Amsterdam - Delayed Quote • EUR
iShares € High Yield Corp Bond ESG UCITS ETF EUR (Acc) (EHYA.AS)
As of 2:06 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Sep 10, 2024 | 5.39 | 5.39 | 5.36 | 5.37 | 5.37 | 5,686 |
| Sep 9, 2024 | 5.39 | 5.39 | 5.36 | 5.37 | 5.37 | 67,861 |
| Sep 6, 2024 | 5.36 | 5.38 | 5.36 | 5.37 | 5.37 | 37,617 |
| Sep 5, 2024 | 5.35 | 5.37 | 5.35 | 5.36 | 5.36 | 170,966 |
| Sep 4, 2024 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 308,912 |
| Sep 3, 2024 | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | 890,220 |
| Sep 2, 2024 | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | 51,686 |
| Aug 30, 2024 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | 48,764 |
| Aug 29, 2024 | 5.37 | 5.38 | 5.37 | 5.37 | 5.37 | 54,103 |
| Aug 28, 2024 | 5.37 | 5.38 | 5.36 | 5.36 | 5.36 | 55,952 |
| Aug 27, 2024 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | 43,006 |
| Aug 26, 2024 | 5.40 | 5.40 | 5.37 | 5.38 | 5.38 | 14,126 |
| Aug 23, 2024 | 5.38 | 5.38 | 5.36 | 5.38 | 5.38 | 95,639 |
| Aug 22, 2024 | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | 401,215 |
| Aug 21, 2024 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | 15,610 |
| Aug 20, 2024 | 5.36 | 5.36 | 5.34 | 5.35 | 5.35 | 36,315 |
| Aug 19, 2024 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 27,957 |
| Aug 16, 2024 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 100,009 |
| Aug 15, 2024 | 5.32 | 5.35 | 5.32 | 5.34 | 5.34 | 50,295 |
| Aug 14, 2024 | 5.34 | 5.34 | 5.33 | 5.34 | 5.34 | 136,863 |
| Aug 13, 2024 | 5.33 | 5.33 | 5.32 | 5.33 | 5.33 | 1,196,154 |
| Aug 12, 2024 | 5.34 | 5.34 | 5.32 | 5.33 | 5.33 | 43,273 |
| Aug 9, 2024 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 21,668 |
| Aug 8, 2024 | 5.31 | 5.32 | 5.30 | 5.32 | 5.32 | 432,095 |
| Aug 7, 2024 | 5.26 | 5.31 | 5.26 | 5.31 | 5.31 | 166,088 |
| Aug 6, 2024 | 5.29 | 5.29 | 5.28 | 5.29 | 5.29 | 33,716 |
| Aug 5, 2024 | 5.30 | 5.30 | 5.27 | 5.28 | 5.28 | 319,220 |
| Aug 2, 2024 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | 748,586 |
| Aug 1, 2024 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | 229,769 |
| Jul 31, 2024 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 265,577 |
| Jul 30, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 227,351 |
| Jul 29, 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 82,638 |
| Jul 26, 2024 | 5.30 | 5.31 | 5.29 | 5.30 | 5.30 | 213,314 |
| Jul 25, 2024 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 127,205 |
| Jul 24, 2024 | 5.32 | 5.32 | 5.30 | 5.31 | 5.31 | 12,151 |
| Jul 23, 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 213,538 |
| Jul 22, 2024 | 5.30 | 5.31 | 5.30 | 5.30 | 5.30 | 30,444 |
| Jul 19, 2024 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | 285,890 |
| Jul 18, 2024 | 5.31 | 5.31 | 5.29 | 5.30 | 5.30 | 31,147 |
| Jul 17, 2024 | 5.31 | 5.31 | 5.29 | 5.30 | 5.30 | 408,162 |
| Jul 16, 2024 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | 125,805 |
| Jul 15, 2024 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | 654,018 |
| Jul 12, 2024 | 5.32 | 5.32 | 5.29 | 5.30 | 5.30 | 93,924 |
| Jul 11, 2024 | 5.30 | 5.32 | 5.28 | 5.29 | 5.29 | 201,854 |
| Jul 10, 2024 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | 46,537 |
| Jul 9, 2024 | 5.28 | 5.28 | 5.26 | 5.27 | 5.27 | 43,771 |
