LSE - Delayed Quote EUR
iShares MSCI Europe Mid Cap UCITS ETF EUR (Acc) (EUMD.L)
8.32
+0.07
+(0.85%)
As of 2:56:29 PM GMT+1. Market Open.
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 12, 2025 | 8.33 | 8.36 | 8.28 | 8.32 | 8.32 | 16,761 |
May 9, 2025 | 8.27 | 8.28 | 8.25 | 8.25 | 8.25 | 107,747 |
May 8, 2025 | 8.24 | 8.26 | 8.21 | 8.24 | 8.24 | 41,388 |
May 7, 2025 | 8.16 | 8.17 | 8.14 | 8.17 | 8.17 | 60,449 |
May 6, 2025 | 8.21 | 8.22 | 8.10 | 8.20 | 8.20 | 82,736 |
May 2, 2025 | 8.06 | 8.14 | 8.02 | 8.13 | 8.13 | 40,909 |
May 1, 2025 | 8.00 | 8.08 | 7.99 | 8.05 | 8.05 | 36,846 |
Apr 30, 2025 | 7.94 | 7.99 | 7.91 | 7.96 | 7.96 | 59,885 |
Apr 29, 2025 | 7.90 | 7.93 | 7.90 | 7.91 | 7.91 | 41,924 |
Apr 28, 2025 | 7.87 | 7.87 | 7.84 | 7.85 | 7.85 | 58,640 |
Apr 25, 2025 | 7.80 | 7.85 | 7.78 | 7.85 | 7.85 | 31,854 |
Apr 24, 2025 | 7.75 | 7.78 | 7.70 | 7.78 | 7.78 | 36,233 |
Apr 23, 2025 | 7.69 | 7.77 | 7.69 | 7.77 | 7.77 | 55,065 |
Apr 22, 2025 | 7.62 | 7.66 | 7.57 | 7.65 | 7.65 | 62,583 |
Apr 17, 2025 | 7.66 | 7.66 | 7.57 | 7.61 | 7.61 | 36,370 |
Apr 16, 2025 | 7.64 | 7.64 | 7.56 | 7.63 | 7.63 | 59,520 |
Apr 15, 2025 | 7.49 | 7.68 | 7.49 | 7.67 | 7.67 | 96,254 |
Apr 14, 2025 | 7.45 | 7.53 | 7.41 | 7.52 | 7.52 | 102,276 |
Apr 11, 2025 | 7.30 | 7.39 | 7.20 | 7.32 | 7.32 | 62,000 |
Apr 10, 2025 | 7.59 | 7.75 | 7.30 | 7.30 | 7.30 | 105,818 |
Apr 9, 2025 | 7.10 | 7.14 | 6.98 | 7.04 | 7.04 | 82,802 |
Apr 8, 2025 | 7.22 | 7.33 | 7.14 | 7.25 | 7.25 | 61,597 |
Apr 7, 2025 | 6.67 | 7.35 | 6.67 | 7.10 | 7.10 | 110,644 |
Apr 4, 2025 | 7.72 | 7.74 | 7.32 | 7.39 | 7.39 | 47,044 |
Apr 3, 2025 | 7.80 | 7.84 | 7.76 | 7.78 | 7.78 | 44,306 |
Apr 2, 2025 | 7.98 | 8.04 | 7.85 | 7.91 | 7.91 | 27,304 |
Apr 1, 2025 | 7.94 | 7.97 | 7.91 | 7.96 | 7.96 | 141,559 |
Mar 31, 2025 | 7.94 | 7.94 | 7.84 | 7.87 | 7.87 | 55,200 |
Mar 28, 2025 | 8.00 | 8.07 | 7.98 | 8.00 | 8.00 | 42,627 |
Mar 27, 2025 | 8.05 | 8.09 | 8.03 | 8.07 | 8.07 | 22,302 |
Mar 26, 2025 | 8.09 | 8.15 | 8.07 | 8.08 | 8.08 | 10,303 |
Mar 25, 2025 | 8.08 | 8.14 | 8.08 | 8.13 | 8.13 | 112,831 |
Mar 24, 2025 | 8.13 | 8.14 | 8.05 | 8.09 | 8.09 | 382,238 |
Mar 21, 2025 | 8.14 | 8.14 | 8.04 | 8.07 | 8.07 | 77,687 |
Mar 20, 2025 | 8.18 | 8.19 | 8.06 | 8.14 | 8.14 | 61,096 |
Mar 19, 2025 | 8.17 | 8.18 | 8.13 | 8.17 | 8.17 | 121,850 |
Mar 18, 2025 | 8.13 | 8.19 | 8.12 | 8.17 | 8.17 | 500,587 |
Mar 17, 2025 | 8.09 | 8.13 | 8.06 | 8.12 | 8.12 | 5,686,871 |
Mar 14, 2025 | 7.95 | 8.06 | 7.95 | 8.06 | 8.06 | 96,513 |
Mar 13, 2025 | 7.97 | 8.01 | 7.94 | 7.96 | 7.96 | 51,985 |
