XETRA - Delayed Quote EUR
iShares MSCI Europe Energy Sector UCITS ETF (ESIE.DE)
9.52
+0.04
+(0.41%)
At close: 5:02:43 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 | 9.60 | 9.60 | 9.41 | 9.52 | 9.52 | 14,242 |
Apr 30, 2025 | 9.42 | 9.51 | 9.36 | 9.48 | 9.48 | 6,795 |
Apr 29, 2025 | 9.55 | 9.56 | 9.47 | 9.55 | 9.55 | 34,892 |
Apr 28, 2025 | 9.66 | 9.66 | 9.59 | 9.60 | 9.60 | 32,312 |
Apr 25, 2025 | 9.61 | 9.61 | 9.52 | 9.59 | 9.59 | 5,629 |
Apr 24, 2025 | 9.55 | 9.55 | 9.49 | 9.50 | 9.50 | 16,636 |
Apr 23, 2025 | 9.65 | 9.71 | 9.42 | 9.42 | 9.42 | 22,694 |
Apr 22, 2025 | 9.39 | 9.42 | 9.34 | 9.41 | 9.41 | 9,918 |
Apr 17, 2025 | 9.37 | 9.42 | 9.29 | 9.42 | 9.42 | 23,839 |
Apr 16, 2025 | 9.09 | 9.37 | 9.09 | 9.37 | 9.37 | 25,438 |
Apr 15, 2025 | 9.18 | 9.27 | 9.13 | 9.23 | 9.23 | 21,468 |
Apr 14, 2025 | 9.06 | 9.17 | 9.06 | 9.07 | 9.07 | 86,537 |
Apr 11, 2025 | 8.96 | 8.96 | 8.82 | 8.84 | 8.84 | 32,911 |
Apr 10, 2025 | 9.62 | 9.62 | 8.96 | 8.96 | 8.96 | 11,894 |
Apr 9, 2025 | 8.93 | 8.94 | 8.71 | 8.75 | 8.75 | 157,080 |
Apr 8, 2025 | 9.32 | 9.43 | 9.22 | 9.24 | 9.24 | 18,310 |
Apr 7, 2025 | 9.07 | 9.40 | 9.07 | 9.19 | 9.19 | 23,619 |
Apr 4, 2025 | 10.30 | 10.30 | 9.74 | 9.75 | 9.75 | 21,697 |
Apr 3, 2025 | 10.78 | 10.89 | 10.40 | 10.43 | 10.43 | 8,317 |
Apr 2, 2025 | 11.15 | 11.15 | 11.02 | 11.05 | 11.05 | 2,953 |
Apr 1, 2025 | 11.16 | 11.17 | 11.06 | 11.17 | 11.17 | 7,188 |
Mar 31, 2025 | 11.04 | 11.13 | 11.00 | 11.12 | 11.12 | 11,959 |
Mar 28, 2025 | 11.21 | 11.27 | 11.08 | 11.09 | 11.09 | 22,840 |
Mar 27, 2025 | 11.18 | 11.28 | 11.18 | 11.28 | 11.28 | 3,505 |
Mar 26, 2025 | 11.14 | 11.29 | 11.07 | 11.23 | 11.23 | 3,221 |
Mar 25, 2025 | 10.99 | 11.15 | 10.99 | 11.04 | 11.04 | 4,454 |
Mar 24, 2025 | 11.01 | 11.02 | 10.90 | 10.90 | 10.90 | 29,261 |
Mar 21, 2025 | 11.01 | 11.01 | 10.92 | 10.95 | 10.95 | 5,336 |
Mar 20, 2025 | 11.00 | 11.04 | 10.91 | 10.97 | 10.97 | 5,587 |
Mar 19, 2025 | 10.81 | 10.93 | 10.81 | 10.91 | 10.91 | 14,777 |
Mar 18, 2025 | 10.72 | 10.81 | 10.72 | 10.76 | 10.76 | 4,739 |
Mar 17, 2025 | 10.58 | 10.69 | 10.58 | 10.69 | 10.69 | 7,596 |
Mar 14, 2025 | 10.43 | 10.51 | 10.40 | 10.51 | 10.51 | 19,932 |
Mar 13, 2025 | 10.33 | 10.44 | 10.33 | 10.42 | 10.42 | 10,962 |
Mar 12, 2025 | 10.28 | 10.34 | 10.18 | 10.33 | 10.33 | 36,077 |
Mar 11, 2025 | 10.30 | 10.43 | 10.23 | 10.23 | 10.23 | 4,513 |
Mar 10, 2025 | 10.36 | 10.42 | 10.34 | 10.34 | 10.34 | 21,352 |
Mar 7, 2025 | 10.24 | 10.34 | 10.21 | 10.32 | 10.32 | 23,639 |
Mar 6, 2025 | 10.23 | 10.27 | 10.13 | 10.18 | 10.18 | 3,086 |
Mar 5, 2025 | 10.38 | 10.41 | 10.15 | 10.15 | 10.15 | 8,560 |
Mar 4, 2025 | 10.42 | 10.42 | 10.26 | 10.30 | 10.30 | 4,225 |