| Jul 8, 2024 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 61,672 |
| Jul 5, 2024 | 5.28 | 5.28 | 5.26 | 5.27 | 5.27 | 589,465 |
| Jul 4, 2024 | 5.28 | 5.28 | 5.26 | 5.27 | 5.27 | 41,528 |
| Jul 3, 2024 | 5.26 | 5.27 | 5.25 | 5.26 | 5.26 | 805,157 |
| Jul 2, 2024 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | 380,744 |
| Jul 1, 2024 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | 79,495 |
| Jun 28, 2024 | 5.24 | 5.24 | 5.23 | 5.24 | 5.24 | 200,140 |
| Jun 27, 2024 | 5.24 | 5.24 | 5.22 | 5.24 | 5.24 | 105,222 |
| Jun 26, 2024 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | 85,835 |
| Jun 25, 2024 | 5.26 | 5.26 | 5.23 | 5.24 | 5.24 | 81,003 |
| Jun 24, 2024 | 5.24 | 5.24 | 5.23 | 5.24 | 5.24 | 13,774 |
| Jun 21, 2024 | 5.25 | 5.25 | 5.22 | 5.23 | 5.23 | 37,312 |
| Jun 20, 2024 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | 330,781 |
| Jun 19, 2024 | 5.25 | 5.25 | 5.22 | 5.23 | 5.23 | 167,233 |
| Jun 18, 2024 | 5.20 | 5.23 | 5.20 | 5.23 | 5.23 | 45,192 |
| Jun 17, 2024 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | 97,007 |
| Jun 14, 2024 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | 74,444 |
| Jun 13, 2024 | 5.27 | 5.27 | 5.23 | 5.24 | 5.24 | 98,211 |
| Jun 12, 2024 | 5.24 | 5.25 | 5.23 | 5.25 | 5.25 | 35,175 |
| Jun 11, 2024 | 5.23 | 5.24 | 5.22 | 5.24 | 5.24 | 145,411 |
| Jun 10, 2024 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 90,358 |
| Jun 7, 2024 | 5.25 | 5.26 | 5.23 | 5.25 | 5.25 | 39,701 |
| Jun 6, 2024 | 5.26 | 5.26 | 5.24 | 5.26 | 5.26 | 89,623 |
| Jun 5, 2024 | 5.25 | 5.26 | 5.24 | 5.26 | 5.26 | 98,387 |
| Jun 4, 2024 | 5.27 | 5.27 | 5.24 | 5.25 | 5.25 | 67,009 |
| Jun 3, 2024 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 650,640 |
| May 31, 2024 | 5.25 | 5.25 | 5.22 | 5.23 | 5.23 | 106,030 |
| May 30, 2024 | 5.23 | 5.23 | 5.22 | 5.23 | 5.23 | 46,589 |
| May 29, 2024 | 5.24 | 5.24 | 5.22 | 5.23 | 5.23 | 25,069 |
| May 28, 2024 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 77,891 |
| May 27, 2024 | 5.25 | 5.25 | 5.23 | 5.24 | 5.24 | 31,578 |
| May 24, 2024 | 5.24 | 5.24 | 5.23 | 5.24 | 5.24 | 119,312 |
| May 23, 2024 | 5.24 | 5.24 | 5.23 | 5.24 | 5.24 | 94,620 |
| May 22, 2024 | 5.24 | 5.24 | 5.23 | 5.24 | 5.24 | 147,202 |
| May 21, 2024 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 53,435 |
| May 20, 2024 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | 33,500 |
| May 17, 2024 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | 42,274 |
| May 16, 2024 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | 92,188 |
| May 15, 2024 | 5.23 | 5.23 | 5.21 | 5.23 | 5.23 | 228,732 |
| May 14, 2024 | 5.23 | 5.23 | 5.20 | 5.21 | 5.21 | 771,424 |
| May 13, 2024 | 5.23 | 5.23 | 5.20 | 5.21 | 5.21 | 237,266 |
| May 10, 2024 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | 289,342 |
| May 9, 2024 | 5.22 | 5.22 | 5.21 | 5.22 | 5.22 | 203,252 |
| May 8, 2024 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | 548,316 |
| May 7, 2024 | 5.21 | 5.23 | 5.20 | 5.22 | 5.22 | 50,610 |
| May 6, 2024 | 5.24 | 5.24 | 5.21 | 5.22 | 5.22 | 239,267 |
| May 3, 2024 | 5.19 | 5.22 | 5.19 | 5.22 | 5.22 | 263,117 |
| May 2, 2024 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 88,548 |
| Apr 30, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 359,240 |
