XETRA - Delayed Quote EUR
iShares MSCI Europe Information Technology Sector UCITS ETF (ESIT.DE)
7.46
+0.22
+(3.04%)
At close: 5:02:15 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 | 7.31 | 7.47 | 7.31 | 7.46 | 7.46 | 22,596 |
Apr 30, 2025 | 7.26 | 7.28 | 7.11 | 7.24 | 7.24 | 69,224 |
Apr 29, 2025 | 7.21 | 7.24 | 7.19 | 7.23 | 7.23 | 91,340 |
Apr 28, 2025 | 7.16 | 7.21 | 7.14 | 7.16 | 7.16 | 57,221 |
Apr 25, 2025 | 7.09 | 7.13 | 7.06 | 7.12 | 7.12 | 27,145 |
Apr 24, 2025 | 6.92 | 7.06 | 6.85 | 7.06 | 7.06 | 108,359 |
Apr 23, 2025 | 6.98 | 7.12 | 6.96 | 7.05 | 7.05 | 80,204 |
Apr 22, 2025 | 6.65 | 6.69 | 6.57 | 6.69 | 6.69 | 113,883 |
Apr 17, 2025 | 6.84 | 6.84 | 6.73 | 6.74 | 6.74 | 59,564 |
Apr 16, 2025 | 6.77 | 6.85 | 6.74 | 6.85 | 6.85 | 74,832 |
Apr 15, 2025 | 6.87 | 6.96 | 6.86 | 6.96 | 6.96 | 132,913 |
Apr 14, 2025 | 6.78 | 6.82 | 6.75 | 6.77 | 6.77 | 48,031 |
Apr 11, 2025 | 6.77 | 6.77 | 6.55 | 6.60 | 6.60 | 44,549 |
Apr 10, 2025 | 7.03 | 7.03 | 6.71 | 6.71 | 6.71 | 98,222 |
Apr 9, 2025 | 6.43 | 6.47 | 6.28 | 6.33 | 6.33 | 83,485 |
Apr 8, 2025 | 6.53 | 6.68 | 6.47 | 6.64 | 6.64 | 69,169 |
Apr 7, 2025 | 6.32 | 6.64 | 6.23 | 6.47 | 6.47 | 131,467 |
Apr 4, 2025 | 6.93 | 6.98 | 6.61 | 6.74 | 6.74 | 64,951 |
Apr 3, 2025 | 7.20 | 7.20 | 6.97 | 6.99 | 6.99 | 39,169 |
Apr 2, 2025 | 7.39 | 7.40 | 7.31 | 7.39 | 7.39 | 49,714 |
Apr 1, 2025 | 7.39 | 7.44 | 7.34 | 7.44 | 7.44 | 51,061 |
Mar 31, 2025 | 7.36 | 7.36 | 7.26 | 7.31 | 7.31 | 82,153 |
Mar 28, 2025 | 7.52 | 7.55 | 7.44 | 7.46 | 7.46 | 64,046 |
Mar 27, 2025 | 7.58 | 7.61 | 7.53 | 7.57 | 7.57 | 96,482 |
Mar 26, 2025 | 7.89 | 7.89 | 7.69 | 7.69 | 7.69 | 73,325 |
Mar 25, 2025 | 7.85 | 7.91 | 7.79 | 7.89 | 7.89 | 331,070 |
Mar 24, 2025 | 7.79 | 7.83 | 7.75 | 7.82 | 7.82 | 60,771 |
Mar 21, 2025 | 7.72 | 7.72 | 7.63 | 7.70 | 7.70 | 60,937 |
Mar 20, 2025 | 7.82 | 7.85 | 7.72 | 7.76 | 7.76 | 100,587 |
Mar 19, 2025 | 7.71 | 7.79 | 7.68 | 7.77 | 7.77 | 12,891 |
Mar 18, 2025 | 7.71 | 7.80 | 7.69 | 7.74 | 7.74 | 246,679 |
Mar 17, 2025 | 7.66 | 7.71 | 7.63 | 7.70 | 7.70 | 30,763 |
Mar 14, 2025 | 7.50 | 7.67 | 7.50 | 7.65 | 7.65 | 18,205 |
Mar 13, 2025 | 7.56 | 7.63 | 7.49 | 7.50 | 7.50 | 39,623 |
Mar 12, 2025 | 7.55 | 7.66 | 7.52 | 7.61 | 7.61 | 108,914 |
Mar 11, 2025 | 7.63 | 7.65 | 7.47 | 7.50 | 7.50 | 101,737 |
Mar 10, 2025 | 7.93 | 7.93 | 7.60 | 7.61 | 7.61 | 206,361 |
Mar 7, 2025 | 7.91 | 7.97 | 7.87 | 7.88 | 7.88 | 77,006 |
Mar 6, 2025 | 8.09 | 8.09 | 7.94 | 7.99 | 7.99 | 19,251 |
Mar 5, 2025 | 8.00 | 8.06 | 7.99 | 8.03 | 8.03 | 68,677 |
