93 | 177,310 |
Mar 24, 2025 | 6.96 | 6.96 | 6.85 | 6.88 | 6.88 | 95,791 |
Mar 21, 2025 | 6.85 | 6.85 | 6.78 | 6.81 | 6.81 | 94,773 |
Mar 20, 2025 | 6.98 | 6.99 | 6.81 | 6.88 | 6.88 | 189,377 |
Mar 19, 2025 | 6.88 | 6.95 | 6.84 | 6.94 | 6.94 | 111,080 |
Mar 18, 2025 | 6.88 | 6.88 | 6.81 | 6.85 | 6.85 | 600,673 |
Mar 17, 2025 | 6.82 | 6.86 | 6.75 | 6.85 | 6.85 | 196,701 |
Mar 14, 2025 | 6.64 | 6.80 | 6.64 | 6.79 | 6.79 | 91,169 |
Mar 13, 2025 | 6.64 | 6.66 | 6.61 | 6.61 | 6.61 | 62,871 |
Mar 12, 2025 | 6.59 | 6.66 | 6.55 | 6.64 | 6.64 | 72,603 |
Mar 11, 2025 | 6.59 | 6.60 | 6.47 | 6.55 | 6.55 | 88,774 |
Mar 10, 2025 | 6.64 | 6.64 | 6.55 | 6.57 | 6.57 | 124,501 |
Mar 7, 2025 | 6.76 | 6.89 | 6.60 | 6.64 | 6.64 | 176,096 |
Mar 6, 2025 | 6.80 | 6.90 | 6.68 | 6.70 | 6.70 | 384,750 |
Mar 5, 2025 | 6.67 | 6.74 | 6.67 | 6.73 | 6.73 | 256,529 |
Mar 4, 2025 | 6.72 | 6.75 | 6.51 | 6.53 | 6.53 | 354,177 |
Mar 3, 2025 | 6.79 | 6.79 | 6.63 | 6.75 | 6.75 | 323,436 |
Feb 28, 2025 | 6.48 | 6.53 | 6.46 | 6.50 | 6.50 | 79,214 |
Feb 27, 2025 | 6.43 | 6.51 | 6.43 | 6.51 | 6.51 | 152,449 |
Feb 26, 2025 | 6.40 | 6.44 | 6.39 | 6.44 | 6.44 | 93,038 |
Feb 25, 2025 | 6.32 | 6.37 | 6.30 | 6.33 | 6.33 | 80,488 |
Feb 24, 2025 | 6.29 | 6.32 | 6.25 | 6.30 | 6.30 | 223,400 |
Feb 21, 2025 | 6.32 | 6.37 | 6.28 | 6.32 | 6.32 | 80,381 |
Feb 20, 2025 | 6.43 | 6.45 | 6.32 | 6.32 | 6.32 | 113,928 |
Feb 19, 2025 | 6.47 | 6.48 | 6.44 | 6.46 | 6.46 | 112,358 |
Feb 18, 2025 | 6.47 | 6.51 | 6.46 | 6.51 | 6.51 | 311,800 |
Feb 17, 2025 | 6.37 | 6.44 | 6.36 | 6.44 | 6.44 | 128,720 |
Feb 14, 2025 | 6.36 | 6.40 | 6.32 | 6.32 | 6.32 | 182,299 |
Feb 13, 2025 | 6.39 | 6.40 | 6.36 | 6.36 | 6.36 | 29,765 |
Feb 12, 2025 | 6.36 | 6.40 | 6.33 | 6.33 | 6.33 | 23,812 |
Feb 11, 2025 | 6.33 | 6.36 | 6.32 | 6.36 | 6.36 | 18,982 |
Feb 10, 2025 | 6.33 | 6.41 | 6.30 | 6.32 | 6.32 | 72,188 |
Feb 7, 2025 | 6.36 | 6.37 | 6.31 | 6.33 | 6.33 | 78,460 |
Feb 6, 2025 | 6.37 | 6.37 | 6.30 | 6.32 | 6.32 | 73,590 |
Feb 5, 2025 | 6.30 | 6.34 | 6.30 | 6.34 | 6.34 | 81,003 |
Feb 4, 2025 | 6.39 | 6.39 | 6.29 | 6.29 | 6.29 | 100,650 |
Feb 3, 2025 | 6.24 | 6.36 | 6.14 | 6.36 | 6.36 | 233,635 |
Jan 31, 2025 | 6.39 | 6.39 | 6.36 | 6.39 | 6.39 | 95,159 |
Jan 30, 2025 | 6.28 | 6.32 | 6.28 | 6.32 | 6.32 | 38,135 |
Jan 29, 2025 | 6.34 | 6.34 | 6.27 | 6.28 | 6.28 | 97,959 |
Jan 28, 2025 | 6.30 | 6.37 | 6.28 | 6.32 | 6.32 | 129,836 |
Jan 27, 2025 | 6.33 | 6.36 | 6.29 | 6.29 | 6.29 | 73,669 |
Jan 24, 2025 | 6.42 | 6.42 | 6.36 | 6.37 | 6.37 | 62,534 |
Jan 23, 2025 | 6.30 | 6.43 | 6.29 | 6.38 | 6.38 | 125,835 |
Jan 22, 2025 | 6.31 | 6.33 | 6.26 | 6.29 | 6.29 | 81,261 |
Jan 21, 2025 | 6.17 | 6.29 | 6.17 | 6.29 | 6.29 | 180,983 |
Jan 20, 2025 | 6.15 | 6.22 | 6.14 | 6.22 | 6.22 | 14,977 |
Jan 17, 2025 | 6.08 | 6.13 | 6.08 | 6.13 | 6.13 | 189,130 |
Jan 16, 2025 | 6.02 | 6.07 | 6.02 | 6.06 | 6.06 | 58,167 |
Jan 15, 2025 | 5.96 | 6.05 | 5.96 | 6.01 | 6.01 | 25,565 |
Jan 14, 2025 | 5.95 | 5.99 | 5.93 | 5.96 | 5.96 | 22,341 |
Jan 13, 2025 | 5.86 | 5.91 | 5.82 | 5.91 | 5.91 | 23,464 |
Jan 10, 2025 | 5.96 | 5.97 | 5.90 | 5.90 | 5.90 | 86,164 |
Jan 9, 2025 | 5.91 | 5.97 | 5.91 | 5.96 | 5.96 | 38,263 |
