XETRA - Delayed Quote EUR
iShares € Floating Rate Bond Advanced UCITS ETF EUR (Dist) (EFRN.DE)
5.10
0.00
(0.00%)
At close: 5:36:15 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 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 25,894 |
Apr 30, 2025 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 52,006 |
Apr 28, 2025 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 175,346 |
Apr 25, 2025 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 67,047 |
Apr 24, 2025 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 686,214 |
Apr 23, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 27,197 |
Apr 22, 2025 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 106,318 |
Apr 17, 2025 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 35,577 |
Apr 16, 2025 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 25,676 |
Apr 15, 2025 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 153,595 |
Apr 14, 2025 | 5.07 | 5.09 | 5.07 | 5.08 | 5.08 | 352,551 |
Apr 11, 2025 | 5.08 | 5.09 | 5.07 | 5.09 | 5.09 | 784,044 |
Apr 10, 2025 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | 601,995 |
Apr 9, 2025 | 5.08 | 5.09 | 5.06 | 5.09 | 5.09 | 182,528 |
Apr 8, 2025 | 5.08 | 5.09 | 5.07 | 5.08 | 5.08 | 1,353,448 |
Apr 7, 2025 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 316,106 |
Apr 4, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 54,251 |
Apr 3, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 19,844 |
Apr 2, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 131,483 |
Apr 1, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 189,729 |
Mar 31, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 653,357 |
Mar 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 75,222 |
Mar 27, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 35,567 |
Mar 26, 2025 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | 277,035 |
Mar 25, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 115,224 |
Mar 24, 2025 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 327,713 |
Mar 21, 2025 | 5.08 | 5.09 | 5.08 | 5.08 | 5.08 | 142,137 |
Mar 20, 2025 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | 122,015 |
Mar 19, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 140,247 |
Mar 18, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 147,585 |
Mar 17, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 123,885 |
Mar 14, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 114,451 |
Mar 13, 2025 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 271,253 |
Mar 12, 2025 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 265,451 |
Mar 11, 2025 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | 206,171 |
Mar 10, 2025 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 162,943 |
Mar 7, 2025 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | 65,644 |
Mar 6, 2025 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | 127,970 |
Mar 5, 2025 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 341,984 |
Mar 4, 2025 | 5.08 | 5.08 | 5.07 | 5.08 | 5.08 | 116,489 |
Mar 3, 2025 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 94,617 |
Feb 28, 2025 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | 36,847 |
Feb 27, 2025 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | 82,658 |
Feb 26, 2025 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | 80,495 |
Feb 25, 2025 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 99,406 |
Feb 24, 2025 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 157,542 |
Feb 21, 2025 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 39,598 |
Feb 20, 2025 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 129,784 |
Feb 19, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 52,804 |
Feb 18, 2025 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 447,101 |
