XETRA - Delayed Quote EUR
iShares MSCI Europe Industrials Sector UCITS ETF EUR Acc (ESIN.DE)
7.51
+0.08
+(1.13%)
At close: April 30 at 5:36:03 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 7.52 | 7.55 | 7.44 | 7.51 | 7.51 | 53,945 |
Apr 29, 2025 | 7.45 | 7.48 | 7.40 | 7.43 | 7.43 | 117,235 |
Apr 28, 2025 | 7.47 | 7.50 | 7.43 | 7.44 | 7.44 | 91,757 |
Apr 25, 2025 | 7.42 | 7.45 | 7.37 | 7.43 | 7.43 | 26,685 |
Apr 24, 2025 | 7.23 | 7.34 | 7.19 | 7.34 | 7.34 | 38,218 |
Apr 23, 2025 | 7.22 | 7.32 | 7.20 | 7.29 | 7.29 | 155,024 |
Apr 22, 2025 | 7.11 | 7.13 | 7.04 | 7.13 | 7.13 | 63,475 |
Apr 17, 2025 | 7.18 | 7.18 | 7.08 | 7.14 | 7.14 | 60,185 |
Apr 16, 2025 | 7.13 | 7.16 | 7.06 | 7.16 | 7.16 | 185,963 |
Apr 15, 2025 | 7.10 | 7.22 | 7.10 | 7.22 | 7.22 | 313,543 |
Apr 14, 2025 | 6.95 | 7.06 | 6.93 | 7.03 | 7.03 | 78,632 |
Apr 11, 2025 | 6.94 | 6.94 | 6.69 | 6.84 | 6.84 | 101,679 |
Apr 10, 2025 | 7.16 | 7.17 | 6.87 | 6.89 | 6.89 | 324,680 |
Apr 9, 2025 | 6.61 | 6.68 | 6.47 | 6.58 | 6.58 | 290,965 |
Apr 8, 2025 | 6.70 | 6.86 | 6.66 | 6.77 | 6.77 | 217,270 |
Apr 7, 2025 | 6.39 | 6.85 | 6.31 | 6.57 | 6.57 | 386,283 |
Apr 4, 2025 | 7.27 | 7.27 | 6.80 | 6.91 | 6.91 | 224,297 |
Apr 3, 2025 | 7.38 | 7.43 | 7.30 | 7.32 | 7.32 | 119,114 |
Apr 2, 2025 | 7.60 | 7.60 | 7.48 | 7.57 | 7.57 | 153,582 |
Apr 1, 2025 | 7.56 | 7.63 | 7.54 | 7.63 | 7.63 | 85,196 |
Mar 31, 2025 | 7.55 | 7.58 | 7.47 | 7.52 | 7.52 | 110,316 |
Mar 28, 2025 | 7.75 | 7.75 | 7.62 | 7.67 | 7.67 | 305,519 |
Mar 27, 2025 | 7.76 | 7.79 | 7.72 | 7.78 | 7.78 | 434,780 |
Mar 26, 2025 | 7.95 | 7.95 | 7.81 | 7.84 | 7.84 | 478,451 |
Mar 25, 2025 | 7.86 | 7.93 | 7.80 | 7.91 | 7.91 | 502,820 |
Mar 24, 2025 | 7.93 | 7.94 | 7.84 | 7.84 | 7.84 | 263,847 |
Mar 21, 2025 | 7.92 | 7.93 | 7.82 | 7.84 | 7.84 | 495,827 |
Mar 20, 2025 | 8.02 | 8.05 | 7.88 | 7.97 | 7.97 | 236,803 |
Mar 19, 2025 | 7.99 | 8.09 | 7.97 | 8.04 | 8.04 | 431,885 |
Mar 18, 2025 | 7.95 | 8.02 | 7.94 | 8.00 | 8.00 | 878,738 |
Mar 17, 2025 | 7.89 | 7.95 | 7.87 | 7.95 | 7.95 | 333,024 |
Mar 14, 2025 | 7.71 | 7.89 | 7.71 | 7.88 | 7.88 | 382,279 |
Mar 13, 2025 | 7.75 | 7.76 | 7.69 | 7.70 | 7.70 | 151,935 |