Mar 4, 2025 | 8.07 | 8.07 | 7.80 | 7.80 | 7.80 | 43,067 |
Mar 3, 2025 | 8.09 | 8.22 | 8.08 | 8.17 | 8.17 | 32,824 |
Feb 28, 2025 | 8.02 | 8.07 | 7.99 | 8.04 | 8.04 | 35,644 |
Feb 27, 2025 | 8.28 | 8.32 | 8.19 | 8.21 | 8.21 | 11,776 |
Feb 26, 2025 | 8.32 | 8.40 | 8.31 | 8.40 | 8.40 | 29,462 |
Feb 25, 2025 | 8.33 | 8.37 | 8.26 | 8.27 | 8.27 | 19,717 |
Feb 24, 2025 | 8.47 | 8.47 | 8.34 | 8.42 | 8.42 | 64,140 |
Feb 21, 2025 | 8.46 | 8.51 | 8.43 | 8.45 | 8.45 | 169,525 |
Feb 20, 2025 | 8.44 | 8.52 | 8.44 | 8.44 | 8.44 | 34,395 |
Feb 19, 2025 | 8.51 | 8.52 | 8.42 | 8.48 | 8.48 | 200,493 |
Feb 18, 2025 | 8.55 | 8.58 | 8.48 | 8.48 | 8.48 | 8,780 |
Feb 17, 2025 | 8.54 | 8.58 | 8.50 | 8.58 | 8.58 | 23,565 |
Feb 14, 2025 | 8.59 | 8.63 | 8.55 | 8.56 | 8.56 | 11,452 |
Feb 13, 2025 | 8.51 | 8.60 | 8.47 | 8.60 | 8.60 | 22,516 |
Feb 12, 2025 | 8.47 | 8.49 | 8.39 | 8.49 | 8.49 | 30,409 |
Feb 11, 2025 | 8.38 | 8.47 | 8.38 | 8.46 | 8.46 | 157,022 |
Feb 10, 2025 | 8.32 | 8.39 | 8.32 | 8.39 | 8.39 | 27,925 |
Feb 7, 2025 | 8.39 | 8.39 | 8.26 | 8.28 | 8.28 | 71,114 |
Feb 6, 2025 | 8.35 | 8.38 | 8.32 | 8.38 | 8.38 | 18,602 |
Feb 5, 2025 | 8.24 | 8.31 | 8.20 | 8.31 | 8.31 | 26,702 |
Feb 4, 2025 | 8.24 | 8.27 | 8.16 | 8.27 | 8.27 | 19,595 |
Feb 3, 2025 | 8.06 | 8.16 | 8.03 | 8.16 | 8.16 | 31,934 |
Jan 31, 2025 | 8.21 | 8.29 | 8.21 | 8.26 | 8.26 | 15,344 |
Jan 30, 2025 | 8.10 | 8.19 | 8.10 | 8.14 | 8.14 | 31,382 |
Jan 29, 2025 | 8.17 | 8.22 | 8.05 | 8.05 | 8.05 | 48,092 |
Jan 28, 2025 | 7.93 | 7.93 | 7.80 | 7.85 | 7.85 | 19,993 |
Jan 27, 2025 | 7.82 | 7.90 | 7.68 | 7.84 | 7.84 | 67,091 |
Jan 24, 2025 | 8.22 | 8.28 | 8.12 | 8.12 | 8.12 | 24,687 |
Jan 23, 2025 | 8.25 | 8.26 | 8.21 | 8.24 | 8.24 | 30,458 |
Jan 22, 2025 | 8.28 | 8.40 | 8.28 | 8.36 | 8.36 | 37,783 |
Jan 21, 2025 | 8.28 | 8.30 | 8.22 | 8.22 | 8.22 | 6,555 |
Jan 20, 2025 | 8.24 | 8.30 | 8.19 | 8.30 | 8.30 | 87,528 |
Jan 17, 2025 | 8.17 | 8.25 | 8.17 | 8.22 | 8.22 | 33,168 |
Jan 16, 2025 | 8.17 | 8.22 | 8.12 | 8.20 | 8.20 | 45,135 |
Jan 15, 2025 | 7.94 | 8.09 | 7.94 | 8.08 | 8.08 | 17,197 |
Jan 14, 2025 | 7.95 | 8.02 | 7.91 | 7.95 | 7.95 | 42,467 |
Jan 13, 2025 | 7.88 | 7.91 | 7.78 | 7.91 | 7.91 | 117,630 |
Jan 10, 2025 | 8.02 | 8.06 | 7.98 | 8.01 | 8.01 | 31,412 |
Jan 9, 2025 | 7.95 | 8.04 | 7.95 | 8.03 | 8.03 | 26,740 |
Jan 8, 2025 | 8.12 | 8.14 | 7.99 | 7.99 | 7.99 | 105,864 |
Jan 7, 2025 | 8.10 | 8.16 | 8.08 | 8.12 | 8.12 | 41,507 |
Jan 6, 2025 | 7.78 | 8.10 | 7.78 | 8.10 | 8.10 | 127,577 |