Feb 17, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 80,227 |
Feb 14, 2025 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | 164,974 |
Feb 13, 2025 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 188,231 |
Feb 12, 2025 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | 221,089 |
Feb 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 155,992 |
Feb 10, 2025 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 59,938 |
Feb 7, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 314,549 |
Feb 6, 2025 | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | 45,619 |
Feb 5, 2025 | 5.08 | 5.08 | 5.06 | 5.07 | 5.07 | 77,901 |
Feb 4, 2025 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 569,095 |
Feb 3, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | 200,665 |
Jan 31, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 216,027 |
Jan 30, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 317,361 |
Jan 29, 2025 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | 329,088 |
Jan 28, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 217,925 |
Jan 27, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | 56,138 |
Jan 24, 2025 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | 17,618 |
Jan 23, 2025 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | 280,150 |
Jan 22, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 75,628 |
Jan 21, 2025 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 31,291 |
Jan 20, 2025 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 65,470 |
Jan 17, 2025 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 56,803 |
Jan 16, 2025 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | 59,261 |
Jan 15, 2025 | 5.06 | 5.06 | 5.05 | 5.06 | 5.06 | 91,179 |
Jan 14, 2025 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | 119,487 |
Jan 13, 2025 | 5.03 | 5.06 | 5.03 | 5.05 | 5.05 | 119,609 |
Jan 10, 2025 | 5.05 | 5.06 | 5.05 | 5.05 | 5.05 | 77,362 |
Jan 9, 2025 | 5.05 | 5.06 | 5.05 | 5.05 | 5.05 | 24,438 |
Jan 8, 2025 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | 26,459 |
Jan 7, 2025 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | 41,658 |
Jan 6, 2025 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | 34,566 |
Jan 3, 2025 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | 72,367 |
Jan 2, 2025 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | 292,749 |
Dec 30, 2024 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | 179,968 |
Dec 27, 2024 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 105,586 |
Dec 23, 2024 | 5.06 | 5.06 | 5.04 | 5.05 | 5.05 | 153,204 |
Dec 20, 2024 | 5.08 | 5.08 | 5.04 | 5.05 | 5.05 | 162,413 |
Dec 19, 2024 | 5.03 | 5.05 | 5.03 | 5.04 | 5.04 | 296,636 |
Dec 18, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 591,481 |
Dec 17, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 137,433 |
Dec 16, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 182,800 |
Dec 13, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 102,588 |
Dec 12, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 76,959 |
Dec 11, 2024 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | 806,754 |
Dec 10, 2024 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | 118,404 |
Dec 9, 2024 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | 206,789 |
Dec 6, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 58,051 |
Dec 5, 2024 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 156,126 |
Dec 4, 2024 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 118,152 |
Dec 3, 2024 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | 1,611,528 |
Dec 2, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 221,433 |
Nov 29, 2024 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 9,494 |
Nov 28, 2024 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | 67,209 |
