XETRA - Delayed Quote EUR
iShares MSCI Europe Consumer Staples Sector UCITS ETF (ESIS.DE)
5.87
+0.04
+(0.63%)
At close: 5:17:03 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5.84 | 5.87 | 5.83 | 5.87 | 5.87 | 24,697 |
| Apr 30, 2025 | 5.78 | 5.83 | 5.78 | 5.83 | 5.83 | 44,786 |
| Apr 29, 2025 | 5.76 | 5.76 | 5.74 | 5.75 | 5.75 | 296 |
| Apr 28, 2025 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 1,593 |
| Apr 25, 2025 | 5.75 | 5.76 | 5.70 | 5.70 | 5.70 | 36,498 |
| Apr 24, 2025 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 9,559 |
| Apr 23, 2025 | 5.77 | 5.79 | 5.73 | 5.78 | 5.78 | 48,507 |
| Apr 22, 2025 | 5.75 | 5.80 | 5.72 | 5.80 | 5.80 | 66,928 |
| Apr 17, 2025 | 5.60 | 5.70 | 5.60 | 5.68 | 5.68 | 217,418 |
| Apr 16, 2025 | 5.64 | 5.65 | 5.63 | 5.65 | 5.65 | 18,841 |
| Apr 15, 2025 | 5.59 | 5.63 | 5.58 | 5.63 | 5.63 | 19,348 |
| Apr 14, 2025 | 5.55 | 5.58 | 5.55 | 5.58 | 5.58 | 21,068 |
| Apr 11, 2025 | 5.50 | 5.50 | 5.43 | 5.50 | 5.50 | 13,593 |
| Apr 10, 2025 | 5.52 | 5.52 | 5.43 | 5.46 | 5.46 | 9,632 |
| Apr 9, 2025 | 5.44 | 5.44 | 5.32 | 5.37 | 5.37 | 25,252 |
| Apr 8, 2025 | 5.39 | 5.53 | 5.39 | 5.49 | 5.49 | 374,931 |
| Apr 7, 2025 | 5.36 | 5.45 | 5.34 | 5.38 | 5.38 | 73,981 |
| Apr 4, 2025 | 5.75 | 5.81 | 5.60 | 5.60 | 5.60 | 239,791 |
| Apr 3, 2025 | 5.70 | 5.74 | 5.68 | 5.72 | 5.72 | 13,501 |
| Apr 2, 2025 | 5.68 | 5.71 | 5.67 | 5.68 | 5.68 | 2,447 |
| Apr 1, 2025 | 5.69 | 5.70 | 5.67 | 5.69 | 5.69 | 47,167 |
| Mar 31, 2025 | 5.65 | 5.68 | 5.65 | 5.65 | 5.65 | 8,681 |
| Mar 28, 2025 | 5.65 | 5.69 | 5.65 | 5.68 | 5.68 | 23,347 |
| Mar 27, 2025 | 5.63 | 5.64 | 5.61 | 5.63 | 5.63 | 14,629 |
| Mar 26, 2025 | 5.61 | 5.61 | 5.58 | 5.60 | 5.60 | 12,560 |
| Mar 25, 2025 | 5.65 | 5.65 | 5.61 | 5.62 | 5.62 | 73,018 |
| Mar 24, 2025 | 5.70 | 5.70 | 5.62 | 5.62 | 5.62 | 40,382 |
| Mar 21, 2025 | 5.68 | 5.71 | 5.68 | 5.69 | 5.69 | 29,000 |
| Mar 20, 2025 | 5.67 | 5.70 | 5.67 | 5.69 | 5.69 | 65,612 |
| Mar 19, 2025 | 5.67 | 5.68 | 5.64 | 5.66 | 5.66 | 13,590 |
| Mar 18, 2025 | 5.70 | 5.70 | 5.66 | 5.68 | 5.68 | 17,631 |
| Mar 17, 2025 | 5.65 | 5.70 | 5.64 | 5.70 | 5.70 | 35,440 |
| Mar 14, 2025 | 5.68 | 5.68 | 5.64 | 5.64 | 5.64 | 28,088 |
| Mar 13, 2025 | 5.67 | 5.67 | 5.64 | 5.65 | 5.65 | 7,163 |
| Mar 12, 2025 | 5.70 | 5.72 | 5.65 | 5.66 | 5.66 | 42,759 |
| Mar 11, 2025 | 5.78 | 5.80 | 5.66 | 5.68 | 5.68 | 27,316 |
| Mar 10, 2025 | 5.77 | 5.85 | 5.77 | 5.80 | 5.80 | 12,868 |
| Mar 7, 2025 | 5.73 | 5.77 | 5.68 | 5.77 | 5.77 | 26,787 |
| Mar 6, 2025 | 5.68 | 5.70 | 5.65 | 5.70 | 5.70 | 22,123 |
| Mar 5, 2025 | 5.74 | 5.77 | 5.72 | 5.73 | 5.73 | 32,758 |
| Mar 4, 2025 | 5.77 | 5.85 | 5.77 | 5.84 | 5.84 | 50,286 |