Jan 3, 2025 | 7.73 | 7.73 | 7.64 | 7.68 | 7.68 | 47,988 |
Jan 2, 2025 | 7.69 | 7.74 | 7.67 | 7.74 | 7.74 | 79,909 |
Dec 30, 2024 | 7.71 | 7.71 | 7.66 | 7.66 | 7.66 | 5,711 |
Dec 27, 2024 | 7.72 | 7.78 | 7.71 | 7.76 | 7.76 | 39,380 |
Dec 23, 2024 | 7.64 | 7.72 | 7.64 | 7.69 | 7.69 | 29,284 |
Dec 20, 2024 | 7.65 | 7.70 | 7.56 | 7.70 | 7.70 | 27,910 |
Dec 19, 2024 | 7.77 | 7.77 | 7.69 | 7.70 | 7.70 | 86,645 |
Dec 18, 2024 | 7.82 | 7.93 | 7.82 | 7.93 | 7.93 | 22,911 |
Dec 17, 2024 | 7.75 | 7.87 | 7.72 | 7.80 | 7.80 | 26,411 |
Dec 16, 2024 | 7.74 | 7.77 | 7.71 | 7.77 | 7.77 | 87,400 |
Dec 13, 2024 | 7.76 | 7.80 | 7.74 | 7.76 | 7.76 | 14,633 |
Dec 12, 2024 | 7.75 | 7.78 | 7.72 | 7.77 | 7.77 | 10,922 |
Dec 11, 2024 | 7.72 | 7.75 | 7.69 | 7.74 | 7.74 | 20,849 |
Dec 10, 2024 | 7.72 | 7.78 | 7.72 | 7.72 | 7.72 | 8,331 |
Dec 9, 2024 | 7.75 | 7.77 | 7.70 | 7.75 | 7.75 | 53,468 |
Dec 6, 2024 | 7.66 | 7.72 | 7.65 | 7.72 | 7.72 | 95,574 |
Dec 5, 2024 | 7.68 | 7.72 | 7.65 | 7.71 | 7.71 | 26,342 |
Dec 4, 2024 | 7.59 | 7.70 | 7.59 | 7.70 | 7.70 | 77,344 |
Dec 3, 2024 | 7.51 | 7.56 | 7.45 | 7.56 | 7.56 | 158,282 |
Dec 2, 2024 | 7.32 | 7.46 | 7.31 | 7.46 | 7.46 | 59,322 |
Nov 29, 2024 | 7.25 | 7.39 | 7.25 | 7.39 | 7.39 | 15,464 |
Nov 28, 2024 | 7.34 | 7.34 | 7.26 | 7.27 | 7.27 | 66,473 |
Nov 27, 2024 | 7.24 | 7.25 | 7.18 | 7.21 | 7.21 | 19,683 |
Nov 26, 2024 | 7.32 | 7.37 | 7.29 | 7.29 | 7.29 | 123,793 |
Nov 25, 2024 | 7.37 | 7.40 | 7.32 | 7.38 | 7.38 | 97,687 |
Nov 22, 2024 | 7.27 | 7.33 | 7.22 | 7.31 | 7.31 | 93,079 |
Nov 21, 2024 | 7.12 | 7.21 | 7.08 | 7.21 | 7.21 | 72,622 |
Nov 20, 2024 | 7.20 | 7.22 | 7.12 | 7.14 | 7.14 | 30,972 |
Nov 19, 2024 | 7.18 | 7.18 | 7.04 | 7.14 | 7.14 | 58,978 |
Nov 18, 2024 | 7.17 | 7.17 | 7.08 | 7.16 | 7.16 | 11,640 |
Nov 15, 2024 | 7.31 | 7.31 | 7.19 | 7.19 | 7.19 | 58,447 |
Nov 14, 2024 | 7.23 | 7.41 | 7.23 | 7.41 | 7.41 | 77,505 |
Nov 13, 2024 | 7.19 | 7.23 | 7.14 | 7.18 | 7.18 | 22,889 |
Nov 12, 2024 | 7.25 | 7.34 | 7.24 | 7.31 | 7.31 | 36,847 |
Nov 11, 2024 | 7.24 | 7.34 | 7.24 | 7.27 | 7.27 | 47,959 |
Nov 8, 2024 | 7.27 | 7.27 | 7.16 | 7.19 | 7.19 | 16,404 |
Nov 7, 2024 | 7.11 | 7.26 | 7.11 | 7.26 | 7.26 | 87,821 |
Nov 6, 2024 | 7.15 | 7.27 | 7.07 | 7.07 | 7.07 | 86,977 |
Nov 5, 2024 | 7.11 | 7.17 | 7.10 | 7.17 | 7.17 | 19,699 |
Nov 4, 2024 | 7.18 | 7.19 | 7.10 | 7.11 | 7.11 | 11,710 |
Nov 1, 2024 | 7.10 | 7.22 | 7.10 | 7.22 | 7.22 | 10,548 |
Oct 31, 2024 | 7.22 | 7.25 | 7.07 | 7.09 | 7.09 | 456,676 |
Oct 30, 2024 | 7.47 | 7.47 | 7.30 | 7.30 | 7.30 | 86,226 |