Nov 27, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 356,836 |
Nov 26, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 42,005 |
Nov 25, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 67,456 |
Nov 22, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 72,707 |
Nov 21, 2024 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | 209,664 |
Nov 20, 2024 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | 47,350 |
Nov 19, 2024 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | 17,507 |
Nov 18, 2024 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | 190,488 |
Nov 15, 2024 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | 50,843 |
Nov 14, 2024 | 0.1044 Dividend | |||||
Nov 14, 2024 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | 171,965 |
Nov 13, 2024 | 5.13 | 5.13 | 5.12 | 5.13 | 5.02 | 75,677 |
Nov 12, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.03 | 176,906 |
Nov 11, 2024 | 5.11 | 5.13 | 5.11 | 5.13 | 5.02 | 37,156 |
Nov 8, 2024 | 5.14 | 5.14 | 5.13 | 5.13 | 5.02 | 124,681 |
Nov 7, 2024 | 5.14 | 5.14 | 5.12 | 5.13 | 5.02 | 48,483 |
Nov 6, 2024 | 5.12 | 5.17 | 5.12 | 5.13 | 5.02 | 984,724 |
Nov 5, 2024 | 5.13 | 5.13 | 5.12 | 5.13 | 5.02 | 57,521 |
Nov 4, 2024 | 5.11 | 5.13 | 5.11 | 5.13 | 5.02 | 70,160 |
Nov 1, 2024 | 5.13 | 5.13 | 5.12 | 5.13 | 5.02 | 99,117 |
Oct 31, 2024 | 5.12 | 5.13 | 5.12 | 5.12 | 5.02 | 129,632 |
Oct 30, 2024 | 5.13 | 5.13 | 5.12 | 5.12 | 5.02 | 83,537 |
Oct 29, 2024 | 5.13 | 5.13 | 5.12 | 5.12 | 5.02 | 129,004 |
Oct 28, 2024 | 5.11 | 5.13 | 5.11 | 5.12 | 5.02 | 81,392 |
Oct 25, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.02 | 39,897 |
Oct 24, 2024 | 5.13 | 5.13 | 5.12 | 5.12 | 5.02 | 173,539 |
Oct 23, 2024 | 5.13 | 5.13 | 5.12 | 5.12 | 5.02 | 186,423 |
Oct 22, 2024 | 5.13 | 5.13 | 5.12 | 5.12 | 5.01 | 25,185 |
Oct 21, 2024 | 5.11 | 5.13 | 5.11 | 5.12 | 5.02 | 47,924 |
Oct 18, 2024 | 5.14 | 5.14 | 5.12 | 5.12 | 5.01 | 104,835 |
Oct 17, 2024 | 5.13 | 5.13 | 5.11 | 5.12 | 5.01 | 154,109 |
Oct 16, 2024 | 5.13 | 5.13 | 5.11 | 5.12 | 5.01 | 83,181 |
Oct 15, 2024 | 5.13 | 5.13 | 5.11 | 5.11 | 5.01 | 103,874 |
Oct 14, 2024 | 5.11 | 5.12 | 5.11 | 5.11 | 5.01 | 94,981 |
Oct 11, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.01 | 89,657 |
Oct 10, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.01 | 50,915 |
Oct 9, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.01 | 190,623 |
Oct 8, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.01 | 193,419 |
Oct 7, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.01 | 38,557 |
Oct 4, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.00 | 41,537 |
Oct 3, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.00 | 138,631 |
Oct 2, 2024 | 5.12 | 5.12 | 5.10 | 5.11 | 5.00 | 33,323 |
Oct 1, 2024 | 5.13 | 5.13 | 5.10 | 5.11 | 5.00 | 51,407 |
Sep 30, 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 5.00 | 43,212 |
Sep 27, 2024 | 5.12 | 5.12 | 5.10 | 5.11 | 5.00 | 69,344 |
Sep 26, 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 5.00 | 55,316 |
Sep 25, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 202,955 |
Sep 24, 2024 | 5.08 | 5.10 | 5.08 | 5.10 | 5.00 | 87,921 |
Sep 23, 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 5.00 | 65,570 |
Sep 20, 2024 | 5.09 | 5.10 | 5.09 | 5.10 | 5.00 | 286,418 |
Sep 19, 2024 | 5.10 | 5.10 | 5.09 | 5.10 | 5.00 | 278,243 |
Sep 18, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 33,906 |
Sep 17, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 208,512 |
Sep 16, 2024 | 5.11 | 5.11 | 5.09 | 5.10 | 4.99 | 191,695 |
Sep 13, 2024 | 5.11 | 5.11 | 5.09 | 5.10 | 4.99 | 101,967 |
Sep 12, 2024 | 5.10 | 5.10 | 5.09 | 5.10 | 4.99 | 368,819 |
Sep 11, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.99 | 34,759 |