Mar 12, 2025 | 7.94 | 8.00 | 7.92 | 7.99 | 7.99 | 157,576 |
Mar 11, 2025 | 8.00 | 8.06 | 7.90 | 7.91 | 7.91 | 816,798 |
Mar 10, 2025 | 8.08 | 8.17 | 8.00 | 8.03 | 8.03 | 127,642 |
Mar 7, 2025 | 8.12 | 8.12 | 8.07 | 8.10 | 8.10 | 31,285 |
Mar 6, 2025 | 8.17 | 8.20 | 8.10 | 8.16 | 8.16 | 298,509 |
Mar 5, 2025 | 8.07 | 8.19 | 8.07 | 8.11 | 8.11 | 297,007 |
Mar 4, 2025 | 8.15 | 8.15 | 8.00 | 8.01 | 8.01 | 224,811 |
Mar 3, 2025 | 8.18 | 8.24 | 8.11 | 8.16 | 8.16 | 293,590 |
Feb 28, 2025 | 8.09 | 8.09 | 8.04 | 8.09 | 8.09 | 21,903 |
Feb 27, 2025 | 8.19 | 8.19 | 8.09 | 8.10 | 8.10 | 32,632 |
Feb 26, 2025 | 8.11 | 8.17 | 8.10 | 8.16 | 8.16 | 53,094 |
Feb 25, 2025 | 8.01 | 8.10 | 8.01 | 8.06 | 8.06 | 54,113 |
Feb 24, 2025 | 8.10 | 8.14 | 8.04 | 8.06 | 8.06 | 75,950 |
Feb 21, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 25,892 |
Feb 20, 2025 | 8.03 | 8.14 | 8.03 | 8.04 | 8.04 | 57,532 |
Feb 19, 2025 | 8.24 | 8.24 | 8.06 | 8.10 | 8.10 | 104,250 |
Feb 18, 2025 | 8.23 | 8.23 | 8.11 | 8.17 | 8.17 | 213,693 |
Feb 17, 2025 | 8.16 | 8.32 | 8.10 | 8.16 | 8.16 | 114,840 |
Feb 14, 2025 | 8.08 | 8.13 | 8.06 | 8.08 | 8.08 | 44,225 |
Feb 13, 2025 | 8.02 | 8.08 | 7.99 | 8.08 | 8.08 | 87,713 |
Feb 12, 2025 | 8.03 | 8.03 | 7.95 | 7.97 | 7.97 | 10,511 |
Feb 11, 2025 | 7.94 | 7.97 | 7.90 | 7.97 | 7.97 | 35,677 |
Feb 10, 2025 | 7.97 | 7.97 | 7.92 | 7.95 | 7.95 | 82,199 |
Feb 7, 2025 | 7.95 | 7.95 | 7.89 | 7.91 | 7.91 | 69,037 |
Feb 6, 2025 | 7.95 | 7.95 | 7.91 | 7.94 | 7.94 | 54,020 |
Feb 5, 2025 | 7.86 | 7.86 | 7.81 | 7.86 | 7.86 | 38,026 |
Feb 4, 2025 | 7.80 | 7.91 | 7.80 | 7.84 | 7.84 | 10,905 |
Feb 3, 2025 | 7.82 | 7.83 | 7.77 | 7.83 | 7.83 | 17,814 |
Jan 31, 2025 | 7.92 | 7.94 | 7.89 | 7.90 | 7.90 | 32,430 |
Jan 30, 2025 | 7.92 | 7.98 | 7.86 | 7.91 | 7.91 | 32,203 |
Jan 29, 2025 | 7.81 | 7.88 | 7.81 | 7.84 | 7.84 | 122,654 |
Jan 28, 2025 | 7.77 | 7.81 | 7.76 | 7.80 | 7.80 | 97,379 |
Jan 27, 2025 | 7.72 | 7.75 | 7.70 | 7.73 | 7.73 | 11,309 |
Jan 24, 2025 | 7.80 | 7.80 | 7.76 | 7.77 | 7.77 | 61,051 |
Jan 23, 2025 | 7.75 | 7.75 | 7.71 | 7.77 | 7.77 | 52,620 |
Jan 22, 2025 | 7.72 | 7.75 | 7.72 | 7.73 | 7.73 | 45,714 |
Jan 21, 2025 | 7.73 | 7.73 | 7.66 | 7.69 | 7.69 | 33,038 |
Jan 20, 2025 | 7.73 | 7.73 | 7.64 | 7.68 | 7.68 | 235,129 |
Jan 17, 2025 | 7.66 | 7.69 | 7.65 | 7.69 | 7.69 | 73,201 |
Jan 16, 2025 | 7.66 | 7.66 | 7.57 | 7.60 | 7.60 | 36,483 |
Jan 15, 2025 | 7.53 | 7.57 | 7.48 | 7.54 | 7.54 | 38,878 |
Jan 14, 2025 | 7.50 | 7.50 | 7.43 | 7.45 | 7.45 | 54,834 |
Jan 13, 2025 | 7.50 | 7.50 | 7.41 | 7.46 | 7.46 | 92,790 |