Jan 8, 2025 | 5.96 | 5.96 | 5.84 | 5.91 | 5.91 | 125,280 |
Jan 7, 2025 | 5.87 | 5.91 | 5.86 | 5.91 | 5.91 | 138,688 |
Jan 6, 2025 | 5.89 | 5.95 | 5.88 | 5.95 | 5.95 | 44,865 |
Jan 3, 2025 | 5.91 | 5.98 | 5.86 | 5.91 | 5.91 | 14,475 |
Dec 30, 2024 | 5.97 | 5.97 | 5.91 | 5.91 | 5.91 | 228,650 |
Dec 27, 2024 | 5.94 | 5.98 | 5.94 | 5.94 | 5.94 | 35,612 |
Dec 23, 2024 | 5.96 | 5.96 | 5.90 | 5.91 | 5.91 | 24,257 |
Dec 20, 2024 | 5.87 | 5.87 | 5.81 | 5.85 | 5.85 | 21,751 |
Dec 19, 2024 | 5.87 | 5.89 | 5.83 | 5.89 | 5.89 | 14,792 |
Dec 18, 2024 | 5.98 | 6.00 | 5.97 | 5.98 | 5.98 | 25,008 |
Dec 17, 2024 | 6.02 | 6.03 | 5.96 | 5.97 | 5.97 | 29,985 |
Dec 16, 2024 | 6.00 | 6.01 | 5.97 | 6.01 | 6.01 | 9,160 |
Dec 13, 2024 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | 60,580 |
Dec 12, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 700 |
Dec 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 7,098 |
Dec 10, 2024 | 5.98 | 5.99 | 5.97 | 5.99 | 5.99 | 2,379 |
Dec 9, 2024 | 6.09 | 6.09 | 5.99 | 6.00 | 6.00 | 29,795 |
Dec 6, 2024 | 6.08 | 6.11 | 6.08 | 6.10 | 6.10 | 18,706 |
Dec 5, 2024 | 6.18 | 6.18 | 6.12 | 6.12 | 6.12 | 42,074 |
Dec 4, 2024 | 6.09 | 6.16 | 6.09 | 6.16 | 6.16 | 15,321 |
Dec 3, 2024 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | 1,812 |
Dec 2, 2024 | 6.14 | 6.15 | 6.14 | 6.15 | 6.15 | 1,925 |
Nov 29, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 17 |
Nov 28, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 10,147 |
Nov 27, 2024 | 6.07 | 6.10 | 6.06 | 6.08 | 6.08 | 4,049 |
Nov 26, 2024 | 6.04 | 6.07 | 6.04 | 6.07 | 6.07 | 7,708 |
Nov 25, 2024 | 6.12 | 6.13 | 6.03 | 6.03 | 6.03 | 75,944 |
Nov 22, 2024 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 8,100 |
Nov 21, 2024 | 6.05 | 6.07 | 6.03 | 6.07 | 6.07 | 20,149 |
Nov 20, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 830 |
Nov 19, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1,660 |
Nov 18, 2024 | 5.97 | 5.97 | 5.94 | 5.94 | 5.94 | 550 |
Nov 15, 2024 | 6.05 | 6.05 | 5.95 | 5.97 | 5.97 | 21,193 |
Nov 14, 2024 | 6.19 | 6.19 | 6.13 | 6.13 | 6.13 | 18,567 |
Nov 13, 2024 | 6.19 | 6.22 | 6.17 | 6.22 | 6.22 | 14,896 |
Nov 12, 2024 | 6.29 | 6.29 | 6.20 | 6.20 | 6.20 | 4,677 |
Nov 11, 2024 | 6.29 | 6.31 | 6.28 | 6.31 | 6.31 | 43,370 |
Nov 8, 2024 | 6.11 | 6.17 | 6.11 | 6.17 | 6.17 | 12,452 |
Nov 7, 2024 | 6.12 | 6.14 | 6.12 | 6.13 | 6.13 | 24,451 |
Nov 6, 2024 | 6.15 | 6.17 | 6.05 | 6.05 | 6.05 | 10,163 |
Nov 5, 2024 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | 29 |
Nov 4, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 56,425 |
Nov 1, 2024 | 5.91 | 5.93 | 5.91 | 5.93 | 5.93 | 4,921 |
Oct 31, 2024 | 5.99 | 5.99 | 5.94 | 5.94 | 5.94 | 600 |
Oct 30, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 94 |
Oct 29, 2024 | 6.04 | 6.04 | 5.99 | 6.01 | 6.01 | 6,813 |
Oct 28, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 4,000 |
Oct 25, 2024 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | 940 |
Oct 24, 2024 | 6.11 | 6.11 | 6.08 | 6.08 | 6.08 | 220 |
Oct 23, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2,000 |
Oct 22, 2024 | 6.28 | 6.28 | 6.10 | 6.10 | 6.10 | 12,709 |
Oct 21, 2024 | 6.26 | 6.26 | 6.22 | 6.22 | 6.22 | 118 |
