XETRA - Delayed Quote EUR
iShares eb.rexx Government Germany UCITS ETF (DE) (EXHA.DE)
125.90
+0.31
+(0.24%)
At close: April 30 at 5:36:24 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 125.65 | 125.90 | 125.65 | 125.90 | 125.90 | 808 |
Apr 29, 2025 | 125.61 | 125.68 | 125.50 | 125.60 | 125.60 | 1,190 |
Apr 28, 2025 | 125.54 | 125.54 | 125.44 | 125.47 | 125.47 | 170 |
Apr 25, 2025 | 125.71 | 125.77 | 125.60 | 125.60 | 125.60 | 291 |
Apr 24, 2025 | 125.61 | 125.92 | 125.61 | 125.92 | 125.92 | 1,833 |
Apr 23, 2025 | 125.67 | 125.81 | 125.49 | 125.52 | 125.52 | 430 |
Apr 22, 2025 | 125.91 | 125.91 | 125.78 | 125.89 | 125.89 | 632 |
Apr 17, 2025 | 125.39 | 125.77 | 125.17 | 125.71 | 125.71 | 1,267 |
Apr 16, 2025 | 125.48 | 125.49 | 125.38 | 125.49 | 125.49 | 153 |
Apr 15, 2025 | 125.38 | 125.38 | 125.15 | 125.18 | 125.18 | 650 |
Apr 14, 2025 | 125.09 | 125.26 | 125.09 | 125.21 | 125.21 | 956 |
Apr 11, 2025 | 124.89 | 125.29 | 124.79 | 125.08 | 125.08 | 709 |
Apr 10, 2025 | 124.32 | 124.91 | 124.28 | 124.91 | 124.91 | 3,360 |
Apr 9, 2025 | 124.43 | 125.14 | 124.43 | 125.05 | 125.05 | 1,462 |
Apr 8, 2025 | 124.71 | 124.96 | 124.50 | 124.58 | 124.58 | 1,506 |
Apr 7, 2025 | 125.71 | 125.71 | 124.56 | 124.85 | 124.85 | 2,962 |
Apr 4, 2025 | 124.71 | 125.30 | 124.71 | 125.01 | 125.01 | 2,219 |
Apr 3, 2025 | 124.41 | 124.41 | 124.21 | 124.35 | 124.35 | 940 |
Apr 2, 2025 | 124.01 | 124.14 | 123.75 | 123.75 | 123.75 | 769 |
Apr 1, 2025 | 123.89 | 124.16 | 123.89 | 123.97 | 123.97 | 4,685 |
Mar 31, 2025 | 124.12 | 124.12 | 123.64 | 123.64 | 123.64 | 3,585 |
Mar 28, 2025 | 123.81 | 123.81 | 123.66 | 123.71 | 123.71 | 596 |
Mar 27, 2025 | 123.48 | 123.54 | 123.39 | 123.46 | 123.46 | 1,083 |
Mar 26, 2025 | 123.24 | 123.31 | 123.11 | 123.26 | 123.26 | 975 |
Mar 25, 2025 | 123.20 | 123.23 | 123.00 | 123.23 | 123.23 | 701 |
Mar 24, 2025 | 123.25 | 123.32 | 123.18 | 123.32 | 123.32 | 1,053 |
Mar 21, 2025 | 123.25 | 123.42 | 123.25 | 123.29 | 123.29 | 712 |
Mar 20, 2025 | 123.22 | 123.26 | 123.12 | 123.13 | 123.13 | 720 |
Mar 19, 2025 | 123.25 | 123.25 | 122.96 | 123.09 | 123.09 | 1,756 |
Mar 18, 2025 | 122.86 | 123.00 | 122.76 | 123.00 | 123.00 | 3,973 |
Mar 17, 2025 | 122.75 | 123.03 | 122.75 | 123.00 | 123.00 | 1,927 |
Mar 14, 2025 | 122.78 | 122.78 | 122.38 | 122.66 | 122.66 | 1,270 |
Mar 13, 2025 | 122.71 | 122.75 | 122.43 | 122.75 | 122.75 | 1,321 |
Mar 12, 2025 | 122.46 | 122.59 | 122.33 | 122.54 | 122.54 | 2,832 |
Mar 11, 2025 | 122.74 | 122.74 | 122.45 | 122.45 | 122.45 | 9,049 |
Mar 10, 2025 | 122.62 | 122.99 | 122.62 | 122.75 | 122.75 | 3,284 |
Mar 7, 2025 | 122.71 | 123.04 | 122.64 | 122.65 | 122.65 | 2,792 |
Mar 6, 2025 | 122.32 | 122.74 | 122.30 | 122.36 | 122.36 | 2,581 |
Mar 5, 2025 | 123.71 | 123.76 | 122.82 | 122.87 | 122.87 | 2,712 |