Jan 10, 2025 | 7.53 | 7.54 | 7.46 | 7.48 | 7.48 | 23,620 |
Jan 9, 2025 | 7.56 | 7.56 | 7.47 | 7.55 | 7.55 | 37,528 |
Jan 8, 2025 | 7.57 | 7.58 | 7.49 | 7.53 | 7.53 | 24,256 |
Jan 7, 2025 | 7.54 | 7.62 | 7.51 | 7.53 | 7.53 | 73,494 |
Jan 6, 2025 | 7.59 | 7.60 | 7.51 | 7.60 | 7.60 | 22,644 |
Jan 3, 2025 | 7.59 | 7.59 | 7.50 | 7.50 | 7.50 | 17,465 |
Jan 2, 2025 | 7.46 | 7.55 | 7.46 | 7.55 | 7.55 | 43,724 |
Dec 31, 2024 | 7.50 | 7.51 | 7.44 | 7.49 | 7.49 | 1,776 |
Dec 30, 2024 | 7.51 | 7.51 | 7.44 | 7.47 | 7.47 | 13,757 |
Dec 27, 2024 | 7.46 | 7.49 | 7.45 | 7.48 | 7.48 | 48,031 |
Dec 24, 2024 | 7.51 | 7.51 | 7.47 | 7.47 | 7.47 | 547 |
Dec 23, 2024 | 7.44 | 7.45 | 7.41 | 7.44 | 7.44 | 58,053 |
Dec 20, 2024 | 7.31 | 7.44 | 7.31 | 7.43 | 7.43 | 68,467 |
Dec 19, 2024 | 7.49 | 7.54 | 7.43 | 7.43 | 7.43 | 185,658 |
Dec 18, 2024 | 7.53 | 7.54 | 7.52 | 7.52 | 7.52 | 43,465 |
Dec 17, 2024 | 7.52 | 7.54 | 7.51 | 7.53 | 7.53 | 27,948 |
Dec 16, 2024 | 7.61 | 7.62 | 7.53 | 7.57 | 7.57 | 88,503 |
Dec 13, 2024 | 7.62 | 7.62 | 7.57 | 7.58 | 7.58 | 20,839 |
Dec 12, 2024 | 7.64 | 7.69 | 7.59 | 7.59 | 7.59 | 12,368 |
Dec 11, 2024 | 7.60 | 7.65 | 7.59 | 7.64 | 7.64 | 36,890 |
Dec 10, 2024 | 7.65 | 7.65 | 7.60 | 7.62 | 7.62 | 20,122 |
Dec 9, 2024 | 7.66 | 7.68 | 7.64 | 7.62 | 7.62 | 29,107 |
Dec 6, 2024 | 7.64 | 7.66 | 7.64 | 7.65 | 7.65 | 18,417 |
Dec 5, 2024 | 7.62 | 7.64 | 7.61 | 7.64 | 7.64 | 6,938 |
Dec 4, 2024 | 7.57 | 7.61 | 7.57 | 7.60 | 7.60 | 8,620 |
Dec 3, 2024 | 7.58 | 7.58 | 7.53 | 7.55 | 7.55 | 5,515 |
Dec 2, 2024 | 7.50 | 7.54 | 7.50 | 7.50 | 7.50 | 9,318 |
Nov 29, 2024 | 7.49 | 7.50 | 7.47 | 7.49 | 7.49 | 30,658 |
Nov 28, 2024 | 7.50 | 7.50 | 7.47 | 7.48 | 7.48 | 60,074 |
Nov 27, 2024 | 7.47 | 7.47 | 7.43 | 7.45 | 7.45 | 13,301 |
Nov 26, 2024 | 7.47 | 7.54 | 7.43 | 7.46 | 7.46 | 21,597 |
Nov 25, 2024 | 7.59 | 7.59 | 7.49 | 7.49 | 7.49 | 24,645 |
Nov 22, 2024 | 7.45 | 7.50 | 7.42 | 7.47 | 7.47 | 46,620 |
Nov 21, 2024 | 7.36 | 7.41 | 7.34 | 7.38 | 7.38 | 340,736 |
Nov 20, 2024 | 7.38 | 7.43 | 7.35 | 7.35 | 7.35 | 675,812 |
Nov 19, 2024 | 7.44 | 7.47 | 7.32 | 7.36 | 7.36 | 110,841 |
Nov 18, 2024 | 7.42 | 7.45 | 7.38 | 7.40 | 7.40 | 274,792 |
Nov 15, 2024 | 7.44 | 7.45 | 7.41 | 7.42 | 7.42 | 13,768 |
Nov 14, 2024 | 7.43 | 7.45 | 7.39 | 7.44 | 7.44 | 57,916 |
Nov 13, 2024 | 7.38 | 7.38 | 7.34 | 7.37 | 7.37 | 36,518 |
Nov 12, 2024 | 7.41 | 7.47 | 6.60 | 7.38 | 7.38 | 7,594 |
Nov 11, 2024 | 7.44 | 7.54 | 7.44 | 7.52 | 7.52 | 5,317 |
Nov 8, 2024 | 7.45 | 7.48 | 7.42 | 7.44 | 7.44 | 65,300 |
Nov 7, 2024 | 7.44 | 7.48 | 7.37 | 7.47 | 7.47 | 59,901 |