Oct 18, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
Oct 17, 2024 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | 3,302 |
Oct 16, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 770 |
Oct 15, 2024 | 6.12 | 6.17 | 6.12 | 6.17 | 6.17 | 7,195 |
Oct 14, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3,280 |
Oct 11, 2024 | 6.03 | 6.09 | 6.00 | 6.09 | 6.09 | 12,682 |
Oct 10, 2024 | 6.06 | 6.06 | 6.04 | 6.05 | 6.05 | 11,645 |
Oct 9, 2024 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | 7,522 |
Oct 8, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 100 |
Oct 7, 2024 | 6.09 | 6.10 | 6.06 | 6.07 | 6.07 | 654 |
Oct 4, 2024 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | 222 |
Oct 3, 2024 | 6.11 | 6.11 | 6.05 | 6.05 | 6.05 | 7,630 |
Oct 2, 2024 | 6.09 | 6.13 | 6.09 | 6.09 | 6.09 | 86,005 |
Oct 1, 2024 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | 300 |
Sep 30, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
Sep 27, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
Sep 26, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 4,500 |
Sep 25, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 2,904 |
Sep 24, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 25 |
Sep 23, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 100 |
Sep 20, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 600 |
Sep 19, 2024 | 5.99 | 5.99 | 5.97 | 5.97 | 5.97 | 48,567 |
Sep 18, 2024 | 5.95 | 5.95 | 5.92 | 5.92 | 5.92 | 42,140 |
Sep 17, 2024 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | 5,528 |
Sep 16, 2024 | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | 129 |
Sep 13, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Sep 12, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 50 |
Sep 11, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 200 |
Sep 10, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1,700 |
Sep 9, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 5,686 |
Sep 6, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
Sep 5, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 50 |
Sep 4, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
Sep 3, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 110 |
Sep 2, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
Aug 30, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1,130 |
Aug 29, 2024 | 6.05 | 6.05 | 6.03 | 6.04 | 6.04 | 629 |
Aug 28, 2024 | 5.96 | 6.04 | 5.94 | 6.04 | 6.04 | 14,670 |
Aug 27, 2024 | 5.98 | 5.98 | 5.95 | 5.97 | 5.97 | 261 |
Aug 26, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 100 |
Aug 23, 2024 | 5.93 | 5.97 | 5.93 | 5.97 | 5.97 | 4,100 |
Aug 22, 2024 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | 7,300 |
Aug 21, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
Aug 20, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
Aug 19, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 25 |
Aug 16, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 600 |
Aug 15, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 100 |
Aug 14, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1,150 |
Aug 13, 2024 | 5.79 | 5.79 | 5.76 | 5.78 | 5.78 | 483 |
Aug 12, 2024 | 5.79 | 5.81 | 5.79 | 5.81 | 5.81 | 11,046 |