Mar 4, 2025 | 124.89 | 124.89 | 124.57 | 124.64 | 124.64 | 1,706 |
Mar 3, 2025 | 124.92 | 124.92 | 124.40 | 124.50 | 124.50 | 1,463 |
Feb 28, 2025 | 125.04 | 125.04 | 124.97 | 124.97 | 124.97 | 1,055 |
Feb 27, 2025 | 124.79 | 124.82 | 124.68 | 124.82 | 124.82 | 522 |
Feb 26, 2025 | 124.53 | 124.70 | 124.53 | 124.61 | 124.61 | 1,042 |
Feb 25, 2025 | 124.48 | 124.65 | 124.46 | 124.65 | 124.65 | 3,041 |
Feb 24, 2025 | 124.40 | 124.53 | 124.28 | 124.43 | 124.43 | 2,031 |
Feb 21, 2025 | 124.11 | 124.43 | 124.11 | 124.43 | 124.43 | 1,246 |
Feb 20, 2025 | 123.98 | 124.02 | 123.82 | 123.96 | 123.96 | 1,083 |
Feb 19, 2025 | 124.12 | 124.15 | 123.86 | 123.88 | 123.88 | 531 |
Feb 18, 2025 | 124.14 | 124.31 | 124.11 | 124.21 | 124.21 | 3,584 |
Feb 17, 2025 | 0.32371 Dividend | |||||
Feb 17, 2025 | 124.28 | 124.31 | 124.15 | 124.18 | 124.18 | 440 |
Feb 14, 2025 | 124.86 | 124.91 | 124.76 | 124.79 | 124.47 | 865 |
Feb 13, 2025 | 124.46 | 124.93 | 124.46 | 124.82 | 124.50 | 2,556 |
Feb 12, 2025 | 124.75 | 124.75 | 124.58 | 124.58 | 124.26 | 574 |
Feb 11, 2025 | 125.14 | 125.14 | 124.75 | 124.79 | 124.46 | 1,139 |
Feb 10, 2025 | 125.16 | 125.24 | 125.12 | 125.18 | 124.85 | 1,048 |
Feb 7, 2025 | 125.16 | 125.19 | 124.99 | 125.16 | 124.84 | 897 |
Feb 6, 2025 | 125.10 | 125.26 | 125.00 | 125.07 | 124.75 | 2,980 |
Feb 5, 2025 | 125.19 | 125.29 | 125.14 | 125.14 | 124.82 | 295 |
Feb 4, 2025 | 124.95 | 125.01 | 124.81 | 125.01 | 124.69 | 915 |
Feb 3, 2025 | 124.86 | 125.28 | 124.82 | 125.07 | 124.75 | 568 |
Jan 31, 2025 | 124.20 | 124.61 | 124.14 | 124.56 | 124.23 | 4,190 |
Jan 30, 2025 | 123.99 | 124.36 | 123.95 | 124.14 | 123.82 | 13,190 |
Jan 29, 2025 | 124.03 | 124.06 | 123.76 | 123.76 | 123.44 | 2,048 |
Jan 28, 2025 | 123.93 | 123.98 | 123.77 | 123.77 | 123.45 | 630 |
Jan 27, 2025 | 124.05 | 124.19 | 123.93 | 124.07 | 123.74 | 682 |
Jan 24, 2025 | 123.98 | 123.98 | 123.61 | 123.69 | 123.37 | 628 |
Jan 23, 2025 | 124.14 | 124.14 | 123.94 | 123.94 | 123.62 | 563 |
Jan 22, 2025 | 124.11 | 124.16 | 124.00 | 124.08 | 123.76 | 2,923 |
Jan 21, 2025 | 124.11 | 124.14 | 123.96 | 124.07 | 123.75 | 1,135 |
Jan 20, 2025 | 124.11 | 124.11 | 123.90 | 124.00 | 123.67 | 3,196 |
Jan 17, 2025 | 124.08 | 124.09 | 123.99 | 124.01 | 123.69 | 1,115 |
Jan 16, 2025 | 123.79 | 123.92 | 123.69 | 123.92 | 123.60 | 474 |
Jan 15, 2025 | 123.48 | 123.89 | 123.37 | 123.79 | 123.47 | 1,454 |
Jan 14, 2025 | 123.65 | 123.65 | 123.29 | 123.33 | 123.01 | 512 |
Jan 13, 2025 | 123.40 | 123.52 | 123.40 | 123.52 | 123.20 | 700 |
Jan 10, 2025 | 123.74 | 123.74 | 123.65 | 123.70 | 123.38 | 1,860 |
Jan 9, 2025 | 123.99 | 124.04 | 123.94 | 124.00 | 123.67 | 5,058 |
Jan 8, 2025 | 124.21 | 124.24 | 123.93 | 124.00 | 123.68 | 1,678 |
Jan 7, 2025 | 124.36 | 124.43 | 124.21 | 124.26 | 123.94 | 1,075 |
Jan 6, 2025 | 124.31 | 124.35 | 124.17 | 124.26 | 123.94 | 239 |
