XETRA - Delayed Quote EUR
iShares STOXX Europe 600 Financial Services UCITS ETF (DE) (EXH2.DE)
85.30
-0.11
(-0.13%)
As of 12:24:08 PM GMT+2. 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 5, 2025 | 85.12 | 85.86 | 85.12 | 85.30 | 85.30 | 7,472 |
May 2, 2025 | 84.95 | 85.51 | 84.21 | 85.41 | 85.41 | 1,407 |
Apr 30, 2025 | 84.16 | 84.19 | 83.11 | 84.07 | 84.07 | 2,486 |
Apr 29, 2025 | 82.99 | 83.57 | 82.98 | 83.30 | 83.30 | 397 |
Apr 28, 2025 | 83.42 | 83.66 | 83.33 | 83.33 | 83.33 | 833 |
Apr 25, 2025 | 83.34 | 83.43 | 83.09 | 83.28 | 83.28 | 2,944 |
Apr 24, 2025 | 82.28 | 82.82 | 82.00 | 82.67 | 82.67 | 917 |
Apr 23, 2025 | 82.36 | 82.57 | 81.99 | 82.05 | 82.05 | 4,802 |
Apr 22, 2025 | 79.63 | 80.89 | 79.50 | 80.89 | 80.89 | 6,501 |
Apr 17, 2025 | 79.57 | 80.11 | 79.27 | 79.95 | 79.95 | 836 |
Apr 16, 2025 | 79.62 | 79.79 | 78.70 | 79.79 | 79.79 | 4,054 |
Apr 15, 2025 | 0.02927 Dividend | |||||
Apr 15, 2025 | 79.31 | 80.75 | 79.31 | 80.75 | 80.75 | 21,609 |
Apr 14, 2025 | 78.27 | 78.67 | 78.08 | 78.62 | 78.59 | 439 |
Apr 11, 2025 | 77.47 | 77.47 | 76.64 | 76.82 | 76.79 | 89 |
Apr 10, 2025 | 79.33 | 79.52 | 76.95 | 76.95 | 76.92 | 4,991 |
Apr 9, 2025 | 73.38 | 74.00 | 72.46 | 72.94 | 72.91 | 1,198 |
Apr 8, 2025 | 73.92 | 76.66 | 73.83 | 75.81 | 75.78 | 4,535 |
Apr 7, 2025 | 72.46 | 75.89 | 71.24 | 72.87 | 72.84 | 39,522 |
Apr 4, 2025 | 81.40 | 81.54 | 76.69 | 76.90 | 76.87 | 6,098 |
Apr 3, 2025 | 83.21 | 83.98 | 82.25 | 82.46 | 82.43 | 1,269 |
Apr 2, 2025 | 85.39 | 85.39 | 84.30 | 85.25 | 85.22 | 4,949 |
Apr 1, 2025 | 85.57 | 85.90 | 85.07 | 85.48 | 85.45 | 1,983 |
Mar 31, 2025 | 85.59 | 85.59 | 84.57 | 84.65 | 84.62 | 2,195 |
Mar 28, 2025 | 86.87 | 87.05 | 86.06 | 86.60 | 86.57 | 3,438 |
Mar 27, 2025 | 86.58 | 87.15 | 86.31 | 87.15 | 87.12 | 1,967 |
Mar 26, 2025 | 88.61 | 88.61 | 87.65 | 87.65 | 87.62 | 508 |
Mar 25, 2025 | 87.69 | 88.43 | 87.52 | 88.25 | 88.22 | 521 |
Mar 24, 2025 | 87.67 | 87.67 | 86.97 | 87.31 | 87.28 | 893 |
Mar 21, 2025 | 87.02 | 87.13 | 86.67 | 86.79 | 86.76 | 4,840 |
Mar 20, 2025 | 86.93 | 87.26 | 85.98 | 87.16 | 87.13 | 12,008 |
Mar 19, 2025 | 86.72 | 87.11 | 86.37 | 87.05 | 87.02 | 1,399 |
Mar 18, 2025 | 86.75 | 86.95 | 86.54 | 86.83 | 86.80 | 767 |
Mar 17, 2025 | 86.01 | 86.59 | 85.91 | 86.54 | 86.51 | 1,832 |
Mar 14, 2025 | 84.59 | 86.02 | 84.52 | 85.94 | 85.91 | 268 |
Mar 13, 2025 | 85.10 | 85.58 | 84.61 | 84.61 | 84.58 | 3,358 |
