Frankfurt - Delayed Quote EUR
Invesco Euro Government Bond UCITS ETF (EIBB.F)
32.40
-0.19
(-0.58%)
At close: June 30 at 9:31:46 AM 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 |
---|---|---|---|---|---|---|
Jan 22, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Jan 21, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
Jan 20, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Jan 17, 2025 | 32.81 | 32.81 | 32.80 | 32.80 | 32.80 | - |
Jan 16, 2025 | 32.69 | 32.69 | 32.68 | 32.68 | 32.68 | - |
Jan 15, 2025 | 32.51 | 32.53 | 32.51 | 32.53 | 32.53 | - |
Jan 14, 2025 | 32.55 | 32.55 | 32.51 | 32.51 | 32.51 | - |
Jan 13, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Jan 10, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
Jan 9, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
Jan 8, 2025 | 32.84 | 32.84 | 32.74 | 32.74 | 32.74 | - |
Jan 7, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
Jan 6, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
Jan 3, 2025 | 33.05 | 33.05 | 33.04 | 33.04 | 33.04 | - |
Jan 2, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Dec 30, 2024 | 33.03 | 33.03 | 33.01 | 33.03 | 33.03 | - |
Dec 27, 2024 | 33.02 | 33.03 | 32.99 | 32.99 | 32.99 | - |
Dec 23, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Dec 20, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
Dec 19, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Dec 18, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
Dec 17, 2024 | 33.26 | 33.30 | 33.26 | 33.30 | 33.30 | - |
Dec 16, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Dec 13, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Dec 12, 2024 | 0.24 Dividend | |||||
Dec 12, 2024 | 33.47 | 33.59 | 33.47 | 33.59 | 33.59 | - |
Dec 11, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.69 | - |
Dec 10, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.67 | - |
Dec 9, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.68 | - |
Dec 6, 2024 | 33.91 | 33.93 | 33.91 | 33.93 | 33.69 | - |
Dec 5, 2024 | 33.91 | 33.91 | 33.88 | 33.88 | 33.64 | - |
Dec 4, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.63 | - |
Dec 3, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.61 | - |
Dec 2, 2024 | 33.92 | 33.92 | 33.88 | 33.88 | 33.64 | - |
Nov 29, 2024 | 33.73 | 33.74 | 33.73 | 33.74 | 33.50 | - |
Nov 28, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.36 | - |
Nov 27, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.33 | - |
Nov 26, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.27 | - |
Nov 25, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.16 | - |
Nov 22, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.17 | - |
Nov 21, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.99 | - |
Nov 20, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.99 | - |
Nov 19, 2024 | 33.32 | 33.35 | 33.32 | 33.35 | 33.11 | - |
Nov 18, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.96 | - |
Nov 15, 2024 | 33.26 | 33.28 | 33.26 | 33.28 | 33.05 | - |
Nov 14, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.90 | - |
Nov 13, 2024 | 33.08 | 33.10 | 33.08 | 33.10 | 32.86 | - |
Nov 12, 2024 | 33.15 | 33.17 | 33.15 | 33.17 | 32.93 | - |
Nov 11, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.93 | - |
Nov 8, 2024 | 33.02 | 33.03 | 33.02 | 33.03 | 32.79 | - |
Nov 7, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.63 | - |
Nov 6, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.83 | - |
Nov 5, 2024 | 32.96 | 32.99 | 32.96 | 32.99 | 32.75 | - |
Nov 4, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.72 | - |
Nov 1, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.78 | - |
Oct 31, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 32.96 | - |
Oct 30, 2024 | 33.18 | 33.19 | 33.18 | 33.19 | 32.96 | - |
Oct 29, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.94 | - |
Oct 28, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.91 | - |
Oct 25, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.07 | - |
Oct 24, 2024 | 33.23 | 33.28 | 33.23 | 33.28 | 33.04 | - |
Oct 23, 2024 | 33.15 | 33.16 | 33.15 | 33.16 | 32.92 | - |
Oct 22, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.91 | - |
Oct 21, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.10 | - |
Oct 18, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.12 | - |
Oct 17, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.12 | - |
Oct 16, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.11 | - |
Oct 15, 2024 | 33.14 | 33.26 | 33.14 | 33.25 | 33.01 | - |
