Amsterdam - Delayed Quote USD
iShares S&P 500 Scored and Screened UCITS ETF USD (Acc) (ESPX.AS)
7.05
+0.20
+(2.88%)
At close: May 2 at 10:53:24 AM GMT+2
Currency in USD 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 | 7.02 | 7.02 | 7.00 | 7.05 | 7.05 | 3,182 |
Apr 30, 2025 | 6.91 | 6.91 | 6.77 | 6.85 | 6.85 | 6,783 |
Apr 29, 2025 | 6.87 | 6.88 | 6.82 | 6.89 | 6.89 | 9,654 |
Apr 28, 2025 | 6.87 | 6.90 | 6.86 | 6.83 | 6.83 | 26,295 |
Apr 25, 2025 | 6.87 | 6.87 | 6.81 | 6.82 | 6.82 | 91,177 |
Apr 24, 2025 | 6.67 | 6.78 | 6.67 | 6.78 | 6.78 | 80,794 |
Apr 23, 2025 | 6.73 | 6.84 | 6.73 | 6.74 | 6.74 | 309,445 |
Apr 22, 2025 | 6.53 | 6.60 | 6.50 | 6.60 | 6.60 | 25,292 |
Apr 17, 2025 | 6.66 | 6.67 | 6.61 | 6.61 | 6.61 | 15,073 |
Apr 16, 2025 | 6.66 | 6.74 | 6.66 | 6.70 | 6.70 | 16,487 |
Apr 15, 2025 | 6.78 | 6.82 | 6.75 | 6.79 | 6.79 | 63,503 |
Apr 14, 2025 | 6.81 | 6.82 | 6.79 | 6.77 | 6.77 | 14,597 |
Apr 11, 2025 | 6.62 | 6.64 | 6.54 | 6.57 | 6.57 | 252,467 |
Apr 10, 2025 | 6.79 | 6.79 | 6.60 | 6.56 | 6.56 | 130,060 |
Apr 9, 2025 | 6.35 | 6.35 | 6.09 | 6.25 | 6.25 | 33,535 |
Apr 8, 2025 | 6.42 | 6.58 | 6.40 | 6.47 | 6.47 | 54,955 |
Apr 7, 2025 | 6.06 | 6.51 | 6.06 | 6.21 | 6.21 | 75,247 |
Apr 4, 2025 | 6.74 | 6.74 | 6.48 | 6.51 | 6.51 | 47,106 |
Apr 3, 2025 | 6.90 | 6.91 | 6.80 | 6.83 | 6.83 | 49,145 |
Apr 2, 2025 | 7.03 | 7.03 | 6.99 | 7.09 | 7.09 | 768 |
Apr 1, 2025 | 7.04 | 7.07 | 7.01 | 7.07 | 7.07 | 52,563 |
Mar 31, 2025 | 6.93 | 6.96 | 6.92 | 6.95 | 6.95 | 17,321 |
Mar 28, 2025 | 7.10 | 7.12 | 7.02 | 7.00 | 7.00 | 11,173 |
Mar 27, 2025 | 7.13 | 7.15 | 7.10 | 7.15 | 7.15 | 24,613 |
Mar 26, 2025 | 7.20 | 7.21 | 7.16 | 7.16 | 7.16 | 15,595 |
Mar 25, 2025 | 7.19 | 7.22 | 7.19 | 7.20 | 7.20 | 19,082 |
Mar 24, 2025 | 7.15 | 7.20 | 7.15 | 7.19 | 7.19 | 25,005 |
Mar 21, 2025 | 7.03 | 7.05 | 7.01 | 7.05 | 7.05 | 119,583 |
Mar 20, 2025 | 7.12 | 7.12 | 7.08 | 7.08 | 7.08 | 49,369 |
Mar 19, 2025 | 7.01 | 7.07 | 7.01 | 7.07 | 7.07 | 49,910 |
Mar 18, 2025 | 7.09 | 7.09 | 7.01 | 7.02 | 7.02 | 5,319 |
Mar 17, 2025 | 7.00 | 7.06 | 7.00 | 7.05 | 7.05 | 57,223 |
Mar 14, 2025 | 6.94 | 7.01 | 6.94 | 7.01 | 7.01 | 109,629 |
Mar 13, 2025 | 6.96 | 6.97 | 6.92 | 6.93 | 6.93 | 6,935 |