Mar 12, 2025 | 84.66 | 85.44 | 84.48 | 85.23 | 85.20 | 4,984 |
Mar 11, 2025 | 85.21 | 85.21 | 83.73 | 83.94 | 83.91 | 9,929 |
Mar 10, 2025 | 86.94 | 86.99 | 84.83 | 84.83 | 84.80 | 2,398 |
Mar 7, 2025 | 86.10 | 86.99 | 86.10 | 86.80 | 86.77 | 4,107 |
Mar 6, 2025 | 88.13 | 88.13 | 85.88 | 86.69 | 86.66 | 3,284 |
Mar 5, 2025 | 88.27 | 88.37 | 87.48 | 87.64 | 87.61 | 4,090 |
Mar 4, 2025 | 90.09 | 90.09 | 87.51 | 87.54 | 87.51 | 2,560 |
Mar 3, 2025 | 89.90 | 90.99 | 89.53 | 90.83 | 90.80 | 25,657 |
Feb 28, 2025 | 89.15 | 89.67 | 88.87 | 89.67 | 89.64 | 1,649 |
Feb 27, 2025 | 89.37 | 89.59 | 88.97 | 89.52 | 89.49 | 507 |
Feb 26, 2025 | 89.00 | 89.64 | 88.98 | 89.59 | 89.56 | 1,478 |
Feb 25, 2025 | 88.81 | 88.90 | 88.25 | 88.33 | 88.30 | 355 |
Feb 24, 2025 | 89.72 | 89.72 | 88.46 | 88.80 | 88.77 | 4,914 |
Feb 21, 2025 | 89.74 | 90.08 | 89.60 | 89.94 | 89.91 | 1,122 |
Feb 20, 2025 | 89.82 | 90.43 | 89.57 | 89.62 | 89.59 | 3,277 |
Feb 19, 2025 | 91.01 | 91.02 | 89.75 | 90.00 | 89.97 | 3,337 |
Feb 18, 2025 | 90.62 | 90.89 | 90.14 | 90.82 | 90.79 | 1,389 |
Feb 17, 2025 | 90.01 | 90.51 | 90.01 | 90.41 | 90.38 | 1,631 |
Feb 14, 2025 | 89.74 | 89.99 | 89.68 | 89.77 | 89.74 | 889 |
Feb 13, 2025 | 89.39 | 89.74 | 88.95 | 89.70 | 89.67 | 23,947 |
Feb 12, 2025 | 89.30 | 89.41 | 88.80 | 88.83 | 88.80 | 1,147 |
Feb 11, 2025 | 89.09 | 89.33 | 88.98 | 89.13 | 89.10 | 5,244 |
Feb 10, 2025 | 88.78 | 89.28 | 88.78 | 89.16 | 89.13 | 30,638 |
Feb 7, 2025 | 89.19 | 89.19 | 88.68 | 88.68 | 88.65 | 474 |
Feb 6, 2025 | 88.87 | 89.21 | 88.60 | 89.10 | 89.07 | 4,855 |
Feb 5, 2025 | 87.32 | 88.25 | 87.20 | 88.25 | 88.22 | 3,344 |
Feb 4, 2025 | 89.18 | 89.18 | 87.48 | 87.82 | 87.79 | 1,602 |
Feb 3, 2025 | 87.94 | 88.92 | 87.94 | 88.92 | 88.89 | 900 |
Jan 31, 2025 | 89.59 | 89.95 | 89.58 | 89.72 | 89.69 | 3,104 |
Jan 30, 2025 | 88.78 | 89.52 | 88.78 | 89.52 | 89.49 | 857 |
Jan 29, 2025 | 88.69 | 88.69 | 88.46 | 88.52 | 88.49 | 3,989 |
Jan 28, 2025 | 87.94 | 88.22 | 87.81 | 87.94 | 87.91 | 1,376 |
Jan 27, 2025 | 87.31 | 87.69 | 87.21 | 87.66 | 87.63 | 3,651 |
Jan 24, 2025 | 88.62 | 88.62 | 87.81 | 87.92 | 87.89 | 21,893 |
Jan 23, 2025 | 88.02 | 88.47 | 87.58 | 88.42 | 88.39 | 4,624 |
Jan 22, 2025 | 87.49 | 87.86 | 87.34 | 87.77 | 87.74 | 2,426 |
Jan 21, 2025 | 86.65 | 86.98 | 86.65 | 86.98 | 86.95 | 6,581 |
Jan 20, 2025 | 86.39 | 86.53 | 86.14 | 86.38 | 86.35 | 2,149 |