Oct 14, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.92 | - |
Oct 11, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.93 | - |
Oct 10, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 32.89 | - |
Oct 9, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.97 | - |
Oct 8, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.91 | - |
Oct 7, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.97 | - |
Oct 4, 2024 | 33.30 | 33.31 | 33.30 | 33.31 | 33.08 | - |
Oct 3, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.18 | - |
Oct 2, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.26 | - |
Oct 1, 2024 | 33.47 | 33.56 | 33.47 | 33.56 | 33.32 | - |
Sep 30, 2024 | 33.36 | 33.36 | 33.28 | 33.28 | 33.05 | - |
Sep 27, 2024 | 33.40 | 33.40 | 33.31 | 33.31 | 33.08 | - |
Sep 26, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.07 | - |
Sep 25, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.10 | - |
Sep 24, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.00 | - |
Sep 23, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.99 | - |
Sep 20, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.96 | - |
Sep 19, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 32.96 | - |
Sep 18, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.08 | - |
Sep 17, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.18 | - |
Sep 16, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.09 | - |
Sep 13, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.11 | - |
Sep 12, 2024 | 0.24 Dividend | |||||
Sep 12, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.08 | - |
Sep 11, 2024 | 33.58 | 33.59 | 33.58 | 33.59 | 33.11 | - |
Sep 10, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 32.96 | - |
Sep 9, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 32.86 | - |
Sep 6, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 32.88 | - |
Sep 5, 2024 | 33.34 | 33.36 | 33.32 | 33.36 | 32.88 | - |
Sep 4, 2024 | 33.27 | 33.27 | 33.25 | 33.25 | 32.77 | - |
Sep 3, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.63 | - |
Sep 2, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.58 | - |
Aug 30, 2024 | 33.25 | 33.25 | 33.24 | 33.24 | 32.77 | - |
Aug 29, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.69 | - |
Aug 28, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 32.70 | - |
Aug 27, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.74 | - |
Aug 26, 2024 | 33.26 | 33.28 | 33.26 | 33.28 | 32.80 | - |
Aug 23, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.77 | - |
Aug 22, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 32.90 | - |
Aug 21, 2024 | 33.30 | 33.30 | 33.29 | 33.29 | 32.81 | - |
Aug 20, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 32.76 | - |
Aug 19, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 32.78 | - |
Aug 16, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.73 | - |
Aug 15, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 32.86 | - |
Aug 14, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 32.83 | - |
Aug 13, 2024 | 33.21 | 33.28 | 33.21 | 33.28 | 32.80 | - |
Aug 12, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.69 | - |
Aug 9, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.60 | - |
Aug 8, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.72 | - |
Aug 7, 2024 | 33.12 | 33.12 | 33.09 | 33.09 | 32.62 | - |
Aug 6, 2024 | 33.25 | 33.28 | 33.25 | 33.28 | 32.80 | - |
Aug 5, 2024 | 33.33 | 33.33 | 33.32 | 33.32 | 32.84 | - |
Aug 2, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.68 | - |
Aug 1, 2024 | 33.10 | 33.10 | 33.09 | 33.09 | 32.61 | - |
Jul 31, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.52 | - |
Jul 30, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.46 | - |
Jul 29, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.40 | - |
Jul 26, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.23 | - |
Jul 25, 2024 | 32.75 | 32.77 | 32.75 | 32.77 | 32.30 | - |
Jul 24, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.29 | - |
Jul 23, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.24 | - |
Jul 22, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.26 | - |
Jul 19, 2024 | 32.79 | 32.80 | 32.79 | 32.80 | 32.33 | - |
Jul 18, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.36 | - |
Jul 17, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.37 | - |
Jul 16, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | - |
Jul 15, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.20 | - |
Jul 12, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.14 | - |