Mar 12, 2025 | 7.73 | 7.83 | 7.68 | 7.79 | 7.79 | 318,191 |
Mar 11, 2025 | 7.73 | 7.77 | 7.63 | 7.64 | 7.64 | 166,877 |
Mar 10, 2025 | 7.92 | 7.92 | 7.68 | 7.68 | 7.68 | 296,453 |
Mar 7, 2025 | 7.94 | 7.94 | 7.83 | 7.87 | 7.87 | 180,037 |
Mar 6, 2025 | 7.97 | 8.02 | 7.87 | 7.99 | 7.99 | 341,173 |
Mar 5, 2025 | 7.84 | 7.95 | 7.84 | 7.93 | 7.93 | 295,597 |
Mar 4, 2025 | 7.84 | 7.84 | 7.62 | 7.63 | 7.63 | 187,065 |
Mar 3, 2025 | 7.85 | 7.94 | 7.80 | 7.89 | 7.89 | 115,352 |
Feb 28, 2025 | 7.67 | 7.72 | 7.66 | 7.72 | 7.72 | 20,260 |
Feb 27, 2025 | 7.75 | 7.76 | 7.69 | 7.74 | 7.74 | 17,643 |
Feb 26, 2025 | 7.72 | 7.77 | 7.69 | 7.75 | 7.75 | 77,820 |
Feb 25, 2025 | 7.66 | 7.68 | 7.60 | 7.64 | 7.64 | 61,739 |
Feb 24, 2025 | 7.71 | 7.72 | 7.62 | 7.66 | 7.66 | 89,450 |
Feb 21, 2025 | 7.77 | 7.80 | 7.72 | 7.72 | 7.72 | 19,363 |
Feb 20, 2025 | 7.83 | 7.84 | 7.74 | 7.75 | 7.75 | 34,331 |
Feb 19, 2025 | 7.90 | 7.90 | 7.77 | 7.79 | 7.79 | 41,567 |
Feb 18, 2025 | 7.87 | 7.91 | 7.84 | 7.91 | 7.91 | 30,976 |
Feb 17, 2025 | 7.77 | 7.84 | 7.75 | 7.84 | 7.84 | 49,797 |
Feb 14, 2025 | 7.71 | 7.76 | 7.71 | 7.76 | 7.76 | 75,687 |
Feb 13, 2025 | 7.67 | 7.73 | 7.62 | 7.73 | 7.73 | 44,012 |
Feb 12, 2025 | 7.57 | 7.57 | 7.52 | 7.57 | 7.57 | 62,106 |
Feb 11, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 3,193 |
Feb 10, 2025 | 7.43 | 7.52 | 7.43 | 7.52 | 7.52 | 8,113 |
Feb 7, 2025 | 7.48 | 7.48 | 7.41 | 7.43 | 7.43 | 16,086 |
Feb 6, 2025 | 7.40 | 7.46 | 7.40 | 7.46 | 7.46 | 108,652 |
Feb 5, 2025 | 7.34 | 7.39 | 7.32 | 7.39 | 7.39 | 9,034 |
Feb 4, 2025 | 7.35 | 7.37 | 7.30 | 7.37 | 7.37 | 19,322 |
Feb 3, 2025 | 7.31 | 7.39 | 7.28 | 7.39 | 7.39 | 22,008 |
Jan 31, 2025 | 7.45 | 7.49 | 7.45 | 7.46 | 7.46 | 728 |
Jan 30, 2025 | 7.41 | 7.46 | 7.40 | 7.42 | 7.42 | 22,784 |
Jan 29, 2025 | 7.39 | 7.39 | 7.35 | 7.37 | 7.37 | 15,292 |
Jan 28, 2025 | 7.33 | 7.37 | 7.28 | 7.28 | 7.28 | 20,995 |
Jan 27, 2025 | 7.32 | 7.32 | 7.22 | 7.31 | 7.31 | 9,395 |
Jan 24, 2025 | 7.50 | 7.51 | 7.45 | 7.45 | 7.45 | 35,965 |
Jan 23, 2025 | 7.45 | 7.49 | 7.41 | 7.49 | 7.49 | 159,074 |
Jan 22, 2025 | 7.39 | 7.46 | 7.39 | 7.42 | 7.42 | 3,961 |
Jan 21, 2025 | 7.29 | 7.35 | 7.29 | 7.34 | 7.34 | 142,879 |