Oct 29, 2024 | 7.47 | 7.50 | 7.45 | 7.47 | 7.47 | 16,512 |
Oct 28, 2024 | 7.46 | 7.49 | 7.44 | 7.46 | 7.46 | 13,603 |
Oct 25, 2024 | 7.46 | 7.46 | 7.41 | 7.44 | 7.44 | 101,295 |
Oct 24, 2024 | 7.42 | 7.46 | 7.42 | 7.42 | 7.42 | 17,956 |
Oct 23, 2024 | 7.44 | 7.47 | 7.40 | 7.41 | 7.41 | 27,757 |
Oct 22, 2024 | 7.46 | 7.53 | 7.41 | 7.42 | 7.42 | 29,489 |
Oct 21, 2024 | 7.45 | 7.45 | 7.35 | 7.36 | 7.36 | 25,504 |
Oct 18, 2024 | 7.31 | 7.45 | 7.31 | 7.45 | 7.45 | 85,620 |
Oct 17, 2024 | 7.27 | 7.31 | 7.22 | 7.28 | 7.28 | 55,289 |
Oct 16, 2024 | 7.29 | 7.34 | 7.22 | 7.25 | 7.25 | 175,656 |
Oct 15, 2024 | 7.92 | 7.92 | 7.36 | 7.36 | 7.36 | 243,585 |
Oct 14, 2024 | 7.68 | 7.82 | 7.68 | 7.81 | 7.81 | 31,108 |
Oct 11, 2024 | 7.66 | 7.69 | 7.60 | 7.68 | 7.68 | 23,409 |
Oct 10, 2024 | 7.68 | 7.68 | 7.57 | 7.64 | 7.64 | 28,724 |
Oct 9, 2024 | 7.58 | 7.69 | 7.58 | 7.69 | 7.69 | 16,607 |
Oct 8, 2024 | 7.53 | 7.59 | 7.50 | 7.59 | 7.59 | 11,770 |
Oct 7, 2024 | 7.64 | 7.64 | 7.50 | 7.58 | 7.58 | 18,861 |
Oct 4, 2024 | 7.58 | 7.70 | 7.56 | 7.62 | 7.62 | 51,007 |
Oct 3, 2024 | 7.62 | 7.62 | 7.57 | 7.60 | 7.60 | 9,149 |
Oct 2, 2024 | 7.64 | 7.68 | 7.57 | 7.68 | 7.68 | 27,458 |
Oct 1, 2024 | 7.73 | 7.78 | 7.58 | 7.64 | 7.64 | 84,619 |
Sep 30, 2024 | 7.76 | 7.81 | 7.68 | 7.68 | 7.68 | 67,814 |
Sep 27, 2024 | 7.74 | 7.80 | 7.72 | 7.79 | 7.79 | 55,958 |
Sep 26, 2024 | 7.73 | 7.78 | 7.70 | 7.71 | 7.71 | 15,985 |
Sep 25, 2024 | 7.45 | 7.54 | 7.42 | 7.52 | 7.52 | 10,977 |
Sep 24, 2024 | 7.57 | 7.60 | 7.48 | 7.52 | 7.52 | 111,763 |
Sep 23, 2024 | 7.47 | 7.52 | 7.45 | 7.45 | 7.45 | 44,383 |
Sep 20, 2024 | 7.59 | 7.59 | 7.41 | 7.43 | 7.43 | 44,139 |
Sep 19, 2024 | 7.51 | 7.68 | 7.50 | 7.66 | 7.66 | 154,414 |
Sep 18, 2024 | 7.44 | 7.44 | 7.40 | 7.41 | 7.41 | 68,196 |
Sep 17, 2024 | 7.41 | 7.49 | 7.41 | 7.45 | 7.45 | 33,664 |
Sep 16, 2024 | 7.48 | 7.49 | 7.39 | 7.41 | 7.41 | 30,023 |
Sep 13, 2024 | 7.43 | 7.51 | 7.43 | 7.51 | 7.51 | 34,266 |
Sep 12, 2024 | 7.42 | 7.47 | 7.41 | 7.42 | 7.42 | 61,801 |
Sep 11, 2024 | 7.20 | 7.29 | 7.19 | 7.28 | 7.28 | 74,325 |
Sep 10, 2024 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | 72,197 |
Sep 9, 2024 | 7.22 | 7.25 | 7.13 | 7.17 | 7.17 | 98,224 |
Sep 6, 2024 | 7.31 | 7.33 | 7.13 | 7.15 | 7.15 | 125,871 |
Sep 5, 2024 | 7.41 | 7.41 | 7.30 | 7.32 | 7.32 | 7,085 |
Sep 4, 2024 | 7.50 | 7.50 | 7.38 | 7.43 | 7.43 | 31,631 |
Sep 3, 2024 | 7.89 | 7.90 | 7.69 | 7.69 | 7.69 | 44,240 |
Sep 2, 2024 | 7.86 | 7.89 | 7.84 | 7.89 | 7.89 | 29,530 |