| Mar 3, 2025 | 5.72 | 5.78 | 5.70 | 5.76 | 5.76 | 73,811 |
| Feb 28, 2025 | 5.70 | 5.72 | 5.69 | 5.71 | 5.71 | 33,289 |
| Feb 27, 2025 | 5.66 | 5.72 | 5.65 | 5.72 | 5.72 | 33,632 |
| Feb 26, 2025 | 5.70 | 5.72 | 5.69 | 5.70 | 5.70 | 26,335 |
| Feb 25, 2025 | 5.64 | 5.69 | 5.63 | 5.69 | 5.69 | 26,755 |
| Feb 24, 2025 | 5.61 | 5.67 | 5.60 | 5.67 | 5.67 | 24,299 |
| Feb 21, 2025 | 5.52 | 5.58 | 5.52 | 5.58 | 5.58 | 20,533 |
| Feb 20, 2025 | 5.52 | 5.52 | 5.47 | 5.51 | 5.51 | 14,681 |
| Feb 19, 2025 | 5.51 | 5.53 | 5.48 | 5.53 | 5.53 | 22,082 |
| Feb 18, 2025 | 5.55 | 5.55 | 5.50 | 5.53 | 5.53 | 8,853 |
| Feb 17, 2025 | 5.52 | 5.54 | 5.51 | 5.54 | 5.54 | 13,036 |
| Feb 14, 2025 | 5.56 | 5.57 | 5.53 | 5.53 | 5.53 | 37,248 |
| Feb 13, 2025 | 5.54 | 5.57 | 5.51 | 5.57 | 5.57 | 27,865 |
| Feb 12, 2025 | 5.55 | 5.56 | 5.51 | 5.52 | 5.52 | 24,613 |
| Feb 11, 2025 | 5.52 | 5.53 | 5.50 | 5.50 | 5.50 | 8,982 |
| Feb 10, 2025 | 5.52 | 5.52 | 5.51 | 5.52 | 5.52 | 42,723 |
| Feb 7, 2025 | 5.49 | 5.51 | 5.47 | 5.48 | 5.48 | 77,675 |
| Feb 6, 2025 | 5.48 | 5.52 | 5.47 | 5.50 | 5.50 | 81,360 |
| Feb 5, 2025 | 5.45 | 5.47 | 5.44 | 5.47 | 5.47 | 67,381 |
| Feb 4, 2025 | 5.45 | 5.48 | 5.44 | 5.47 | 5.47 | 134,609 |
| Feb 3, 2025 | 5.45 | 5.50 | 5.45 | 5.49 | 5.49 | 36,984 |
| Jan 31, 2025 | 5.53 | 5.54 | 5.49 | 5.49 | 5.49 | 14,146 |
| Jan 30, 2025 | 5.48 | 5.53 | 5.47 | 5.53 | 5.53 | 31,587 |
| Jan 29, 2025 | 5.46 | 5.50 | 5.46 | 5.48 | 5.48 | 24,927 |
| Jan 28, 2025 | 5.48 | 5.53 | 5.48 | 5.51 | 5.51 | 29,525 |
| Jan 27, 2025 | 5.36 | 5.46 | 5.36 | 5.46 | 5.46 | 22,379 |
| Jan 24, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | 26,872 |
| Jan 23, 2025 | 5.30 | 5.33 | 5.30 | 5.32 | 5.32 | 622,414 |
| Jan 22, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 1,170,703 |
| Jan 21, 2025 | 5.33 | 5.34 | 5.33 | 5.33 | 5.33 | 114,175 |
| Jan 20, 2025 | 5.34 | 5.35 | 5.33 | 5.35 | 5.35 | 7,402 |
| Jan 17, 2025 | 5.31 | 5.35 | 5.31 | 5.34 | 5.34 | 33,278 |
| Jan 16, 2025 | 5.26 | 5.28 | 5.25 | 5.28 | 5.28 | 14,613 |
| Jan 15, 2025 | 5.24 | 5.26 | 5.22 | 5.26 | 5.26 | 18,771 |
| Jan 14, 2025 | 5.28 | 5.30 | 5.22 | 5.22 | 5.22 | 189,813 |
| Jan 13, 2025 | 5.25 | 5.28 | 5.25 | 5.26 | 5.26 | 67,538 |
| Jan 10, 2025 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | 32,929 |
| Jan 9, 2025 | 5.35 | 5.39 | 5.35 | 5.39 | 5.39 | 38,482 |
| Jan 8, 2025 | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | 15,631 |
| Jan 7, 2025 | 5.35 | 5.39 | 5.35 | 5.38 | 5.38 | 42,502 |
| Jan 6, 2025 | 5.35 | 5.36 | 5.32 | 5.35 | 5.35 | 91,572 |
| Jan 3, 2025 | 5.42 | 5.42 | 5.37 | 5.37 | 5.37 | 23,735 |
| Jan 2, 2025 | 5.40 | 5.44 | 5.37 | 5.42 | 5.42 | 195,929 |
