XETRA - Delayed Quote EUR
iShares MSCI Europe Health Care Sector UCITS ETF (ESIH.DE)
6.57
+0.09
+(1.42%)
At close: 5:19:00 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 | 6.54 | 6.60 | 6.51 | 6.57 | 6.57 | 130,164 |
Apr 30, 2025 | 6.43 | 6.51 | 6.42 | 6.48 | 6.48 | 118,813 |
Apr 29, 2025 | 6.31 | 6.39 | 6.29 | 6.39 | 6.39 | 129,540 |
Apr 28, 2025 | 6.26 | 6.33 | 6.25 | 6.31 | 6.31 | 59,504 |
Apr 25, 2025 | 6.26 | 6.26 | 6.21 | 6.24 | 6.24 | 22,776 |
Apr 24, 2025 | 6.15 | 6.26 | 6.15 | 6.24 | 6.24 | 76,161 |
Apr 23, 2025 | 6.16 | 6.22 | 6.14 | 6.20 | 6.20 | 57,852 |
Apr 22, 2025 | 6.07 | 6.08 | 5.98 | 6.08 | 6.08 | 142,801 |
Apr 17, 2025 | 6.10 | 6.12 | 6.03 | 6.07 | 6.07 | 250,540 |
Apr 16, 2025 | 6.15 | 6.16 | 6.10 | 6.16 | 6.16 | 37,139 |
Apr 15, 2025 | 6.17 | 6.20 | 6.14 | 6.20 | 6.20 | 67,078 |
Apr 14, 2025 | 6.06 | 6.14 | 6.03 | 6.13 | 6.13 | 27,925 |
Apr 11, 2025 | 5.97 | 5.97 | 5.85 | 5.95 | 5.95 | 119,107 |
Apr 10, 2025 | 6.16 | 6.17 | 5.87 | 5.88 | 5.88 | 34,017 |
Apr 9, 2025 | 5.86 | 5.88 | 5.69 | 5.72 | 5.72 | 153,909 |
Apr 8, 2025 | 6.04 | 6.16 | 5.99 | 6.10 | 6.10 | 82,402 |
Apr 7, 2025 | 6.18 | 6.20 | 5.88 | 5.99 | 5.99 | 90,264 |
Apr 4, 2025 | 6.47 | 6.49 | 6.24 | 6.25 | 6.25 | 85,194 |
Apr 3, 2025 | 6.57 | 6.63 | 6.52 | 6.55 | 6.55 | 170,755 |
Apr 2, 2025 | 6.64 | 6.64 | 6.56 | 6.61 | 6.61 | 85,252 |
Apr 1, 2025 | 6.79 | 6.80 | 6.71 | 6.75 | 6.75 | 58,669 |
Mar 31, 2025 | 6.74 | 6.74 | 6.66 | 6.70 | 6.70 | 86,271 |
Mar 28, 2025 | 6.79 | 6.82 | 6.77 | 6.79 | 6.79 | 37,378 |
Mar 27, 2025 | 6.72 | 6.77 | 6.72 | 6.76 | 6.76 | 38,172 |
Mar 26, 2025 | 6.84 | 6.86 | 6.75 | 6.77 | 6.77 | 62,166 |
Mar 25, 2025 | 6.92 | 6.96 | 6.89 | 6.89 | 6.89 | 70,003 |
Mar 24, 2025 | 6.92 | 6.92 | 6.85 | 6.89 | 6.89 | 57,640 |
Mar 21, 2025 | 6.98 | 6.98 | 6.94 | 6.95 | 6.95 | 24,672 |
Mar 20, 2025 | 6.98 | 7.01 | 6.98 | 6.99 | 6.99 | 25,465 |
Mar 19, 2025 | 6.99 | 7.00 | 6.96 | 6.98 | 6.98 | 26,625 |
Mar 18, 2025 | 7.01 | 7.06 | 6.99 | 7.01 | 7.01 | 29,337 |
Mar 17, 2025 | 6.93 | 7.01 | 6.93 | 7.01 | 7.01 | 48,802 |
Mar 14, 2025 | 6.89 | 6.90 | 6.82 | 6.89 | 6.89 | 20,168 |
Mar 13, 2025 | 6.86 | 6.91 | 6.85 | 6.86 | 6.86 | 31,270 |
Mar 12, 2025 | 6.86 | 6.88 | 6.79 | 6.85 | 6.85 | 78,887 |
Mar 11, 2025 | 6.99 | 7.00 | 6.79 | 6.83 | 6.83 | 120,363 |
Mar 10, 2025 | 7.16 | 7.18 | 7.00 | 7.01 | 7.01 | 58,356 |
Mar 7, 2025 | 7.13 | 7.16 | 7.10 | 7.16 | 7.16 | 33,189 |
Mar 6, 2025 | 7.21 | 7.21 | 7.10 | 7.15 | 7.15 | 18,483 |
Mar 5, 2025 | 7.26 | 7.27 | 7.23 | 7.26 | 7.26 | 63,003 |
Mar 4, 2025 | 7.30 | 7.36 | 7.27 | 7.29 | 7.29 | 66,120 |