Sep 10, 2024 | 5.10 | 5.10 | 5.09 | 5.09 | 4.99 | 50,157 |
Sep 9, 2024 | 5.10 | 5.10 | 5.09 | 5.09 | 4.99 | 73,891 |
Sep 6, 2024 | 5.09 | 5.10 | 5.09 | 5.10 | 4.99 | 32,502 |
Sep 5, 2024 | 5.08 | 5.09 | 5.08 | 5.09 | 4.99 | 31,511 |
Sep 4, 2024 | 5.10 | 5.10 | 5.09 | 5.09 | 4.99 | 31,659 |
Sep 3, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.99 | 19,614 |
Sep 2, 2024 | 5.09 | 5.09 | 5.08 | 5.09 | 4.98 | 75,127 |
Aug 30, 2024 | 5.09 | 5.10 | 5.09 | 5.09 | 4.99 | 80,471 |
Aug 29, 2024 | 5.10 | 5.10 | 5.09 | 5.09 | 4.98 | 15,890 |
Aug 28, 2024 | 5.09 | 5.09 | 5.08 | 5.09 | 4.98 | 74,938 |
Aug 27, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.98 | 171,520 |
Aug 26, 2024 | 5.05 | 5.09 | 5.05 | 5.09 | 4.98 | 32,199 |
Aug 23, 2024 | 5.09 | 5.09 | 5.08 | 5.08 | 4.98 | 44,756 |
Aug 22, 2024 | 5.08 | 5.09 | 5.08 | 5.08 | 4.98 | 19,015 |
Aug 21, 2024 | 5.07 | 5.09 | 5.07 | 5.08 | 4.98 | 75,446 |
Aug 20, 2024 | 5.07 | 5.08 | 5.07 | 5.08 | 4.98 | 112,868 |
Aug 19, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 4.98 | 18,847 |
Aug 16, 2024 | 5.08 | 5.09 | 5.08 | 5.08 | 4.98 | 64,982 |
Aug 15, 2024 | 5.09 | 5.09 | 5.08 | 5.08 | 4.98 | 25,196 |
Aug 14, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 4.97 | 69,715 |
Aug 13, 2024 | 5.08 | 5.08 | 5.07 | 5.08 | 4.97 | 39,492 |
Aug 12, 2024 | 5.07 | 5.08 | 5.07 | 5.08 | 4.97 | 67,585 |
Aug 9, 2024 | 5.07 | 5.08 | 5.07 | 5.08 | 4.97 | 15,420 |
Aug 8, 2024 | 5.07 | 5.08 | 5.07 | 5.07 | 4.97 | 36,147 |
Aug 7, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.97 | 25,673 |
Aug 6, 2024 | 5.07 | 5.08 | 5.07 | 5.07 | 4.97 | 191,511 |
Aug 5, 2024 | 5.09 | 5.09 | 5.07 | 5.07 | 4.97 | 43,184 |
Aug 2, 2024 | 5.08 | 5.08 | 5.07 | 5.08 | 4.98 | 247,496 |
Aug 1, 2024 | 5.08 | 5.08 | 5.07 | 5.07 | 4.97 | 351,727 |
Jul 31, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.97 | 72,387 |
Jul 30, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.97 | 258,986 |
Jul 29, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.97 | 49,263 |
Jul 26, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.97 | 120,091 |
Jul 25, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.96 | 15,564 |
Jul 24, 2024 | 5.08 | 5.08 | 5.07 | 5.07 | 4.96 | 323,052 |
Jul 23, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.97 | 127,662 |
Jul 22, 2024 | 5.07 | 5.07 | 5.06 | 5.07 | 4.96 | 70,565 |
Jul 19, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.96 | 436,538 |
Jul 18, 2024 | 5.07 | 5.07 | 5.06 | 5.07 | 4.96 | 48,613 |
Jul 17, 2024 | 5.07 | 5.07 | 5.06 | 5.06 | 4.96 | 141,882 |
Jul 16, 2024 | 5.07 | 5.07 | 5.06 | 5.06 | 4.96 | 211,531 |
Jul 15, 2024 | 5.07 | 5.07 | 5.06 | 5.07 | 4.96 | 85,402 |
Jul 12, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.96 | 88,427 |
Jul 11, 2024 | 5.07 | 5.07 | 5.06 | 5.06 | 4.96 | 83,354 |
Jul 10, 2024 | 5.07 | 5.07 | 5.06 | 5.06 | 4.96 | 258,029 |
Jul 9, 2024 | 5.07 | 5.07 | 5.06 | 5.06 | 4.96 | 103,041 |
Jul 8, 2024 | 5.07 | 5.07 | 5.06 | 5.06 | 4.96 | 57,409 |
Jul 5, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.96 | 69,750 |
Jul 4, 2024 | 5.06 | 5.06 | 5.05 | 5.06 | 4.95 | 188,840 |
Jul 3, 2024 | 5.06 | 5.06 | 5.05 | 5.06 | 4.95 | 193,308 |
Jul 2, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.95 | 182,829 |
Jul 1, 2024 | 5.05 | 5.06 | 5.05 | 5.05 | 4.95 | 337,599 |
Jun 28, 2024 | 5.06 | 5.06 | 5.05 | 5.05 | 4.95 | 24,832 |
Jun 27, 2024 | 5.06 | 5.06 | 5.05 | 5.05 | 4.95 | 55,161 |
Jun 26, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | 113,212 |
Jun 25, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | 53,912 |
Jun 24, 2024 | 5.06 | 5.06 | 5.04 | 5.05 | 4.95 | 113,203 |
Jun 21, 2024 | 5.04 | 5.05 | 5.04 | 5.05 | 4.95 | 68,522 |
Jun 20, 2024 | 5.04 | 5.05 | 5.04 | 5.05 | 4.95 | 38,923 |
Jun 19, 2024 | 5.05 | 5.05 | 5.04 | 5.05 | 4.95 | 290,160 |