Aug 30, 2024 | 7.84 | 7.88 | 7.84 | 7.87 | 7.87 | 24,377 |
Aug 29, 2024 | 7.72 | 7.91 | 7.72 | 7.91 | 7.91 | 25,407 |
Aug 28, 2024 | 7.74 | 7.80 | 7.74 | 7.74 | 7.74 | 55,271 |
Aug 27, 2024 | 7.69 | 7.71 | 7.66 | 7.71 | 7.71 | 20,831 |
Aug 26, 2024 | 7.75 | 7.75 | 7.67 | 7.71 | 7.71 | 12,617 |
Aug 23, 2024 | 7.82 | 7.82 | 7.76 | 7.78 | 7.78 | 10,261 |
Aug 22, 2024 | 7.88 | 7.90 | 7.85 | 7.85 | 7.85 | 4,288 |
Aug 21, 2024 | 7.84 | 7.89 | 7.84 | 7.88 | 7.88 | 92,807 |
Aug 20, 2024 | 7.87 | 7.94 | 7.81 | 7.81 | 7.81 | 19,008 |
Aug 19, 2024 | 7.76 | 7.82 | 7.75 | 7.82 | 7.82 | 8,178 |
Aug 16, 2024 | 7.82 | 7.87 | 7.80 | 7.80 | 7.80 | 17,452 |
Aug 15, 2024 | 7.61 | 7.79 | 7.61 | 7.79 | 7.79 | 7,119 |
Aug 14, 2024 | 7.54 | 7.61 | 7.53 | 7.57 | 7.57 | 79,573 |
Aug 13, 2024 | 7.51 | 7.52 | 7.44 | 7.52 | 7.52 | 48,149 |
Aug 12, 2024 | 7.49 | 7.51 | 7.45 | 7.47 | 7.47 | 48,534 |
Aug 9, 2024 | 7.51 | 7.55 | 7.45 | 7.46 | 7.46 | 53,069 |
Aug 8, 2024 | 7.35 | 7.50 | 7.32 | 7.50 | 7.50 | 32,049 |
Aug 7, 2024 | 7.38 | 7.53 | 7.37 | 7.51 | 7.51 | 126,896 |
Aug 6, 2024 | 7.34 | 7.40 | 7.28 | 7.38 | 7.38 | 55,339 |
Aug 5, 2024 | 6.93 | 7.25 | 6.91 | 7.25 | 7.25 | 194,739 |
Aug 2, 2024 | 7.58 | 7.58 | 7.26 | 7.31 | 7.31 | 124,737 |
Aug 1, 2024 | 7.99 | 7.99 | 7.80 | 7.80 | 7.80 | 78,387 |
Jul 31, 2024 | 8.09 | 8.09 | 7.92 | 7.95 | 7.95 | 36,202 |
Jul 30, 2024 | 7.79 | 7.83 | 7.73 | 7.73 | 7.73 | 25,384 |
Jul 29, 2024 | 7.84 | 7.87 | 7.72 | 7.72 | 7.72 | 4,520 |
Jul 26, 2024 | 7.69 | 7.82 | 7.67 | 7.79 | 7.79 | 11,081 |
Jul 25, 2024 | 7.69 | 7.77 | 7.68 | 7.74 | 7.74 | 59,153 |
Jul 24, 2024 | 8.06 | 8.12 | 7.96 | 7.96 | 7.96 | 2,005 |
Jul 23, 2024 | 8.12 | 8.22 | 8.12 | 8.17 | 8.17 | 22,110 |
Jul 22, 2024 | 7.90 | 8.08 | 7.90 | 8.04 | 8.04 | 23,584 |
Jul 19, 2024 | 7.96 | 7.99 | 7.89 | 7.90 | 7.90 | 57,210 |
Jul 18, 2024 | 8.13 | 8.13 | 7.94 | 7.94 | 7.94 | 59,647 |
Jul 17, 2024 | 8.34 | 8.39 | 8.12 | 8.14 | 8.14 | 45,848 |
Jul 16, 2024 | 8.57 | 8.60 | 8.54 | 8.55 | 8.55 | 29,117 |
Jul 15, 2024 | 8.69 | 8.72 | 8.62 | 8.62 | 8.62 | 13,573 |
Jul 12, 2024 | 8.55 | 8.70 | 8.54 | 8.68 | 8.68 | 19,584 |
Jul 11, 2024 | 8.62 | 8.70 | 8.57 | 8.57 | 8.57 | 13,018 |
Jul 10, 2024 | 8.52 | 8.59 | 8.52 | 8.59 | 8.59 | 12,825 |
Jul 9, 2024 | 8.61 | 8.61 | 8.49 | 8.51 | 8.51 | 13,632 |
Jul 8, 2024 | 8.67 | 8.73 | 8.63 | 8.66 | 8.66 | 53,247 |
Jul 5, 2024 | 8.64 | 8.69 | 8.62 | 8.65 | 8.65 | 159,013 |
Jul 4, 2024 | 8.61 | 8.61 | 8.57 | 8.57 | 8.57 | 14,846 |
Jul 3, 2024 | 8.54 | 8.61 | 8.54 | 8.58 | 8.58 | 87,218 |