Mar 3, 2025 | 7.29 | 7.33 | 7.26 | 7.30 | 7.30 | 54,583 |
Feb 28, 2025 | 7.24 | 7.26 | 7.22 | 7.26 | 7.26 | 39,309 |
Feb 27, 2025 | 7.21 | 7.29 | 7.21 | 7.29 | 7.29 | 90,313 |
Feb 26, 2025 | 7.30 | 7.30 | 7.25 | 7.27 | 7.27 | 182,656 |
Feb 25, 2025 | 7.28 | 7.34 | 7.28 | 7.29 | 7.29 | 379,682 |
Feb 24, 2025 | 7.25 | 7.26 | 7.20 | 7.24 | 7.24 | 112,606 |
Feb 21, 2025 | 7.10 | 7.22 | 7.10 | 7.22 | 7.22 | 136,615 |
Feb 20, 2025 | 7.07 | 7.10 | 7.06 | 7.10 | 7.10 | 15,879 |
Feb 19, 2025 | 7.09 | 7.12 | 7.08 | 7.12 | 7.12 | 49,323 |
Feb 18, 2025 | 7.07 | 7.11 | 7.04 | 7.10 | 7.10 | 50,972 |
Feb 17, 2025 | 7.04 | 7.08 | 7.03 | 7.08 | 7.08 | 30,196 |
Feb 14, 2025 | 7.09 | 7.10 | 7.01 | 7.03 | 7.03 | 11,582 |
Feb 13, 2025 | 7.12 | 7.15 | 7.08 | 7.15 | 7.15 | 36,568 |
Feb 12, 2025 | 7.07 | 7.08 | 7.01 | 7.07 | 7.07 | 35,957 |
Feb 11, 2025 | 7.13 | 7.13 | 7.06 | 7.06 | 7.06 | 231,006 |
Feb 10, 2025 | 7.12 | 7.16 | 7.12 | 7.15 | 7.15 | 106,335 |
Feb 7, 2025 | 7.13 | 7.18 | 7.11 | 7.11 | 7.11 | 158,457 |
Feb 6, 2025 | 7.19 | 7.22 | 7.16 | 7.17 | 7.17 | 154,106 |
Feb 5, 2025 | 7.06 | 7.15 | 7.04 | 7.15 | 7.15 | 27,900 |
Feb 4, 2025 | 7.00 | 7.03 | 6.94 | 6.99 | 6.99 | 51,041 |
Feb 3, 2025 | 6.99 | 7.06 | 6.99 | 7.06 | 7.06 | 55,485 |
Jan 31, 2025 | 7.07 | 7.09 | 7.04 | 7.04 | 7.04 | 56,123 |
Jan 30, 2025 | 6.96 | 7.04 | 6.96 | 7.01 | 7.01 | 117,529 |
Jan 29, 2025 | 6.97 | 7.01 | 6.96 | 6.97 | 6.97 | 121,078 |
Jan 28, 2025 | 6.95 | 7.01 | 6.95 | 6.95 | 6.95 | 51,321 |
Jan 27, 2025 | 6.89 | 6.94 | 6.86 | 6.94 | 6.94 | 59,494 |
Jan 24, 2025 | 6.80 | 6.95 | 6.76 | 6.83 | 6.83 | 119,114 |
Jan 23, 2025 | 6.78 | 6.81 | 6.76 | 6.79 | 6.79 | 8,027 |
Jan 22, 2025 | 6.79 | 6.81 | 6.75 | 6.76 | 6.76 | 9,983 |
Jan 21, 2025 | 6.64 | 6.72 | 6.64 | 6.70 | 6.70 | 183,755 |
Jan 20, 2025 | 6.68 | 6.69 | 6.63 | 6.63 | 6.63 | 51,722 |
Jan 17, 2025 | 6.74 | 6.75 | 6.67 | 6.67 | 6.67 | 58,693 |
Jan 16, 2025 | 6.70 | 6.74 | 6.68 | 6.74 | 6.74 | 45,559 |
Jan 15, 2025 | 6.59 | 6.70 | 6.59 | 6.70 | 6.70 | 38,499 |
Jan 14, 2025 | 6.71 | 6.74 | 6.58 | 6.58 | 6.58 | 83,694 |
Jan 13, 2025 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 50,708 |
Jan 10, 2025 | 6.80 | 6.81 | 6.78 | 6.80 | 6.80 | 25,714 |
Jan 9, 2025 | 6.74 | 6.81 | 6.74 | 6.80 | 6.80 | 8,041 |
Jan 8, 2025 | 6.71 | 6.75 | 6.69 | 6.74 | 6.74 | 59,179 |
Jan 7, 2025 | 6.60 | 6.69 | 6.60 | 6.67 | 6.67 | 42,346 |
Jan 6, 2025 | 6.65 | 6.65 | 6.60 | 6.64 | 6.64 | 183,632 |
Jan 3, 2025 | 6.67 | 6.67 | 6.63 | 6.65 | 6.65 | 91,284 |
Jan 2, 2025 | 6.63 | 6.71 | 6.61 | 6.71 | 6.71 | 64,170 |