Jul 11, 2024 | 32.54 | 32.56 | 32.54 | 32.56 | 32.09 | - |
Jul 10, 2024 | 32.49 | 32.49 | 32.42 | 32.42 | 31.95 | - |
Jul 9, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.03 | - |
Jul 8, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 31.95 | - |
Jul 5, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 31.87 | - |
Jul 4, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 31.87 | - |
Jul 3, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 31.82 | - |
Jul 2, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 31.73 | - |
Jul 1, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 31.78 | - |
Jun 28, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 31.92 | - |
Jun 27, 2024 | 32.37 | 32.38 | 32.37 | 32.38 | 31.91 | - |
Jun 26, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.06 | - |
Jun 25, 2024 | 32.57 | 32.57 | 32.55 | 32.55 | 32.09 | - |
Jun 24, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.05 | - |
Jun 21, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.08 | - |
Jun 20, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.03 | - |
Jun 19, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.09 | - |
Jun 18, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.04 | - |
Jun 17, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.13 | - |
Jun 14, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.00 | - |
Jun 13, 2024 | 0.24 Dividend | |||||
Jun 13, 2024 | 32.31 | 32.32 | 32.31 | 32.32 | 31.85 | - |
Jun 12, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 31.78 | - |
Jun 11, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 31.67 | - |
Jun 10, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 31.78 | - |
Jun 7, 2024 | 32.70 | 32.70 | 32.68 | 32.68 | 31.98 | - |
Jun 6, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.07 | - |
Jun 5, 2024 | 32.70 | 32.71 | 32.70 | 32.71 | 32.00 | - |
Jun 4, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.00 | - |
Jun 3, 2024 | 32.49 | 32.55 | 32.49 | 32.55 | 31.85 | - |
May 31, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 31.72 | - |
May 30, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 31.73 | - |
May 29, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 31.76 | - |
May 28, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.01 | - |
May 27, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 31.89 | - |
May 24, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.90 | - |
May 23, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.00 | - |
May 22, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 31.98 | - |
May 21, 2024 | 32.68 | 32.75 | 32.68 | 32.74 | 32.03 | - |
May 20, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.03 | - |
May 17, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.18 | - |
May 16, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.18 | - |
May 15, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 31.97 | - |
May 14, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.02 | - |
May 13, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.03 | - |
May 10, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.11 | - |
May 9, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.08 | - |
May 8, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.16 | - |
May 7, 2024 | 32.87 | 32.89 | 32.87 | 32.89 | 32.18 | - |
May 6, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.12 | - |
May 3, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 31.97 | - |
May 2, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 31.92 | - |
Apr 30, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 31.95 | - |
Apr 29, 2024 | 32.59 | 32.59 | 32.58 | 32.58 | 31.88 | - |
Apr 26, 2024 | 32.45 | 32.46 | 32.45 | 32.46 | 31.76 | - |
Apr 25, 2024 | 32.46 | 32.51 | 32.39 | 32.39 | 31.69 | 490 |
Apr 24, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 31.93 | - |
Apr 23, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.02 | - |
Apr 22, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 31.93 | - |
Apr 19, 2024 | 32.69 | 32.69 | 32.68 | 32.68 | 31.97 | - |
Apr 18, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.05 | - |
Apr 17, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 31.91 | - |
Apr 16, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.01 | - |
Apr 15, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.18 | - |
Apr 12, 2024 | 32.86 | 32.94 | 32.86 | 32.94 | 32.23 | - |
Apr 11, 2024 | 32.77 | 32.77 | 32.75 | 32.75 | 32.04 | - |
Apr 10, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.22 | - |