Mar 12, 2025 | 6.99 | 7.03 | 6.95 | 7.00 | 7.00 | 30,252 |
Mar 11, 2025 | 7.05 | 7.07 | 6.96 | 6.96 | 6.96 | 54,459 |
Mar 10, 2025 | 7.20 | 7.20 | 7.08 | 7.09 | 7.09 | 28,300 |
Mar 7, 2025 | 7.21 | 7.23 | 7.16 | 7.15 | 7.15 | 59,281 |
Mar 6, 2025 | 7.29 | 7.30 | 7.22 | 7.28 | 7.28 | 73,517 |
Mar 5, 2025 | 7.29 | 7.29 | 7.20 | 7.21 | 7.21 | 8,946 |
Mar 4, 2025 | 7.33 | 7.33 | 7.19 | 7.20 | 7.20 | 43,130 |
Mar 3, 2025 | 7.45 | 7.49 | 7.43 | 7.44 | 7.44 | 13,873 |
Feb 28, 2025 | 7.35 | 7.37 | 7.32 | 7.35 | 7.35 | 7,510 |
Feb 27, 2025 | 7.47 | 7.49 | 7.44 | 7.44 | 7.44 | 42,009 |
Feb 26, 2025 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 1,738 |
Feb 25, 2025 | 7.50 | 7.50 | 7.44 | 7.44 | 7.44 | 5,191 |
Feb 24, 2025 | 7.56 | 7.58 | 7.52 | 7.54 | 7.54 | 31,575 |
Feb 21, 2025 | 7.65 | 7.67 | 7.62 | 7.62 | 7.62 | 9,022 |
Feb 20, 2025 | 7.66 | 7.68 | 7.62 | 7.64 | 7.64 | 38,489 |
Feb 19, 2025 | 7.66 | 7.66 | 7.64 | 7.66 | 7.66 | 69,027 |
Feb 18, 2025 | 7.65 | 7.66 | 7.64 | 7.65 | 7.65 | 24,639 |
Feb 17, 2025 | 7.64 | 7.64 | 7.63 | 7.64 | 7.64 | 12,706 |
Feb 14, 2025 | 7.64 | 7.64 | 7.61 | 7.63 | 7.63 | 91,835 |
Feb 13, 2025 | 7.53 | 7.58 | 7.53 | 7.59 | 7.59 | 20,709 |
Feb 12, 2025 | 7.55 | 7.55 | 7.48 | 7.50 | 7.50 | 83,211 |
Feb 11, 2025 | 7.51 | 7.55 | 7.51 | 7.55 | 7.55 | 41,026 |
Feb 10, 2025 | 7.52 | 7.55 | 7.52 | 7.54 | 7.54 | 90,858 |
Feb 7, 2025 | 7.57 | 7.57 | 7.51 | 7.51 | 7.51 | 108,929 |
Feb 6, 2025 | 7.54 | 7.56 | 7.54 | 7.55 | 7.55 | 145,306 |
Feb 5, 2025 | 7.47 | 7.50 | 7.46 | 7.50 | 7.50 | 73,308 |
Feb 4, 2025 | 7.45 | 7.51 | 7.44 | 7.51 | 7.51 | 99,433 |
Feb 3, 2025 | 7.42 | 7.48 | 7.40 | 7.47 | 7.47 | 92,535 |
Jan 31, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 42,867 |
Jan 30, 2025 | 7.59 | 7.60 | 7.55 | 7.55 | 7.55 | 91,264 |
Jan 29, 2025 | 7.61 | 7.61 | 7.58 | 7.58 | 7.58 | 74,805 |
Jan 28, 2025 | 7.55 | 7.58 | 7.52 | 7.56 | 7.56 | 34,953 |
Jan 27, 2025 | 7.51 | 7.53 | 7.43 | 7.49 | 7.49 | 470,423 |
Jan 24, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 312 |
Jan 23, 2025 | 7.61 | 7.62 | 7.60 | 7.64 | 7.64 | 53,996 |
Jan 22, 2025 | 7.60 | 7.63 | 7.59 | 7.63 | 7.63 | 67,660 |
Jan 21, 2025 | 7.54 | 7.56 | 7.54 | 7.55 | 7.55 | 68,158 |