Dec 30, 2024 | 6.61 | 6.61 | 6.58 | 6.59 | 6.59 | 19,903 |
Dec 27, 2024 | 6.62 | 6.62 | 6.59 | 6.62 | 6.62 | 22,335 |
Dec 23, 2024 | 6.53 | 6.62 | 6.53 | 6.55 | 6.55 | 57,355 |
Dec 20, 2024 | 6.71 | 6.72 | 6.28 | 6.47 | 6.47 | 1,016,137 |
Dec 19, 2024 | 6.84 | 6.84 | 6.73 | 6.75 | 6.75 | 87,491 |
Dec 18, 2024 | 6.88 | 6.89 | 6.86 | 6.89 | 6.89 | 24,107 |
Dec 17, 2024 | 6.81 | 6.90 | 6.80 | 6.88 | 6.88 | 66,781 |
Dec 16, 2024 | 6.85 | 6.90 | 6.81 | 6.90 | 6.90 | 125,594 |
Dec 13, 2024 | 6.88 | 6.88 | 6.79 | 6.80 | 6.80 | 33,052 |
Dec 12, 2024 | 6.95 | 6.95 | 6.91 | 6.95 | 6.95 | 32,788 |
Dec 11, 2024 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 54,477 |
Dec 10, 2024 | 6.99 | 7.01 | 6.92 | 6.92 | 6.92 | 55,106 |
Dec 9, 2024 | 6.99 | 6.99 | 6.93 | 6.97 | 6.97 | 33,055 |
Dec 6, 2024 | 6.92 | 6.98 | 6.92 | 6.96 | 6.96 | 1,158,669 |
Dec 5, 2024 | 6.92 | 6.93 | 6.88 | 6.93 | 6.93 | 15,871 |
Dec 4, 2024 | 6.94 | 6.94 | 6.90 | 6.92 | 6.92 | 44,143 |
Dec 3, 2024 | 6.96 | 6.99 | 6.95 | 6.99 | 6.99 | 25,235 |
Dec 2, 2024 | 6.93 | 6.95 | 6.91 | 6.94 | 6.94 | 53,613 |
Nov 29, 2024 | 6.86 | 6.91 | 6.85 | 6.91 | 6.91 | 252,311 |
Nov 28, 2024 | 6.90 | 6.91 | 6.86 | 6.88 | 6.88 | 5,745 |
Nov 27, 2024 | 6.89 | 6.89 | 6.84 | 6.84 | 6.84 | 97,808 |
Nov 26, 2024 | 6.86 | 6.91 | 6.83 | 6.88 | 6.88 | 82,908 |
Nov 25, 2024 | 6.88 | 6.91 | 6.86 | 6.86 | 6.86 | 136,845 |
Nov 22, 2024 | 6.76 | 6.91 | 6.76 | 6.91 | 6.91 | 64,595 |
Nov 21, 2024 | 6.72 | 6.74 | 6.70 | 6.72 | 6.72 | 15,679 |
Nov 20, 2024 | 6.75 | 6.75 | 6.71 | 6.74 | 6.74 | 28,323 |
Nov 19, 2024 | 6.68 | 6.69 | 6.63 | 6.69 | 6.69 | 45,204 |
Nov 18, 2024 | 6.69 | 6.69 | 6.64 | 6.66 | 6.66 | 98,689 |
Nov 15, 2024 | 6.79 | 6.79 | 6.69 | 6.73 | 6.73 | 84,130 |
Nov 14, 2024 | 6.88 | 6.91 | 6.87 | 6.90 | 6.90 | 36,497 |
Nov 13, 2024 | 6.90 | 6.91 | 6.84 | 6.91 | 6.91 | 89,056 |
Nov 12, 2024 | 6.97 | 6.97 | 6.88 | 6.89 | 6.89 | 47,508 |
Nov 11, 2024 | 6.98 | 7.04 | 6.97 | 7.00 | 7.00 | 89,616 |
Nov 8, 2024 | 6.92 | 6.96 | 6.88 | 6.94 | 6.94 | 30,117 |
Nov 7, 2024 | 6.84 | 6.92 | 6.83 | 6.89 | 6.89 | 54,228 |
Nov 6, 2024 | 7.12 | 7.15 | 6.90 | 6.91 | 6.91 | 54,752 |
Nov 5, 2024 | 7.04 | 7.06 | 6.90 | 6.90 | 6.90 | 128,001 |
Nov 4, 2024 | 7.09 | 7.11 | 7.05 | 7.08 | 7.08 | 74,274 |
Nov 1, 2024 | 7.03 | 7.11 | 7.03 | 7.11 | 7.11 | 25,793 |
Oct 31, 2024 | 7.05 | 7.06 | 6.98 | 6.99 | 6.99 | 35,337 |
Oct 30, 2024 | 7.16 | 7.16 | 7.01 | 7.09 | 7.09 | 39,508 |
Oct 29, 2024 | 7.27 | 7.27 | 7.19 | 7.20 | 7.20 | 59,432 |
Oct 28, 2024 | 7.31 | 7.31 | 7.24 | 7.27 | 7.27 | 36,776 |