| Apr 29, 2024 | 5.21 | 5.21 | 5.19 | 5.20 | 5.20 | 138,506 |
| Apr 26, 2024 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | 86,408 |
| Apr 25, 2024 | 5.20 | 5.20 | 5.17 | 5.17 | 5.17 | 151,865 |
| Apr 24, 2024 | 5.21 | 5.22 | 5.19 | 5.19 | 5.19 | 722,854 |
| Apr 23, 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 244,644 |
| Apr 22, 2024 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 548,961 |
| Apr 19, 2024 | 5.17 | 5.18 | 5.16 | 5.18 | 5.18 | 98,671 |
| Apr 18, 2024 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 109,657 |
| Apr 17, 2024 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | 403,977 |
| Apr 16, 2024 | 5.18 | 5.18 | 5.15 | 5.16 | 5.16 | 102,992 |
| Apr 15, 2024 | 5.19 | 5.20 | 5.17 | 5.18 | 5.18 | 292,554 |
| Apr 12, 2024 | 5.22 | 5.22 | 5.19 | 5.19 | 5.19 | 125,350 |
| Apr 11, 2024 | 5.21 | 5.21 | 5.19 | 5.19 | 5.19 | 58,527 |
| Apr 10, 2024 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | 138,129 |
| Apr 9, 2024 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | 79,590 |
| Apr 8, 2024 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 61,272 |
| Apr 5, 2024 | 5.22 | 5.22 | 5.20 | 5.22 | 5.22 | 46,025 |
| Apr 4, 2024 | 5.20 | 5.22 | 5.20 | 5.21 | 5.21 | 30,410 |
| Apr 3, 2024 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | 50,977 |
| Apr 2, 2024 | 5.22 | 5.22 | 5.19 | 5.19 | 5.19 | 69,781 |
| Mar 28, 2024 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | 132,026 |
| Mar 27, 2024 | 5.21 | 5.21 | 5.19 | 5.20 | 5.20 | 223,475 |
| Mar 26, 2024 | 5.21 | 5.21 | 5.20 | 5.21 | 5.21 | 117,814 |
| Mar 25, 2024 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 124,329 |
| Mar 22, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 309,402 |
| Mar 21, 2024 | 5.21 | 5.21 | 5.19 | 5.20 | 5.20 | 299,535 |
| Mar 20, 2024 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 254,041 |
| Mar 19, 2024 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 82,091 |
| Mar 18, 2024 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | 77,698 |
| Mar 15, 2024 | 5.20 | 5.20 | 5.18 | 5.19 | 5.19 | 151,371 |
| Mar 14, 2024 | 5.22 | 5.22 | 5.19 | 5.19 | 5.19 | 221,866 |
| Mar 13, 2024 | 5.22 | 5.22 | 5.21 | 5.22 | 5.22 | 31,884 |
| Mar 12, 2024 | 5.21 | 5.22 | 5.20 | 5.22 | 5.22 | 127,063 |
| Mar 11, 2024 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | 93,082 |
| Mar 8, 2024 | 5.20 | 5.21 | 5.19 | 5.20 | 5.20 | 246,674 |
| Mar 7, 2024 | 5.19 | 5.21 | 5.19 | 5.20 | 5.20 | 165,175 |
| Mar 6, 2024 | 5.20 | 5.20 | 5.17 | 5.19 | 5.19 | 216,479 |
| Mar 5, 2024 | 5.18 | 5.20 | 5.18 | 5.19 | 5.19 | 142,446 |
| Mar 4, 2024 | 5.20 | 5.20 | 5.18 | 5.19 | 5.19 | 107,052 |
| Mar 1, 2024 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 74,598 |
| Feb 29, 2024 | 5.19 | 5.19 | 5.16 | 5.19 | 5.19 | 62,444 |
| Feb 28, 2024 | 5.19 | 5.19 | 5.17 | 5.18 | 5.18 | 70,391 |
| Feb 27, 2024 | 5.19 | 5.19 | 5.17 | 5.19 | 5.19 | 73,368 |
| Feb 26, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 68,080 |
| Feb 23, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 166,215 |
| Feb 22, 2024 | 5.19 | 5.19 | 5.17 | 5.18 | 5.18 | 89,921 |
| Feb 21, 2024 | 5.17 | 5.17 | 5.16 | 5.17 | 5.17 | 51,855 |
| Feb 20, 2024 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 79,794 |