Nov 6, 2024 | 7.44 | 7.54 | 7.36 | 7.39 | 7.39 | 270,373 |
Nov 5, 2024 | 7.42 | 7.44 | 7.41 | 7.44 | 7.44 | 50,297 |
Nov 4, 2024 | 7.43 | 7.44 | 7.40 | 7.40 | 7.40 | 11,531 |
Nov 1, 2024 | 7.38 | 7.43 | 7.37 | 7.43 | 7.43 | 1,877 |
Oct 31, 2024 | 7.37 | 7.40 | 7.31 | 7.33 | 7.33 | 6,214 |
Oct 30, 2024 | 7.48 | 7.49 | 7.43 | 7.43 | 7.43 | 16,924 |
Oct 29, 2024 | 7.57 | 7.58 | 7.52 | 7.51 | 7.51 | 3,747 |
Oct 28, 2024 | 7.53 | 7.56 | 7.51 | 7.56 | 7.56 | 9,457 |
Oct 25, 2024 | 7.56 | 7.56 | 7.49 | 7.50 | 7.50 | 18,592 |
Oct 24, 2024 | 7.53 | 7.56 | 7.53 | 7.51 | 7.51 | 22,105 |
Oct 23, 2024 | 7.58 | 7.58 | 7.51 | 7.51 | 7.51 | 9,434 |
Oct 22, 2024 | 7.50 | 7.61 | 7.50 | 7.54 | 7.54 | 3,060 |
Oct 21, 2024 | 7.54 | 7.65 | 7.54 | 7.55 | 7.55 | 5,892 |
Oct 18, 2024 | 7.62 | 7.63 | 7.60 | 7.61 | 7.61 | 29,671 |
Oct 17, 2024 | 7.60 | 7.62 | 7.57 | 7.60 | 7.60 | 11,964 |
Oct 16, 2024 | 7.57 | 7.57 | 7.53 | 7.55 | 7.55 | 41,780 |
Oct 15, 2024 | 7.57 | 7.63 | 7.53 | 7.54 | 7.54 | 14,350 |
Oct 14, 2024 | 7.53 | 7.54 | 7.51 | 7.52 | 7.52 | 279,578 |
Oct 11, 2024 | 7.55 | 7.55 | 7.48 | 7.53 | 7.53 | 186,805 |
Oct 10, 2024 | 7.49 | 7.53 | 7.48 | 7.48 | 7.48 | 5,126 |
Oct 9, 2024 | 7.48 | 7.50 | 7.47 | 7.52 | 7.52 | 3,275 |
Oct 8, 2024 | 7.49 | 7.49 | 7.44 | 7.46 | 7.46 | 8,363 |
Oct 7, 2024 | 7.55 | 7.55 | 7.45 | 7.49 | 7.49 | 8,545 |
Oct 4, 2024 | 7.49 | 7.53 | 7.49 | 7.53 | 7.53 | 8,026 |
Oct 3, 2024 | 7.57 | 7.57 | 7.44 | 7.49 | 7.49 | 81,659 |
Oct 2, 2024 | 7.55 | 7.59 | 7.49 | 7.50 | 7.50 | 12,831 |
Oct 1, 2024 | 7.61 | 7.62 | 7.57 | 7.58 | 7.58 | 2,792 |
Sep 30, 2024 | 7.64 | 7.66 | 7.55 | 7.56 | 7.56 | 13,951 |
Sep 27, 2024 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | 19,771 |
Sep 26, 2024 | 7.53 | 7.64 | 7.53 | 7.59 | 7.59 | 72,199 |
Sep 25, 2024 | 7.51 | 7.53 | 7.48 | 7.51 | 7.51 | 63,422 |
Sep 24, 2024 | 7.58 | 7.58 | 7.49 | 7.50 | 7.50 | 7,852 |
Sep 23, 2024 | 7.46 | 7.47 | 7.44 | 7.47 | 7.47 | 3,644 |
Sep 20, 2024 | 7.49 | 7.55 | 7.44 | 7.44 | 7.44 | 16,989 |
Sep 19, 2024 | 7.55 | 7.55 | 7.51 | 7.54 | 7.54 | 1,190 |
Sep 18, 2024 | 7.47 | 7.47 | 7.44 | 7.44 | 7.44 | 44,458 |
Sep 17, 2024 | 7.51 | 7.51 | 7.47 | 7.48 | 7.48 | 42,476 |
Sep 16, 2024 | 7.42 | 7.43 | 7.37 | 7.42 | 7.42 | 37,240 |
Sep 13, 2024 | 7.40 | 7.44 | 7.39 | 7.43 | 7.43 | 34,891 |
Sep 12, 2024 | 7.38 | 7.39 | 7.34 | 7.35 | 7.35 | 85,012 |
Sep 11, 2024 | 7.34 | 7.34 | 7.28 | 7.30 | 7.30 | 75,487 |
Sep 10, 2024 | 7.35 | 7.37 | 7.32 | 7.32 | 7.32 | 3,608 |
Sep 9, 2024 | 7.33 | 7.36 | 7.32 | 7.36 | 7.36 | 110,075 |