Apr 9, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.11 | - |
Apr 8, 2024 | 32.73 | 32.77 | 32.73 | 32.77 | 32.06 | - |
Apr 5, 2024 | 32.93 | 32.94 | 32.93 | 32.94 | 32.23 | - |
Apr 4, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.12 | - |
Apr 3, 2024 | 32.78 | 32.78 | 32.75 | 32.75 | 32.05 | - |
Apr 2, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.15 | - |
Mar 28, 2024 | 33.01 | 33.02 | 33.01 | 33.02 | 32.31 | - |
Mar 27, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.28 | - |
Mar 26, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.15 | - |
Mar 25, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.30 | - |
Mar 22, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.20 | - |
Mar 21, 2024 | 32.83 | 32.91 | 32.83 | 32.91 | 32.20 | - |
Mar 20, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.15 | - |
Mar 19, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.10 | - |
Mar 18, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.08 | - |
Mar 15, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.06 | - |
Mar 14, 2024 | 0.23 Dividend | |||||
Mar 14, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.24 | - |
Mar 13, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.34 | - |
Mar 12, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.31 | - |
Mar 11, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 32.41 | - |
Mar 8, 2024 | 33.33 | 33.33 | 33.31 | 33.31 | 32.37 | - |
Mar 7, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.21 | - |
Mar 6, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.19 | - |
Mar 5, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.09 | - |
Mar 4, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 31.93 | - |
Mar 1, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 31.87 | - |
Feb 29, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 31.88 | - |
Feb 28, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 31.85 | - |
Feb 27, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 31.89 | - |
Feb 26, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.11 | - |
Feb 23, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 31.86 | - |
Feb 22, 2024 | 32.73 | 32.74 | 32.73 | 32.74 | 31.81 | - |
Feb 21, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 31.95 | - |
Feb 20, 2024 | 32.89 | 32.92 | 32.89 | 32.92 | 31.99 | - |
Feb 19, 2024 | 32.84 | 32.88 | 32.82 | 32.82 | 31.89 | - |
Feb 16, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 31.98 | - |
Feb 15, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.12 | - |
Feb 14, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 31.95 | - |
Feb 13, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 31.93 | - |
Feb 12, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 31.83 | - |
Feb 9, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 31.85 | - |
Feb 8, 2024 | 32.91 | 32.92 | 32.91 | 32.92 | 32.00 | - |
Feb 7, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.07 | - |
Feb 6, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 31.95 | - |
Feb 5, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.12 | - |
Feb 2, 2024 | 33.16 | 33.27 | 33.16 | 33.27 | 32.33 | - |
Feb 1, 2024 | 33.26 | 33.29 | 33.26 | 33.29 | 32.35 | - |
Jan 31, 2024 | 33.25 | 33.30 | 33.15 | 33.30 | 32.36 | - |
Jan 30, 2024 | 33.16 | 33.20 | 33.16 | 33.20 | 32.26 | - |
Jan 29, 2024 | 33.09 | 33.17 | 33.09 | 33.17 | 32.23 | - |
Jan 26, 2024 | 33.00 | 33.11 | 32.95 | 33.11 | 32.17 | - |
Jan 25, 2024 | 32.86 | 33.03 | 32.83 | 33.03 | 32.10 | - |
Jan 24, 2024 | 33.01 | 33.01 | 32.92 | 32.92 | 31.99 | - |
Jan 23, 2024 | 32.95 | 32.98 | 32.84 | 32.84 | 31.91 | - |
Related Tickers
URA Global X Uranium ETF
30.98
+2.08%
BBP Virtus LifeSci Biotech Products ETF
63.20
+2.04%
SMIN iShares MSCI India Small-Cap ETF
71.75
+1.77%
PSP Invesco Global Listed Private Equity ETF
71.55
+1.75%
EWD iShares MSCI Sweden ETF
40.74
+1.70%
GXG Global X MSCI Colombia ETF
24.33
+1.67%
XLV The Health Care Select Sector SPDR Fund
144.08
+1.34%
BLCN Siren Nasdaq NexGen Economy ETF
28.09
+1.30%
IPKW Invesco International BuyBack Achievers ETF
41.39
+1.25%
VHT Vanguard Health Care Index Fund ETF Shares
265.99
+1.22%
IYH iShares U.S. Healthcare ETF
60.95
+1.21%
EWJV iShares MSCI Japan Value ETF
31.27
+1.20%
RZV Invesco S&P SmallCap 600 Pure Value ETF
113.83
+1.15%
PPH VanEck Pharmaceutical ETF
86.86
+1.14%
ECH iShares MSCI Chile ETF
26.70
+1.14%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.71
+1.13%
FHLC Fidelity MSCI Health Care Index ETF
68.53
+1.09%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.11