Mar 3, 2025 | 10.82 | 10.86 | 10.71 | 10.71 | 10.71 | 6,989 |
Feb 28, 2025 | 10.71 | 10.73 | 10.66 | 10.71 | 10.71 | 3,709 |
Feb 27, 2025 | 10.71 | 10.77 | 10.68 | 10.75 | 10.75 | 10,482 |
Feb 26, 2025 | 10.72 | 10.74 | 10.67 | 10.72 | 10.72 | 4,332 |
Feb 25, 2025 | 10.78 | 10.83 | 10.68 | 10.68 | 10.68 | 5,328 |
Feb 24, 2025 | 10.79 | 10.80 | 10.72 | 10.76 | 10.76 | 3,488 |
Feb 21, 2025 | 10.88 | 10.89 | 10.78 | 10.79 | 10.79 | 8,286 |
Feb 20, 2025 | 10.87 | 10.92 | 10.87 | 10.92 | 10.92 | 397 |
Feb 19, 2025 | 10.99 | 10.99 | 10.89 | 10.90 | 10.90 | 31,483 |
Feb 18, 2025 | 10.88 | 10.93 | 10.88 | 10.93 | 10.93 | 4,444 |
Feb 17, 2025 | 10.90 | 10.91 | 10.87 | 10.91 | 10.91 | 17,499 |
Feb 14, 2025 | 10.80 | 10.92 | 10.80 | 10.92 | 10.92 | 6,354 |
Feb 13, 2025 | 10.79 | 10.83 | 10.75 | 10.82 | 10.82 | 14,366 |
Feb 12, 2025 | 10.88 | 10.91 | 10.82 | 10.91 | 10.91 | 7,072 |
Feb 11, 2025 | 10.86 | 10.94 | 10.86 | 10.93 | 10.93 | 5,419 |
Feb 10, 2025 | 10.81 | 10.84 | 10.74 | 10.82 | 10.82 | 15,405 |
Feb 7, 2025 | 10.59 | 10.65 | 10.58 | 10.63 | 10.63 | 5,660 |
Feb 6, 2025 | 10.59 | 10.70 | 10.59 | 10.59 | 10.59 | 4,613 |
Feb 5, 2025 | 10.60 | 10.64 | 10.50 | 10.55 | 10.55 | 18,598 |
Feb 4, 2025 | 10.41 | 10.57 | 10.32 | 10.57 | 10.57 | 21,827 |
Feb 3, 2025 | 10.45 | 10.51 | 10.36 | 10.49 | 10.49 | 10,411 |
Jan 31, 2025 | 10.53 | 10.57 | 10.47 | 10.52 | 10.52 | 17,963 |
Jan 30, 2025 | 10.35 | 10.51 | 10.34 | 10.51 | 10.51 | 20,607 |
Jan 29, 2025 | 10.29 | 10.33 | 10.22 | 10.33 | 10.33 | 21,217 |
Jan 28, 2025 | 10.32 | 10.41 | 10.29 | 10.31 | 10.31 | 8,135 |
Jan 27, 2025 | 10.34 | 10.39 | 10.30 | 10.30 | 10.30 | 12,119 |
Jan 24, 2025 | 10.49 | 10.49 | 10.36 | 10.38 | 10.38 | 17,128 |
Jan 23, 2025 | 10.50 | 10.60 | 10.49 | 10.52 | 10.52 | 15,813 |
Jan 22, 2025 | 10.53 | 10.62 | 10.48 | 10.54 | 10.54 | 3,156 |
Jan 21, 2025 | 10.65 | 10.67 | 10.55 | 10.58 | 10.58 | 29,920 |
Jan 20, 2025 | 10.74 | 10.77 | 10.67 | 10.67 | 10.67 | 976 |
Jan 17, 2025 | 10.74 | 10.81 | 10.73 | 10.73 | 10.73 | 5,423 |
Jan 16, 2025 | 10.70 | 10.73 | 10.64 | 10.68 | 10.68 | 8,853 |
Jan 15, 2025 | 10.64 | 10.67 | 10.54 | 10.67 | 10.67 | 11,219 |
Jan 14, 2025 | 10.52 | 10.58 | 10.50 | 10.54 | 10.54 | 14,592 |
Jan 13, 2025 | 10.62 | 10.67 | 10.59 | 10.65 | 10.65 | 6,594 |
Jan 10, 2025 | 10.44 | 10.70 | 10.44 | 10.50 | 10.50 | 23,224 |
Jan 9, 2025 | 10.39 | 10.51 | 10.39 | 10.48 | 10.48 | 21,529 |
Jan 8, 2025 | 10.51 | 10.51 | 10.34 | 10.43 | 10.43 | 10,150 |
Jan 7, 2025 | 10.38 | 10.50 | 10.35 | 10.50 | 10.50 | 17,725 |
Jan 6, 2025 | 10.34 | 10.42 | 10.29 | 10.38 | 10.38 | 32,592 |
Jan 3, 2025 | 10.26 | 10.35 | 10.25 | 10.31 | 10.31 | 9,878 |
Jan 2, 2025 | 10.12 | 10.26 | 10.08 | 10.26 | 10.26 | 30,811 |