Jan 3, 2025 | 125.06 | 125.06 | 124.56 | 124.57 | 124.25 | 1,235 |
Jan 2, 2025 | 125.04 | 125.21 | 124.81 | 124.81 | 124.48 | 998 |
Dec 30, 2024 | 124.63 | 124.76 | 124.63 | 124.71 | 124.39 | 526 |
Dec 27, 2024 | 125.24 | 125.24 | 124.60 | 124.60 | 124.28 | 672 |
Dec 23, 2024 | 125.07 | 125.18 | 124.92 | 124.92 | 124.60 | 1,737 |
Dec 20, 2024 | 125.26 | 125.33 | 125.11 | 125.14 | 124.82 | 6,615 |
Dec 19, 2024 | 125.08 | 125.26 | 124.97 | 125.04 | 124.71 | 5,784 |
Dec 18, 2024 | 125.46 | 125.52 | 125.33 | 125.37 | 125.04 | 3,477 |
Dec 17, 2024 | 125.31 | 125.60 | 125.31 | 125.35 | 125.02 | 6,820 |
Dec 16, 2024 | 125.44 | 125.54 | 125.21 | 125.30 | 124.97 | 1,677 |
Dec 13, 2024 | 125.57 | 125.57 | 125.24 | 125.24 | 124.91 | 714 |
Dec 12, 2024 | 125.96 | 126.13 | 125.59 | 125.59 | 125.26 | 902 |
Dec 11, 2024 | 126.09 | 126.13 | 125.96 | 125.96 | 125.63 | 1,006 |
Dec 10, 2024 | 125.88 | 126.14 | 125.88 | 126.02 | 125.69 | 1,290 |
Dec 9, 2024 | 126.04 | 126.15 | 125.92 | 125.92 | 125.59 | 2,059 |
Dec 6, 2024 | 125.96 | 126.04 | 125.84 | 126.04 | 125.72 | 1,498 |
Dec 5, 2024 | 126.34 | 126.34 | 126.00 | 126.00 | 125.68 | 588 |
Dec 4, 2024 | 126.22 | 126.43 | 126.11 | 126.43 | 126.10 | 1,674 |
Dec 3, 2024 | 126.83 | 126.83 | 126.21 | 126.33 | 126.01 | 1,385 |
Dec 2, 2024 | 126.40 | 126.50 | 126.32 | 126.47 | 126.14 | 1,959 |
Nov 29, 2024 | 125.99 | 126.15 | 125.99 | 126.13 | 125.80 | 895 |
Nov 28, 2024 | 125.76 | 125.85 | 125.64 | 125.85 | 125.52 | 53,281 |
Nov 27, 2024 | 125.82 | 125.82 | 125.56 | 125.61 | 125.28 | 1,185 |
Nov 26, 2024 | 125.39 | 125.48 | 125.38 | 125.38 | 125.05 | 664 |
Nov 25, 2024 | 125.28 | 125.43 | 125.12 | 125.39 | 125.06 | 1,200 |
Nov 22, 2024 | 124.56 | 125.32 | 124.56 | 125.19 | 124.87 | 718 |
Nov 21, 2024 | 124.19 | 124.89 | 124.19 | 124.68 | 124.35 | 782 |
Nov 20, 2024 | 124.42 | 124.50 | 124.32 | 124.47 | 124.15 | 2,887 |
Nov 19, 2024 | 124.59 | 124.66 | 124.50 | 124.50 | 124.17 | 619 |
Nov 18, 2024 | 124.48 | 124.48 | 124.21 | 124.30 | 123.98 | 1,417 |
Nov 15, 2024 | 0.289878 Dividend | |||||
Nov 15, 2024 | 124.61 | 124.61 | 124.35 | 124.56 | 124.24 | 1,509 |
Nov 14, 2024 | 124.44 | 124.89 | 124.44 | 124.89 | 124.27 | 2,110 |
Nov 13, 2024 | 124.56 | 124.73 | 124.50 | 124.68 | 124.07 | 610 |
Nov 12, 2024 | 124.84 | 125.04 | 124.76 | 124.76 | 124.15 | 1,901 |
Nov 11, 2024 | 124.73 | 124.92 | 124.66 | 124.92 | 124.31 | 21,142 |
Nov 8, 2024 | 124.54 | 124.65 | 124.36 | 124.62 | 124.01 | 1,247 |
Nov 7, 2024 | 124.22 | 124.33 | 123.93 | 124.26 | 123.65 | 2,302 |
Nov 6, 2024 | 124.49 | 124.50 | 124.23 | 124.37 | 123.76 | 1,019 |
Nov 5, 2024 | 124.19 | 124.19 | 124.00 | 124.00 | 123.39 | 414 |
Nov 4, 2024 | 124.14 | 124.28 | 124.07 | 124.21 | 123.60 | 767 |
Nov 1, 2024 | 124.47 | 124.47 | 124.07 | 124.19 | 123.59 | 1,590 |