Jan 17, 2025 | 85.80 | 86.24 | 85.80 | 86.14 | 86.11 | 195 |
Jan 16, 2025 | 85.04 | 85.41 | 84.81 | 85.32 | 85.29 | 2,485 |
Jan 15, 2025 | 0.25438 Dividend | |||||
Jan 15, 2025 | 83.19 | 84.74 | 83.19 | 84.52 | 84.49 | 1,456 |
Jan 14, 2025 | 83.29 | 83.42 | 83.04 | 83.15 | 82.86 | 1,110 |
Jan 13, 2025 | 83.13 | 83.30 | 82.80 | 82.96 | 82.68 | 13,941 |
Jan 10, 2025 | 84.90 | 84.94 | 83.76 | 83.76 | 83.47 | 659 |
Jan 9, 2025 | 83.98 | 84.99 | 83.98 | 84.94 | 84.65 | 2,295 |
Jan 8, 2025 | 84.26 | 84.67 | 83.68 | 83.94 | 83.65 | 2,070 |
Jan 7, 2025 | 83.76 | 84.20 | 83.26 | 83.53 | 83.24 | 6,560 |
Jan 6, 2025 | 83.23 | 83.56 | 83.23 | 83.56 | 83.27 | 16 |
Jan 3, 2025 | 83.14 | 83.20 | 82.81 | 82.81 | 82.53 | 2,217 |
Jan 2, 2025 | 82.52 | 82.78 | 81.99 | 82.78 | 82.50 | 11,352 |
Dec 30, 2024 | 81.68 | 81.88 | 81.59 | 81.59 | 81.31 | 233 |
Dec 27, 2024 | 81.31 | 82.12 | 81.31 | 82.10 | 81.82 | 1,106 |
Dec 23, 2024 | 80.93 | 81.46 | 80.91 | 80.91 | 80.63 | 2,126 |
Dec 20, 2024 | 80.68 | 81.40 | 80.11 | 81.29 | 81.01 | 2,593 |
Dec 19, 2024 | 81.68 | 81.84 | 81.16 | 81.50 | 81.22 | 7,647 |
Dec 18, 2024 | 83.09 | 83.41 | 83.04 | 83.18 | 82.89 | 522 |
Dec 17, 2024 | 83.46 | 83.46 | 83.12 | 83.22 | 82.93 | 1,574 |
Dec 16, 2024 | 83.18 | 83.78 | 83.18 | 83.78 | 83.49 | 8,411 |
Dec 13, 2024 | 83.74 | 83.88 | 83.26 | 83.33 | 83.04 | 1,675 |
Dec 12, 2024 | 84.19 | 84.19 | 83.74 | 83.78 | 83.49 | 5,210 |
Dec 11, 2024 | 83.58 | 84.08 | 83.57 | 84.00 | 83.71 | 4,643 |
Dec 10, 2024 | 83.83 | 83.94 | 83.64 | 83.64 | 83.35 | 1,146 |
Dec 9, 2024 | 85.10 | 85.10 | 84.20 | 84.28 | 83.99 | 5,474 |
Dec 6, 2024 | 84.68 | 84.88 | 84.50 | 84.69 | 84.40 | 474 |
Dec 5, 2024 | 84.61 | 84.84 | 84.61 | 84.83 | 84.54 | 2,169 |
Dec 4, 2024 | 84.22 | 84.48 | 84.08 | 84.48 | 84.19 | 486 |
Dec 3, 2024 | 83.86 | 84.03 | 83.81 | 83.99 | 83.70 | 620 |
Dec 2, 2024 | 83.48 | 84.06 | 83.43 | 83.81 | 83.52 | 1,863 |
Nov 29, 2024 | 82.84 | 83.57 | 82.84 | 83.57 | 83.28 | 2,989 |
Nov 28, 2024 | 82.51 | 82.86 | 82.51 | 82.68 | 82.40 | 931 |
Nov 27, 2024 | 81.69 | 82.17 | 81.69 | 82.17 | 81.89 | 319 |
Nov 26, 2024 | 82.24 | 82.37 | 81.81 | 81.81 | 81.53 | 2,313 |
Nov 25, 2024 | 82.90 | 82.90 | 82.26 | 82.63 | 82.35 | 1,108 |
Nov 22, 2024 | 81.87 | 82.22 | 81.47 | 82.19 | 81.91 | 720 |
Nov 21, 2024 | 80.60 | 81.24 | 80.42 | 81.24 | 80.96 | 928 |
Nov 20, 2024 | 80.63 | 80.83 | 80.31 | 80.57 | 80.29 | 863 |