Dec 30, 2024 | 9.78 | 9.86 | 9.78 | 9.86 | 9.86 | 18,514 |
Dec 27, 2024 | 9.82 | 9.83 | 9.76 | 9.82 | 9.82 | 108,045 |
Dec 23, 2024 | 9.66 | 9.68 | 9.63 | 9.67 | 9.67 | 50,270 |
Dec 20, 2024 | 9.64 | 9.65 | 9.56 | 9.65 | 9.65 | 10,432 |
Dec 19, 2024 | 9.71 | 9.77 | 9.69 | 9.70 | 9.70 | 20,118 |
Dec 18, 2024 | 9.75 | 9.80 | 9.74 | 9.74 | 9.74 | 20,760 |
Dec 17, 2024 | 9.74 | 9.76 | 9.69 | 9.69 | 9.69 | 25,657 |
Dec 16, 2024 | 10.00 | 10.00 | 9.86 | 9.89 | 9.89 | 19,212 |
Dec 13, 2024 | 10.09 | 10.10 | 9.98 | 10.02 | 10.02 | 41,650 |
Dec 12, 2024 | 10.18 | 10.18 | 10.07 | 10.07 | 10.07 | 10,430 |
Dec 11, 2024 | 10.12 | 10.14 | 10.05 | 10.05 | 10.05 | 29,730 |
Dec 10, 2024 | 10.15 | 10.17 | 10.13 | 10.16 | 10.16 | 1,843 |
Dec 9, 2024 | 10.03 | 10.23 | 10.03 | 10.20 | 10.20 | 13,041 |
Dec 6, 2024 | 10.03 | 10.08 | 9.91 | 9.97 | 9.97 | 18,273 |
Dec 5, 2024 | 10.09 | 10.09 | 10.00 | 10.02 | 10.02 | 15,708 |
Dec 4, 2024 | 10.19 | 10.22 | 10.09 | 10.12 | 10.12 | 22,191 |
Dec 3, 2024 | 10.09 | 10.19 | 10.09 | 10.17 | 10.17 | 6,049 |
Dec 2, 2024 | 10.09 | 10.12 | 10.03 | 10.03 | 10.03 | 18,432 |
Nov 29, 2024 | 10.04 | 10.10 | 10.04 | 10.10 | 10.10 | 6,432 |
Nov 28, 2024 | 10.05 | 10.06 | 10.02 | 10.05 | 10.05 | 8,918 |
Nov 27, 2024 | 10.03 | 10.05 | 10.01 | 10.05 | 10.05 | 19,195 |
Nov 26, 2024 | 10.17 | 10.17 | 10.07 | 10.07 | 10.07 | 1,314 |
Nov 25, 2024 | 10.41 | 10.41 | 10.20 | 10.20 | 10.20 | 7,316 |
Nov 22, 2024 | 10.37 | 10.37 | 10.30 | 10.36 | 10.36 | 3,957 |
Nov 21, 2024 | 10.26 | 10.32 | 10.20 | 10.32 | 10.32 | 4,297 |
Nov 20, 2024 | 10.21 | 10.24 | 10.20 | 10.20 | 10.20 | 52,417 |
Nov 19, 2024 | 10.30 | 10.30 | 10.17 | 10.21 | 10.21 | 9,915 |
Nov 18, 2024 | 10.16 | 10.29 | 10.16 | 10.28 | 10.28 | 5,892 |
Nov 15, 2024 | 10.07 | 10.25 | 10.05 | 10.22 | 10.22 | 67,834 |
Nov 14, 2024 | 9.99 | 10.12 | 9.99 | 10.07 | 10.07 | 22,565 |
Nov 13, 2024 | 9.89 | 9.92 | 9.83 | 9.90 | 9.90 | 32,070 |
Nov 12, 2024 | 10.01 | 10.04 | 9.88 | 9.88 | 9.88 | 37,313 |
Nov 11, 2024 | 10.08 | 10.12 | 10.05 | 10.05 | 10.05 | 18,781 |
Nov 8, 2024 | 10.18 | 10.18 | 10.02 | 10.04 | 10.04 | 20,883 |
Nov 7, 2024 | 10.24 | 10.25 | 10.17 | 10.18 | 10.18 | 15,340 |
Nov 6, 2024 | 10.05 | 10.22 | 10.04 | 10.10 | 10.10 | 57,477 |
Nov 5, 2024 | 10.09 | 10.16 | 10.09 | 10.16 | 10.16 | 7,171 |
Nov 4, 2024 | 10.09 | 10.14 | 10.08 | 10.08 | 10.08 | 32,190 |
Nov 1, 2024 | 10.10 | 10.16 | 10.07 | 10.07 | 10.07 | 75,080 |
Oct 31, 2024 | 10.00 | 10.00 | 9.94 | 9.99 | 9.99 | 32,859 |
Oct 30, 2024 | 10.01 | 10.03 | 9.99 | 10.00 | 10.00 | 30,495 |
Oct 29, 2024 | 10.20 | 10.21 | 10.05 | 10.05 | 10.05 | 13,288 |
Oct 28, 2024 | 10.16 | 10.18 | 10.06 | 10.18 | 10.18 | 19,989 |