Jan 20, 2025 | 7.27 | 7.31 | 7.26 | 7.30 | 7.30 | 12,204 |
Jan 17, 2025 | 7.21 | 7.27 | 7.19 | 7.26 | 7.26 | 2,387 |
Jan 16, 2025 | 7.14 | 7.16 | 7.13 | 7.16 | 7.16 | 15,797 |
Jan 15, 2025 | 7.04 | 7.13 | 7.04 | 7.13 | 7.13 | 13,279 |
Jan 14, 2025 | 7.06 | 7.06 | 7.02 | 7.05 | 7.05 | 10,684 |
Jan 13, 2025 | 7.01 | 7.03 | 6.95 | 7.03 | 7.03 | 8,525 |
Jan 10, 2025 | 7.13 | 7.14 | 7.06 | 7.08 | 7.08 | 34,979 |
Jan 9, 2025 | 7.07 | 7.13 | 7.07 | 7.13 | 7.13 | 637 |
Jan 8, 2025 | 7.13 | 7.13 | 7.08 | 7.12 | 7.12 | 4,948 |
Jan 7, 2025 | 7.12 | 7.13 | 7.09 | 7.10 | 7.10 | 2,737 |
Jan 6, 2025 | 7.03 | 7.14 | 7.02 | 7.14 | 7.14 | 100,264 |
Jan 3, 2025 | 7.04 | 7.04 | 7.00 | 7.01 | 7.01 | 5,302 |
Jan 2, 2025 | 7.03 | 7.07 | 6.99 | 7.07 | 7.07 | 58,776 |
Dec 30, 2024 | 6.99 | 6.99 | 6.97 | 6.97 | 6.97 | 2,132 |
Dec 27, 2024 | 6.96 | 7.01 | 6.96 | 7.01 | 7.01 | 3,954 |
Dec 23, 2024 | 6.96 | 6.98 | 6.95 | 6.96 | 6.96 | 3,626 |
Dec 20, 2024 | 6.95 | 7.00 | 6.89 | 7.00 | 7.00 | 16,070 |
Dec 19, 2024 | 7.02 | 7.04 | 6.99 | 7.00 | 7.00 | 67,764 |
Dec 18, 2024 | 7.10 | 7.18 | 7.10 | 7.15 | 7.15 | 7,287,311 |
Dec 17, 2024 | 7.11 | 7.14 | 7.09 | 7.09 | 7.09 | 5,017 |
Dec 16, 2024 | 7.14 | 7.15 | 7.11 | 7.15 | 7.15 | 97,302 |
Dec 13, 2024 | 7.17 | 7.19 | 7.12 | 7.13 | 7.13 | 6,956 |
Dec 12, 2024 | 7.22 | 7.22 | 7.17 | 7.17 | 7.17 | 40,288 |
Dec 11, 2024 | 7.15 | 7.23 | 7.15 | 7.22 | 7.22 | 32,649 |
Dec 10, 2024 | 7.21 | 7.21 | 7.16 | 7.16 | 7.16 | 2,635 |
Dec 9, 2024 | 7.31 | 7.31 | 7.23 | 7.23 | 7.23 | 3,026 |
Dec 6, 2024 | 7.24 | 7.27 | 7.24 | 7.27 | 7.27 | 16,628 |
Dec 5, 2024 | 7.26 | 7.28 | 7.25 | 7.28 | 7.28 | 16,649 |
Dec 4, 2024 | 7.24 | 7.27 | 7.24 | 7.27 | 7.27 | 58,226 |
Dec 3, 2024 | 7.17 | 7.22 | 7.17 | 7.22 | 7.22 | 11,118 |
Dec 2, 2024 | 7.06 | 7.15 | 7.06 | 7.15 | 7.15 | 8,544 |
Nov 29, 2024 | 7.03 | 7.09 | 7.03 | 7.09 | 7.09 | 21,730 |
Nov 28, 2024 | 7.01 | 7.04 | 7.01 | 7.03 | 7.03 | 2,500 |
Nov 27, 2024 | 6.96 | 6.97 | 6.94 | 6.97 | 6.97 | 11,159 |
Nov 26, 2024 | 6.99 | 7.00 | 6.96 | 6.97 | 6.97 | 34,460 |
Nov 25, 2024 | 7.09 | 7.09 | 7.01 | 7.01 | 7.01 | 7,675 |
Nov 22, 2024 | 6.99 | 7.03 | 6.96 | 7.03 | 7.03 | 5,585 |