Jan 20, 2025 | 7.55 | 7.58 | 7.53 | 7.57 | 7.57 | 23,162 |
Jan 17, 2025 | 7.48 | 7.55 | 7.48 | 7.55 | 7.55 | 102,123 |
Jan 16, 2025 | 7.53 | 7.53 | 7.48 | 7.49 | 7.49 | 784 |
Jan 15, 2025 | 7.37 | 7.47 | 7.37 | 7.47 | 7.47 | 1,873 |
Jan 14, 2025 | 7.39 | 7.39 | 7.34 | 7.34 | 7.34 | 46,182 |
Jan 13, 2025 | 7.31 | 7.31 | 7.27 | 7.29 | 7.29 | 50,925 |
Jan 10, 2025 | 7.44 | 7.45 | 7.33 | 7.33 | 7.33 | 11,352 |
Jan 9, 2025 | 7.43 | 7.45 | 7.43 | 7.45 | 7.45 | 316 |
Jan 8, 2025 | 7.44 | 7.45 | 7.44 | 7.44 | 7.44 | 10,849 |
Jan 7, 2025 | 7.52 | 7.55 | 7.48 | 7.50 | 7.50 | 5,003 |
Jan 6, 2025 | 7.50 | 7.59 | 7.50 | 7.59 | 7.59 | 4,125 |
Jan 3, 2025 | 7.41 | 7.45 | 7.40 | 7.45 | 7.45 | 27,167 |
Jan 2, 2025 | 7.46 | 7.48 | 7.42 | 7.42 | 7.42 | 30,145 |
Dec 31, 2024 | 7.45 | 7.46 | 7.45 | 7.46 | 7.46 | 1,211 |
Dec 30, 2024 | 7.51 | 7.52 | 7.41 | 7.44 | 7.44 | 71,080 |
Dec 27, 2024 | 7.59 | 7.59 | 7.51 | 7.54 | 7.54 | 74,267 |
Dec 24, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 559 |
Dec 23, 2024 | 7.51 | 7.51 | 7.46 | 7.48 | 7.48 | 10,245 |
Dec 20, 2024 | 7.38 | 7.50 | 7.32 | 7.50 | 7.50 | 119,348 |
Dec 19, 2024 | 7.43 | 7.47 | 7.42 | 7.45 | 7.45 | 104,166 |
Dec 18, 2024 | 7.61 | 7.65 | 7.61 | 7.64 | 7.64 | 21,757 |
Dec 17, 2024 | 7.60 | 7.61 | 7.60 | 7.60 | 7.60 | 1,632 |
Dec 16, 2024 | 7.62 | 7.63 | 7.62 | 7.63 | 7.63 | 11,419 |
Dec 13, 2024 | 7.66 | 7.67 | 7.61 | 7.62 | 7.62 | 15,571 |
Dec 12, 2024 | 7.69 | 7.69 | 7.67 | 7.69 | 7.69 | 12,820 |
Dec 11, 2024 | 7.65 | 7.65 | 7.65 | 7.69 | 7.69 | 14,005 |
Dec 10, 2024 | 7.66 | 7.67 | 7.66 | 7.66 | 7.66 | 24,295 |
Dec 9, 2024 | 7.69 | 7.69 | 7.66 | 7.66 | 7.66 | 7,980 |
Dec 6, 2024 | 7.69 | 7.71 | 7.68 | 7.70 | 7.70 | 16,957 |
Dec 5, 2024 | 7.70 | 7.71 | 7.70 | 7.71 | 7.71 | 46,342 |
Dec 4, 2024 | 7.67 | 7.70 | 7.67 | 7.70 | 7.70 | 14,878 |
Dec 3, 2024 | 7.67 | 7.67 | 7.65 | 7.66 | 7.66 | 55,289 |
Dec 2, 2024 | 7.63 | 7.66 | 7.63 | 7.66 | 7.66 | 45,212 |
Nov 29, 2024 | 7.62 | 7.64 | 7.62 | 7.64 | 7.64 | 201 |
Nov 28, 2024 | 7.61 | 7.62 | 7.60 | 7.62 | 7.62 | 5,631 |
Nov 27, 2024 | 7.61 | 7.62 | 7.59 | 7.59 | 7.59 | 14,299 |
Nov 26, 2024 | 7.58 | 7.61 | 7.58 | 7.61 | 7.61 | 33,983 |
Nov 25, 2024 | 7.60 | 7.61 | 7.59 | 7.59 | 7.59 | 1,421 |