Jul 2, 2024 | 8.43 | 8.44 | 8.36 | 8.44 | 8.44 | 21,618 |
Jul 1, 2024 | 8.54 | 8.54 | 8.38 | 8.41 | 8.41 | 124,373 |
Jun 28, 2024 | 8.48 | 8.54 | 8.46 | 8.47 | 8.47 | 262,559 |
Jun 27, 2024 | 8.40 | 8.44 | 8.40 | 8.41 | 8.41 | 4,219 |
Jun 26, 2024 | 8.42 | 8.48 | 8.38 | 8.38 | 8.38 | 9,005 |
Jun 25, 2024 | 8.19 | 8.35 | 8.17 | 8.35 | 8.35 | 44,632 |
Jun 24, 2024 | 8.38 | 8.39 | 8.30 | 8.31 | 8.31 | 25,370 |
Jun 21, 2024 | 8.43 | 8.45 | 8.32 | 8.38 | 8.38 | 30,469 |
Jun 20, 2024 | 8.40 | 8.49 | 8.40 | 8.49 | 8.49 | 49,012 |
Jun 19, 2024 | 8.44 | 8.44 | 8.33 | 8.34 | 8.34 | 36,003 |
Jun 18, 2024 | 8.45 | 8.46 | 8.39 | 8.45 | 8.45 | 16,489 |
Jun 17, 2024 | 8.39 | 8.45 | 8.35 | 8.38 | 8.38 | 28,128 |
Jun 14, 2024 | 8.53 | 8.53 | 8.31 | 8.31 | 8.31 | 24,660 |
Jun 13, 2024 | 8.61 | 8.64 | 8.47 | 8.48 | 8.48 | 56,728 |
Jun 12, 2024 | 8.46 | 8.64 | 8.41 | 8.59 | 8.59 | 34,725 |
Jun 11, 2024 | 8.47 | 8.48 | 8.40 | 8.40 | 8.40 | 18,905 |
Jun 10, 2024 | 8.45 | 8.46 | 8.37 | 8.46 | 8.46 | 10,036 |
Jun 7, 2024 | 8.48 | 8.49 | 8.43 | 8.47 | 8.47 | 144,281 |
Jun 6, 2024 | 8.47 | 8.50 | 8.40 | 8.43 | 8.43 | 19,143 |
Jun 5, 2024 | 8.07 | 8.34 | 8.07 | 8.34 | 8.34 | 23,135 |
Jun 4, 2024 | 7.99 | 8.05 | 7.97 | 8.01 | 8.01 | 20,826 |
Jun 3, 2024 | 8.07 | 8.10 | 8.00 | 8.03 | 8.03 | 30,352 |
May 31, 2024 | 7.98 | 8.06 | 7.92 | 7.92 | 7.92 | 44,811 |
May 30, 2024 | 8.05 | 8.07 | 8.02 | 8.03 | 8.03 | 39,634 |
May 29, 2024 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | 64,823 |
May 28, 2024 | 8.25 | 8.28 | 8.20 | 8.23 | 8.23 | 27,827 |
May 27, 2024 | 8.21 | 8.23 | 8.20 | 8.23 | 8.23 | 14,255 |
May 24, 2024 | 8.16 | 8.22 | 8.14 | 8.20 | 8.20 | 42,907 |
May 23, 2024 | 8.24 | 8.30 | 8.21 | 8.23 | 8.23 | 14,681 |
May 22, 2024 | 8.07 | 8.15 | 8.07 | 8.15 | 8.15 | 56,800 |
May 21, 2024 | 8.11 | 8.11 | 8.02 | 8.04 | 8.04 | 28,798 |
May 20, 2024 | 8.02 | 8.11 | 8.02 | 8.11 | 8.11 | 12,595 |
May 17, 2024 | 8.00 | 8.04 | 7.99 | 8.02 | 8.02 | 37,074 |
May 16, 2024 | 8.09 | 8.11 | 8.05 | 8.05 | 8.05 | 61,590 |
May 15, 2024 | 8.02 | 8.06 | 7.98 | 8.04 | 8.04 | 8,642 |
May 14, 2024 | 7.98 | 7.99 | 7.96 | 7.98 | 7.98 | 209,599 |
May 13, 2024 | 8.04 | 8.04 | 7.94 | 7.97 | 7.97 | 31,295 |
May 10, 2024 | 7.97 | 8.04 | 7.97 | 8.02 | 8.02 | 23,057 |
May 9, 2024 | 7.92 | 7.97 | 7.90 | 7.97 | 7.97 | 40,462 |
May 8, 2024 | 7.92 | 7.95 | 7.88 | 7.91 | 7.91 | 40,596 |
May 7, 2024 | 7.83 | 7.93 | 7.81 | 7.93 | 7.93 | 22,271 |
May 6, 2024 | 7.70 | 7.78 | 7.67 | 7.78 | 7.78 | 7,388 |
May 3, 2024 | 7.61 | 7.69 | 7.60 | 7.68 | 7.68 | 79,882 |