Nov 21, 2024 | 6.92 | 6.95 | 6.89 | 6.95 | 6.95 | 5,484 |
Nov 20, 2024 | 6.97 | 6.97 | 6.89 | 6.92 | 6.92 | 54,956 |
Nov 19, 2024 | 6.97 | 6.97 | 6.87 | 6.93 | 6.93 | 16,900 |
Nov 18, 2024 | 6.98 | 6.98 | 6.93 | 6.97 | 6.97 | 10,901 |
Nov 15, 2024 | 7.01 | 7.04 | 6.97 | 7.00 | 7.00 | 22,514 |
Nov 14, 2024 | 7.02 | 7.05 | 7.01 | 7.03 | 7.03 | 64,405 |
Nov 13, 2024 | 6.97 | 6.98 | 6.93 | 6.98 | 6.98 | 7,841 |
Nov 12, 2024 | 7.10 | 7.12 | 6.97 | 6.97 | 6.97 | 22,542 |
Nov 11, 2024 | 7.14 | 7.17 | 7.14 | 7.16 | 7.16 | 16,169 |
Nov 8, 2024 | 7.11 | 7.11 | 7.04 | 7.05 | 7.05 | 5,746 |
Nov 7, 2024 | 7.02 | 7.11 | 6.99 | 7.09 | 7.09 | 18,273 |
Nov 6, 2024 | 7.08 | 7.15 | 7.01 | 7.01 | 7.01 | 7,357 |
Nov 5, 2024 | 6.92 | 7.02 | 6.92 | 7.02 | 7.02 | 18,817 |
Nov 4, 2024 | 6.94 | 6.97 | 6.93 | 6.93 | 6.93 | 19,264 |
Nov 1, 2024 | 6.92 | 6.99 | 6.92 | 6.99 | 6.99 | 9,443 |
Oct 31, 2024 | 6.93 | 6.93 | 6.88 | 6.89 | 6.89 | 38,936 |
Oct 30, 2024 | 7.01 | 7.01 | 6.94 | 6.96 | 6.96 | 26,321 |
Oct 29, 2024 | 7.09 | 7.09 | 7.03 | 7.03 | 7.03 | 17,667 |
Oct 28, 2024 | 7.05 | 7.10 | 7.03 | 7.08 | 7.08 | 12,352 |
Oct 25, 2024 | 7.00 | 7.05 | 6.99 | 7.05 | 7.05 | 15,381 |
Oct 24, 2024 | 7.01 | 7.04 | 7.01 | 7.01 | 7.01 | 28,619 |
Oct 23, 2024 | 7.05 | 7.05 | 6.99 | 7.01 | 7.01 | 2,563 |
Oct 22, 2024 | 7.07 | 7.07 | 7.00 | 7.05 | 7.05 | 238 |
Oct 21, 2024 | 7.11 | 7.12 | 7.07 | 7.07 | 7.07 | 6,840 |
Oct 18, 2024 | 7.11 | 7.15 | 7.11 | 7.15 | 7.15 | 11,552 |
Oct 17, 2024 | 7.05 | 7.13 | 7.05 | 7.13 | 7.13 | 130 |
Oct 16, 2024 | 7.00 | 7.05 | 6.99 | 7.05 | 7.05 | 20,053 |
Oct 15, 2024 | 7.08 | 7.10 | 7.02 | 7.02 | 7.02 | 8,022 |
Oct 14, 2024 | 7.00 | 7.06 | 7.00 | 7.05 | 7.05 | 6,110 |
Oct 11, 2024 | 6.94 | 7.01 | 6.94 | 7.00 | 7.00 | 15,315 |
Oct 10, 2024 | 7.00 | 7.00 | 6.92 | 6.94 | 6.94 | 6,658 |
Oct 9, 2024 | 6.96 | 7.02 | 6.95 | 7.01 | 7.01 | 18,332 |
Oct 8, 2024 | 6.91 | 6.96 | 6.91 | 6.95 | 6.95 | 2,893 |
Oct 7, 2024 | 7.00 | 7.00 | 6.92 | 6.98 | 6.98 | 4,916 |
Oct 4, 2024 | 6.93 | 6.98 | 6.92 | 6.96 | 6.96 | 7,320 |
Oct 3, 2024 | 6.98 | 6.98 | 6.91 | 6.93 | 6.93 | 438 |
Oct 2, 2024 | 6.99 | 7.01 | 6.94 | 7.00 | 7.00 | 55,191 |
Oct 1, 2024 | 7.03 | 7.03 | 6.97 | 7.00 | 7.00 | 7,260 |