Nov 22, 2024 | 7.54 | 7.56 | 7.51 | 7.55 | 7.55 | 5,592 |
Nov 21, 2024 | 7.49 | 7.51 | 7.46 | 7.52 | 7.52 | 9,610 |
Nov 20, 2024 | 7.52 | 7.52 | 7.44 | 7.44 | 7.44 | 25,026 |
Nov 19, 2024 | 7.48 | 7.49 | 7.43 | 7.49 | 7.49 | 17,508 |
Nov 18, 2024 | 7.48 | 7.48 | 7.43 | 7.47 | 7.47 | 3,164 |
Nov 15, 2024 | 7.47 | 7.49 | 7.44 | 7.45 | 7.45 | 81,516 |
Nov 14, 2024 | 7.56 | 7.58 | 7.56 | 7.57 | 7.57 | 29,039 |
Nov 13, 2024 | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | 34,739 |
Nov 12, 2024 | 7.59 | 7.59 | 7.57 | 7.58 | 7.58 | 18,224 |
Nov 11, 2024 | 7.60 | 7.61 | 7.60 | 7.60 | 7.60 | 19,427 |
Nov 8, 2024 | 7.56 | 7.58 | 7.54 | 7.58 | 7.58 | 21,190 |
Nov 7, 2024 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 119,076 |
Nov 6, 2024 | 7.50 | 7.50 | 7.45 | 7.46 | 7.46 | 100 |
Nov 5, 2024 | 7.24 | 7.24 | 7.24 | 7.29 | 7.29 | 1 |
Nov 4, 2024 | 7.27 | 7.27 | 7.25 | 7.24 | 7.24 | 4,632 |
Nov 1, 2024 | 7.23 | 7.29 | 7.23 | 7.26 | 7.26 | 14,671 |
Oct 31, 2024 | 7.32 | 7.33 | 7.25 | 7.26 | 7.26 | 15,872 |
Oct 30, 2024 | 7.42 | 7.42 | 7.38 | 7.40 | 7.40 | 62,601 |
Oct 29, 2024 | 7.40 | 7.40 | 7.38 | 7.40 | 7.40 | 10,266 |
Oct 28, 2024 | 7.42 | 7.42 | 7.40 | 7.41 | 7.41 | 34,805 |
Oct 25, 2024 | 7.38 | 7.43 | 7.38 | 7.42 | 7.42 | 31,886 |
Oct 24, 2024 | 7.38 | 7.40 | 7.37 | 7.37 | 7.37 | 8,277 |
Oct 23, 2024 | 7.40 | 7.40 | 7.38 | 7.36 | 7.36 | 10,203 |
Oct 22, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7,062 |
Oct 21, 2024 | 7.42 | 7.42 | 7.38 | 7.38 | 7.38 | 8,236 |
Oct 18, 2024 | 7.41 | 7.42 | 7.40 | 7.42 | 7.42 | 45,941 |
Oct 17, 2024 | 7.44 | 7.45 | 7.43 | 7.43 | 7.43 | 22,744 |
Oct 16, 2024 | 7.37 | 7.37 | 7.37 | 7.38 | 7.38 | 22,571 |
Oct 15, 2024 | 7.43 | 7.44 | 7.41 | 7.41 | 7.41 | 7,227 |
Oct 14, 2024 | 7.35 | 7.41 | 7.35 | 7.41 | 7.41 | 14,926 |
Oct 11, 2024 | 7.30 | 7.36 | 7.30 | 7.35 | 7.35 | 41,589 |
Oct 10, 2024 | 7.33 | 7.33 | 7.30 | 7.32 | 7.32 | 39,586 |
Oct 9, 2024 | 7.26 | 7.32 | 7.26 | 7.32 | 7.32 | 10,594 |
Oct 8, 2024 | 7.21 | 7.26 | 7.21 | 7.26 | 7.26 | 32,909 |
Oct 7, 2024 | 7.26 | 7.26 | 7.24 | 7.26 | 7.26 | 37,551 |
Oct 4, 2024 | 7.22 | 7.28 | 7.22 | 7.22 | 7.22 | 9,022 |
Oct 3, 2024 | 7.22 | 7.22 | 7.19 | 7.21 | 7.21 | 10,061 |