Oct 31, 2024 | 124.14 | 124.24 | 123.83 | 124.24 | 123.63 | 502 |
Oct 30, 2024 | 124.93 | 124.93 | 124.26 | 124.32 | 123.70 | 866 |
Oct 29, 2024 | 125.06 | 125.06 | 124.66 | 124.66 | 124.05 | 2,022 |
Oct 28, 2024 | 124.75 | 125.25 | 124.75 | 125.00 | 124.38 | 863 |
Oct 25, 2024 | 125.22 | 125.25 | 124.96 | 125.04 | 124.43 | 664 |
Oct 24, 2024 | 125.15 | 125.26 | 125.15 | 125.20 | 124.59 | 407 |
Oct 23, 2024 | 124.95 | 124.96 | 124.80 | 124.96 | 124.35 | 460 |
Oct 22, 2024 | 124.90 | 124.93 | 124.69 | 124.84 | 124.23 | 1,143 |
Oct 21, 2024 | 125.43 | 125.47 | 124.92 | 124.94 | 124.33 | 491 |
Oct 18, 2024 | 125.33 | 125.62 | 125.28 | 125.62 | 125.00 | 353 |
Oct 17, 2024 | 125.11 | 125.47 | 125.11 | 125.33 | 124.72 | 14,182 |
Oct 16, 2024 | 125.18 | 125.44 | 125.18 | 125.35 | 124.73 | 1,893 |
Oct 15, 2024 | 125.14 | 125.15 | 125.04 | 125.12 | 124.51 | 281 |
Oct 14, 2024 | 124.89 | 124.96 | 124.71 | 124.75 | 124.14 | 662 |
Oct 11, 2024 | 124.93 | 124.93 | 124.64 | 124.78 | 124.17 | 1,591 |
Oct 10, 2024 | 124.78 | 124.89 | 124.68 | 124.89 | 124.27 | 1,285 |
Oct 9, 2024 | 125.00 | 125.01 | 124.79 | 124.79 | 124.18 | 462 |
Oct 8, 2024 | 124.96 | 124.99 | 124.86 | 124.86 | 124.25 | 772 |
Oct 7, 2024 | 125.05 | 125.05 | 124.81 | 124.86 | 124.24 | 487 |
Oct 4, 2024 | 125.56 | 125.56 | 125.12 | 125.12 | 124.51 | 709 |
Oct 3, 2024 | 125.89 | 125.89 | 125.65 | 125.75 | 125.13 | 90 |
Oct 2, 2024 | 126.24 | 126.24 | 125.87 | 125.94 | 125.33 | 763 |
Oct 1, 2024 | 125.91 | 126.51 | 125.91 | 126.18 | 125.56 | 695 |
Sep 30, 2024 | 125.78 | 125.84 | 125.47 | 125.69 | 125.08 | 624 |
Sep 27, 2024 | 125.65 | 125.79 | 125.58 | 125.63 | 125.01 | 1,064 |
Sep 26, 2024 | 125.50 | 125.69 | 125.46 | 125.47 | 124.85 | 835 |
Sep 25, 2024 | 125.65 | 125.65 | 125.32 | 125.32 | 124.71 | 867 |
Sep 24, 2024 | 125.43 | 125.61 | 125.22 | 125.61 | 124.99 | 1,266 |
Sep 23, 2024 | 125.13 | 125.40 | 124.96 | 125.26 | 124.65 | 1,326 |
Sep 20, 2024 | 125.14 | 125.25 | 125.00 | 125.00 | 124.38 | 325 |
Sep 19, 2024 | 125.04 | 125.08 | 124.99 | 125.08 | 124.47 | 290 |
Sep 18, 2024 | 125.25 | 125.25 | 124.97 | 124.97 | 124.36 | 1,266 |
Sep 17, 2024 | 125.54 | 125.56 | 125.23 | 125.23 | 124.62 | 850 |
Sep 16, 2024 | 125.35 | 125.43 | 125.21 | 125.40 | 124.78 | 2,129 |
Sep 13, 2024 | 125.39 | 125.39 | 125.21 | 125.26 | 124.65 | 184 |
Sep 12, 2024 | 125.50 | 125.72 | 125.17 | 125.17 | 124.56 | 847 |
Sep 11, 2024 | 125.53 | 125.71 | 125.40 | 125.71 | 125.09 | 415 |
Sep 10, 2024 | 125.14 | 125.32 | 125.04 | 125.32 | 124.70 | 855 |
Sep 9, 2024 | 124.85 | 125.11 | 124.68 | 125.07 | 124.46 | 507 |
Sep 6, 2024 | 124.99 | 125.26 | 124.97 | 125.08 | 124.47 | 1,980 |
Sep 5, 2024 | 124.86 | 124.86 | 124.61 | 124.82 | 124.21 | 664 |
Sep 4, 2024 | 124.55 | 124.77 | 124.44 | 124.64 | 124.02 | 866 |
Sep 3, 2024 | 123.96 | 124.34 | 123.93 | 124.34 | 123.73 | 997 |