| Dec 30, 2024 | 5.36 | 5.39 | 5.36 | 5.37 | 5.37 | 2,462 |
| Dec 27, 2024 | 5.34 | 5.39 | 5.34 | 5.37 | 5.37 | 76,070 |
| Dec 23, 2024 | 5.32 | 5.36 | 5.32 | 5.34 | 5.34 | 9,817 |
| Dec 20, 2024 | 5.34 | 5.37 | 5.32 | 5.37 | 5.37 | 8,182 |
| Dec 19, 2024 | 5.36 | 5.38 | 5.36 | 5.37 | 5.37 | 52,700 |
| Dec 18, 2024 | 5.42 | 5.42 | 5.39 | 5.40 | 5.40 | 53,143 |
| Dec 17, 2024 | 5.41 | 5.43 | 5.40 | 5.42 | 5.42 | 63,577 |
| Dec 16, 2024 | 5.46 | 5.47 | 5.43 | 5.47 | 5.47 | 37,721 |
| Dec 13, 2024 | 5.45 | 5.47 | 5.45 | 5.47 | 5.47 | 13,734 |
| Dec 12, 2024 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | 10,387 |
| Dec 11, 2024 | 5.42 | 5.45 | 5.42 | 5.45 | 5.45 | 30,211 |
| Dec 10, 2024 | 5.43 | 5.44 | 5.41 | 5.41 | 5.41 | 16,822 |
| Dec 9, 2024 | 5.44 | 5.44 | 5.40 | 5.43 | 5.43 | 70,091 |
| Dec 6, 2024 | 5.44 | 5.45 | 5.42 | 5.43 | 5.43 | 24,859 |
| Dec 5, 2024 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 330 |
| Dec 4, 2024 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | 25,239 |
| Dec 3, 2024 | 5.44 | 5.45 | 5.42 | 5.42 | 5.42 | 13,504 |
| Dec 2, 2024 | 5.43 | 5.46 | 5.43 | 5.45 | 5.45 | 2,225 |
| Nov 29, 2024 | 5.43 | 5.43 | 5.39 | 5.42 | 5.42 | 19,630 |
| Nov 28, 2024 | 5.43 | 5.45 | 5.42 | 5.42 | 5.42 | 28,743 |
| Nov 27, 2024 | 5.41 | 5.43 | 5.40 | 5.41 | 5.41 | 23,874 |
| Nov 26, 2024 | 5.39 | 5.42 | 5.38 | 5.38 | 5.38 | 59,247 |
| Nov 25, 2024 | 5.45 | 5.45 | 5.40 | 5.41 | 5.41 | 78,436 |
| Nov 22, 2024 | 5.36 | 5.43 | 5.36 | 5.42 | 5.42 | 27,451 |
| Nov 21, 2024 | 5.35 | 5.35 | 5.32 | 5.33 | 5.33 | 115,499 |
| Nov 20, 2024 | 5.37 | 5.37 | 5.34 | 5.37 | 5.37 | 41,597 |
| Nov 19, 2024 | 5.40 | 5.40 | 5.34 | 5.35 | 5.35 | 7,220 |
| Nov 18, 2024 | 5.34 | 5.38 | 5.34 | 5.37 | 5.37 | 22,506 |
| Nov 15, 2024 | 5.37 | 5.38 | 5.35 | 5.36 | 5.36 | 116,961 |
| Nov 14, 2024 | 5.33 | 5.39 | 5.33 | 5.39 | 5.39 | 39,359 |
| Nov 13, 2024 | 5.33 | 5.35 | 5.32 | 5.35 | 5.35 | 10,924 |
| Nov 12, 2024 | 5.36 | 5.38 | 5.34 | 5.34 | 5.34 | 15,422 |
| Nov 11, 2024 | 5.41 | 5.43 | 5.41 | 5.41 | 5.41 | 47,379 |
| Nov 8, 2024 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | 13,939 |
| Nov 7, 2024 | 5.43 | 5.43 | 5.41 | 5.42 | 5.42 | 66,098 |
| Nov 6, 2024 | 5.50 | 5.55 | 5.40 | 5.40 | 5.40 | 48,308 |
| Nov 5, 2024 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 178,006 |
| Nov 4, 2024 | 5.49 | 5.51 | 5.47 | 5.47 | 5.47 | 36,459 |
| Nov 1, 2024 | 5.47 | 5.52 | 5.46 | 5.50 | 5.50 | 12,943 |
| Oct 31, 2024 | 5.47 | 5.48 | 5.42 | 5.43 | 5.43 | 113,223 |
| Oct 30, 2024 | 5.55 | 5.55 | 5.51 | 5.51 | 5.51 | 21,555 |
| Oct 29, 2024 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | 60,614 |