Oct 25, 2024 | 7.28 | 7.30 | 7.27 | 7.30 | 7.30 | 30,393 |
Oct 24, 2024 | 7.35 | 7.36 | 7.30 | 7.30 | 7.30 | 26,511 |
Oct 23, 2024 | 7.32 | 7.36 | 7.30 | 7.30 | 7.30 | 32,236 |
Oct 22, 2024 | 7.35 | 7.35 | 7.27 | 7.33 | 7.33 | 42,671 |
Oct 21, 2024 | 7.39 | 7.41 | 7.36 | 7.39 | 7.39 | 20,364 |
Oct 18, 2024 | 7.38 | 7.41 | 7.36 | 7.38 | 7.38 | 14,985 |
Oct 17, 2024 | 7.36 | 7.41 | 7.33 | 7.40 | 7.40 | 8,745 |
Oct 16, 2024 | 7.36 | 7.36 | 7.32 | 7.33 | 7.33 | 17,846 |
Oct 15, 2024 | 7.44 | 7.44 | 7.33 | 7.37 | 7.37 | 27,154 |
Oct 14, 2024 | 7.33 | 7.37 | 7.32 | 7.36 | 7.36 | 42,947 |
Oct 11, 2024 | 7.28 | 7.32 | 7.24 | 7.31 | 7.31 | 26,878 |
Oct 10, 2024 | 7.30 | 7.32 | 7.26 | 7.26 | 7.26 | 18,625 |
Oct 9, 2024 | 7.25 | 7.25 | 7.21 | 7.22 | 7.22 | 22,100 |
Oct 8, 2024 | 7.19 | 7.23 | 7.19 | 7.21 | 7.21 | 27,917 |
Oct 7, 2024 | 7.20 | 7.26 | 7.18 | 7.26 | 7.26 | 49,302 |
Oct 4, 2024 | 7.22 | 7.22 | 7.15 | 7.17 | 7.17 | 49,730 |
Oct 3, 2024 | 7.28 | 7.28 | 7.21 | 7.22 | 7.22 | 42,483 |
Oct 2, 2024 | 7.30 | 7.32 | 7.25 | 7.27 | 7.27 | 112,632 |
Oct 1, 2024 | 7.32 | 7.34 | 7.30 | 7.33 | 7.33 | 100,205 |
Sep 30, 2024 | 7.33 | 7.35 | 7.27 | 7.29 | 7.29 | 50,416 |
Sep 27, 2024 | 7.30 | 7.34 | 7.28 | 7.31 | 7.31 | 82,260 |
Sep 26, 2024 | 7.42 | 7.42 | 7.31 | 7.31 | 7.31 | 18,559 |
Sep 25, 2024 | 7.33 | 7.37 | 7.33 | 7.35 | 7.35 | 50,760 |
Sep 24, 2024 | 7.32 | 7.34 | 7.28 | 7.34 | 7.34 | 102,856 |
Sep 23, 2024 | 7.34 | 7.36 | 7.29 | 7.30 | 7.30 | 68,581 |
Sep 20, 2024 | 7.51 | 7.51 | 7.34 | 7.36 | 7.36 | 45,481 |
Sep 19, 2024 | 7.53 | 7.53 | 7.48 | 7.49 | 7.49 | 40,846 |
Sep 18, 2024 | 7.47 | 7.47 | 7.43 | 7.45 | 7.45 | 28,558 |
Sep 17, 2024 | 7.58 | 7.58 | 7.48 | 7.49 | 7.49 | 23,771 |
Sep 16, 2024 | 7.56 | 7.59 | 7.55 | 7.55 | 7.55 | 43,869 |
Sep 13, 2024 | 7.56 | 7.56 | 7.53 | 7.53 | 7.53 | 55,222 |
Sep 12, 2024 | 7.56 | 7.57 | 7.52 | 7.52 | 7.52 | 34,083 |
Sep 11, 2024 | 7.50 | 7.58 | 7.50 | 7.55 | 7.55 | 97,468 |
Sep 10, 2024 | 7.53 | 7.55 | 7.51 | 7.55 | 7.55 | 50,400 |
Sep 9, 2024 | 7.61 | 7.61 | 7.55 | 7.60 | 7.60 | 110,779 |
Sep 6, 2024 | 7.55 | 7.64 | 7.55 | 7.58 | 7.58 | 22,626 |
Sep 5, 2024 | 7.67 | 7.68 | 7.56 | 7.56 | 7.56 | 20,162 |
Sep 4, 2024 | 7.67 | 7.69 | 7.66 | 7.68 | 7.68 | 41,044 |
Sep 3, 2024 | 7.80 | 7.80 | 7.73 | 7.73 | 7.73 | 71,969 |
Sep 2, 2024 | 7.83 | 7.83 | 7.76 | 7.81 | 7.81 | 81,965 |
Aug 30, 2024 | 7.78 | 7.83 | 7.77 | 7.81 | 7.81 | 28,020 |
Aug 29, 2024 | 7.72 | 7.78 | 7.72 | 7.78 | 7.78 | 6,689 |
Aug 28, 2024 | 7.69 | 7.73 | 7.68 | 7.70 | 7.70 | 77,261 |
Aug 27, 2024 | 7.68 | 7.69 | 7.60 | 7.68 | 7.68 | 76,820 |