Sep 6, 2024 | 7.35 | 7.39 | 7.30 | 7.28 | 7.28 | 11,800 |
Sep 5, 2024 | 7.35 | 7.37 | 7.35 | 7.35 | 7.35 | 22,004 |
Sep 4, 2024 | 7.37 | 7.38 | 7.28 | 7.35 | 7.35 | 75,624 |
Sep 3, 2024 | 7.49 | 7.49 | 7.40 | 7.41 | 7.41 | 18,537 |
Sep 2, 2024 | 7.48 | 7.51 | 7.44 | 7.47 | 7.47 | 37,735 |
Aug 30, 2024 | 7.49 | 7.49 | 7.47 | 7.47 | 7.47 | 20,205 |
Aug 29, 2024 | 7.45 | 7.47 | 7.43 | 7.45 | 7.45 | 26,752 |
Aug 28, 2024 | 7.40 | 7.43 | 7.36 | 7.41 | 7.41 | 33,467 |
Aug 27, 2024 | 7.39 | 7.40 | 7.35 | 7.39 | 7.39 | 23,003 |
Aug 23, 2024 | 7.34 | 7.38 | 7.32 | 7.38 | 7.38 | 9,161 |
Aug 22, 2024 | 7.31 | 7.33 | 7.31 | 7.32 | 7.32 | 21 |
Aug 21, 2024 | 7.32 | 7.32 | 7.26 | 7.29 | 7.29 | 6,953 |
Aug 20, 2024 | 7.33 | 7.34 | 7.29 | 7.28 | 7.28 | 14,063 |
Aug 19, 2024 | 7.26 | 7.32 | 7.26 | 7.32 | 7.32 | 2,623 |
Aug 16, 2024 | 7.28 | 7.29 | 7.24 | 7.26 | 7.26 | 11,360 |
Aug 15, 2024 | 7.19 | 7.27 | 7.19 | 7.25 | 7.25 | 7,555 |
Aug 14, 2024 | 7.17 | 7.21 | 7.16 | 7.17 | 7.17 | 39,017 |
Aug 13, 2024 | 7.11 | 7.12 | 7.07 | 7.13 | 7.13 | 39,516 |
Aug 12, 2024 | 7.09 | 7.12 | 7.08 | 7.09 | 7.09 | 11,389 |
Aug 9, 2024 | 7.13 | 7.13 | 7.07 | 7.08 | 7.08 | 3,945 |
Aug 8, 2024 | 7.05 | 7.05 | 6.98 | 7.03 | 7.03 | 264 |
Aug 7, 2024 | 7.01 | 7.08 | 7.00 | 7.08 | 7.08 | 61,719 |
Aug 6, 2024 | 6.92 | 7.02 | 6.92 | 6.93 | 6.93 | 6,295 |
Aug 5, 2024 | 6.89 | 6.95 | 6.81 | 6.92 | 6.92 | 7,647 |
Aug 2, 2024 | 7.25 | 7.25 | 7.09 | 7.08 | 7.08 | 11,781 |
Aug 1, 2024 | 7.38 | 7.40 | 7.29 | 7.28 | 7.28 | 3,600 |
Jul 31, 2024 | 7.44 | 7.44 | 7.37 | 7.37 | 7.37 | 2,960 |
Jul 30, 2024 | 7.32 | 7.37 | 7.32 | 7.35 | 7.35 | 5,301 |
Jul 29, 2024 | 7.34 | 7.35 | 7.30 | 7.31 | 7.31 | 6,630 |
Jul 26, 2024 | 7.26 | 7.31 | 7.25 | 7.30 | 7.30 | 687 |
Jul 25, 2024 | 7.23 | 7.23 | 7.17 | 7.25 | 7.25 | 13,255 |
Jul 24, 2024 | 7.28 | 7.36 | 7.28 | 7.32 | 7.32 | 2,393 |
Jul 23, 2024 | 7.41 | 7.42 | 7.35 | 7.36 | 7.36 | 4,521 |
Jul 22, 2024 | 7.37 | 7.40 | 7.30 | 7.37 | 7.37 | 1,669 |
Jul 19, 2024 | 7.32 | 7.34 | 7.30 | 7.30 | 7.30 | 1,763 |
Jul 18, 2024 | 7.37 | 7.43 | 7.35 | 7.38 | 7.38 | 6,969 |
Jul 17, 2024 | 7.37 | 7.38 | 7.34 | 7.36 | 7.36 | 10,753 |
Jul 16, 2024 | 7.35 | 7.41 | 7.35 | 7.40 | 7.40 | 9,497 |
Jul 15, 2024 | 7.38 | 7.47 | 7.37 | 7.37 | 7.37 | 3,192 |
Jul 12, 2024 | 7.42 | 7.47 | 7.41 | 7.46 | 7.46 | 29,015 |
Jul 11, 2024 | 7.40 | 7.41 | 7.33 | 7.41 | 7.41 | 21,106 |
Jul 10, 2024 | 7.31 | 7.36 | 7.30 | 7.35 | 7.35 | 700 |
Jul 9, 2024 | 7.34 | 7.35 | 7.28 | 7.28 | 7.28 | 2,409 |
Jul 8, 2024 | 7.33 | 7.37 | 7.33 | 7.34 | 7.34 | 1,326 |