| Oct 28, 2024 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | 11,892 |
| Oct 25, 2024 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | 717 |
| Oct 24, 2024 | 5.66 | 5.70 | 5.64 | 5.64 | 5.64 | 20,772 |
| Oct 23, 2024 | 5.67 | 5.67 | 5.63 | 5.63 | 5.63 | 22,500 |
| Oct 22, 2024 | 5.68 | 5.68 | 5.64 | 5.66 | 5.66 | 64,306 |
| Oct 21, 2024 | 5.71 | 5.73 | 5.69 | 5.70 | 5.70 | 8,389 |
| Oct 18, 2024 | 5.71 | 5.72 | 5.71 | 5.71 | 5.71 | 23,879 |
| Oct 17, 2024 | 5.63 | 5.75 | 5.63 | 5.73 | 5.73 | 46,910 |
| Oct 16, 2024 | 5.62 | 5.68 | 5.62 | 5.65 | 5.65 | 19,157 |
| Oct 15, 2024 | 5.70 | 5.70 | 5.66 | 5.69 | 5.69 | 66,622 |
| Oct 14, 2024 | 5.64 | 5.67 | 5.64 | 5.67 | 5.67 | 50,460 |
| Oct 11, 2024 | 5.63 | 5.67 | 5.63 | 5.66 | 5.66 | 17,949 |
| Oct 10, 2024 | 5.66 | 5.66 | 5.64 | 5.65 | 5.65 | 15,040 |
| Oct 9, 2024 | 5.62 | 5.66 | 5.62 | 5.65 | 5.65 | 22,505 |
| Oct 8, 2024 | 5.60 | 5.63 | 5.60 | 5.62 | 5.62 | 37,735 |
| Oct 7, 2024 | 5.67 | 5.67 | 5.64 | 5.64 | 5.64 | 9,284 |
| Oct 4, 2024 | 5.64 | 5.66 | 5.63 | 5.64 | 5.64 | 34,421 |
| Oct 3, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 26,471 |
| Oct 2, 2024 | 5.74 | 5.74 | 5.70 | 5.71 | 5.71 | 44,360 |
| Oct 1, 2024 | 5.75 | 5.76 | 5.73 | 5.74 | 5.74 | 19,147 |
| Sep 30, 2024 | 5.76 | 5.79 | 5.74 | 5.74 | 5.74 | 157,987 |
| Sep 27, 2024 | 5.76 | 5.79 | 5.75 | 5.78 | 5.78 | 48,927 |
| Sep 26, 2024 | 5.71 | 5.73 | 5.68 | 5.73 | 5.73 | 33,338 |
| Sep 25, 2024 | 5.64 | 5.67 | 5.64 | 5.66 | 5.66 | 30,274 |
| Sep 24, 2024 | 5.65 | 5.68 | 5.64 | 5.68 | 5.68 | 72,807 |
| Sep 23, 2024 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | 4,096 |
| Sep 20, 2024 | 5.65 | 5.65 | 5.58 | 5.58 | 5.58 | 9,193 |
| Sep 19, 2024 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | 1,310 |
| Sep 18, 2024 | 5.69 | 5.69 | 5.64 | 5.64 | 5.64 | 8,706 |
| Sep 17, 2024 | 5.73 | 5.73 | 5.67 | 5.67 | 5.67 | 26,584 |
| Sep 16, 2024 | 5.69 | 5.72 | 5.69 | 5.71 | 5.71 | 20,529 |
| Sep 13, 2024 | 5.72 | 5.73 | 5.70 | 5.70 | 5.70 | 32,153 |
| Sep 12, 2024 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | 4,018 |
| Sep 11, 2024 | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | 38,996 |
| Sep 10, 2024 | 5.74 | 5.77 | 5.74 | 5.74 | 5.74 | 321 |
| Sep 9, 2024 | 5.72 | 5.75 | 5.71 | 5.75 | 5.75 | 6,667 |
| Sep 6, 2024 | 5.72 | 5.73 | 5.71 | 5.71 | 5.71 | 5,008 |
| Sep 5, 2024 | 5.74 | 5.74 | 5.72 | 5.74 | 5.74 | 43,826 |
| Sep 4, 2024 | 5.76 | 5.76 | 5.73 | 5.74 | 5.74 | 26,412 |
| Sep 3, 2024 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 19,547 |
| Sep 2, 2024 | 5.75 | 5.75 | 5.72 | 5.74 | 5.74 | 19,955 |
| Aug 30, 2024 | 5.74 | 5.77 | 5.73 | 5.73 | 5.73 | 51,530 |
| Aug 29, 2024 | 5.71 | 5.75 | 5.71 | 5.73 | 5.73 | 51,773 |