Sep 30, 2024 | 7.05 | 7.05 | 6.99 | 7.00 | 7.00 | 6,702 |
Sep 27, 2024 | 7.07 | 7.09 | 7.05 | 7.08 | 7.08 | 52,190 |
Sep 26, 2024 | 7.08 | 7.10 | 7.08 | 7.09 | 7.09 | 4,860 |
Sep 25, 2024 | 6.94 | 7.00 | 6.94 | 7.00 | 7.00 | 19,632 |
Sep 24, 2024 | 6.99 | 6.99 | 6.92 | 6.96 | 6.96 | 32,495 |
Sep 23, 2024 | 6.88 | 6.93 | 6.85 | 6.93 | 6.93 | 1,435 |
Sep 20, 2024 | 6.95 | 6.95 | 6.87 | 6.87 | 6.87 | 16,936 |
Sep 19, 2024 | 6.88 | 6.99 | 6.88 | 6.99 | 6.99 | 117,570 |
Sep 18, 2024 | 6.83 | 6.83 | 6.81 | 6.81 | 6.81 | 6,563 |
Sep 17, 2024 | 6.82 | 6.86 | 6.82 | 6.84 | 6.84 | 29,388 |
Sep 16, 2024 | 6.79 | 6.81 | 6.78 | 6.80 | 6.80 | 10,199 |
Sep 13, 2024 | 6.75 | 6.81 | 6.75 | 6.80 | 6.80 | 22,973 |
Sep 12, 2024 | 6.75 | 6.76 | 6.68 | 6.74 | 6.74 | 9,570 |
Sep 11, 2024 | 6.66 | 6.68 | 6.59 | 6.63 | 6.63 | 18,148 |
Sep 10, 2024 | 6.64 | 6.66 | 6.63 | 6.64 | 6.64 | 4,804 |
Sep 9, 2024 | 6.61 | 6.66 | 6.61 | 6.65 | 6.65 | 10,045 |
Sep 6, 2024 | 6.63 | 6.69 | 6.57 | 6.57 | 6.57 | 6,137 |
Sep 5, 2024 | 6.70 | 6.71 | 6.65 | 6.66 | 6.66 | 29,848 |
Sep 4, 2024 | 6.69 | 6.74 | 6.69 | 6.72 | 6.72 | 7,632 |
Sep 3, 2024 | 6.88 | 6.89 | 6.78 | 6.78 | 6.78 | 10,361 |
Sep 2, 2024 | 6.88 | 6.88 | 6.84 | 6.86 | 6.86 | 15,311 |
Aug 30, 2024 | 6.89 | 6.90 | 6.88 | 6.88 | 6.88 | 4,828 |
Aug 29, 2024 | 6.82 | 6.88 | 6.82 | 6.88 | 6.88 | 40,534 |
Aug 28, 2024 | 6.78 | 6.84 | 6.78 | 6.81 | 6.81 | 22,802 |
Aug 27, 2024 | 6.77 | 6.78 | 6.74 | 6.78 | 6.78 | 40,094 |
Aug 26, 2024 | 6.77 | 6.78 | 6.76 | 6.77 | 6.77 | 24,522 |
Aug 23, 2024 | 6.75 | 6.78 | 6.75 | 6.78 | 6.78 | 7,152 |
Aug 22, 2024 | 6.73 | 6.75 | 6.73 | 6.74 | 6.74 | 1,194 |
Aug 21, 2024 | 6.71 | 6.72 | 6.71 | 6.72 | 6.72 | 5,070 |
Aug 20, 2024 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | 8,190 |
Aug 19, 2024 | 6.67 | 6.72 | 6.66 | 6.72 | 6.72 | 10,511 |
Aug 16, 2024 | 6.68 | 6.70 | 6.66 | 6.68 | 6.68 | 7,151 |
Aug 15, 2024 | 6.64 | 6.68 | 6.60 | 6.68 | 6.68 | 2,694 |
Aug 14, 2024 | 6.59 | 6.62 | 6.59 | 6.60 | 6.60 | 9,981 |
Aug 13, 2024 | 6.55 | 6.58 | 6.51 | 6.58 | 6.58 | 37,169 |
Aug 12, 2024 | 6.54 | 6.54 | 6.49 | 6.50 | 6.50 | 18,729 |