Sep 2, 2024 | 124.04 | 124.04 | 123.91 | 123.91 | 123.30 | 628 |
Aug 30, 2024 | 124.35 | 124.42 | 124.24 | 124.24 | 123.63 | 544 |
Aug 29, 2024 | 124.28 | 124.45 | 124.23 | 124.23 | 123.62 | 433 |
Aug 28, 2024 | 124.21 | 124.44 | 124.21 | 124.28 | 123.66 | 691 |
Aug 27, 2024 | 124.23 | 124.23 | 124.04 | 124.11 | 123.51 | 1,122 |
Aug 26, 2024 | 124.39 | 124.44 | 124.27 | 124.27 | 123.66 | 286 |
Aug 23, 2024 | 124.36 | 124.46 | 124.25 | 124.43 | 123.81 | 477 |
Aug 22, 2024 | 124.58 | 124.58 | 124.32 | 124.36 | 123.75 | 387 |
Aug 21, 2024 | 124.38 | 124.58 | 124.38 | 124.51 | 123.90 | 551 |
Aug 20, 2024 | 124.24 | 124.44 | 124.21 | 124.44 | 123.83 | 105 |
Aug 19, 2024 | 124.25 | 124.37 | 124.08 | 124.08 | 123.48 | 581 |
Aug 16, 2024 | 0.241438 Dividend | |||||
Aug 16, 2024 | 124.21 | 124.39 | 124.08 | 124.08 | 123.47 | 874 |
Aug 15, 2024 | 124.96 | 124.96 | 124.29 | 124.29 | 123.44 | 1,238 |
Aug 14, 2024 | 124.89 | 124.97 | 124.75 | 124.85 | 124.00 | 1,273 |
Aug 13, 2024 | 124.61 | 124.94 | 124.60 | 124.83 | 123.98 | 2,522 |
Aug 12, 2024 | 124.53 | 124.57 | 124.46 | 124.51 | 123.66 | 711 |
Aug 9, 2024 | 124.44 | 124.63 | 124.44 | 124.58 | 123.73 | 228 |
Aug 8, 2024 | 124.65 | 124.72 | 124.36 | 124.36 | 123.51 | 696 |
Aug 7, 2024 | 124.65 | 124.65 | 124.25 | 124.39 | 123.53 | 1,673 |
Aug 6, 2024 | 124.67 | 125.11 | 124.61 | 124.66 | 123.81 | 845 |
Aug 5, 2024 | 125.43 | 125.43 | 124.77 | 124.77 | 123.92 | 1,779 |
Aug 2, 2024 | 124.69 | 124.97 | 124.58 | 124.87 | 124.02 | 487 |
Aug 1, 2024 | 124.15 | 124.38 | 124.01 | 124.31 | 123.46 | 732 |
Jul 31, 2024 | 123.90 | 123.96 | 123.84 | 123.96 | 123.12 | 475 |
Jul 30, 2024 | 123.68 | 123.75 | 123.52 | 123.70 | 122.85 | 530 |
Jul 29, 2024 | 123.38 | 123.63 | 123.38 | 123.53 | 122.68 | 878 |
Jul 26, 2024 | 123.10 | 123.36 | 123.07 | 123.31 | 122.47 | 355 |
Jul 25, 2024 | 123.06 | 123.33 | 123.06 | 123.29 | 122.45 | 2,485 |
Jul 24, 2024 | 123.00 | 123.08 | 122.78 | 123.00 | 122.16 | 811 |
Jul 23, 2024 | 122.63 | 122.88 | 122.63 | 122.88 | 122.04 | 388 |
Jul 22, 2024 | 122.89 | 122.89 | 122.53 | 122.53 | 121.69 | 230 |
Jul 19, 2024 | 123.03 | 123.04 | 122.72 | 122.72 | 121.89 | 429 |
Jul 18, 2024 | 122.89 | 123.06 | 122.82 | 123.06 | 122.21 | 477 |
Jul 17, 2024 | 122.93 | 123.00 | 122.82 | 122.96 | 122.12 | 700 |
Jul 16, 2024 | 122.79 | 122.98 | 122.79 | 122.85 | 122.00 | 940 |
Jul 15, 2024 | 122.59 | 122.67 | 122.51 | 122.63 | 121.79 | 547 |
Jul 12, 2024 | 122.44 | 122.47 | 122.39 | 122.44 | 121.61 | 252 |
Jul 11, 2024 | 122.13 | 122.66 | 122.01 | 122.58 | 121.74 | 699 |
Jul 10, 2024 | 122.07 | 122.22 | 122.07 | 122.17 | 121.33 | 244 |
Jul 9, 2024 | 122.01 | 122.05 | 121.92 | 121.92 | 121.09 | 262 |
Jul 8, 2024 | 121.96 | 122.07 | 121.96 | 122.07 | 121.23 | 98 |
Jul 5, 2024 | 121.86 | 122.09 | 121.75 | 122.09 | 121.25 | 2,015 |