| Aug 28, 2024 | 5.68 | 5.71 | 5.68 | 5.68 | 5.68 | 65,234 |
| Aug 27, 2024 | 5.66 | 5.68 | 5.66 | 5.68 | 5.68 | 92,849 |
| Aug 26, 2024 | 5.62 | 5.65 | 5.62 | 5.65 | 5.65 | 129,228 |
| Aug 23, 2024 | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | 17,915 |
| Aug 22, 2024 | 5.58 | 5.61 | 5.58 | 5.60 | 5.60 | 21,523 |
| Aug 21, 2024 | 5.54 | 5.57 | 5.54 | 5.56 | 5.56 | 108,680 |
| Aug 20, 2024 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | 8,909 |
| Aug 19, 2024 | 5.55 | 5.58 | 5.55 | 5.57 | 5.57 | 122,618 |
| Aug 16, 2024 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | 17,768 |
| Aug 15, 2024 | 5.56 | 5.58 | 5.54 | 5.57 | 5.57 | 25,298 |
| Aug 14, 2024 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | 12,399 |
| Aug 13, 2024 | 5.52 | 5.52 | 5.49 | 5.51 | 5.51 | 9,635 |
| Aug 12, 2024 | 5.52 | 5.53 | 5.50 | 5.50 | 5.50 | 36,220 |
| Aug 9, 2024 | 5.51 | 5.55 | 5.51 | 5.52 | 5.52 | 100,948 |
| Aug 8, 2024 | 5.52 | 5.55 | 5.50 | 5.55 | 5.55 | 35,285 |
| Aug 7, 2024 | 5.48 | 5.55 | 5.48 | 5.54 | 5.54 | 33,008 |
| Aug 6, 2024 | 5.46 | 5.48 | 5.45 | 5.46 | 5.46 | 92,075 |
| Aug 5, 2024 | 5.55 | 5.55 | 5.43 | 5.43 | 5.43 | 65,592 |
| Aug 2, 2024 | 5.57 | 5.62 | 5.54 | 5.59 | 5.59 | 162,078 |
| Aug 1, 2024 | 5.56 | 5.57 | 5.54 | 5.55 | 5.55 | 54,878 |
| Jul 31, 2024 | 5.57 | 5.59 | 5.55 | 5.55 | 5.55 | 52,703 |
| Jul 30, 2024 | 5.51 | 5.51 | 5.47 | 5.51 | 5.51 | 17,310 |
| Jul 29, 2024 | 5.55 | 5.56 | 5.51 | 5.51 | 5.51 | 25,870 |
| Jul 26, 2024 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | 10,889 |
| Jul 25, 2024 | 5.54 | 5.56 | 5.51 | 5.54 | 5.54 | 129,422 |
| Jul 24, 2024 | 5.53 | 5.57 | 5.53 | 5.55 | 5.55 | 34,413 |
| Jul 23, 2024 | 5.59 | 5.60 | 5.55 | 5.55 | 5.55 | 5,053 |
| Jul 22, 2024 | 5.59 | 5.62 | 5.59 | 5.60 | 5.60 | 27,302 |
| Jul 19, 2024 | 5.56 | 5.58 | 5.55 | 5.55 | 5.55 | 110,718 |
| Jul 18, 2024 | 5.59 | 5.61 | 5.57 | 5.61 | 5.61 | 16,577 |
| Jul 17, 2024 | 5.47 | 5.54 | 5.46 | 5.54 | 5.54 | 40,757 |
| Jul 16, 2024 | 5.46 | 5.47 | 5.45 | 5.46 | 5.46 | 8,473 |
| Jul 15, 2024 | 5.54 | 5.56 | 5.49 | 5.49 | 5.49 | 33,599 |
| Jul 12, 2024 | 5.53 | 5.56 | 5.52 | 5.56 | 5.56 | 24,279 |
| Jul 11, 2024 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | 6,755 |
| Jul 10, 2024 | 5.45 | 5.49 | 5.45 | 5.49 | 5.49 | 51,719 |
| Jul 9, 2024 | 5.46 | 5.49 | 5.44 | 5.45 | 5.45 | 19,257 |
| Jul 8, 2024 | 5.48 | 5.50 | 5.46 | 5.46 | 5.46 | 33,325 |
| Jul 5, 2024 | 5.47 | 5.49 | 5.45 | 5.46 | 5.46 | 48,487 |
| Jul 4, 2024 | 5.45 | 5.48 | 5.45 | 5.47 | 5.47 | 5,729 |
| Jul 3, 2024 | 5.45 | 5.45 | 5.42 | 5.45 | 5.45 | 35,204 |
| Jul 2, 2024 | 5.40 | 5.41 | 5.39 | 5.40 | 5.40 | 165,703 |