Jul 5, 2024 | 7.35 | 7.40 | 7.35 | 7.34 | 7.34 | 551 |
Jul 4, 2024 | 7.34 | 7.36 | 7.34 | 7.35 | 7.35 | 3,423 |
Jul 3, 2024 | 7.28 | 7.32 | 7.28 | 7.31 | 7.31 | 12,779 |
Jul 2, 2024 | 7.23 | 7.24 | 7.18 | 7.22 | 7.22 | 20,059 |
Jul 1, 2024 | 7.31 | 7.31 | 7.23 | 7.25 | 7.25 | 9,003 |
Jun 28, 2024 | 7.26 | 7.32 | 7.21 | 7.21 | 7.21 | 6,451 |
Jun 27, 2024 | 7.26 | 7.28 | 7.25 | 7.25 | 7.25 | 19,812 |
Jun 26, 2024 | 7.27 | 7.38 | 7.27 | 7.28 | 7.28 | 8,573 |
Jun 25, 2024 | 7.32 | 7.32 | 7.30 | 7.30 | 7.30 | 30,854 |
Jun 24, 2024 | 7.30 | 7.35 | 7.28 | 7.35 | 7.35 | 28,262 |
Jun 21, 2024 | 7.35 | 7.35 | 7.26 | 7.29 | 7.29 | 20,231 |
Jun 20, 2024 | 7.30 | 7.35 | 7.30 | 7.34 | 7.34 | 27,734 |
Jun 19, 2024 | 7.32 | 7.32 | 7.28 | 7.28 | 7.28 | 60,493 |
Jun 18, 2024 | 7.25 | 7.30 | 7.25 | 7.29 | 7.29 | 15,733 |
Jun 17, 2024 | 7.28 | 7.28 | 7.20 | 7.23 | 7.23 | 50,822 |
Jun 14, 2024 | 7.33 | 7.35 | 7.23 | 7.24 | 7.24 | 3,304 |
Jun 13, 2024 | 7.43 | 7.43 | 7.34 | 7.34 | 7.34 | 43,130 |
Jun 12, 2024 | 7.38 | 7.45 | 7.37 | 7.45 | 7.45 | 24,800 |
Jun 11, 2024 | 7.41 | 7.43 | 7.35 | 7.36 | 7.36 | 65,217 |
Jun 10, 2024 | 7.43 | 7.43 | 7.39 | 7.41 | 7.41 | 272,671 |
Jun 7, 2024 | 7.50 | 7.50 | 7.42 | 7.44 | 7.44 | 20,266 |
Jun 6, 2024 | 7.49 | 7.50 | 7.45 | 7.47 | 7.47 | 45,597 |
Jun 5, 2024 | 7.49 | 7.49 | 7.43 | 7.45 | 7.45 | 349,482 |
Jun 4, 2024 | 7.46 | 7.46 | 7.40 | 7.43 | 7.43 | 25,692 |
Jun 3, 2024 | 7.51 | 7.54 | 7.46 | 7.47 | 7.47 | 103,134 |
May 31, 2024 | 7.44 | 7.45 | 7.42 | 7.44 | 7.44 | 9,866 |
May 30, 2024 | 7.40 | 7.42 | 7.35 | 7.43 | 7.43 | 381 |
May 29, 2024 | 7.43 | 7.43 | 7.37 | 7.37 | 7.37 | 128,680 |
May 28, 2024 | 7.50 | 7.52 | 7.45 | 7.46 | 7.46 | 330,971 |
May 24, 2024 | 7.43 | 7.48 | 7.41 | 7.48 | 7.48 | 46,788 |
May 23, 2024 | 7.45 | 7.49 | 7.45 | 7.45 | 7.45 | 320 |
May 22, 2024 | 7.45 | 7.45 | 7.45 | 7.44 | 7.44 | 2,410 |
May 21, 2024 | 7.48 | 7.48 | 7.45 | 7.46 | 7.46 | 1,542 |
May 20, 2024 | 7.48 | 7.50 | 7.43 | 7.49 | 7.49 | 9,596 |
May 17, 2024 | 7.50 | 7.50 | 7.44 | 7.46 | 7.46 | 2,363 |
May 16, 2024 | 7.50 | 7.50 | 7.47 | 7.48 | 7.48 | 129,303 |
May 15, 2024 | 7.44 | 7.48 | 7.43 | 7.49 | 7.49 | 17,131 |
May 14, 2024 | 7.39 | 7.42 | 7.39 | 7.42 | 7.42 | 7,911 |
May 13, 2024 | 7.41 | 7.41 | 7.38 | 7.40 | 7.40 | 35,760 |
Related Tickers
PSI Invesco Semiconductors ETF
52.45
+6.66%
QLD ProShares Ultra QQQ
99.01
+6.37%
SOXX iShares Semiconductor ETF
205.92
+6.18%
SMH VanEck Semiconductor ETF
234.93
+5.16%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
352.38
+4.71%
SPHB Invesco S&P 500 High Beta ETF