Aug 9, 2024 | 6.49 | 6.54 | 6.48 | 6.51 | 6.51 | 18,551 |
Aug 8, 2024 | 6.43 | 6.51 | 6.40 | 6.51 | 6.51 | 25,562 |
Aug 7, 2024 | 6.41 | 6.52 | 6.41 | 6.50 | 6.50 | 25,004 |
Aug 6, 2024 | 6.41 | 6.41 | 6.32 | 6.36 | 6.36 | 26,076 |
Aug 5, 2024 | 6.24 | 6.34 | 6.24 | 6.33 | 6.33 | 17,603 |
Aug 2, 2024 | 6.59 | 6.59 | 6.45 | 6.46 | 6.46 | 44,992 |
Aug 1, 2024 | 6.82 | 6.82 | 6.67 | 6.67 | 6.67 | 11,079 |
Jul 31, 2024 | 6.84 | 6.85 | 6.83 | 6.84 | 6.84 | 4,479 |
Jul 30, 2024 | 6.71 | 6.79 | 6.71 | 6.77 | 6.77 | 29,045 |
Jul 29, 2024 | 6.76 | 6.76 | 6.69 | 6.69 | 6.69 | 3,453 |
Jul 26, 2024 | 6.65 | 6.72 | 6.65 | 6.72 | 6.72 | 14,106 |
Jul 25, 2024 | 6.59 | 6.64 | 6.56 | 6.64 | 6.64 | 42,530 |
Jul 24, 2024 | 6.72 | 6.75 | 6.70 | 6.70 | 6.70 | 1,397 |
Jul 23, 2024 | 6.76 | 6.79 | 6.74 | 6.77 | 6.77 | 12,957 |
Jul 22, 2024 | 6.72 | 6.77 | 6.72 | 6.75 | 6.75 | 8,753 |
Jul 19, 2024 | 6.70 | 6.70 | 6.68 | 6.68 | 6.68 | 26,790 |
Jul 18, 2024 | 6.77 | 6.78 | 6.70 | 6.70 | 6.70 | 27,023 |
Jul 17, 2024 | 6.82 | 6.84 | 6.78 | 6.78 | 6.78 | 13,562 |
Jul 16, 2024 | 6.79 | 6.87 | 6.79 | 6.86 | 6.86 | 7,920 |
Jul 15, 2024 | 6.89 | 6.91 | 6.84 | 6.86 | 6.86 | 20,686 |
Jul 12, 2024 | 6.83 | 6.92 | 6.83 | 6.91 | 6.91 | 22,231 |
Jul 11, 2024 | 6.78 | 6.84 | 6.77 | 6.84 | 6.84 | 6,478 |
Jul 10, 2024 | 6.73 | 6.77 | 6.71 | 6.77 | 6.77 | 12,701 |
Jul 9, 2024 | 6.76 | 6.78 | 6.69 | 6.70 | 6.70 | 27,029 |
Jul 8, 2024 | 6.77 | 6.82 | 6.77 | 6.79 | 6.79 | 14,014 |
Jul 5, 2024 | 6.82 | 6.86 | 6.78 | 6.79 | 6.79 | 37,860 |
Jul 4, 2024 | 6.81 | 6.83 | 6.81 | 6.81 | 6.81 | 4,749 |
Jul 3, 2024 | 6.72 | 6.79 | 6.72 | 6.79 | 6.79 | 11,358 |
Jul 2, 2024 | 6.68 | 6.70 | 6.66 | 6.69 | 6.69 | 6,666 |
Jul 1, 2024 | 6.80 | 6.80 | 6.70 | 6.72 | 6.72 | 15,868 |
Jun 28, 2024 | 6.73 | 6.73 | 6.67 | 6.68 | 6.68 | 11,440 |
Jun 27, 2024 | 6.72 | 6.74 | 6.70 | 6.70 | 6.70 | 15,532 |
Jun 26, 2024 | 6.77 | 6.79 | 6.70 | 6.72 | 6.72 | 6,712 |
Jun 25, 2024 | 6.74 | 6.75 | 6.72 | 6.73 | 6.73 | 31,741 |
Jun 24, 2024 | 6.78 | 6.85 | 6.76 | 6.83 | 6.83 | 24,703 |
Jun 21, 2024 | 6.81 | 6.83 | 6.76 | 6.76 | 6.76 | 20,335 |
Jun 20, 2024 | 6.79 | 6.85 | 6.79 | 6.84 | 6.84 | 1,479 |