Aug 26, 2024 | 7.67 | 7.68 | 7.65 | 7.67 | 7.67 | 47,225 |
Aug 23, 2024 | 7.67 | 7.69 | 7.64 | 7.66 | 7.66 | 79,901 |
Aug 22, 2024 | 7.62 | 7.68 | 7.62 | 7.66 | 7.66 | 30,824 |
Aug 21, 2024 | 7.60 | 7.63 | 7.57 | 7.61 | 7.61 | 106,211 |
Aug 20, 2024 | 7.61 | 7.63 | 7.60 | 7.62 | 7.62 | 27,479 |
Aug 19, 2024 | 7.59 | 7.63 | 7.58 | 7.61 | 7.61 | 54,380 |
Aug 16, 2024 | 7.62 | 7.63 | 7.59 | 7.59 | 7.59 | 123,654 |
Aug 15, 2024 | 7.57 | 7.61 | 7.54 | 7.61 | 7.61 | 20,275 |
Aug 14, 2024 | 7.50 | 7.51 | 7.46 | 7.50 | 7.50 | 85,539 |
Aug 13, 2024 | 7.45 | 7.50 | 7.41 | 7.49 | 7.49 | 10,640 |
Aug 12, 2024 | 7.45 | 7.46 | 7.42 | 7.42 | 7.42 | 33,696 |
Aug 9, 2024 | 7.37 | 7.49 | 7.37 | 7.47 | 7.47 | 38,323 |
Aug 8, 2024 | 7.26 | 7.37 | 7.22 | 7.37 | 7.37 | 65,866 |
Aug 7, 2024 | 7.27 | 7.35 | 7.20 | 7.26 | 7.26 | 59,744 |
Aug 6, 2024 | 7.27 | 7.30 | 7.20 | 7.30 | 7.30 | 60,318 |
Aug 5, 2024 | 7.28 | 7.29 | 7.16 | 7.19 | 7.19 | 33,734 |
Aug 2, 2024 | 7.54 | 7.54 | 7.40 | 7.40 | 7.40 | 58,503 |
Aug 1, 2024 | 7.53 | 7.54 | 7.48 | 7.53 | 7.53 | 26,148 |
Jul 31, 2024 | 7.48 | 7.51 | 7.47 | 7.51 | 7.51 | 50,040 |
Jul 30, 2024 | 7.45 | 7.49 | 7.42 | 7.43 | 7.43 | 39,320 |
Jul 29, 2024 | 7.39 | 7.46 | 7.38 | 7.40 | 7.40 | 42,715 |
Jul 26, 2024 | 7.37 | 7.39 | 7.33 | 7.38 | 7.38 | 60,953 |
Jul 25, 2024 | 7.36 | 7.36 | 7.27 | 7.34 | 7.34 | 145,352 |
Jul 24, 2024 | 7.25 | 7.32 | 7.24 | 7.30 | 7.30 | 51,583 |
Jul 23, 2024 | 7.30 | 7.36 | 7.29 | 7.30 | 7.30 | 10,021 |
Jul 22, 2024 | 7.26 | 7.32 | 7.26 | 7.31 | 7.31 | 72,129 |
Jul 19, 2024 | 7.22 | 7.25 | 7.22 | 7.22 | 7.22 | 57,614 |
Jul 18, 2024 | 7.34 | 7.34 | 7.20 | 7.21 | 7.21 | 47,700 |
Jul 17, 2024 | 7.30 | 7.32 | 7.24 | 7.32 | 7.32 | 58,883 |
Jul 16, 2024 | 7.30 | 7.33 | 7.29 | 7.32 | 7.32 | 19,319 |
Jul 15, 2024 | 7.40 | 7.43 | 7.30 | 7.30 | 7.30 | 38,463 |
Jul 12, 2024 | 7.38 | 7.41 | 7.36 | 7.39 | 7.39 | 24,587 |
Jul 11, 2024 | 7.31 | 7.36 | 7.29 | 7.29 | 7.29 | 76,296 |
Jul 10, 2024 | 7.24 | 7.29 | 7.24 | 7.29 | 7.29 | 16,389 |
Jul 9, 2024 | 7.24 | 7.29 | 7.23 | 7.24 | 7.24 | 31,817 |
Jul 8, 2024 | 7.26 | 7.30 | 7.25 | 7.26 | 7.26 | 24,963 |
Jul 5, 2024 | 7.28 | 7.28 | 7.22 | 7.25 | 7.25 | 79,406 |
Jul 4, 2024 | 7.17 | 7.25 | 7.17 | 7.24 | 7.24 | 87,498 |
Jul 3, 2024 | 7.25 | 7.25 | 7.16 | 7.16 | 7.16 | 92,135 |
Jul 2, 2024 | 7.30 | 7.30 | 7.20 | 7.21 | 7.21 | 188,096 |
Jul 1, 2024 | 7.36 | 7.36 | 7.29 | 7.34 | 7.34 | 16,999 |
Jun 28, 2024 | 7.36 | 7.37 | 7.33 | 7.34 | 7.34 | 43,418 |
Jun 27, 2024 | 7.37 | 7.38 | 7.33 | 7.33 | 7.33 | 23,647 |
Jun 26, 2024 | 7.46 | 7.49 | 7.39 | 7.39 | 7.39 | 25,690 |