Jul 4, 2024 | 121.81 | 121.81 | 121.65 | 121.65 | 120.82 | 365 |
Jul 3, 2024 | 121.68 | 121.89 | 121.61 | 121.81 | 120.97 | 413 |
Jul 2, 2024 | 121.83 | 121.86 | 121.61 | 121.61 | 120.78 | 1,440 |
Jul 1, 2024 | 122.03 | 122.03 | 121.68 | 121.68 | 120.85 | 431 |
Jun 28, 2024 | 122.42 | 122.51 | 122.25 | 122.28 | 121.44 | 2,312 |
Jun 27, 2024 | 122.43 | 122.54 | 122.35 | 122.45 | 121.61 | 962 |
Jun 26, 2024 | 122.61 | 122.61 | 122.41 | 122.49 | 121.65 | 269 |
Jun 25, 2024 | 122.67 | 122.79 | 122.57 | 122.57 | 121.74 | 6,263 |
Jun 24, 2024 | 122.72 | 122.72 | 122.50 | 122.51 | 121.67 | 922 |
Jun 21, 2024 | 122.60 | 122.90 | 122.60 | 122.62 | 121.78 | 3,658 |
Jun 20, 2024 | 122.56 | 122.63 | 122.45 | 122.46 | 121.62 | 211 |
Jun 19, 2024 | 122.74 | 122.74 | 122.52 | 122.67 | 121.83 | 507 |
Jun 18, 2024 | 122.51 | 122.67 | 122.40 | 122.67 | 121.83 | 1,384 |
Jun 17, 2024 | 122.88 | 122.88 | 122.44 | 122.44 | 121.61 | 604 |
Jun 14, 2024 | 122.43 | 122.91 | 122.43 | 122.91 | 122.07 | 348 |
Jun 13, 2024 | 121.61 | 122.12 | 121.61 | 122.12 | 121.28 | 1,457 |
Jun 12, 2024 | 121.25 | 121.73 | 121.23 | 121.73 | 120.90 | 2,394 |
Jun 11, 2024 | 120.93 | 121.21 | 120.84 | 121.21 | 120.38 | 730 |
Jun 10, 2024 | 121.00 | 121.00 | 120.75 | 120.75 | 119.93 | 512 |
Jun 7, 2024 | 121.43 | 121.43 | 120.96 | 121.08 | 120.26 | 4,984 |
Jun 6, 2024 | 121.69 | 121.69 | 121.36 | 121.43 | 120.60 | 2,526 |
Jun 5, 2024 | 121.54 | 121.78 | 121.51 | 121.78 | 120.94 | 2,170 |
Jun 4, 2024 | 121.39 | 121.58 | 121.39 | 121.57 | 120.73 | 891 |
Jun 3, 2024 | 120.97 | 121.29 | 120.93 | 121.24 | 120.41 | 2,279 |
May 31, 2024 | 120.85 | 120.90 | 120.69 | 120.90 | 120.07 | 706 |
May 30, 2024 | 120.81 | 120.82 | 120.74 | 120.82 | 119.99 | 97 |
May 29, 2024 | 120.94 | 121.10 | 120.67 | 120.67 | 119.84 | 1,859 |
May 28, 2024 | 121.39 | 121.39 | 121.11 | 121.11 | 120.28 | 850 |
May 27, 2024 | 121.14 | 121.43 | 121.13 | 121.32 | 120.48 | 479 |
May 24, 2024 | 121.11 | 121.15 | 121.06 | 121.06 | 120.23 | 290 |
May 23, 2024 | 121.45 | 121.46 | 120.93 | 120.98 | 120.15 | 3,700 |
May 22, 2024 | 121.32 | 121.46 | 121.32 | 121.38 | 120.54 | 914 |
May 21, 2024 | 121.51 | 121.67 | 121.51 | 121.58 | 120.75 | 263 |
May 20, 2024 | 121.53 | 121.56 | 121.46 | 121.46 | 120.63 | 96 |
May 17, 2024 | 121.87 | 121.87 | 121.47 | 121.47 | 120.64 | 640 |
May 16, 2024 | 122.28 | 122.28 | 121.94 | 121.99 | 121.15 | 662 |
May 15, 2024 | 0.213892 Dividend | |||||
May 15, 2024 | 121.54 | 122.12 | 121.54 | 122.07 | 121.24 | 986 |
May 14, 2024 | 121.84 | 121.84 | 121.51 | 121.51 | 120.47 | 1,596 |
May 13, 2024 | 121.75 | 121.85 | 121.75 | 121.81 | 120.76 | 679 |
May 10, 2024 | 122.01 | 122.01 | 121.65 | 121.75 | 120.70 | 167 |
May 9, 2024 | 121.94 | 121.94 | 121.80 | 121.88 | 120.83 | 168 |