Nov 19, 2024 | 80.90 | 80.90 | 79.59 | 80.20 | 79.92 | 362 |
Nov 18, 2024 | 80.03 | 80.56 | 79.90 | 80.56 | 80.28 | 1,978 |
Nov 15, 2024 | 80.06 | 80.31 | 79.99 | 80.03 | 79.76 | 1,773 |
Nov 14, 2024 | 80.34 | 80.54 | 79.87 | 80.54 | 80.26 | 2,230 |
Nov 13, 2024 | 79.73 | 79.87 | 79.10 | 79.79 | 79.52 | 3,172 |
Nov 12, 2024 | 81.37 | 81.37 | 80.23 | 80.23 | 79.95 | 2,067 |
Nov 11, 2024 | 81.51 | 82.34 | 81.51 | 82.26 | 81.98 | 926 |
Nov 8, 2024 | 81.55 | 81.55 | 80.88 | 80.93 | 80.65 | 5,148 |
Nov 7, 2024 | 81.66 | 81.90 | 81.47 | 81.55 | 81.27 | 2,963 |
Nov 6, 2024 | 81.69 | 82.01 | 81.35 | 81.35 | 81.07 | 1,505 |
Nov 5, 2024 | 79.32 | 79.90 | 79.27 | 79.78 | 79.51 | 2,387 |
Nov 4, 2024 | 79.20 | 79.46 | 79.19 | 79.19 | 78.92 | 661 |
Nov 1, 2024 | 78.36 | 79.54 | 78.36 | 79.32 | 79.05 | 4,593 |
Oct 31, 2024 | 79.20 | 79.20 | 78.14 | 78.39 | 78.12 | 1,431 |
Oct 30, 2024 | 81.38 | 81.38 | 79.72 | 79.72 | 79.45 | 1,360 |
Oct 29, 2024 | 82.26 | 82.26 | 81.39 | 81.39 | 81.11 | 8,002 |
Oct 28, 2024 | 81.35 | 81.75 | 81.00 | 81.75 | 81.47 | 975 |
Oct 25, 2024 | 81.30 | 81.41 | 81.07 | 81.12 | 80.84 | 911 |
Oct 24, 2024 | 81.13 | 81.65 | 81.13 | 81.23 | 80.95 | 674 |
Oct 23, 2024 | 81.83 | 81.83 | 80.97 | 80.97 | 80.69 | 6,479 |
Oct 22, 2024 | 81.99 | 81.99 | 81.21 | 81.83 | 81.55 | 195 |
Oct 21, 2024 | 82.31 | 82.68 | 82.00 | 82.00 | 81.72 | 1,994 |
Oct 18, 2024 | 82.10 | 82.48 | 82.00 | 82.48 | 82.20 | 4,341 |
Oct 17, 2024 | 81.64 | 82.38 | 81.64 | 82.32 | 82.04 | 2,016 |
Oct 16, 2024 | 81.02 | 81.34 | 81.00 | 81.34 | 81.06 | 3,409 |
Oct 15, 2024 | 0.257846 Dividend | |||||
Oct 15, 2024 | 81.37 | 81.49 | 81.09 | 81.09 | 80.81 | 2,896 |
Oct 14, 2024 | 80.88 | 81.30 | 80.58 | 81.30 | 80.76 | 799 |
Oct 11, 2024 | 80.03 | 80.62 | 80.00 | 80.62 | 80.09 | 2,164 |
Oct 10, 2024 | 80.49 | 80.49 | 79.89 | 79.89 | 79.36 | 667 |
Oct 9, 2024 | 79.65 | 80.39 | 79.65 | 80.39 | 79.86 | 869 |
Oct 8, 2024 | 79.47 | 79.81 | 79.26 | 79.69 | 79.16 | 150 |
Oct 7, 2024 | 80.25 | 80.25 | 79.73 | 80.03 | 79.50 | 81 |
Oct 4, 2024 | 79.70 | 80.16 | 79.62 | 79.87 | 79.34 | 918 |
Oct 3, 2024 | 80.22 | 80.22 | 79.61 | 79.74 | 79.21 | 400 |
Oct 2, 2024 | 80.45 | 80.50 | 79.87 | 80.50 | 79.97 | 9,701 |
Oct 1, 2024 | 80.73 | 81.16 | 79.73 | 80.19 | 79.66 | 5,310 |
Sep 30, 2024 | 80.50 | 80.50 | 80.20 | 80.43 | 79.90 | 886 |
Sep 27, 2024 | 80.69 | 81.07 | 80.69 | 81.07 | 80.54 | 6,044 |