Jun 25, 2024 | 7.38 | 7.47 | 7.38 | 7.47 | 7.47 | 20,977 |
Jun 24, 2024 | 7.33 | 7.41 | 7.33 | 7.41 | 7.41 | 102,639 |
Jun 21, 2024 | 7.34 | 7.37 | 7.32 | 7.34 | 7.34 | 8,919 |
Jun 20, 2024 | 7.30 | 7.36 | 7.28 | 7.36 | 7.36 | 6,481 |
Jun 19, 2024 | 7.29 | 7.31 | 7.27 | 7.30 | 7.30 | 61,953 |
Jun 18, 2024 | 7.27 | 7.32 | 7.27 | 7.31 | 7.31 | 277,163 |
Jun 17, 2024 | 7.36 | 7.36 | 7.28 | 7.31 | 7.31 | 32,799 |
Jun 14, 2024 | 7.37 | 7.39 | 7.33 | 7.35 | 7.35 | 71,288 |
Jun 13, 2024 | 7.34 | 7.35 | 7.31 | 7.35 | 7.35 | 28,815 |
Jun 12, 2024 | 7.34 | 7.37 | 7.31 | 7.31 | 7.31 | 96,618 |
Jun 11, 2024 | 7.38 | 7.40 | 7.31 | 7.32 | 7.32 | 101,528 |
Jun 10, 2024 | 7.34 | 7.37 | 7.33 | 7.37 | 7.37 | 79,244 |
Jun 7, 2024 | 7.36 | 7.38 | 7.31 | 7.35 | 7.35 | 94,828 |
Jun 6, 2024 | 7.30 | 7.33 | 7.29 | 7.30 | 7.30 | 125,733 |
Jun 5, 2024 | 7.24 | 7.32 | 7.24 | 7.32 | 7.32 | 88,174 |
Jun 4, 2024 | 7.13 | 7.18 | 7.11 | 7.14 | 7.14 | 41,704 |
Jun 3, 2024 | 7.14 | 7.16 | 7.06 | 7.15 | 7.15 | 51,105 |
May 31, 2024 | 7.05 | 7.14 | 7.05 | 7.14 | 7.14 | 66,111 |
May 30, 2024 | 7.06 | 7.07 | 7.05 | 7.07 | 7.07 | 61,141 |
May 29, 2024 | 7.02 | 7.03 | 7.00 | 7.00 | 7.00 | 63,396 |
May 28, 2024 | 7.12 | 7.12 | 7.04 | 7.05 | 7.05 | 38,066 |
May 27, 2024 | 7.11 | 7.13 | 7.11 | 7.12 | 7.12 | 32,503 |
May 24, 2024 | 7.14 | 7.14 | 7.11 | 7.12 | 7.12 | 53,680 |
May 23, 2024 | 7.18 | 7.21 | 7.18 | 7.18 | 7.18 | 5,508 |
May 22, 2024 | 7.14 | 7.16 | 7.10 | 7.16 | 7.16 | 62,007 |
May 21, 2024 | 7.14 | 7.16 | 7.11 | 7.14 | 7.14 | 41,611 |
May 20, 2024 | 7.13 | 7.14 | 7.10 | 7.14 | 7.14 | 21,037 |
May 17, 2024 | 7.14 | 7.14 | 7.10 | 7.11 | 7.11 | 48,763 |
May 16, 2024 | 7.18 | 7.18 | 7.09 | 7.16 | 7.16 | 45,630 |
May 15, 2024 | 7.13 | 7.16 | 7.11 | 7.16 | 7.16 | 43,318 |
May 14, 2024 | 7.11 | 7.13 | 7.10 | 7.13 | 7.13 | 30,320 |
May 13, 2024 | 7.06 | 7.11 | 7.06 | 7.11 | 7.11 | 22,548 |
May 10, 2024 | 7.02 | 7.06 | 7.02 | 7.06 | 7.06 | 48,980 |
May 9, 2024 | 6.98 | 6.99 | 6.94 | 6.99 | 6.99 | 34,284 |
May 8, 2024 | 6.99 | 7.01 | 6.97 | 6.98 | 6.98 | 46,322 |
May 7, 2024 | 6.86 | 6.95 | 6.86 | 6.95 | 6.95 | 30,873 |
May 6, 2024 | 6.85 | 6.87 | 6.83 | 6.84 | 6.84 | 41,835 |
May 3, 2024 | 6.83 | 6.85 | 6.79 | 6.84 | 6.84 | 14,101 |
May 2, 2024 | 6.97 | 6.97 | 6.86 | 6.87 | 6.87 | 34,879 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.24
+6.19%
EWT iShares MSCI Taiwan ETF
50.82
+6.27%
MFLX First Trust Flexible Municipal High Income ETF
17.35
+5.28%
PSI Invesco Semiconductors ETF
48.22
+4.07%
XSD SPDR S&P Semiconductor ETF
203.13
+3.98%