Oct 2, 2024 | 7.21 | 7.22 | 7.20 | 7.23 | 7.23 | 38,530 |
Oct 1, 2024 | 7.30 | 7.30 | 7.19 | 7.21 | 7.21 | 7,088 |
Sep 30, 2024 | 7.26 | 7.27 | 7.24 | 7.27 | 7.27 | 24,230 |
Sep 27, 2024 | 7.27 | 7.27 | 7.27 | 7.28 | 7.28 | 82 |
Sep 26, 2024 | 7.27 | 7.30 | 7.25 | 7.25 | 7.25 | 2,162 |
Sep 25, 2024 | 7.22 | 7.25 | 7.22 | 7.25 | 7.25 | 5,597 |
Sep 24, 2024 | 7.24 | 7.24 | 7.22 | 7.23 | 7.23 | 25,372 |
Sep 23, 2024 | 7.21 | 7.22 | 7.21 | 7.23 | 7.23 | 17,115 |
Sep 20, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 2,922 |
Sep 19, 2024 | 7.19 | 7.24 | 7.19 | 7.23 | 7.23 | 36,298 |
Sep 18, 2024 | 7.13 | 7.14 | 7.13 | 7.12 | 7.12 | 4,670 |
Sep 17, 2024 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | 31,153 |
Sep 16, 2024 | 7.12 | 7.12 | 7.12 | 7.11 | 7.11 | 1,217 |
Sep 13, 2024 | 7.09 | 7.12 | 7.09 | 7.12 | 7.12 | 24,867 |
Sep 12, 2024 | 7.05 | 7.06 | 7.01 | 7.04 | 7.04 | 126,317 |
Sep 11, 2024 | 6.94 | 6.95 | 6.88 | 6.88 | 6.88 | 28,772 |
Sep 10, 2024 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | 7,360 |
Sep 9, 2024 | 6.90 | 6.92 | 6.90 | 6.91 | 6.91 | 16,912 |
Sep 6, 2024 | 6.96 | 6.97 | 6.88 | 6.88 | 6.88 | 42,033 |
Sep 5, 2024 | 6.99 | 7.02 | 6.98 | 6.95 | 6.95 | 18,866 |
Sep 4, 2024 | 6.96 | 7.03 | 6.96 | 7.01 | 7.01 | 14,757 |
Sep 3, 2024 | 7.16 | 7.16 | 7.05 | 7.06 | 7.06 | 9,870 |
Sep 2, 2024 | 7.15 | 7.15 | 7.14 | 7.16 | 7.16 | 6,091 |
Aug 30, 2024 | 7.12 | 7.14 | 7.12 | 7.11 | 7.11 | 671 |
Aug 29, 2024 | 7.12 | 7.16 | 7.11 | 7.16 | 7.16 | 51,174 |
Aug 28, 2024 | 7.16 | 7.16 | 7.16 | 7.12 | 7.12 | 4,630 |
Aug 27, 2024 | 7.16 | 7.16 | 7.13 | 7.16 | 7.16 | 6,713 |
Aug 26, 2024 | 7.16 | 7.19 | 7.16 | 7.15 | 7.15 | 25,880 |
Aug 23, 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 20,607 |
Aug 22, 2024 | 7.15 | 7.17 | 7.14 | 7.12 | 7.12 | 8,930 |
Aug 21, 2024 | 7.12 | 7.15 | 7.12 | 7.13 | 7.13 | 6,529 |
Aug 20, 2024 | 7.14 | 7.14 | 7.12 | 7.11 | 7.11 | 2,494 |
Aug 19, 2024 | 7.05 | 7.09 | 7.05 | 7.09 | 7.09 | 10,236 |
Aug 16, 2024 | 7.06 | 7.06 | 7.02 | 7.04 | 7.04 | 10,920 |
Aug 15, 2024 | 6.95 | 7.02 | 6.95 | 7.02 | 7.02 | 5,250 |
Aug 14, 2024 | 6.90 | 6.91 | 6.89 | 6.90 | 6.90 | 3,601 |
Aug 13, 2024 | 6.80 | 6.83 | 6.80 | 6.86 | 6.86 | 1,638 |