| Feb 19, 2024 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 24,983 |
| Feb 16, 2024 | 5.17 | 5.17 | 5.15 | 5.16 | 5.16 | 27,701 |
| Feb 15, 2024 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 105,966 |
| Feb 14, 2024 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | 221,853 |
| Feb 13, 2024 | 5.16 | 5.18 | 5.14 | 5.15 | 5.15 | 120,077 |
| Feb 12, 2024 | 5.17 | 5.17 | 5.15 | 5.16 | 5.16 | 362,046 |
| Feb 9, 2024 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | 303,867 |
| Feb 8, 2024 | 5.15 | 5.15 | 5.14 | 5.15 | 5.15 | 48,537 |
| Feb 7, 2024 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 229,338 |
| Feb 6, 2024 | 5.15 | 5.15 | 5.14 | 5.15 | 5.15 | 80,850 |
| Feb 5, 2024 | 5.17 | 5.17 | 5.14 | 5.15 | 5.15 | 249,708 |
| Feb 2, 2024 | 5.17 | 5.17 | 5.16 | 5.17 | 5.17 | 128,908 |
| Feb 1, 2024 | 5.16 | 5.17 | 5.15 | 5.16 | 5.16 | 116,602 |
| Jan 31, 2024 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 98,160 |
| Jan 30, 2024 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | 21,412 |
| Jan 29, 2024 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 99,238 |
| Jan 26, 2024 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 705,784 |
| Jan 25, 2024 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 643,571 |
| Jan 24, 2024 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | 74,751 |
| Jan 23, 2024 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | 50,222 |
| Jan 22, 2024 | 5.16 | 5.17 | 5.15 | 5.17 | 5.17 | 57,190 |
| Jan 19, 2024 | 5.15 | 5.15 | 5.13 | 5.15 | 5.15 | 125,912 |
| Jan 18, 2024 | 5.13 | 5.14 | 5.13 | 5.13 | 5.13 | 91,297 |
| Jan 17, 2024 | 5.14 | 5.14 | 5.12 | 5.13 | 5.13 | 208,721 |
| Jan 16, 2024 | 5.15 | 5.15 | 5.14 | 5.15 | 5.15 | 192,814 |
| Jan 15, 2024 | 5.16 | 5.16 | 5.15 | 5.16 | 5.16 | 562,530 |
| Jan 12, 2024 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | 120,701 |
| Jan 11, 2024 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | 163,081 |
| Jan 10, 2024 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 38,938 |
| Jan 9, 2024 | 5.15 | 5.15 | 5.12 | 5.13 | 5.13 | 130,815 |
| Jan 8, 2024 | 5.14 | 5.14 | 5.12 | 5.14 | 5.14 | 90,129 |
| Jan 5, 2024 | 5.13 | 5.13 | 5.11 | 5.13 | 5.13 | 143,620 |
| Jan 4, 2024 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | 129,331 |
| Jan 3, 2024 | 5.16 | 5.16 | 5.12 | 5.13 | 5.13 | 220,194 |
| Jan 2, 2024 | 5.19 | 5.19 | 5.15 | 5.17 | 5.17 | 25,046 |
| Dec 29, 2023 | 5.19 | 5.19 | 5.17 | 5.19 | 5.19 | 41,733 |
| Dec 28, 2023 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | 94,403 |
| Dec 27, 2023 | 5.18 | 5.19 | 5.17 | 5.18 | 5.18 | 95,582 |
| Dec 22, 2023 | 5.17 | 5.18 | 5.16 | 5.17 | 5.17 | 24,314 |
| Dec 21, 2023 | 5.16 | 5.16 | 5.14 | 5.16 | 5.16 | 124,591 |
| Dec 20, 2023 | 5.15 | 5.16 | 5.15 | 5.15 | 5.15 | 412,614 |
| Dec 19, 2023 | 5.14 | 5.15 | 5.13 | 5.14 | 5.14 | 62,167 |
| Dec 18, 2023 | 5.12 | 5.13 | 5.12 | 5.13 | 5.13 | 211,327 |
| Dec 15, 2023 | 5.14 | 5.14 | 5.12 | 5.14 | 5.14 | 284,019 |
| Dec 14, 2023 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | 754,496 |
| Dec 13, 2023 | 5.07 | 5.08 | 5.06 | 5.07 | 5.07 | 65,363 |
| Dec 12, 2023 | 5.07 | 5.07 | 5.05 | 5.06 | 5.06 | 21,194 |
| Dec 11, 2023 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | 153,113 |
| Dec 8, 2023 | 5.07 | 5.07 | 5.05 | 5.06 | 5.06 | 17,521 |