| Jul 1, 2024 | 5.47 | 5.47 | 5.41 | 5.41 | 5.41 | 58,390 |
| Jun 28, 2024 | 5.48 | 5.48 | 5.42 | 5.43 | 5.43 | 9,038 |
| Jun 27, 2024 | 5.55 | 5.55 | 5.48 | 5.48 | 5.48 | 10,579 |
| Jun 26, 2024 | 5.61 | 5.61 | 5.55 | 5.56 | 5.56 | 52,149 |
| Jun 25, 2024 | 5.64 | 5.64 | 5.59 | 5.60 | 5.60 | 338,276 |
| Jun 24, 2024 | 5.61 | 5.64 | 5.61 | 5.63 | 5.63 | 16,087 |
| Jun 21, 2024 | 5.61 | 5.63 | 5.59 | 5.60 | 5.60 | 28,842 |
| Jun 20, 2024 | 5.59 | 5.63 | 5.58 | 5.63 | 5.63 | 14,098 |
| Jun 19, 2024 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | 2,278 |
| Jun 18, 2024 | 5.63 | 5.63 | 5.61 | 5.63 | 5.63 | 33,735 |
| Jun 17, 2024 | 5.65 | 5.65 | 5.60 | 5.64 | 5.64 | 29,999 |
| Jun 14, 2024 | 5.63 | 5.66 | 5.62 | 5.62 | 5.62 | 44,639 |
| Jun 13, 2024 | 5.62 | 5.64 | 5.59 | 5.64 | 5.64 | 116,528 |
| Jun 12, 2024 | 5.62 | 5.65 | 5.62 | 5.64 | 5.64 | 30,838 |
| Jun 11, 2024 | 5.65 | 5.65 | 5.60 | 5.61 | 5.61 | 29,878 |
| Jun 10, 2024 | 5.65 | 5.68 | 5.64 | 5.64 | 5.64 | 8,415 |
| Jun 7, 2024 | 5.72 | 5.72 | 5.68 | 5.68 | 5.68 | 27,698 |
| Jun 6, 2024 | 5.67 | 5.71 | 5.67 | 5.70 | 5.70 | 50,369 |
| Jun 5, 2024 | 5.69 | 5.69 | 5.66 | 5.68 | 5.68 | 16,761 |
| Jun 4, 2024 | 5.62 | 5.66 | 5.62 | 5.64 | 5.64 | 129,640 |
| Jun 3, 2024 | 5.64 | 5.64 | 5.60 | 5.63 | 5.63 | 123,604 |
| May 31, 2024 | 5.55 | 5.60 | 5.54 | 5.60 | 5.60 | 8,847 |
| May 30, 2024 | 5.47 | 5.55 | 5.47 | 5.55 | 5.55 | 65,715 |
| May 29, 2024 | 5.51 | 5.51 | 5.44 | 5.44 | 5.44 | 86,267 |
| May 28, 2024 | 5.57 | 5.57 | 5.51 | 5.51 | 5.51 | 157,910 |
| May 27, 2024 | 5.55 | 5.58 | 5.55 | 5.57 | 5.57 | 122,955 |
| May 24, 2024 | 5.56 | 5.58 | 5.55 | 5.55 | 5.55 | 55,153 |
| May 23, 2024 | 5.65 | 5.65 | 5.59 | 5.61 | 5.61 | 13,610 |
| May 22, 2024 | 5.64 | 5.65 | 5.62 | 5.65 | 5.65 | 62,594 |
| May 21, 2024 | 5.66 | 5.67 | 5.64 | 5.66 | 5.66 | 24,099 |
| May 20, 2024 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | 29,625 |
| May 17, 2024 | 5.68 | 5.69 | 5.67 | 5.68 | 5.68 | 29,069 |
| May 16, 2024 | 5.66 | 5.68 | 5.65 | 5.67 | 5.67 | 57,008 |
| May 15, 2024 | 5.65 | 5.66 | 5.62 | 5.66 | 5.66 | 51,626 |
| May 14, 2024 | 5.64 | 5.66 | 5.64 | 5.65 | 5.65 | 28,190 |
| May 13, 2024 | 5.64 | 5.66 | 5.64 | 5.64 | 5.64 | 48,774 |
| May 10, 2024 | 5.59 | 5.64 | 5.59 | 5.64 | 5.64 | 77,302 |
| May 9, 2024 | 5.58 | 5.61 | 5.57 | 5.61 | 5.61 | 85,275 |
| May 8, 2024 | 5.55 | 5.58 | 5.55 | 5.57 | 5.57 | 31,779 |
| May 7, 2024 | 5.48 | 5.50 | 5.47 | 5.50 | 5.50 | 19,391 |
| May 6, 2024 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | 32,970 |
| May 3, 2024 | 5.46 | 5.49 | 5.45 | 5.45 | 5.45 | 5,511 |
| May 2, 2024 | 5.47 | 5.47 | 5.44 | 5.45 | 5.45 | 6,087 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.24