+1.09%
INEQ Columbia International Equity Income ETF
30.56
+1.07%
DGT SPDR Global Dow ETF
138.22
+1.05%
IHI iShares U.S. Medical Devices ETF
63.91
+1.04%
EQWL Invesco S&P 100 Equal Weight ETF
106.53
+1.03%
IVLU iShares Edge MSCI Intl Value Factor ETF
27.90
+1.01%
PSCM Invesco S&P SmallCap Materials ETF
76.16
+1.00%
IDOG ALPS International Sector Dividend Dogs ETF
29.77
+0.98%
FCOM Fidelity MSCI Communication Services Index ETF
61.16
+0.97%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.82
+0.95%
INTF iShares International Equity Factor ETF
29.75
+0.95%
EWC iShares MSCI Canada ETF
41.45
+0.95%
IDMO Invesco S&P International Developed Momentum ETF
42.53
+0.95%
MGV Vanguard Mega Cap Value Index Fund
130.98
+0.94%
XAR SPDR S&P Aerospace & Defense ETF
180.77
+0.94%
DIA SPDR Dow Jones Industrial Average ETF Trust
445.38
+0.93%
EPI WisdomTree India Earnings Fund
43.95
+0.92%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.40
+0.91%
HEZU iShares Currency Hedged MSCI Eurozone ETF
38.24
+0.91%
QGRO American Century U.S. Quality Growth ETF
106.35
+0.91%
HEDJ WisdomTree Europe Hedged Equity Fund
46.70
+0.91%
IMTM iShares MSCI Intl Momentum Factor ETF
39.02
+0.91%
VOX Vanguard Communication Services Index Fund ETF Shares
161.38
+0.90%
DIVO Amplify CWP Enhanced Dividend Income ETF
42.17
+0.89%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.02
+0.88%
DIVB iShares Core Dividend ETF
49.49
+0.88%
QINT American Century Quality Diversified International ETF
50.00
+0.87%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
48.57
+0.87%
SLX VanEck Steel ETF
60.91
+0.86%
RINF ProShares Inflation Expectations ETF
33.34
+0.86%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.61
+0.85%
FLEU Franklin FTSE Eurozone ETF
25.65
+0.85%
COWZ Pacer US Cash Cows 100 ETF
58.86
+0.84%
PKW Invesco BuyBack Achievers ETF
120.40
+0.84%
VWID Virtus WMC International Dividend ETF
27.41
+0.83%
IEFA iShares Core MSCI EAFE ETF
73.14
+0.83%
FNDF Schwab Fundamental International Equity ETF
34.37
+0.82%
MTUM iShares MSCI USA Momentum Factor ETF
223.78
+0.81%
EQIN Columbia U.S. Equity Income ETF
46.24
+0.81%
XLRE The Real Estate Select Sector SPDR Fund
41.43
+0.80%
IUS Invesco RAFI Strategic US ETF
51.59
+0.80%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
155.20
+0.80%
INCO Columbia India Consumer ETF
61.76
+0.78%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.65
+0.78%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.75
+0.78%
FEZ SPDR EURO STOXX 50 ETF
52.07
+0.77%
FXZ First Trust Materials AlphaDEX Fund
60.36
+0.77%
USRT iShares Core U.S. REIT ETF
57.89
+0.77%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.51
+0.76%
VTV Vanguard Value Index Fund ETF Shares
177.30
+0.76%
HEFA iShares Currency Hedged MSCI EAFE ETF
36.15
+0.75%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
133.00
+0.75%
USMC Principal U.S. Mega-Cap ETF
61.85
+0.75%
RFV Invesco S&P MidCap 400 Pure Value ETF
127.80
+0.75%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.07
+0.74%
DLN WisdomTree U.S. LargeCap Dividend Fund
80.40
+0.74%
IYG iShares U.S. Financial Services ETF
82.62
+0.73%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.35
+0.73%
IGRO iShares International Dividend Growth ETF
69.42
+0.73%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.15
+0.72%
EWL iShares MSCI Switzerland ETF
48.79
+0.72%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.49
+0.72%
RSPM Invesco S&P 500 Equal Weight Materials ETF
34.59
+0.72%
DGRO iShares Core Dividend Growth ETF
63.35
+0.72%
FTXN First Trust Nasdaq Oil & Gas ETF
31.11
+0.71%
EWW iShares MSCI Mexico ETF
49.60
+0.71%
QEFA SPDR MSCI EAFE StrategicFactors ETF
74.96
+0.70%
SPMO Invesco S&P 500 Momentum ETF
101.44
+0.69%
FNDX Schwab Fundamental U.S. Large Company ETF
24.70
+0.69%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.74
+0.69%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.33
+0.68%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.83
+0.68%
ILF iShares Latin America 40 ETF
22.36
+0.68%
IQLT iShares MSCI Intl Quality Factor ETF
38.76
+0.68%
FIDU Fidelity MSCI Industrials Index ETF
75.54
+0.67%
VFVA Vanguard U.S. Value Factor ETF Shares
123.79
+0.65%
SPHQ Invesco S&P 500 Quality ETF
69.67
+0.65%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
97.79
+0.65%
XME SPDR S&P Metals and Mining ETF
60.81
+0.65%
PRF Invesco FTSE RAFI US 1000 ETF
42.12
+0.65%
SPYV SPDR Portfolio S&P 500 Value ETF
52.65
+0.63%
JDIV JPMorgan Dividend Leaders ETF
48.04
+0.63%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.82
+0.63%