Aug 12, 2024 | 6.77 | 6.81 | 6.77 | 6.78 | 6.78 | 124,616 |
Aug 9, 2024 | 6.75 | 6.77 | 6.75 | 6.76 | 6.76 | 6,595 |
Aug 8, 2024 | 6.59 | 6.68 | 6.58 | 6.72 | 6.72 | 3,993 |
Aug 7, 2024 | 6.68 | 6.75 | 6.67 | 6.73 | 6.73 | 83,716 |
Aug 6, 2024 | 6.66 | 6.68 | 6.62 | 6.66 | 6.66 | 9,099 |
Aug 5, 2024 | 6.61 | 6.65 | 6.53 | 6.65 | 6.65 | 6,203 |
Aug 2, 2024 | 6.85 | 6.85 | 6.76 | 6.76 | 6.76 | 28,600 |
Aug 1, 2024 | 7.06 | 7.06 | 7.01 | 6.94 | 6.94 | 22,642 |
Jul 31, 2024 | 6.97 | 7.01 | 6.97 | 7.02 | 7.02 | 9,102 |
Jul 30, 2024 | 6.95 | 6.96 | 6.90 | 6.90 | 6.90 | 8,704 |
Jul 29, 2024 | 6.97 | 6.97 | 6.95 | 6.94 | 6.94 | 5,610 |
Jul 26, 2024 | 6.93 | 6.93 | 6.91 | 6.92 | 6.92 | 28,164 |
Jul 25, 2024 | 6.93 | 6.95 | 6.89 | 6.93 | 6.93 | 50,456 |
Jul 24, 2024 | 7.04 | 7.04 | 6.99 | 6.96 | 6.96 | 55,692 |
Jul 23, 2024 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | 2,584 |
Jul 22, 2024 | 7.06 | 7.07 | 7.06 | 7.07 | 7.07 | 9,443 |
Jul 19, 2024 | 7.10 | 7.10 | 7.04 | 7.04 | 7.04 | 9,101 |
Jul 18, 2024 | 7.16 | 7.17 | 7.15 | 7.10 | 7.10 | 34,011 |
Jul 17, 2024 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 38,025 |
Jul 16, 2024 | 7.20 | 7.21 | 7.20 | 7.22 | 7.22 | 10,694 |
Jul 15, 2024 | 7.19 | 7.23 | 7.19 | 7.22 | 7.22 | 46,769 |
Jul 12, 2024 | 7.12 | 7.19 | 7.11 | 7.19 | 7.19 | 70,856 |
Jul 11, 2024 | 7.19 | 7.20 | 7.15 | 7.13 | 7.13 | 73,759 |
Jul 10, 2024 | 7.11 | 7.13 | 7.11 | 7.13 | 7.13 | 12,420 |
Jul 9, 2024 | 7.10 | 7.11 | 7.10 | 7.11 | 7.11 | 20,244 |
Jul 8, 2024 | 7.07 | 7.07 | 7.07 | 7.09 | 7.09 | - |
Jul 5, 2024 | 7.05 | 7.05 | 7.05 | 7.06 | 7.06 | 145 |
Jul 4, 2024 | 7.04 | 7.05 | 7.03 | 7.04 | 7.04 | 6,260 |
Jul 3, 2024 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 37,545 |
Jul 2, 2024 | 6.94 | 6.96 | 6.92 | 6.96 | 6.96 | 13,448 |
Jul 1, 2024 | 6.96 | 6.96 | 6.93 | 6.94 | 6.94 | 13,114 |
Jun 28, 2024 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | 2,419 |
Jun 27, 2024 | 6.95 | 6.96 | 6.95 | 6.95 | 6.95 | 107,802 |
Jun 26, 2024 | 6.97 | 6.97 | 6.94 | 6.94 | 6.94 | 3,199 |
Jun 25, 2024 | 6.93 | 6.95 | 6.93 | 6.94 | 6.94 | 17,478 |
Jun 24, 2024 | 6.95 | 6.96 | 6.94 | 6.97 | 6.97 | 3,228 |