+6.19%
EWT iShares MSCI Taiwan ETF
50.78
+6.19%
MFLX First Trust Flexible Municipal High Income ETF
17.35
+5.28%
AIA iShares Asia 50 ETF
73.18
+4.01%
PSI Invesco Semiconductors ETF
48.22
+4.08%
XSD SPDR S&P Semiconductor ETF
203.13
+3.98%
EYLD Cambria Emerging Shareholder Yield ETF
32.75
+3.63%
EWD iShares MSCI Sweden ETF
44.61
+3.47%
SOXX iShares Semiconductor ETF
190.06
+3.52%
ESPO VanEck Video Gaming and eSports ETF
97.76
+3.30%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.02
+3.26%
SMH VanEck Semiconductor ETF
219.28
+3.29%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
FTXL First Trust Nasdaq Semiconductor ETF
76.38
+3.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.01
+3.07%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.36
+3.03%
EMGF iShares Emerging Markets Equity Factor ETF
47.92
+2.68%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
QLD ProShares Ultra QQQ
93.27
+2.78%
PSCI Invesco S&P SmallCap Industrials ETF
121.59
+2.69%
QTUM Defiance Quantum ETF
77.51
+2.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.60
+2.65%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+2.52%
SLX VanEck Steel ETF
62.14
+2.62%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.80
+2.58%
BLOK Amplify Transformational Data Sharing ETF
42.04
+2.56%
PXH Invesco RAFI Emerging Markets ETF
21.84
+2.33%
DWLD Davis Select Worldwide ETF
38.32
+2.53%
FDEM Fidelity Emerging Markets Multifactor ETF
26.26
+2.44%
SPHB Invesco S&P 500 High Beta ETF
81.75
+2.40%
EMQQ EMQQ The Emerging Markets Internet ETF
39.14
+2.39%
SPEM SPDR Portfolio Emerging Markets ETF
40.38
+2.34%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.63
+2.44%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.78
+2.26%
XNTK SPDR NYSE Technology ETF
203.08
+2.31%
XMMO Invesco S&P MidCap Momentum ETF
118.58
+2.29%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.56
+2.27%
QGRO American Century U.S. Quality Growth ETF
99.80
+2.27%
AIQ Global X Artificial Intelligence & Technology ETF
38.04
+2.34%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.33
+2.22%
IWP iShares Russell Mid-Cap Growth ETF
124.49
+2.28%
IDHQ Invesco S&P International Developed Quality ETF
31.65
+2.16%
THD iShares MSCI Thailand ETF
55.79
+2.16%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
105.75
+2.10%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.37
+2.10%
IXP iShares Global Comm Services ETF
100.98
+2.20%
DEM WisdomTree Emerging Markets High Dividend Fund
42.76
+2.10%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.34
+2.07%
KIE SPDR S&P Insurance ETF
57.83
+2.14%
PKB Invesco Building & Construction ETF
73.14