| Dec 7, 2023 | 5.06 | 5.06 | 5.05 | 5.06 | 5.06 | 30,717 |
| Dec 6, 2023 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | 80,282 |
| Dec 5, 2023 | 5.05 | 5.06 | 5.04 | 5.06 | 5.06 | 71,539 |
| Dec 4, 2023 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | 28,052 |
| Dec 1, 2023 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 102,374 |
| Nov 30, 2023 | 5.02 | 5.03 | 5.01 | 5.03 | 5.03 | 179,738 |
| Nov 29, 2023 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | 65,489 |
| Nov 28, 2023 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 40,493 |
| Nov 27, 2023 | 4.97 | 4.99 | 4.97 | 4.99 | 4.99 | 41,211 |
| Nov 24, 2023 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | 529,380 |
| Nov 23, 2023 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 21,534 |
| Nov 22, 2023 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 62,750 |
| Nov 21, 2023 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | 434,686 |
| Nov 20, 2023 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | 141,052 |
| Nov 17, 2023 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | 42,843 |
| Nov 16, 2023 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 197,534 |
| Nov 15, 2023 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | 21,854 |
| Nov 14, 2023 | 4.94 | 4.97 | 4.93 | 4.96 | 4.96 | 187,242 |
| Nov 13, 2023 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | 27,656 |
| Nov 10, 2023 | 4.93 | 4.93 | 4.92 | 4.93 | 4.93 | 44,932 |
| Nov 9, 2023 | 4.94 | 4.95 | 4.93 | 4.94 | 4.94 | 1,075,641 |
| Nov 8, 2023 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | 38,273 |
| Nov 7, 2023 | 4.91 | 4.93 | 4.91 | 4.92 | 4.92 | 27,591 |
| Nov 6, 2023 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | 365,291 |
| Nov 3, 2023 | 4.91 | 4.93 | 4.91 | 4.92 | 4.92 | 272,476 |
| Nov 2, 2023 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | 120,824 |
| Nov 1, 2023 | 4.88 | 4.89 | 4.87 | 4.89 | 4.89 | 7,372 |
| Oct 31, 2023 | 4.86 | 4.88 | 4.86 | 4.87 | 4.87 | 37,136 |
| Oct 30, 2023 | 4.85 | 4.86 | 4.85 | 4.85 | 4.85 | 48,019 |
| Oct 27, 2023 | 4.85 | 4.85 | 4.83 | 4.85 | 4.85 | 58,795 |
| Oct 26, 2023 | 4.83 | 4.85 | 4.83 | 4.84 | 4.84 | 32,405 |
| Oct 25, 2023 | 4.85 | 4.86 | 4.84 | 4.85 | 4.85 | 316,810 |
| Oct 24, 2023 | 4.84 | 4.85 | 4.84 | 4.84 | 4.84 | 73,204 |
| Oct 23, 2023 | 4.82 | 4.83 | 4.81 | 4.83 | 4.83 | 284,670 |
| Oct 20, 2023 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | 146,739 |
| Oct 19, 2023 | 4.83 | 4.83 | 4.81 | 4.82 | 4.82 | 47,296 |
| Oct 18, 2023 | 4.84 | 4.84 | 4.82 | 4.83 | 4.83 | 95,631 |
| Oct 17, 2023 | 4.85 | 4.85 | 4.83 | 4.85 | 4.85 | 51,814 |
| Oct 16, 2023 | 4.85 | 4.86 | 4.84 | 4.85 | 4.85 | 82,794 |
| Oct 13, 2023 | 4.85 | 4.86 | 4.85 | 4.85 | 4.85 | 136,649 |
| Oct 12, 2023 | 4.86 | 4.87 | 4.85 | 4.85 | 4.85 | 321,029 |
| Oct 11, 2023 | 4.85 | 4.86 | 4.84 | 4.85 | 4.85 | 448,224 |
| Oct 10, 2023 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 30,367 |
| Oct 9, 2023 | 4.82 | 4.83 | 4.81 | 4.83 | 4.83 | 51,473 |
| Oct 6, 2023 | 4.83 | 4.84 | 4.81 | 4.83 | 4.83 | 177,951 |
| Oct 5, 2023 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | 355,284 |
| Oct 4, 2023 | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | 53,372 |