May 8, 2024 | 122.11 | 122.11 | 121.94 | 121.94 | 120.90 | 513 |
May 7, 2024 | 122.07 | 122.28 | 122.07 | 122.28 | 121.23 | 531 |
May 6, 2024 | 122.29 | 122.29 | 121.89 | 121.89 | 120.85 | 842 |
May 3, 2024 | 121.60 | 121.96 | 121.50 | 121.73 | 120.68 | 8,435 |
May 2, 2024 | 121.52 | 121.52 | 121.36 | 121.41 | 120.37 | 1,240 |
Apr 30, 2024 | 121.58 | 121.58 | 121.17 | 121.19 | 120.15 | 3,240 |
Related Tickers
QLD ProShares Ultra QQQ
91.53
+3.33%
BLOK Amplify Transformational Data Sharing ETF
41.41
+3.07%
IYW iShares U.S. Technology ETF
146.90
+2.85%
FTEC Fidelity MSCI Information Technology Index ETF
167.64
+2.59%
IXN iShares Global Tech ETF
78.85
+2.56%
VGT Vanguard Information Technology Index Fund ETF Shares
563.97
+2.64%
IGM iShares Expanded Tech Sector ETF
94.87
+2.43%
XSD SPDR S&P Semiconductor ETF
197.40
+2.30%
XLK The Technology Select Sector SPDR Fund
214.80
+2.30%
BLCN Siren Nasdaq NexGen Economy ETF
20.20
+2.23%
MGK Vanguard Mega Cap Growth Index Fund
322.13
+2.12%
NULG Nuveen ESG Large-Cap Growth ETF
82.26
+2.01%
ILCG iShares Morningstar Growth ETF
84.35
+2.03%
WLDR Affinity World Leaders Equity ETF
29.34
+1.98%
PKB Invesco Building & Construction ETF
71.64
+2.18%
IETC iShares U.S. Tech Independence Focused ETF
80.14
+1.96%
VUG Vanguard Growth Index Fund ETF Shares
385.66
+1.95%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.03
+1.87%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
346.88
+1.80%
ONEQ Fidelity Nasdaq Composite Index ETF
69.90
+1.82%
IWF iShares Russell 1000 Growth ETF
373.27
+1.77%
HTUS Hull Tactical US ETF
36.72
+1.35%
SMH VanEck Semiconductor ETF
214.78
+1.66%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.81
+1.67%
IVW iShares S&P 500 Growth ETF
96.23
+1.67%
SCHG Schwab U.S. Large-Cap Growth ETF
25.83
+1.63%
QQQ Invesco QQQ Trust
483.23
+1.63%
UTES Virtus Reaves Utilities ETF
67.86
+1.66%
IUSG iShares Core S&P U.S. Growth ETF
131.81
+1.65%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.30
+1.59%
SPMO Invesco S&P 500 Momentum ETF
96.06
+1.57%
XLG Invesco S&P 500 Top 50 ETF
46.51
+1.59%
IWY iShares Russell Top 200 Growth ETF
217.49
+1.55%
SPHB Invesco S&P 500 High Beta ETF
80.38
+1.53%
NACP Impact Shares NAACP Minority Empowerment ETF
39.43
+0.90%
TMFC Motley Fool 100 Index ETF
57.44
+1.45%
PAVE Global X U.S. Infrastructure Development ETF
38.92
+1.41%
OEF iShares S&P 100 ETF
272.48
+1.37%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.20
+1.27%
MTUM iShares MSCI USA Momentum Factor ETF
212.41
+1.33%
FLJH Franklin FTSE Japan Hedged ETF
31.06
+1.32%
PSI Invesco Semiconductors ETF
46.90
+1.41%
AIQ Global X Artificial Intelligence & Technology ETF
37.34
+1.28%
FCOM Fidelity MSCI Communication Services Index ETF
56.19
+1.15%
USMC Principal U.S. Mega-Cap ETF
57.42
+1.24%
VV Vanguard Large Cap Index Fund
258.10
+1.10%