+2.05%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.48
+2.04%
IDX VanEck Indonesia Index ETF
13.78
+2.04%
FEZ SPDR EURO STOXX 50 ETF
57.46
+2.06%
MTUM iShares MSCI USA Momentum Factor ETF
215.80
+2.02%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.25
+2.05%
VOX Vanguard Communication Services Index Fund ETF Shares
150.94
+1.81%
AADR AdvisorShares Dorsey Wright ADR ETF
76.15
+1.97%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.18
+2.01%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.48
+1.96%
IPKW Invesco International BuyBack Achievers ETF
45.80
+1.80%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.27
+2.34%
IMTM iShares MSCI Intl Momentum Factor ETF
42.98
+1.87%
PSC Principal U.S. Small-Cap ETF
48.89
+1.91%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.76
+1.91%
IETC iShares U.S. Tech Independence Focused ETF
81.13
+1.91%
IYG iShares U.S. Financial Services ETF
79.30
+1.95%
SPMO Invesco S&P 500 Momentum ETF
97.54
+1.89%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.06
+1.87%
EZU iShares MSCI Eurozone ETF
56.82
+1.92%
XSMO Invesco S&P SmallCap Momentum ETF
63.18
+1.86%
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%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.29
+1.90%
IGM iShares Expanded Tech Sector ETF
96.04
+1.96%
IDMO Invesco S&P International Developed Momentum ETF
47.57
+1.84%
VFH Vanguard Financials Index Fund ETF Shares
118.84
+1.77%
IQLT iShares MSCI Intl Quality Factor ETF
41.81
+1.78%
NULG Nuveen ESG Large-Cap Growth ETF
83.20
+1.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.47
+1.61%
PAVE Global X U.S. Infrastructure Development ETF
39.55
+1.85%
VIS Vanguard Industrials Index Fund ETF Shares
253.68
+1.61%
FIDU Fidelity MSCI Industrials Index ETF
70.47
+1.76%
EES WisdomTree U.S. SmallCap Earnings Fund
47.69
+1.76%
XMHQ Invesco S&P MidCap Quality ETF
94.14
+1.71%
CWS AdvisorShares Focused Equity ETF
66.34
+1.87%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.02
+1.90%
VFVA Vanguard U.S. Value Factor ETF Shares
109.74
+1.73%
XLF The Financial Select Sector SPDR Fund
49.59
+1.72%
IVW iShares S&P 500 Growth ETF
97.39
+1.68%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
351.18
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
57.13
+1.71%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.01
+1.69%
FYC First Trust Small Cap Growth AlphaDEX Fund
69.93
+1.69%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.56
+1.72%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.11
+1.67%
RDVY First Trust Rising Dividend Achievers ETF
58.09
+1.66%
IUSG iShares Core S&P U.S. Growth ETF
133.41
+1.64%
VB Vanguard Small-Cap Index Fund ETF Shares
220.57
+1.67%