Oct 25, 2024 | 10.28 | 10.35 | 10.25 | 10.33 | 10.33 | 25,709 |
Oct 24, 2024 | 10.34 | 10.41 | 10.25 | 10.26 | 10.26 | 1,099 |
Oct 23, 2024 | 10.32 | 10.34 | 10.25 | 10.25 | 10.25 | 21,297 |
Oct 22, 2024 | 10.29 | 10.36 | 10.29 | 10.35 | 10.35 | 11,481 |
Oct 21, 2024 | 10.26 | 10.36 | 10.26 | 10.28 | 10.28 | 19,111 |
Oct 18, 2024 | 10.33 | 10.34 | 10.21 | 10.21 | 10.21 | 4,895 |
Oct 17, 2024 | 10.19 | 10.29 | 10.19 | 10.27 | 10.27 | 6,691 |
Oct 16, 2024 | 10.22 | 10.26 | 10.18 | 10.18 | 10.18 | 16,359 |
Oct 15, 2024 | 10.20 | 10.24 | 10.11 | 10.18 | 10.18 | 6,131 |
Oct 14, 2024 | 10.49 | 10.52 | 10.47 | 10.50 | 10.50 | 31,402 |
Oct 11, 2024 | 10.45 | 10.55 | 10.45 | 10.51 | 10.51 | 19,916 |
Oct 10, 2024 | 10.44 | 10.54 | 10.44 | 10.50 | 10.50 | 6,197 |
Oct 9, 2024 | 10.38 | 10.43 | 10.36 | 10.42 | 10.42 | 27,042 |
Oct 8, 2024 | 10.64 | 10.64 | 10.42 | 10.42 | 10.42 | 8,322 |
Oct 7, 2024 | 10.60 | 10.73 | 10.58 | 10.69 | 10.69 | 18,730 |
Oct 4, 2024 | 10.51 | 10.62 | 10.51 | 10.59 | 10.59 | 13,077 |
Oct 3, 2024 | 10.39 | 10.43 | 10.33 | 10.43 | 10.43 | 4,456 |
Oct 2, 2024 | 10.33 | 10.48 | 10.33 | 10.36 | 10.36 | 238,344 |
Oct 1, 2024 | 9.98 | 10.18 | 9.92 | 10.17 | 10.17 | 3,844 |
Sep 30, 2024 | 10.07 | 10.07 | 9.93 | 10.00 | 10.00 | 53,059 |
Sep 27, 2024 | 9.91 | 9.99 | 9.91 | 9.97 | 9.97 | 16,667 |
Sep 26, 2024 | 9.89 | 9.92 | 9.84 | 9.89 | 9.89 | 27,608 |
Sep 25, 2024 | 10.35 | 10.38 | 10.19 | 10.23 | 10.23 | 18,628 |
Sep 24, 2024 | 10.45 | 10.49 | 10.41 | 10.41 | 10.41 | 3,181 |
Sep 23, 2024 | 10.37 | 10.42 | 10.31 | 10.38 | 10.38 | 2,151 |
Sep 20, 2024 | 10.34 | 10.37 | 10.29 | 10.29 | 10.29 | 16,088 |
Sep 19, 2024 | 10.37 | 10.44 | 10.37 | 10.42 | 10.42 | 4,114 |
Sep 18, 2024 | 10.23 | 10.26 | 10.21 | 10.24 | 10.24 | 8,074 |
Sep 17, 2024 | 10.25 | 10.27 | 10.21 | 10.23 | 10.23 | 9,366 |
Sep 16, 2024 | 10.13 | 10.18 | 10.11 | 10.17 | 10.17 | 5,107 |
Sep 13, 2024 | 10.13 | 10.18 | 10.13 | 10.17 | 10.17 | 4,569 |
Sep 12, 2024 | 10.14 | 10.14 | 10.02 | 10.10 | 10.10 | 7,456 |
Sep 11, 2024 | 10.07 | 10.11 | 9.94 | 9.99 | 9.99 | 12,513 |
Sep 10, 2024 | 10.16 | 10.22 | 10.00 | 10.01 | 10.01 | 3,729 |
Sep 9, 2024 | 10.19 | 10.19 | 10.16 | 10.19 | 10.19 | 4,324 |
Sep 6, 2024 | 10.26 | 10.26 | 10.12 | 10.12 | 10.12 | 2,442 |
Sep 5, 2024 | 10.32 | 10.36 | 10.32 | 10.32 | 10.32 | 3,818 |
Sep 4, 2024 | 10.38 | 10.44 | 10.30 | 10.34 | 10.34 | 4,941 |
Sep 3, 2024 | 10.75 | 10.75 | 10.44 | 10.44 | 10.44 | 14,767 |
Sep 2, 2024 | 10.77 | 10.77 | 10.73 | 10.76 | 10.76 | 26,877 |
Aug 30, 2024 | 10.92 | 10.92 | 10.71 | 10.72 | 10.72 | 14,370 |
Aug 29, 2024 | 10.77 | 10.86 | 10.77 | 10.86 | 10.86 | 6,447 |