May 2, 2024 | 7.57 | 7.61 | 7.50 | 7.54 | 7.54 | 29,309 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.24
+6.19%
EWT iShares MSCI Taiwan ETF
50.79
+6.20%
MFLX First Trust Flexible Municipal High Income ETF
17.35
+5.28%
PSI Invesco Semiconductors ETF
48.22
+4.08%
AIA iShares Asia 50 ETF
73.05
+3.83%
XSD SPDR S&P Semiconductor ETF
203.13
+3.98%
EYLD Cambria Emerging Shareholder Yield ETF
32.75
+3.64%
SOXX iShares Semiconductor ETF
189.97
+3.47%
EWD iShares MSCI Sweden ETF
44.61
+3.47%
SMH VanEck Semiconductor ETF
219.22
+3.26%
ESPO VanEck Video Gaming and eSports ETF
97.76
+3.30%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.02
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.38
+3.15%
EWM iShares MSCI Malaysia ETF
24.86
+3.07%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.01
+3.07%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.36
+3.03%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
QLD ProShares Ultra QQQ
93.29
+2.80%
QTUM Defiance Quantum ETF
77.51
+2.73%
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
+2.65%
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%
DWLD Davis Select Worldwide ETF
38.32
+2.53%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.63
+2.44%
FDEM Fidelity Emerging Markets Multifactor ETF
26.26
+2.44%
SPHB Invesco S&P 500 High Beta ETF
81.83
+2.51%
EMQQ EMQQ The Emerging Markets Internet ETF
39.14
+2.39%
SPEM SPDR Portfolio Emerging Markets ETF
40.39
+2.38%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.27
+2.34%
AIQ Global X Artificial Intelligence & Technology ETF
38.04
+2.34%
PXH Invesco RAFI Emerging Markets ETF
21.84
+2.33%
XNTK SPDR NYSE Technology ETF
203.08
+2.31%
XMMO Invesco S&P MidCap Momentum ETF
118.58
+2.29%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.79
+2.29%
IWP iShares Russell Mid-Cap Growth ETF
124.53
+2.31%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.56
+2.27%
QGRO American Century U.S. Quality Growth ETF
99.80
+2.27%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.33
+2.22%
IXP iShares Global Comm Services ETF
100.98
+2.20%
IDHQ Invesco S&P International Developed Quality ETF
31.65
+2.16%
THD iShares MSCI Thailand ETF
55.79
+2.16%
KIE SPDR S&P Insurance ETF
57.83
+2.14%
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%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.37
+2.10%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.33
+2.06%
FEZ SPDR EURO STOXX 50 ETF
57.46
+2.06%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.22