DXJ WisdomTree Japan Hedged Equity Fund
110.01
+1.25%
IOO iShares Global 100 ETF
97.29
+1.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.44
+1.19%
QTUM Defiance Quantum ETF
75.84
+1.16%
EWT iShares MSCI Taiwan ETF
48.03
+1.16%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.91
+1.16%
IWL iShares Russell Top 200 ETF
138.05
+1.16%
MGC Vanguard Mega Cap Index Fund
202.58
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
VOX Vanguard Communication Services Index Fund ETF Shares
148.32
+1.11%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.07
+1.13%
KCE SPDR S&P Capital Markets ETF
125.72
+1.12%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.08
+1.11%
IYY iShares Dow Jones U.S. ETF
136.47
+1.10%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.46
+1.10%
SPLG SPDR Portfolio S&P 500 ETF
65.89
+1.06%
IXP iShares Global Comm Services ETF
98.89
+1.07%
DUSA Davis Select U.S. Equity ETF
42.37
+1.07%
PBUS Invesco MSCI USA ETF
56.22
+1.04%
FVAL Fidelity Value Factor ETF
58.70
+1.07%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.70
+1.06%
FTXL First Trust Nasdaq Semiconductor ETF
74.67
+1.06%
QLC FlexShares US Quality Large Cap Index Fund
64.10
+1.05%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.34
+1.10%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.43
+1.04%
FLTW Franklin FTSE Taiwan ETF
43.67
+1.03%
SOXX iShares Semiconductor ETF
185.83
+1.08%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.25
+1.04%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.91
+1.01%
SPY SPDR S&P 500 ETF
560.16
+1.01%
VOO Vanguard S&P 500 ETF
515.04
+1.04%
ILCB iShares Morningstar U.S. Equity ETF
77.59
+1.01%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.60
+0.93%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.99
+0.97%
FV First Trust Dorsey Wright Focus 5 ETF
54.57
+0.96%
SCHX Schwab U.S. Large-Cap ETF
22.14
+0.96%
XMMO Invesco S&P MidCap Momentum ETF
116.54
+1.05%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.81
+1.01%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.51
+0.94%
BJUL Innovator U.S. Equity Buffer ETF - July
43.34
+0.93%
IDX VanEck Indonesia Index ETF
13.53
+0.93%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.75
+0.93%
VFMF Vanguard U.S. Multifactor ETF Shares
124.72
+0.92%
XHB SPDR S&P Homebuilders ETF
95.56
+0.91%
IWB iShares Russell 1000 ETF
307.53
+0.94%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.44
+0.91%
RWK Invesco S&P MidCap 400 Revenue ETF
106.29
+0.91%
IVV iShares Core S&P 500 ETF
563.02
+0.91%
LRGF iShares U.S. Equity Factor ETF
58.20
+0.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.52
+0.90%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.52
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
122.43
+0.94%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.11
+0.88%