Aug 28, 2024 | 10.85 | 10.85 | 10.74 | 10.79 | 10.79 | 10,274 |
Aug 27, 2024 | 10.92 | 10.92 | 10.83 | 10.83 | 10.83 | 12,166 |
Aug 26, 2024 | 10.78 | 10.91 | 10.78 | 10.84 | 10.84 | 16,315 |
Aug 23, 2024 | 10.72 | 10.75 | 10.70 | 10.74 | 10.74 | 9,337 |
Aug 22, 2024 | 10.65 | 10.65 | 10.63 | 10.64 | 10.64 | 2,999 |
Aug 21, 2024 | 10.70 | 10.72 | 10.67 | 10.71 | 10.71 | 1,850 |
Aug 20, 2024 | 10.88 | 10.88 | 10.71 | 10.71 | 10.71 | 2,070 |
Aug 19, 2024 | 10.89 | 10.96 | 10.82 | 10.96 | 10.96 | 11,866 |
Aug 16, 2024 | 10.90 | 10.91 | 10.84 | 10.87 | 10.87 | 8,650 |
Aug 15, 2024 | 10.79 | 10.91 | 10.79 | 10.91 | 10.91 | 2,571 |
Aug 14, 2024 | 10.79 | 10.79 | 10.71 | 10.73 | 10.73 | 4,551 |
Aug 13, 2024 | 10.81 | 10.81 | 10.67 | 10.73 | 10.73 | 3,211 |
Aug 12, 2024 | 10.75 | 10.77 | 10.74 | 10.77 | 10.77 | 27,074 |
Aug 9, 2024 | 10.67 | 10.69 | 10.62 | 10.67 | 10.67 | 39,330 |
Aug 8, 2024 | 10.54 | 10.62 | 10.50 | 10.61 | 10.61 | 10,155 |
Aug 7, 2024 | 10.38 | 10.59 | 10.38 | 10.59 | 10.59 | 16,406 |
Aug 6, 2024 | 10.39 | 10.40 | 10.25 | 10.33 | 10.33 | 15,493 |
Aug 5, 2024 | 10.31 | 10.35 | 10.16 | 10.31 | 10.31 | 24,360 |
Aug 2, 2024 | 10.89 | 10.89 | 10.66 | 10.66 | 10.66 | 16,952 |
Aug 1, 2024 | 11.11 | 11.15 | 10.91 | 10.91 | 10.91 | 17,564 |
Jul 31, 2024 | 11.01 | 11.12 | 11.01 | 11.04 | 11.04 | 13,055 |
Jul 30, 2024 | 10.91 | 10.91 | 10.84 | 10.84 | 10.84 | 49,851 |
Jul 29, 2024 | 11.01 | 11.02 | 10.85 | 10.86 | 10.86 | 9,917 |
Jul 26, 2024 | 10.94 | 10.94 | 10.87 | 10.87 | 10.87 | 5,407 |
Jul 25, 2024 | 10.70 | 10.81 | 10.60 | 10.79 | 10.79 | 23,144 |
Jul 24, 2024 | 10.76 | 10.87 | 10.74 | 10.84 | 10.84 | 476 |
Jul 23, 2024 | 10.90 | 10.93 | 10.78 | 10.78 | 10.78 | 9,438 |
Jul 22, 2024 | 10.87 | 10.93 | 10.87 | 10.92 | 10.92 | 3,492 |
Jul 19, 2024 | 10.99 | 10.99 | 10.93 | 10.93 | 10.93 | 847 |
Jul 18, 2024 | 11.03 | 11.08 | 11.03 | 11.06 | 11.06 | 4,784 |
Jul 17, 2024 | 10.88 | 10.97 | 10.86 | 10.92 | 10.92 | 5,202 |
Jul 16, 2024 | 10.94 | 10.94 | 10.80 | 10.84 | 10.84 | 3,466 |
Jul 15, 2024 | 10.96 | 10.99 | 10.95 | 10.98 | 10.98 | 3,003 |
Jul 12, 2024 | 11.03 | 11.09 | 10.99 | 11.01 | 11.01 | 3,445 |
Jul 11, 2024 | 10.99 | 10.99 | 10.90 | 10.93 | 10.93 | 6,987 |
Jul 10, 2024 | 10.98 | 11.02 | 10.97 | 11.00 | 11.00 | 24,607 |
Jul 9, 2024 | 11.02 | 11.07 | 11.00 | 11.00 | 11.00 | 13,065 |
Jul 8, 2024 | 11.26 | 11.26 | 11.19 | 11.19 | 11.19 | 9,070 |
Jul 5, 2024 | 11.45 | 11.45 | 11.33 | 11.33 | 11.33 | 5,936 |
Jul 4, 2024 | 11.36 | 11.45 | 11.33 | 11.45 | 11.45 | 11,924 |
Jul 3, 2024 | 11.39 | 11.40 | 11.30 | 11.31 | 11.31 | 164,739 |
Jul 2, 2024 | 11.30 | 11.42 | 11.26 | 11.32 | 11.32 | 20,635 |
Jul 1, 2024 | 11.29 | 11.30 | 11.22 | 11.27 | 11.27 | 76,665 |