Sep 26, 2024 | 80.35 | 80.98 | 80.20 | 80.70 | 80.17 | 7,347 |
Sep 25, 2024 | 79.54 | 79.88 | 79.54 | 79.71 | 79.18 | 3,713 |
Sep 24, 2024 | 80.77 | 80.77 | 79.90 | 79.90 | 79.37 | 396 |
Sep 23, 2024 | 79.50 | 80.13 | 79.42 | 80.12 | 79.59 | 11,582 |
Sep 20, 2024 | 79.69 | 79.72 | 79.33 | 79.42 | 78.90 | 1,235 |
Sep 19, 2024 | 79.53 | 79.88 | 79.15 | 79.88 | 79.35 | 6,198 |
Sep 18, 2024 | 78.96 | 78.96 | 78.46 | 78.69 | 78.17 | 3,332 |
Sep 17, 2024 | 79.35 | 79.50 | 79.06 | 79.06 | 78.54 | 652 |
Sep 16, 2024 | 78.27 | 78.85 | 78.27 | 78.80 | 78.28 | 753 |
Sep 13, 2024 | 77.95 | 78.66 | 77.95 | 78.53 | 78.01 | 254 |
Sep 12, 2024 | 77.62 | 77.80 | 77.47 | 77.69 | 77.18 | 2,813 |
Sep 11, 2024 | 76.92 | 76.92 | 76.40 | 76.40 | 75.90 | 229 |
Sep 10, 2024 | 76.73 | 76.77 | 76.23 | 76.46 | 75.96 | 132 |
Sep 9, 2024 | 76.15 | 76.84 | 76.15 | 76.84 | 76.33 | 212 |
Sep 6, 2024 | 76.11 | 76.86 | 75.80 | 75.80 | 75.30 | 1,823 |
Sep 5, 2024 | 76.24 | 76.54 | 76.15 | 76.15 | 75.65 | 2,048 |
Sep 4, 2024 | 75.96 | 76.82 | 75.96 | 76.54 | 76.04 | 2,436 |
Sep 3, 2024 | 78.26 | 78.26 | 77.25 | 77.25 | 76.74 | 1,217 |
Sep 2, 2024 | 78.85 | 78.98 | 78.28 | 78.53 | 78.01 | 2,096 |
Aug 30, 2024 | 79.07 | 79.16 | 78.89 | 78.89 | 78.37 | 62 |
Aug 29, 2024 | 78.85 | 79.17 | 78.85 | 78.97 | 78.45 | 248 |
Aug 28, 2024 | 78.73 | 78.98 | 78.63 | 78.82 | 78.30 | 519 |
Aug 27, 2024 | 78.48 | 78.53 | 78.18 | 78.44 | 77.92 | 569 |
Aug 26, 2024 | 78.12 | 78.53 | 78.10 | 78.45 | 77.93 | 1,793 |
Aug 23, 2024 | 78.01 | 78.29 | 77.97 | 78.29 | 77.77 | 738 |
Aug 22, 2024 | 77.30 | 77.95 | 77.30 | 77.81 | 77.30 | 8,495 |
Aug 21, 2024 | 76.96 | 77.05 | 76.86 | 77.03 | 76.52 | 2,552 |
Aug 20, 2024 | 77.15 | 77.31 | 76.91 | 76.95 | 76.44 | 63 |
Aug 19, 2024 | 76.47 | 77.09 | 76.47 | 77.03 | 76.52 | 1,352 |
Aug 16, 2024 | 76.38 | 76.71 | 76.25 | 76.49 | 75.99 | 2,255 |
Aug 15, 2024 | 75.71 | 76.08 | 75.30 | 76.08 | 75.58 | 167 |
Aug 14, 2024 | 75.00 | 75.43 | 74.74 | 75.43 | 74.93 | 1,817 |
Aug 13, 2024 | 74.36 | 74.43 | 73.84 | 74.43 | 73.94 | 2,908 |
Aug 12, 2024 | 74.01 | 74.01 | 73.53 | 73.79 | 73.30 | 3,966 |
Aug 9, 2024 | 73.15 | 73.57 | 73.13 | 73.52 | 73.04 | 6,331 |
Aug 8, 2024 | 72.54 | 72.95 | 72.07 | 72.95 | 72.47 | 1,204 |
Aug 7, 2024 | 72.20 | 73.23 | 72.20 | 73.09 | 72.61 | 1,591 |
Aug 6, 2024 | 72.13 | 72.13 | 70.97 | 71.56 | 71.09 | 1,022 |