Aug 9, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 100 |
Aug 8, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1,792 |
Aug 7, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4,190 |
Aug 6, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
Aug 5, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2,000 |
Aug 2, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 7,128 |
Jul 31, 2024 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | 445 |
Jul 30, 2024 | 5.70 | 5.77 | 5.70 | 5.77 | 5.77 | 292 |
Jul 29, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Jul 26, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 3,500 |
Jul 25, 2024 | 5.55 | 5.58 | 5.55 | 5.58 | 5.58 | 200 |
Jul 24, 2024 | 5.65 | 5.69 | 5.65 | 5.69 | 5.69 | 846 |
Jul 23, 2024 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 13,369 |
Jul 22, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 3,914 |
Jul 19, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 16,180 |
Jul 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Jul 17, 2024 | 5.62 | 5.64 | 5.62 | 5.64 | 5.64 | 1,297 |
Jul 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3,812 |
Jul 15, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 500 |
Jul 12, 2024 | 5.54 | 5.55 | 5.52 | 5.53 | 5.53 | 5,000 |
Jul 11, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 8,224 |
Jul 10, 2024 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 1,048 |
Jul 9, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
Jul 8, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 3,757 |
Jul 5, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
Jul 4, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 3,168 |
Jul 3, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 27 |
Jul 2, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Jul 1, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 6,000 |
Jun 28, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
Jun 27, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
Jun 26, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Jun 25, 2024 | 5.54 | 5.54 | 5.48 | 5.49 | 5.49 | 17,333 |
Jun 24, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
Jun 21, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 50 |
Jun 20, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Jun 19, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
Jun 18, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
Jun 17, 2024 | 5.50 | 5.50 | 5.47 | 5.50 | 5.50 | 24,079 |
Jun 14, 2024 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | 23,081 |
Jun 13, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
Jun 12, 2024 | 5.64 | 5.67 | 5.64 | 5.67 | 5.67 | 388 |
Jun 11, 2024 | 5.69 | 5.69 | 5.66 | 5.66 | 5.66 | 500 |
Jun 10, 2024 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 1,541 |
Jun 7, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 30 |
Jun 6, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 4,000 |
Jun 5, 2024 | 5.75 | 5.75 | 5.72 | 5.74 | 5.74 | 2,153 |
Jun 4, 2024 | 5.78 | 5.78 | 5.72 | 5.72 | 5.72 | 1,377 |
Jun 3, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 800 |
May 31, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