Jun 28, 2024 | 11.22 | 11.23 | 11.13 | 11.15 | 11.15 | 44,419 |
Jun 27, 2024 | 11.04 | 11.13 | 11.04 | 11.08 | 11.08 | 37,817 |
Jun 26, 2024 | 11.15 | 11.16 | 11.02 | 11.02 | 11.02 | 26,632 |
Jun 25, 2024 | 11.19 | 11.19 | 11.09 | 11.10 | 11.10 | 11,276 |
Jun 24, 2024 | 10.94 | 11.06 | 10.94 | 11.06 | 11.06 | 25,173 |
Jun 21, 2024 | 10.97 | 11.00 | 10.93 | 10.96 | 10.96 | 13,692 |
Jun 20, 2024 | 10.93 | 11.01 | 10.93 | 11.00 | 11.00 | 517 |
Jun 19, 2024 | 10.93 | 10.95 | 10.89 | 10.89 | 10.89 | 9,276 |
Jun 18, 2024 | 10.84 | 10.92 | 10.78 | 10.90 | 10.90 | 8,875 |
Jun 17, 2024 | 10.77 | 10.81 | 10.76 | 10.79 | 10.79 | 11,931 |
Jun 14, 2024 | 10.85 | 10.85 | 10.74 | 10.74 | 10.74 | 13,051 |
Jun 13, 2024 | 10.96 | 10.96 | 10.83 | 10.83 | 10.83 | 33,259 |
Jun 12, 2024 | 11.08 | 11.10 | 10.96 | 10.99 | 10.99 | 15,280 |
Jun 11, 2024 | 11.09 | 11.12 | 10.99 | 11.02 | 11.02 | 16,415 |
Jun 10, 2024 | 10.92 | 11.10 | 10.92 | 11.10 | 11.10 | 6,051 |
Jun 7, 2024 | 10.99 | 10.99 | 10.92 | 10.96 | 10.96 | 9,352 |
Jun 6, 2024 | 10.92 | 10.96 | 10.90 | 10.96 | 10.96 | 23,097 |
Jun 5, 2024 | 10.91 | 11.01 | 10.91 | 10.91 | 10.91 | 2,455 |
Jun 4, 2024 | 11.06 | 11.06 | 10.84 | 10.91 | 10.91 | 8,715 |
Jun 3, 2024 | 11.47 | 11.47 | 11.21 | 11.21 | 11.21 | 41,075 |
May 31, 2024 | 11.26 | 11.33 | 11.26 | 11.33 | 11.33 | 35,303 |
May 30, 2024 | 11.21 | 11.23 | 11.20 | 11.22 | 11.22 | 18,526 |
May 29, 2024 | 11.40 | 11.42 | 11.27 | 11.27 | 11.27 | 17,365 |
May 28, 2024 | 11.33 | 11.33 | 11.25 | 11.28 | 11.28 | 10,288 |
May 27, 2024 | 11.20 | 11.33 | 11.20 | 11.32 | 11.32 | 19,093 |
May 24, 2024 | 11.15 | 11.23 | 11.13 | 11.21 | 11.21 | 23,786 |
May 23, 2024 | 11.17 | 11.27 | 11.17 | 11.23 | 11.23 | 125,293 |
May 22, 2024 | 11.22 | 11.22 | 11.17 | 11.17 | 11.17 | 4,468 |
May 21, 2024 | 11.29 | 11.31 | 11.21 | 11.31 | 11.31 | 35,921 |
May 20, 2024 | 11.38 | 11.38 | 11.31 | 11.31 | 11.31 | 6,181 |
May 17, 2024 | 11.31 | 11.31 | 11.27 | 11.29 | 11.29 | 9,492 |
May 16, 2024 | 11.34 | 11.34 | 11.20 | 11.26 | 11.26 | 54,317 |
May 15, 2024 | 11.52 | 11.52 | 11.28 | 11.37 | 11.37 | 48,882 |
May 14, 2024 | 11.62 | 11.62 | 11.47 | 11.47 | 11.47 | 29,010 |
May 13, 2024 | 11.55 | 11.58 | 11.54 | 11.54 | 11.54 | 9,686 |
May 10, 2024 | 11.54 | 11.61 | 11.54 | 11.56 | 11.56 | 21,897 |
May 9, 2024 | 11.40 | 11.46 | 11.39 | 11.46 | 11.46 | 12,138 |
May 8, 2024 | 11.36 | 11.36 | 11.27 | 11.35 | 11.35 | 13,316 |
May 7, 2024 | 11.44 | 11.46 | 11.36 | 11.39 | 11.39 | 22,495 |
May 6, 2024 | 11.34 | 11.49 | 11.34 | 11.49 | 11.49 | 14,274 |
May 3, 2024 | 11.37 | 11.37 | 11.26 | 11.28 | 11.28 | 7,814 |