86.93
+4.48%
XLY The Consumer Discretionary Select Sector SPDR Fund
211.62
+4.55%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
91.14
+4.31%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
88.69
+4.22%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.89
+4.10%
XHB SPDR S&P Homebuilders ETF
100.50
+4.26%
XNTK SPDR NYSE Technology ETF
212.93
+3.99%
EPI WisdomTree India Earnings Fund
45.97
+3.86%
VFVA Vanguard U.S. Value Factor ETF Shares
115.81
+3.88%
INCO Columbia India Consumer ETF
65.02
+3.79%
SMIN iShares MSCI India Small-Cap ETF
71.33
+3.77%
ITB iShares U.S. Home Construction ETF
95.64
+3.90%
KCE SPDR S&P Capital Markets ETF
136.32
+3.67%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.39
+3.70%
JVAL JPMorgan U.S. Value Factor ETF
42.52
+3.67%
SLX VanEck Steel ETF
63.38
+3.17%
VGT Vanguard Information Technology Index Fund ETF Shares
591.75
+3.60%
SPGP Invesco S&P 500 GARP ETF
102.67
+3.57%
GRPM Invesco S&P MidCap 400 GARP ETF
107.71
+3.53%
IYW iShares U.S. Technology ETF
153.55
+3.53%
IGM iShares Expanded Tech Sector ETF
99.42
+3.54%
TUR iShares MSCI Turkey ETF
32.63
+3.88%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
76.02
+3.45%
DWLD Davis Select Worldwide ETF
39.71
+3.45%
XLK The Technology Select Sector SPDR Fund
225.15
+3.47%
VFQY Vanguard U.S. Quality Factor ETF Shares
139.32
+3.42%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
192.00
+3.37%
FTEC Fidelity MSCI Information Technology Index ETF
176.02
+3.62%
FTDS First Trust Dividend Strength ETF
52.02
+3.33%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.88
+3.41%
RSPG Invesco S&P 500 Equal Weight Energy ETF
74.64
+3.32%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.02
+3.31%
AIQ Global X Artificial Intelligence & Technology ETF
39.58
+3.29%
SYLD Cambria Shareholder Yield ETF
64.73
+3.45%
ONEQ Fidelity Nasdaq Composite Index ETF
72.92
+3.33%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.11
+3.27%
COWZ Pacer US Cash Cows 100 ETF
54.26
+3.35%
QTUM Defiance Quantum ETF
82.77
+3.29%
ROSC Hartford Multifactor Small Cap ETF
41.26
+3.22%
RWK Invesco S&P MidCap 400 Revenue ETF
113.67
+3.21%
SHRY First Trust Bloomberg Shareholder Yield ETF
41.60
+3.20%
PAVE Global X U.S. Infrastructure Development ETF
41.45
+3.21%
EES WisdomTree U.S. SmallCap Earnings Fund
50.29
+3.18%
IWF iShares Russell 1000 Growth ETF
386.87
+3.23%
VB Vanguard Small-Cap Index Fund ETF Shares
230.61
+3.23%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.97
+3.37%
SMLF iShares U.S. Small-Cap Equity Factor ETF
65.68