May 30, 2024 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | 4,241 |
May 29, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 932 |
May 28, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 3,000 |
May 27, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 50 |
May 24, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
May 23, 2024 | 5.77 | 5.77 | 5.74 | 5.74 | 5.74 | 1,791 |
May 22, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 11,240 |
May 21, 2024 | 5.72 | 5.74 | 5.71 | 5.74 | 5.74 | 11,434 |
May 17, 2024 | 5.66 | 5.66 | 5.65 | 5.66 | 5.66 | 113 |
May 16, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 930 |
May 15, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
May 14, 2024 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 579 |
May 13, 2024 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | 1,200 |
May 10, 2024 | 5.70 | 5.70 | 5.67 | 5.67 | 5.67 | 22,739 |
May 8, 2024 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 18,489 |
May 7, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1,050 |
May 6, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
May 3, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 200 |
Apr 30, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 13,818 |
Related Tickers
QLD ProShares Ultra QQQ
92.13
+4.01%
IYW iShares U.S. Technology ETF
147.20
+3.06%
IXN iShares Global Tech ETF
79.10
+2.89%
FTEC Fidelity MSCI Information Technology Index ETF
167.98
+2.80%
VGT Vanguard Information Technology Index Fund ETF Shares
564.87
+2.81%
WLDR Affinity World Leaders Equity ETF
29.57
+2.78%
IGM iShares Expanded Tech Sector ETF
95.13
+2.71%
XSD SPDR S&P Semiconductor ETF
198.04
+2.63%
XLK The Technology Select Sector SPDR Fund
215.26
+2.52%
MGK Vanguard Mega Cap Growth Index Fund
323.09
+2.43%
NULG Nuveen ESG Large-Cap Growth ETF
82.57
+2.40%
IETC iShares U.S. Tech Independence Focused ETF
80.46
+2.36%
ILCG iShares Morningstar Growth ETF
84.62
+2.36%
BLOK Amplify Transformational Data Sharing ETF
41.12
+2.33%
VUG Vanguard Growth Index Fund ETF Shares
386.85
+2.26%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.37
+2.23%
ONEQ Fidelity Nasdaq Composite Index ETF
70.13
+2.16%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.10
+2.16%
IWF iShares Russell 1000 Growth ETF
374.53
+2.11%
BLCN Siren Nasdaq NexGen Economy ETF
20.18
+2.13%
IVW iShares S&P 500 Growth ETF
96.56
+2.02%
QQQ Invesco QQQ Trust
484.95
+1.99%
SPMO Invesco S&P 500 Momentum ETF
96.45
+1.99%
IUSG iShares Core S&P U.S. Growth ETF
132.32
+2.04%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.62
+1.98%
PKB Invesco Building & Construction ETF
71.52
+2.01%
SCHG Schwab U.S. Large-Cap Growth ETF
25.93
+1.99%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.92
+1.98%
XLG Invesco S&P 500 Top 50 ETF
46.68
+1.96%
IWY iShares Russell Top 200 Growth ETF
218.34
+1.95%
SMH VanEck Semiconductor ETF
215.29
+1.90%
TMFC Motley Fool 100 Index ETF
57.68
+1.88%
SPHB Invesco S&P 500 High Beta ETF
80.61
+1.82%
UTES Virtus Reaves Utilities ETF
68.03
+1.92%
OEF iShares S&P 100 ETF
273.55
+1.77%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.37