May 2, 2024 | 11.35 | 11.39 | 11.23 | 11.37 | 11.37 | 21,760 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.24
+6.19%
EWT iShares MSCI Taiwan ETF
50.81
+6.25%
MFLX First Trust Flexible Municipal High Income ETF
17.35
+5.28%
PSI Invesco Semiconductors ETF
48.18
+3.98%
XSD SPDR S&P Semiconductor ETF
203.13
+3.98%
AIA iShares Asia 50 ETF
73.07
+3.85%
EWD iShares MSCI Sweden ETF
44.65
+3.55%
SOXX iShares Semiconductor ETF
190.05
+3.52%
EYLD Cambria Emerging Shareholder Yield ETF
32.69
+3.45%
ESPO VanEck Video Gaming and eSports ETF
97.75
+3.28%
SMH VanEck Semiconductor ETF
219.30
+3.30%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.00
+3.21%
FTXL First Trust Nasdaq Semiconductor ETF
76.38
+3.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.03
+3.11%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.36
+3.03%
SLX VanEck Steel ETF
62.33
+2.95%
QLD ProShares Ultra QQQ
93.42
+2.94%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
QTUM Defiance Quantum ETF
77.56
+2.80%
PSCI Invesco S&P SmallCap Industrials ETF
121.59
+2.69%
EMGF iShares Emerging Markets Equity Factor ETF
47.92
+2.68%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.60
+2.66%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.80
+2.58%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.72
+2.57%
SPHB Invesco S&P 500 High Beta ETF
81.87
+2.56%
DWLD Davis Select Worldwide ETF
38.32
+2.53%
XMMO Invesco S&P MidCap Momentum ETF
118.77
+2.46%
FDEM Fidelity Emerging Markets Multifactor ETF
26.18
+2.15%
SPEM SPDR Portfolio Emerging Markets ETF
40.39
+2.37%
AIQ Global X Artificial Intelligence & Technology ETF
38.03
+2.32%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.28
+2.35%
PXH Invesco RAFI Emerging Markets ETF
21.84
+2.33%
XNTK SPDR NYSE Technology ETF
203.08
+2.31%
IWP iShares Russell Mid-Cap Growth ETF
124.59
+2.36%
QGRO American Century U.S. Quality Growth ETF
99.83
+2.31%
BLOK Amplify Transformational Data Sharing ETF
41.93
+2.30%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.51
+2.20%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.79
+2.28%
KIE SPDR S&P Insurance ETF
57.90
+2.26%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.49
+2.26%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.33
+2.22%
EMQQ EMQQ The Emerging Markets Internet ETF
39.06
+2.19%
IDHQ Invesco S&P International Developed Quality ETF
31.65
+2.16%
THD iShares MSCI Thailand ETF
55.79
+2.16%
IXP iShares Global Comm Services ETF
100.95
+2.16%
FEZ SPDR EURO STOXX 50 ETF
57.48
+2.10%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
105.75
+2.10%
DEM WisdomTree Emerging Markets High Dividend Fund
42.76
+2.10%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.29
+2.10%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.37