| Oct 3, 2023 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | 189,153 |
| Oct 2, 2023 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | 29,285 |
| Sep 29, 2023 | 4.87 | 4.88 | 4.86 | 4.87 | 4.87 | 18,806 |
| Sep 28, 2023 | 4.86 | 4.86 | 4.84 | 4.85 | 4.85 | 35,171 |
| Sep 27, 2023 | 4.85 | 4.87 | 4.85 | 4.86 | 4.86 | 20,156 |
| Sep 26, 2023 | 4.86 | 4.87 | 4.86 | 4.86 | 4.86 | 61,378 |
| Sep 25, 2023 | 4.89 | 4.89 | 4.86 | 4.87 | 4.87 | 103,157 |
| Sep 22, 2023 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | 147,094 |
| Sep 21, 2023 | 4.89 | 4.89 | 4.87 | 4.88 | 4.88 | 27,310 |
| Sep 20, 2023 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 183,509 |
| Sep 19, 2023 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | 32,825 |
| Sep 18, 2023 | 4.88 | 4.89 | 4.87 | 4.88 | 4.88 | 35,096 |
| Sep 15, 2023 | 4.92 | 4.92 | 4.89 | 4.89 | 4.89 | 97,358 |
| Sep 14, 2023 | 4.88 | 4.89 | 4.87 | 4.89 | 4.89 | 29,955 |
| Sep 13, 2023 | 4.87 | 4.88 | 4.86 | 4.88 | 4.88 | 91,058 |
| Sep 12, 2023 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 91,985 |
| Sep 11, 2023 | 4.86 | 4.89 | 4.86 | 4.87 | 4.87 | 24,241 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
33.50
+3.55%
FLJH Franklin FTSE Japan Hedged ETF
29.36
+2.66%
QLD ProShares Ultra QQQ
87.58
+2.50%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.45
+2.31%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
68.62
+2.28%
EWT iShares MSCI Taiwan ETF
51.22
+2.28%
SMH VanEck Semiconductor ETF
219.86
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
101.53
+2.18%
FLTW Franklin FTSE Taiwan ETF
45.52
+2.09%
SOXX iShares Semiconductor ETF
207.96
+1.98%
PPA Invesco Aerospace & Defense ETF
110.04
+1.95%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
32.65
+1.94%
BBJP JPMorgan BetaBuilders Japan ETF
57.51
+1.93%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
38.43
+1.90%
XAR SPDR S&P Aerospace & Defense ETF
150.13
+1.85%
IPAC iShares Core MSCI Pacific ETF
63.53
+1.83%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
75.64
+1.82%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
51.06
+1.75%
XSD SPDR S&P Semiconductor ETF
215.54
+1.72%
PRN Invesco Dorsey Wright Industrials Momentum ETF
137.52
+1.70%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
150.58
+1.66%
XLK The Technology Select Sector SPDR Fund
207.26
+1.64%
IXN iShares Global Tech ETF
76.29
+1.61%
FTXL First Trust Nasdaq Semiconductor ETF
84.25
+1.57%
XLI The Industrial Select Sector SPDR Fund
127.82
+1.53%
HEDJ WisdomTree Europe Hedged Equity Fund
43.32
+1.52%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.77
+1.52%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.41
+1.50%
SPHB Invesco S&P 500 High Beta ETF
81.00
+1.49%
XLF The Financial Select Sector SPDR Fund
44.95
+1.49%
FCTR First Trust Lunt U.S. Factor Rotation ETF
29.54
+1.48%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.62
+1.47%
ILCG iShares Morningstar Growth ETF
78.55
+1.47%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.52
+1.47%
XLY The Consumer Discretionary Select Sector SPDR Fund
185.06
+1.46%
NULG Nuveen ESG Large-Cap Growth ETF
77.50
+1.45%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.45
+1.42%
SPMO Invesco S&P 500 Momentum ETF
85.11
+1.42%
LEAD Siren DIVCON Leaders Dividend ETF
66.19
+1.39%
IYG iShares U.S. Financial Services ETF