Jun 21, 2024 | 6.97 | 6.97 | 6.93 | 6.95 | 6.95 | 56,037 |
Jun 20, 2024 | 7.02 | 7.02 | 6.99 | 6.99 | 6.99 | 14,837 |
Jun 19, 2024 | 7.00 | 7.01 | 6.99 | 6.99 | 6.99 | 10,542 |
Jun 18, 2024 | 6.96 | 6.97 | 6.96 | 6.97 | 6.97 | 4,106 |
Jun 17, 2024 | 6.92 | 6.92 | 6.91 | 6.93 | 6.93 | 48 |
Jun 14, 2024 | 6.91 | 6.91 | 6.87 | 6.90 | 6.90 | 16,074 |
Jun 13, 2024 | 6.94 | 6.94 | 6.89 | 6.89 | 6.89 | 32,172 |
Jun 12, 2024 | 6.82 | 6.93 | 6.82 | 6.92 | 6.92 | 2,045 |
Jun 11, 2024 | 6.81 | 6.81 | 6.77 | 6.79 | 6.79 | 1,823 |
Jun 10, 2024 | 6.79 | 6.79 | 6.77 | 6.79 | 6.79 | 82,147 |
Jun 7, 2024 | 6.81 | 6.82 | 6.78 | 6.80 | 6.80 | 10,011 |
Jun 6, 2024 | 6.81 | 6.82 | 6.81 | 6.80 | 6.80 | 14,590 |
Jun 5, 2024 | 6.73 | 6.76 | 6.73 | 6.77 | 6.77 | 78,290 |
Jun 4, 2024 | 6.71 | 6.71 | 6.68 | 6.69 | 6.69 | 40,936 |
Jun 3, 2024 | 6.73 | 6.74 | 6.70 | 6.70 | 6.70 | 127,362 |
May 31, 2024 | 6.63 | 6.66 | 6.62 | 6.61 | 6.61 | 12,842 |
May 30, 2024 | 6.65 | 6.66 | 6.65 | 6.66 | 6.66 | 17,215 |
May 29, 2024 | 6.71 | 6.71 | 6.70 | 6.69 | 6.69 | 2,042 |
May 28, 2024 | 6.74 | 6.75 | 6.73 | 6.73 | 6.73 | 5,333 |
May 27, 2024 | 6.72 | 6.72 | 6.72 | 6.73 | 6.73 | 9,098 |
May 24, 2024 | 6.67 | 6.69 | 6.67 | 6.72 | 6.72 | 320 |
May 23, 2024 | 6.75 | 6.75 | 6.71 | 6.73 | 6.73 | 38,759 |
May 22, 2024 | 6.73 | 6.73 | 6.72 | 6.72 | 6.72 | 3,650 |
May 21, 2024 | 6.71 | 6.72 | 6.70 | 6.72 | 6.72 | 7,277 |
May 20, 2024 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | 82 |
May 17, 2024 | 6.69 | 6.70 | 6.68 | 6.69 | 6.69 | 94,607 |
May 16, 2024 | 6.70 | 6.70 | 6.70 | 6.71 | 6.71 | 2,473 |
May 15, 2024 | 6.61 | 6.67 | 6.61 | 6.67 | 6.67 | 53,605 |
May 14, 2024 | 6.58 | 6.58 | 6.56 | 6.59 | 6.59 | 6,233 |
May 13, 2024 | 6.58 | 6.58 | 6.58 | 6.57 | 6.57 | 7,686 |
May 10, 2024 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | 899 |
May 9, 2024 | 6.52 | 6.53 | 6.52 | 6.55 | 6.55 | 100 |
May 8, 2024 | 6.54 | 6.54 | 6.52 | 6.53 | 6.53 | 300 |
May 7, 2024 | 6.53 | 6.53 | 6.53 | 6.54 | 6.54 | 2,473 |
May 6, 2024 | 6.47 | 6.50 | 6.47 | 6.50 | 6.50 | 202 |
May 3, 2024 | 6.40 | 6.46 | 6.40 | 6.44 | 6.44 | 4,457 |
May 2, 2024 | 6.35 | 6.37 | 6.34 | 6.34 | 6.34 | 14,346 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%