+2.10%
XSMO Invesco S&P SmallCap Momentum ETF
63.32
+2.08%
IETC iShares U.S. Tech Independence Focused ETF
81.26
+2.07%
IMTM iShares MSCI Intl Momentum Factor ETF
43.06
+2.06%
PKB Invesco Building & Construction ETF
73.14
+2.05%
MTUM iShares MSCI USA Momentum Factor ETF
215.93
+2.08%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.48
+2.04%
IDX VanEck Indonesia Index ETF
13.78
+2.04%
IYG iShares U.S. Financial Services ETF
79.33
+1.99%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.33
+2.02%
RWK Invesco S&P MidCap 400 Revenue ETF
107.86
+1.98%
IGM iShares Expanded Tech Sector ETF
96.03
+1.95%
EZU iShares MSCI Eurozone ETF
56.84
+1.96%
AADR AdvisorShares Dorsey Wright ADR ETF
76.15
+1.97%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.48
+1.96%
PAVE Global X U.S. Infrastructure Development ETF
39.63
+2.06%
SPMO Invesco S&P 500 Momentum ETF
97.57
+1.92%
IPKW Invesco International BuyBack Achievers ETF
45.85
+1.91%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.76
+1.91%
PSC Principal U.S. Small-Cap ETF
48.88
+1.90%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.02
+1.90%
PSP Invesco Global Listed Private Equity ETF
64.50
+1.90%
VOX Vanguard Communication Services Index Fund ETF Shares
151.05
+1.89%
IDMO Invesco S&P International Developed Momentum ETF
47.59
+1.88%
CWS AdvisorShares Focused Equity ETF
66.34
+1.87%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.06
+1.87%
FCOM Fidelity MSCI Communication Services Index ETF
57.21
+1.85%
VB Vanguard Small-Cap Index Fund ETF Shares
220.97
+1.85%
PPH VanEck Pharmaceutical ETF
88.77
+1.85%
IYF iShares U.S. Financials ETF
112.59
+1.85%
IQLT iShares MSCI Intl Quality Factor ETF
41.83
+1.81%
FSMD Fidelity Small-Mid Multifactor ETF
39.12
+1.82%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.72
+1.81%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
155.87
+1.81%
KCE SPDR S&P Capital Markets ETF
127.87
+2.27%
XME SPDR S&P Metals and Mining ETF
57.48
+1.78%
XLF The Financial Select Sector SPDR Fund
49.63
+1.81%
XMHQ Invesco S&P MidCap Quality ETF
94.34
+1.92%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
351.20
+1.80%
VFH Vanguard Financials Index Fund ETF Shares
118.87
+1.79%
FNCL Fidelity MSCI Financials Index ETF
69.21
+1.81%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.72
+1.78%
SPGP Invesco S&P 500 GARP ETF
98.14
+1.77%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.23
+1.77%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.74
+1.76%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.57
+1.75%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.92%
IVW iShares S&P 500 Growth ETF
97.47
+1.76%