Jun 19, 2024 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | 39,211 |
Jun 18, 2024 | 6.80 | 6.82 | 6.77 | 6.82 | 6.82 | 17,258 |
Jun 17, 2024 | 6.74 | 6.74 | 6.69 | 6.73 | 6.73 | 12,668 |
Jun 14, 2024 | 6.84 | 6.84 | 6.70 | 6.70 | 6.70 | 33,776 |
Jun 13, 2024 | 6.96 | 6.97 | 6.84 | 6.86 | 6.86 | 36,254 |
Jun 12, 2024 | 6.87 | 6.99 | 6.87 | 6.98 | 6.98 | 22,410 |
Jun 11, 2024 | 6.92 | 6.94 | 6.85 | 6.85 | 6.85 | 30,431 |
Jun 10, 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 9,714 |
Jun 7, 2024 | 6.95 | 6.95 | 6.90 | 6.91 | 6.91 | 8,842 |
Jun 6, 2024 | 7.00 | 7.01 | 6.97 | 6.97 | 6.97 | 5,495 |
Jun 5, 2024 | 6.91 | 6.97 | 6.91 | 6.97 | 6.97 | 16,357 |
Jun 4, 2024 | 6.93 | 6.93 | 6.87 | 6.87 | 6.87 | 16,159 |
Jun 3, 2024 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | 21,054 |
May 31, 2024 | 6.91 | 6.93 | 6.90 | 6.90 | 6.90 | 16,119 |
May 30, 2024 | 6.85 | 6.91 | 6.85 | 6.91 | 6.91 | 21,103 |
May 29, 2024 | 6.94 | 6.94 | 6.87 | 6.87 | 6.87 | 26,833 |
May 28, 2024 | 7.03 | 7.03 | 6.95 | 6.96 | 6.96 | 11,739 |
May 27, 2024 | 6.97 | 7.01 | 6.97 | 7.01 | 7.01 | 14,069 |
May 24, 2024 | 6.91 | 6.97 | 6.91 | 6.97 | 6.97 | 5,861 |
May 23, 2024 | 6.92 | 6.98 | 6.92 | 6.96 | 6.96 | 8,704 |
May 22, 2024 | 6.89 | 6.91 | 6.87 | 6.90 | 6.90 | 8,221 |
May 21, 2024 | 6.90 | 6.90 | 6.87 | 6.89 | 6.89 | 12,722 |
May 20, 2024 | 6.84 | 6.92 | 6.84 | 6.92 | 6.92 | 15,803 |
May 17, 2024 | 6.85 | 6.85 | 6.82 | 6.84 | 6.84 | 28,125 |
May 16, 2024 | 6.97 | 6.97 | 6.88 | 6.88 | 6.88 | 118,672 |
May 15, 2024 | 6.93 | 6.97 | 6.91 | 6.97 | 6.97 | 3,117 |
May 14, 2024 | 6.87 | 6.87 | 6.85 | 6.87 | 6.87 | 12,249 |
May 13, 2024 | 6.90 | 6.90 | 6.85 | 6.86 | 6.86 | 4,819 |
May 10, 2024 | 6.89 | 6.92 | 6.89 | 6.90 | 6.90 | 13,000 |
May 9, 2024 | 6.80 | 6.86 | 6.80 | 6.85 | 6.85 | 12,235 |
May 8, 2024 | 6.73 | 6.80 | 6.73 | 6.79 | 6.79 | 14,325 |
May 7, 2024 | 6.72 | 6.73 | 6.67 | 6.72 | 6.72 | 3,838 |
May 6, 2024 | 6.61 | 6.68 | 6.61 | 6.67 | 6.67 | 9,012 |
May 3, 2024 | 6.56 | 6.63 | 6.56 | 6.61 | 6.61 | 3,035 |
May 2, 2024 | 6.57 | 6.57 | 6.52 | 6.52 | 6.52 | 16,195 |
Apr 30, 2024 | 6.61 | 6.61 | 6.54 | 6.54 | 6.54 | 37,610 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%