Aug 5, 2024 | 70.19 | 71.36 | 70.19 | 71.36 | 70.89 | 4,381 |
Aug 2, 2024 | 74.99 | 74.99 | 72.77 | 72.97 | 72.49 | 3,778 |
Aug 1, 2024 | 76.90 | 77.47 | 76.00 | 76.00 | 75.50 | 11,951 |
Jul 31, 2024 | 76.75 | 76.91 | 76.58 | 76.86 | 76.35 | 1,836 |
Jul 30, 2024 | 75.74 | 76.41 | 75.74 | 76.37 | 75.87 | 2,464 |
Jul 29, 2024 | 76.38 | 76.44 | 75.64 | 75.64 | 75.14 | 2,462 |
Jul 26, 2024 | 75.44 | 75.81 | 75.23 | 75.78 | 75.28 | 12,013 |
Jul 25, 2024 | 74.88 | 75.11 | 74.19 | 75.05 | 74.56 | 1,315 |
Jul 24, 2024 | 75.94 | 76.05 | 75.65 | 75.93 | 75.43 | 484 |
Jul 23, 2024 | 76.40 | 76.74 | 76.13 | 76.54 | 76.04 | 1,684 |
Jul 22, 2024 | 75.82 | 76.30 | 75.82 | 76.30 | 75.80 | 51 |
Jul 19, 2024 | 75.62 | 75.62 | 75.38 | 75.54 | 75.04 | 1,613 |
Jul 18, 2024 | 76.44 | 76.71 | 76.20 | 76.20 | 75.70 | 839 |
Jul 17, 2024 | 76.60 | 76.80 | 76.49 | 76.52 | 76.02 | 2,574 |
Jul 16, 2024 | 0.690264 Dividend | |||||
Jul 16, 2024 | 76.71 | 76.81 | 76.66 | 76.72 | 76.21 | 8,595 |
Jul 15, 2024 | 77.18 | 77.89 | 77.18 | 77.56 | 76.36 | 3,378 |
Jul 12, 2024 | 77.40 | 77.80 | 77.38 | 77.80 | 76.60 | 357 |
Jul 11, 2024 | 76.70 | 77.25 | 76.63 | 77.17 | 75.98 | 844 |
Jul 10, 2024 | 75.92 | 76.37 | 75.73 | 76.37 | 75.19 | 588 |
Jul 9, 2024 | 75.85 | 76.05 | 75.63 | 75.66 | 74.49 | 826 |
Jul 8, 2024 | 75.99 | 76.57 | 75.99 | 76.05 | 74.88 | 1,514 |
Jul 5, 2024 | 76.42 | 76.75 | 76.13 | 76.41 | 75.23 | 1,043 |
Jul 4, 2024 | 76.19 | 76.63 | 76.19 | 76.42 | 75.24 | 207 |
Jul 3, 2024 | 75.70 | 76.25 | 75.70 | 76.11 | 74.94 | 1,152 |
Jul 2, 2024 | 75.11 | 75.66 | 74.95 | 75.66 | 74.49 | 1,596 |
Jul 1, 2024 | 76.45 | 76.45 | 75.48 | 75.48 | 74.32 | 3,602 |
Jun 28, 2024 | 76.06 | 76.27 | 75.53 | 75.59 | 74.42 | 5,245 |
Jun 27, 2024 | 75.69 | 75.80 | 75.58 | 75.62 | 74.45 | 2,912 |
Jun 26, 2024 | 76.76 | 76.76 | 75.74 | 75.97 | 74.80 | 9,818 |
Jun 25, 2024 | 76.87 | 76.90 | 76.44 | 76.49 | 75.31 | 1,522 |
Jun 24, 2024 | 76.83 | 77.67 | 76.64 | 77.49 | 76.29 | 36,215 |
Jun 21, 2024 | 77.36 | 77.68 | 76.78 | 76.83 | 75.64 | 74,943 |
Jun 20, 2024 | 76.90 | 77.73 | 76.90 | 77.73 | 76.53 | 1,038 |
Jun 19, 2024 | 76.76 | 77.00 | 76.74 | 76.74 | 75.56 | 624 |
Jun 18, 2024 | 76.75 | 76.87 | 76.61 | 76.87 | 75.68 | 385 |
Jun 17, 2024 | 75.93 | 76.14 | 75.79 | 76.14 | 74.96 | 3,747 |
Jun 14, 2024 | 76.14 | 76.14 | 75.16 | 75.53 | 74.36 | 73 |
Jun 13, 2024 | 77.14 | 77.25 | 75.97 | 75.97 | 74.80 | 2,166 |