+3.56%
IXN iShares Global Tech ETF
82.38
+3.20%
QQQ Invesco QQQ Trust
503.45
+3.17%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
99.53
+3.18%
MGK Vanguard Mega Cap Growth Index Fund
333.61
+3.19%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.24
+3.04%
EZM WisdomTree U.S. MidCap Earnings Fund
60.94
+3.04%
VUG Vanguard Growth Index Fund ETF Shares
399.69
+3.08%
SCHG Schwab U.S. Large-Cap Growth ETF
26.76
+3.08%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.40
+2.98%
MAGA Point Bridge America First ETF
48.80
+2.24%
PKW Invesco BuyBack Achievers ETF
117.16
+2.97%
SPXV ProShares S&P 500 ex-Health Care ETF
63.16
+2.95%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.96
+2.95%
VDE Vanguard Energy Index Fund ETF Shares
118.62
+2.87%
IWY iShares Russell Top 200 Growth ETF
224.56
+3.08%
XHS SPDR S&P Health Care Services ETF
99.57
+2.27%
XLE The Energy Select Sector SPDR Fund
84.86
+2.95%
WTV WisdomTree U.S. Value Fund
83.51
+2.88%
XLG Invesco S&P 500 Top 50 ETF
47.97
+2.94%
DUSA Davis Select U.S. Equity ETF
44.16
+3.27%
FOVL iShares Focused Value Factor ETF
71.09
+2.68%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
39.37
+2.83%
FENY Fidelity MSCI Energy Index ETF
23.37
+2.86%
IUSG iShares Core S&P U.S. Growth ETF
136.89
+2.86%
AIA iShares Asia 50 ETF
75.87
+2.78%
OEF iShares S&P 100 ETF
281.10
+2.84%
BLOK Amplify Transformational Data Sharing ETF
44.74
+3.19%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
51.79
+2.76%
RDVY First Trust Rising Dividend Achievers ETF
60.37
+2.74%
IVW iShares S&P 500 Growth ETF
99.81
+2.83%
IWP iShares Russell Mid-Cap Growth ETF
129.90
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
86.43
+2.83%
IETC iShares U.S. Tech Independence Focused ETF
83.91
+2.71%
FSMD Fidelity Small-Mid Multifactor ETF
40.57
+2.69%
ILCG iShares Morningstar Growth ETF
87.99
+2.96%
DON WisdomTree U.S. MidCap Dividend Fund
49.76
+2.68%
QLC FlexShares US Quality Large Cap Index Fund
66.15
+2.67%
ITOT iShares Core S&P Total U.S. Stock Market ETF
126.70
+2.72%
XMHQ Invesco S&P MidCap Quality ETF
97.99
+2.90%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
359.89
+2.81%
BFOR Barron's 400 ETF
73.59
+2.64%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.19
+2.61%
COPX Global X Copper Miners ETF
40.20
+2.64%
ONEY SPDR Russell 1000 Yield Focus ETF
108.30
+2.57%
QDF FlexShares Quality Dividend Index Fund
69.37
+2.56%
MGC Vanguard Mega Cap Index Fund
208.77
+2.55%
SPMO Invesco S&P 500 Momentum ETF
101.12
+2.68%
FILL iShares MSCI Global Energy Producers ETF
23.25
+2.54%