AIA iShares Asia 50 ETF
73.07
+3.85%
SOXX iShares Semiconductor ETF
190.32
+3.66%
EWD iShares MSCI Sweden ETF
44.68
+3.62%
EYLD Cambria Emerging Shareholder Yield ETF
32.73
+3.58%
SMH VanEck Semiconductor ETF
219.60
+3.44%
ESPO VanEck Video Gaming and eSports ETF
97.73
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.43
+3.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.00
+3.21%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.01
+3.08%
QLD ProShares Ultra QQQ
93.55
+3.09%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.35
+2.99%
SLX VanEck Steel ETF
62.33
+2.95%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
QTUM Defiance Quantum ETF
77.66
+2.93%
EMGF iShares Emerging Markets Equity Factor ETF
47.93
+2.69%
PSCI Invesco S&P SmallCap Industrials ETF
121.59
+2.69%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.60
+2.66%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.82
+2.71%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.40
+2.36%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.80
+2.58%
XMMO Invesco S&P MidCap Momentum ETF
118.89
+2.56%
SPHB Invesco S&P 500 High Beta ETF
81.98
+2.69%
DWLD Davis Select Worldwide ETF
38.25
+2.35%
QGRO American Century U.S. Quality Growth ETF
100.08
+2.56%
FDEM Fidelity Emerging Markets Multifactor ETF
26.18
+2.15%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.43%
AIQ Global X Artificial Intelligence & Technology ETF
38.07
+2.41%
SPEM SPDR Portfolio Emerging Markets ETF
40.39
+2.38%
IWP iShares Russell Mid-Cap Growth ETF
124.66
+2.41%
PXH Invesco RAFI Emerging Markets ETF
21.85
+2.37%
XNTK SPDR NYSE Technology ETF
202.98
+2.26%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.53
+2.30%
BLOK Amplify Transformational Data Sharing ETF
42.06
+2.61%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.77
+2.24%
PSP Invesco Global Listed Private Equity ETF
64.71
+2.23%
KIE SPDR S&P Insurance ETF
57.87
+2.21%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.33
+2.22%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.37
+2.20%
EMQQ EMQQ The Emerging Markets Internet ETF
39.06
+2.20%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.51
+2.20%
IDHQ Invesco S&P International Developed Quality ETF
31.57
+1.90%
THD iShares MSCI Thailand ETF
55.79
+2.16%
IXP iShares Global Comm Services ETF
100.95
+2.16%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.37
+2.14%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.38
+2.11%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
105.75
+2.10%
DEM WisdomTree Emerging Markets High Dividend Fund