Jun 12, 2024 | 76.42 | 77.69 | 76.42 | 77.46 | 76.26 | 1,458 |
Jun 11, 2024 | 76.84 | 76.84 | 76.16 | 76.16 | 74.98 | 10 |
Jun 10, 2024 | 76.16 | 76.53 | 75.97 | 76.53 | 75.35 | 207 |
Jun 7, 2024 | 77.02 | 77.02 | 76.42 | 76.56 | 75.38 | 943 |
Jun 6, 2024 | 77.35 | 77.40 | 76.97 | 77.11 | 75.92 | 363 |
Jun 5, 2024 | 76.56 | 76.87 | 76.56 | 76.87 | 75.68 | 286 |
Jun 4, 2024 | 76.23 | 76.43 | 76.09 | 76.18 | 75.00 | 114 |
Jun 3, 2024 | 76.81 | 76.81 | 76.24 | 76.43 | 75.25 | 2,264 |
May 31, 2024 | 75.57 | 76.02 | 75.49 | 75.98 | 74.81 | 1,718 |
May 30, 2024 | 74.78 | 75.53 | 74.78 | 75.53 | 74.36 | 593 |
May 29, 2024 | 75.62 | 75.62 | 74.94 | 74.94 | 73.78 | 323 |
May 28, 2024 | 76.78 | 76.82 | 75.77 | 75.84 | 74.67 | 1,423 |
May 27, 2024 | 76.26 | 76.56 | 76.20 | 76.56 | 75.38 | 965 |
May 24, 2024 | 75.60 | 76.46 | 75.60 | 76.31 | 75.13 | 48 |
May 23, 2024 | 75.95 | 76.20 | 75.95 | 76.11 | 74.94 | 409 |
May 22, 2024 | 75.88 | 75.88 | 75.46 | 75.61 | 74.44 | 771 |
May 21, 2024 | 75.48 | 75.86 | 75.48 | 75.86 | 74.69 | 189 |
May 20, 2024 | 75.49 | 75.90 | 75.49 | 75.73 | 74.56 | 162 |
May 17, 2024 | 75.20 | 75.33 | 74.83 | 75.33 | 74.17 | 1,548 |
May 16, 2024 | 75.69 | 75.95 | 75.26 | 75.36 | 74.20 | 1,656 |
May 15, 2024 | 75.07 | 75.54 | 74.96 | 75.54 | 74.37 | 2,461 |
May 14, 2024 | 74.25 | 74.54 | 74.15 | 74.54 | 73.39 | 253 |
May 13, 2024 | 74.60 | 74.63 | 74.14 | 74.27 | 73.12 | 12,007 |
May 10, 2024 | 73.62 | 74.47 | 73.62 | 74.47 | 73.32 | 2,117 |
May 9, 2024 | 73.42 | 73.67 | 73.35 | 73.57 | 72.43 | 264 |
May 8, 2024 | 73.75 | 73.78 | 73.62 | 73.65 | 72.51 | 454 |
May 7, 2024 | 73.28 | 74.17 | 73.28 | 74.01 | 72.87 | 13,258 |
May 6, 2024 | 72.06 | 72.55 | 72.00 | 72.43 | 71.31 | 5,404 |
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%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
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%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
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%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
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%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
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%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
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%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%