+2.02%
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%
MTUM iShares MSCI USA Momentum Factor ETF
215.79
+2.02%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.02
+1.89%
AADR AdvisorShares Dorsey Wright ADR ETF
76.15
+1.97%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.48
+1.96%
IGM iShares Expanded Tech Sector ETF
96.01
+1.93%
IYG iShares U.S. Financial Services ETF
79.30
+1.95%
EZU iShares MSCI Eurozone ETF
56.85
+1.96%
PSC Principal U.S. Small-Cap ETF
48.89
+1.91%
IPKW Invesco International BuyBack Achievers ETF
45.85
+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%
PSP Invesco Global Listed Private Equity ETF
64.50
+1.90%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.29
+1.90%
CWS AdvisorShares Focused Equity ETF
66.34
+1.87%
IMTM iShares MSCI Intl Momentum Factor ETF
43.02
+1.96%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.95
+1.71%
SPMO Invesco S&P 500 Momentum ETF
97.53
+1.88%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.06
+1.87%
XSMO Invesco S&P SmallCap Momentum ETF
63.18
+1.86%
PAVE Global X U.S. Infrastructure Development ETF
39.54
+1.83%
IDMO Invesco S&P International Developed Momentum ETF
47.59
+1.88%
IQLT iShares MSCI Intl Quality Factor ETF
41.82
+1.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.72
+1.81%
VOX Vanguard Communication Services Index Fund ETF Shares
151.00
+1.86%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
155.87
+1.81%
KCE SPDR S&P Capital Markets ETF
127.87
+2.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
351.18
+1.79%
IYF iShares U.S. Financials ETF
112.58
+1.83%
FCOM Fidelity MSCI Communication Services Index ETF
57.17
+1.78%
FSMD Fidelity Small-Mid Multifactor ETF
39.11
+1.79%
VFH Vanguard Financials Index Fund ETF Shares
118.83
+1.77%
FIDU Fidelity MSCI Industrials Index ETF
70.47
+1.76%
EES WisdomTree U.S. SmallCap Earnings Fund
47.69
+1.76%
NULG Nuveen ESG Large-Cap Growth ETF
83.17
+1.74%
XLF The Financial Select Sector SPDR Fund
49.59
+1.72%
VFVA Vanguard U.S. Value Factor ETF Shares
109.74
+1.73%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.56
+1.73%
XMHQ Invesco S&P MidCap Quality ETF
94.14
+1.71%
SPGP Invesco S&P 500 GARP ETF
98.07
+1.70%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.69
+1.70%
VB Vanguard Small-Cap Index Fund ETF Shares
220.66
+1.71%
RDVY First Trust Rising Dividend Achievers ETF
58.10
+1.68%
GRPM Invesco S&P MidCap 400 GARP ETF
102.77
+1.70%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.01
+1.69%