+1.63%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.91
+1.81%
DXJ WisdomTree Japan Hedged Equity Fund
110.47
+1.67%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.79
+1.65%
MTUM iShares MSCI USA Momentum Factor ETF
213.02
+1.62%
VOX Vanguard Communication Services Index Fund ETF Shares
149.05
+1.61%
IWL iShares Russell Top 200 ETF
138.66
+1.60%
AIQ Global X Artificial Intelligence & Technology ETF
37.46
+1.60%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.99
+1.59%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.22
+1.58%
USMC Principal U.S. Mega-Cap ETF
57.60
+1.57%
IOO iShares Global 100 ETF
97.62
+1.54%
FCOM Fidelity MSCI Communication Services Index ETF
56.45
+1.62%
MGC Vanguard Mega Cap Index Fund
203.40
+1.55%
PAVE Global X U.S. Infrastructure Development ETF
38.96
+1.51%
VV Vanguard Large Cap Index Fund
258.93
+1.43%
EWT iShares MSCI Taiwan ETF
48.17
+1.45%
IXP iShares Global Comm Services ETF
99.26
+1.45%
FVAL Fidelity Value Factor ETF
58.92
+1.45%
SPLG SPDR Portfolio S&P 500 ETF
66.10
+1.38%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.66
+1.42%
PSI Invesco Semiconductors ETF
46.91
+1.42%
XAR SPDR S&P Aerospace & Defense ETF
173.34
+1.39%
FLJH Franklin FTSE Japan Hedged ETF
31.09
+1.38%
VOO Vanguard S&P 500 ETF
516.63
+1.35%
PBUS Invesco MSCI USA ETF
56.40
+1.37%
SPY SPDR S&P 500 ETF
562.07
+1.36%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.57
+1.31%
QTUM Defiance Quantum ETF
75.92
+1.26%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.23
+1.32%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.55
+1.31%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.25
+1.30%
SOXX iShares Semiconductor ETF
186.16
+1.26%
SCHX Schwab U.S. Large-Cap ETF
22.21
+1.28%
IWB iShares Russell 1000 ETF
308.54
+1.27%
PPA Invesco Aerospace & Defense ETF
123.32
+1.27%
QGRO American Century U.S. Quality Growth ETF
98.48
+1.23%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.97
+1.24%
DUSA Davis Select U.S. Equity ETF
42.44
+1.24%
IVV iShares Core S&P 500 ETF
564.67
+1.20%
ILCB iShares Morningstar U.S. Equity ETF
77.79
+1.26%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.06
+1.21%
IYY iShares Dow Jones U.S. ETF
136.62
+1.21%
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
255.13
+1.19%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.91
+1.21%
LRGF iShares U.S. Equity Factor ETF
58.35
+1.16%
IWP iShares Russell Mid-Cap Growth ETF
122.68
+1.14%
GRPM Invesco S&P MidCap 400 GARP ETF
101.42
+1.18%
QLC FlexShares US Quality Large Cap Index Fund
64.17
+1.17%
XMMO Invesco S&P MidCap Momentum ETF
116.65
+1.14%
FV First Trust Dorsey Wright Focus 5 ETF
54.68
+1.17%
FTXL First Trust Nasdaq Semiconductor ETF
74.75
+1.16%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.09
+1.12%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.90
+1.11%
VUSE Vident U.S. Equity Strategy ETF
58.03
+1.08%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.58
+1.08%
XLI The Industrial Select Sector SPDR Fund
132.60
+1.05%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.42
+1.52%
KCE SPDR S&P Capital Markets ETF
125.64
+1.05%
EPS WisdomTree U.S. LargeCap Fund
58.69
+1.05%
FDVV Fidelity High Dividend ETF
48.46
+1.00%