Jun 18, 2024 | 5.05 | 5.05 | 5.04 | 5.05 | 4.94 | 128,147 |
Jun 17, 2024 | 5.06 | 5.06 | 5.04 | 5.04 | 4.94 | 59,559 |
Jun 14, 2024 | 5.04 | 5.05 | 5.04 | 5.05 | 4.94 | 585,962 |
Jun 13, 2024 | 5.05 | 5.05 | 5.04 | 5.04 | 4.94 | 108,250 |
Jun 12, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.94 | 134,867 |
Jun 11, 2024 | 5.05 | 5.05 | 5.04 | 5.04 | 4.94 | 37,638 |
Jun 10, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.94 | 89,926 |
Jun 7, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.94 | 325,208 |
Jun 6, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.94 | 34,100 |
Jun 5, 2024 | 5.02 | 5.04 | 5.02 | 5.03 | 4.93 | 105,502 |
Jun 4, 2024 | 5.02 | 5.04 | 5.02 | 5.03 | 4.93 | 73,676 |
Jun 3, 2024 | 5.05 | 5.05 | 5.02 | 5.03 | 4.93 | 55,940 |
May 31, 2024 | 5.04 | 5.04 | 5.03 | 5.03 | 4.93 | 207,938 |
May 30, 2024 | 5.04 | 5.04 | 5.03 | 5.03 | 4.93 | 520,947 |
May 29, 2024 | 5.04 | 5.04 | 5.03 | 5.03 | 4.93 | 195,066 |
May 28, 2024 | 5.03 | 5.04 | 5.03 | 5.03 | 4.93 | 23,599 |
May 27, 2024 | 5.04 | 5.04 | 5.03 | 5.03 | 4.93 | 134,643 |
May 24, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.93 | 1,122,245 |
May 23, 2024 | 5.02 | 5.03 | 5.02 | 5.03 | 4.93 | 30,018 |
May 22, 2024 | 5.02 | 5.03 | 5.02 | 5.03 | 4.93 | 26,376 |
May 21, 2024 | 5.02 | 5.03 | 5.02 | 5.03 | 4.93 | 115,037 |
May 20, 2024 | 5.04 | 5.04 | 5.03 | 5.03 | 4.93 | 231 |
May 17, 2024 | 5.02 | 5.03 | 5.02 | 5.03 | 4.92 | 146,145 |
May 16, 2024 | 0.1086 Dividend | |||||
May 16, 2024 | 5.01 | 5.03 | 5.01 | 5.03 | 4.92 | 279,470 |
May 15, 2024 | 5.12 | 5.14 | 5.12 | 5.13 | 4.92 | 33,266 |
May 14, 2024 | 5.12 | 5.14 | 5.12 | 5.13 | 4.92 | 36,973 |
May 13, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 4.92 | 106,941 |
May 10, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 4.92 | 81,899 |
May 9, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 4.92 | 19,016 |
May 8, 2024 | 5.13 | 5.14 | 5.13 | 5.13 | 4.92 | 456,581 |
May 7, 2024 | 5.14 | 5.14 | 5.13 | 5.14 | 4.92 | 32,081 |
May 6, 2024 | 5.12 | 5.14 | 5.12 | 5.13 | 4.92 | 161,466 |
May 3, 2024 | 5.13 | 5.14 | 5.13 | 5.13 | 4.92 | 176,031 |
May 2, 2024 | 5.14 | 5.14 | 5.13 | 5.13 | 4.92 | 91,006 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.83
+6.29%
FLTW Franklin FTSE Taiwan ETF
46.21
+6.12%
XSD SPDR S&P Semiconductor ETF
204.15
+4.51%
PSI Invesco Semiconductors ETF
48.29
+4.24%
SOXX iShares Semiconductor ETF
190.73
+3.89%
AIA iShares Asia 50 ETF
73.07
+3.85%
SMH VanEck Semiconductor ETF
219.97
+3.61%
EWD iShares MSCI Sweden ETF
44.60
+3.44%
FTXL First Trust Nasdaq Semiconductor ETF
76.57
+3.40%
EYLD Cambria Emerging Shareholder Yield ETF
32.67
+3.38%
ESPO VanEck Video Gaming and eSports ETF
97.84
+3.38%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.98
+3.19%
SLX VanEck Steel ETF
62.51
+3.24%
QLD ProShares Ultra QQQ
93.62
+3.16%
EWM iShares MSCI Malaysia ETF
24.87
+3.11%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.03
+3.11%
QTUM Defiance Quantum ETF
77.78
+3.08%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
SPHB Invesco S&P 500 High Beta ETF
82.07
+2.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.89
+2.81%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.28
+2.65%
EMGF iShares Emerging Markets Equity Factor ETF
47.96
+2.75%
PSCI Invesco S&P SmallCap Industrials ETF
121.59
+2.69%
XMMO Invesco S&P MidCap Momentum ETF
119.02
+2.67%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.60
+2.66%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.40
+2.36%
KCE SPDR S&P Capital Markets ETF
128.30
+2.62%
BLOK Amplify Transformational Data Sharing ETF
42.06
+2.61%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.80
+2.58%
QGRO American Century U.S. Quality Growth ETF
100.03
+2.51%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.19
+2.53%
DWLD Davis Select Worldwide ETF