69.96
+1.39%
EWJV iShares MSCI Japan Value ETF
32.64
+1.37%
VGT Vanguard Information Technology Index Fund ETF Shares
540.37
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
108.34
+1.32%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
44.91
+1.31%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.40
+1.30%
FXL First Trust Technology AlphaDEX Fund
128.54
+1.29%
IAK iShares U.S. Insurance ETF
127.78
+1.29%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.21
+1.29%
DWAT Arrow DWA Tactical: Macro ETF
10.98
+1.29%
SPHQ Invesco S&P 500 Quality ETF
65.18
+1.29%
QQQ Invesco QQQ Trust
454.46
+1.29%
PTF Invesco Dorsey Wright Technology Momentum ETF
56.87
+1.28%
KCE SPDR S&P Capital Markets ETF
117.89
+1.28%
NUDM Nuveen ESG International Developed Markets Equity ETF
32.59
+1.27%
PSET Principal Quality ETF
66.67
+1.27%
DALI First Trust Dorsey Wright DALI 1 ETF
23.40
+1.26%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.31
+1.26%
FTEC Fidelity MSCI Information Technology Index ETF
160.54
+1.26%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
81.82
+1.25%
VUG Vanguard Growth Index Fund ETF Shares
360.66
+1.24%
OMFL Invesco Russell 1000 Dynamic Multifactor ETF
50.51
+1.24%
IYW iShares U.S. Technology ETF
139.41
+1.24%
MGK Vanguard Mega Cap Growth Index Fund
302.33
+1.23%
IWF iShares Russell 1000 Growth ETF
350.38
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
124.53
+1.23%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
314.87
+1.22%
GDX VanEck Gold Miners ETF
36.76
+1.21%
SCHD Schwab U.S. Dividend Equity ETF
82.99
+1.21%
SCHG Schwab U.S. Large-Cap Growth ETF
97.37
+1.21%
IETC iShares U.S. Tech Independence Focused ETF
72.38
+1.20%
FDVV Fidelity High Dividend ETF
48.97
+1.20%
IYF iShares U.S. Financials ETF
102.23
+1.20%
VV Vanguard Large Cap Index Fund
250.68
+1.19%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
321.83
+1.19%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
42.95
+1.19%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.10
+1.19%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
186.72
+1.19%
XLRE The Real Estate Select Sector SPDR Fund
44.15
+1.19%
IYM iShares U.S. Basic Materials ETF
139.88
+1.19%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.68
+1.19%
EMXC iShares MSCI Emerging Markets ex China ETF
59.10
+1.18%
ONEQ Fidelity Nasdaq Composite Index ETF
66.65
+1.17%
IVW iShares S&P 500 Growth ETF
89.25
+1.17%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
86.17
+1.16%
GDMA Gadsden Dynamic Multi-Asset ETF
31.41
+1.16%
IWY iShares Russell Top 200 Growth ETF
205.03
+1.16%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.97
+1.16%
XLG Invesco S&P 500 Top 50 ETF
44.81
+1.15%
PBUS Invesco MSCI USA ETF
54.61
+1.15%
ESGU iShares ESG Aware MSCI USA ETF
119.99
+1.15%
FV First Trust Dorsey Wright Focus 5 ETF
53.88
+1.15%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
90.14
+1.14%
EQWL Invesco S&P 100 Equal Weight ETF
98.98
+1.14%
SPLG SPDR Portfolio S&P 500 ETF
64.27
+1.13%
DIA SPDR Dow Jones Industrial Average ETF Trust
409.05
+1.13%
SCHX Schwab U.S. Large-Cap ETF
64.56
+1.13%
VOO Vanguard S&P 500 ETF
502.23
+1.13%
SPYG SPDR Portfolio S&P 500 Growth ETF
77.27
+1.13%
DSI iShares MSCI KLD 400 Social ETF
102.67
+1.12%
IVV iShares Core S&P 500 ETF
549.47
+1.12%