42.75
+2.08%
MTUM iShares MSCI USA Momentum Factor ETF
215.93
+2.08%
XSMO Invesco S&P SmallCap Momentum ETF
63.32
+2.08%
IETC iShares U.S. Tech Independence Focused ETF
81.26
+2.07%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.19
+2.06%
IMTM iShares MSCI Intl Momentum Factor ETF
43.01
+1.94%
PKB Invesco Building & Construction ETF
73.14
+2.05%
FEZ SPDR EURO STOXX 50 ETF
57.46
+2.06%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.48
+2.04%
IDX VanEck Indonesia Index ETF
13.78
+2.04%
IGM iShares Expanded Tech Sector ETF
96.15
+2.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.20
+2.02%
PAVE Global X U.S. Infrastructure Development ETF
39.63
+2.06%
IYG iShares U.S. Financial Services ETF
79.33
+1.99%
SPMO Invesco S&P 500 Momentum ETF
97.66
+2.02%
RWK Invesco S&P MidCap 400 Revenue ETF
107.86
+1.97%
AADR AdvisorShares Dorsey Wright ADR ETF
76.15
+1.97%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.48
+1.96%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.33
+2.00%
XMHQ Invesco S&P MidCap Quality ETF
94.38
+1.97%
EZU iShares MSCI Eurozone ETF
56.84
+1.95%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.92%
IPKW Invesco International BuyBack Achievers ETF
45.85
+1.91%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.76
+1.91%
VOX Vanguard Communication Services Index Fund ETF Shares
151.08
+1.91%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
351.68
+1.94%
XME SPDR S&P Metals and Mining ETF
57.56
+1.92%
PSC Principal U.S. Small-Cap ETF
49.00
+2.15%
IYF iShares U.S. Financials ETF
112.64
+1.89%
CWS AdvisorShares Focused Equity ETF
66.34
+1.87%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.06
+1.87%
NULG Nuveen ESG Large-Cap Growth ETF
83.27
+1.86%
FCOM Fidelity MSCI Communication Services Index ETF
57.21
+1.85%
PPH VanEck Pharmaceutical ETF
88.77
+1.85%
FSMD Fidelity Small-Mid Multifactor ETF
39.13
+1.85%
VFH Vanguard Financials Index Fund ETF Shares
118.97
+1.88%
VB Vanguard Small-Cap Index Fund ETF Shares
220.95
+1.85%
XLF The Financial Select Sector SPDR Fund
49.65
+1.84%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.98
+2.03%
KCE SPDR S&P Capital Markets ETF
127.87
+2.27%
IVW iShares S&P 500 Growth ETF
97.52
+1.82%
VIS Vanguard Industrials Index Fund ETF Shares
254.13
+1.79%
FNCL Fidelity MSCI Financials Index ETF
69.23
+1.84%
IDMO Invesco S&P International Developed Momentum ETF
47.55
+1.79%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.72
+1.78%
SPGP Invesco S&P 500 GARP ETF
98.19
+1.83%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.23
+1.77%