38.25
+2.35%
IWP iShares Russell Mid-Cap Growth ETF
124.75
+2.49%
AIQ Global X Artificial Intelligence & Technology ETF
38.11
+2.52%
FDEM Fidelity Emerging Markets Multifactor ETF
26.18
+2.15%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.43%
PXH Invesco RAFI Emerging Markets ETF
21.85
+2.39%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.59
+2.38%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.43
+2.28%
SPEM SPDR Portfolio Emerging Markets ETF
40.38
+2.36%
KIE SPDR S&P Insurance ETF
57.91
+2.27%
XNTK SPDR NYSE Technology ETF
203.46
+2.50%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.39
+2.30%
EMQQ EMQQ The Emerging Markets Internet ETF
39.08
+2.25%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.78
+2.24%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
MTUM iShares MSCI USA Momentum Factor ETF
216.24
+2.23%
IXP iShares Global Comm Services ETF
100.96
+2.18%
IYG iShares U.S. Financial Services ETF
79.47
+2.17%
PSC Principal U.S. Small-Cap ETF
49.01
+2.17%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.49
+2.17%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
IDHQ Invesco S&P International Developed Quality ETF
31.57
+1.90%
THD iShares MSCI Thailand ETF
55.79
+2.16%
XSMO Invesco S&P SmallCap Momentum ETF
63.37
+2.16%
IGM iShares Expanded Tech Sector ETF
96.22
+2.16%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.38
+2.15%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.37
+2.14%
IETC iShares U.S. Tech Independence Focused ETF
81.31
+2.13%
BFOR Barron's 400 ETF
70.62
+2.12%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.38
+2.11%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.21
+2.10%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.36
+2.11%
SPMO Invesco S&P 500 Momentum ETF
97.75
+2.11%
XMHQ Invesco S&P MidCap Quality ETF
94.50
+2.10%
FSMD Fidelity Small-Mid Multifactor ETF
39.21
+2.06%
DEM WisdomTree Emerging Markets High Dividend Fund
42.75
+2.08%
XME SPDR S&P Metals and Mining ETF
57.59
+1.98%
PKB Invesco Building & Construction ETF
73.14
+2.05%
IYF iShares U.S. Financials ETF
112.81
+2.04%
PSP Invesco Global Listed Private Equity ETF
64.59
+2.04%
IDX VanEck Indonesia Index ETF
13.78
+2.04%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.96
+2.02%
FEZ SPDR EURO STOXX 50 ETF
57.43
+2.00%
VFH Vanguard Financials Index Fund ETF Shares
119.12
+2.01%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.78
+1.90%
XLF The Financial Select Sector SPDR Fund
49.71
+1.96%
AADR AdvisorShares Dorsey Wright ADR ETF
76.15
+1.97%
VOX Vanguard Communication Services Index Fund ETF Shares
151.25
+2.02%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.48
+1.96%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.99
+1.64%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
351.80
+1.97%
FNCL Fidelity MSCI Financials Index ETF
69.30
+1.94%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.76
+1.93%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.92%
VB Vanguard Small-Cap Index Fund ETF Shares
221.10
+1.91%
IMTM iShares MSCI Intl Momentum Factor ETF
42.99
+1.89%
FAD First Trust Multi Cap Growth AlphaDEX Fund
132.78
+1.91%
IPKW Invesco International BuyBack Achievers ETF
45.86
+1.94%
RWK Invesco S&P MidCap 400 Revenue ETF
107.78
+1.90%
SPGP Invesco S&P 500 GARP ETF
98.22
+1.85%
RDVY First Trust Rising Dividend Achievers ETF
58.20
+1.85%
EZU iShares MSCI Eurozone ETF
56.82
+1.91%
FCOM Fidelity MSCI Communication Services Index ETF
57.22
+1.87%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.06
+1.87%
PPH VanEck Pharmaceutical ETF
88.77
+1.85%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.82
+1.69%
IVW iShares S&P 500 Growth ETF
97.58
+1.88%
SPYG SPDR Portfolio S&P 500 Growth ETF
84.51
+1.86%
IUSG iShares Core S&P U.S. Growth ETF
133.69
+1.85%