XETRA - Delayed Quote EUR
iShares eb.rexx Government Germany 1.5-2.5yr UCITS ETF (DE) (EXHB.DE)
80.86
+0.07
+(0.08%)
At close: April 30 at 5:36:28 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 | 80.80 | 80.86 | 80.80 | 80.86 | 80.86 | 1,379 |
Apr 29, 2025 | 80.81 | 80.81 | 80.79 | 80.79 | 80.79 | 620 |
Apr 28, 2025 | 80.78 | 80.81 | 80.75 | 80.78 | 80.78 | 717 |
Apr 25, 2025 | 80.80 | 80.90 | 80.79 | 80.79 | 80.79 | 11,392 |
Apr 24, 2025 | 80.79 | 80.88 | 80.78 | 80.84 | 80.84 | 6,745 |
Apr 23, 2025 | 80.85 | 80.85 | 80.72 | 80.72 | 80.72 | 6,660 |
Apr 22, 2025 | 80.84 | 80.93 | 80.84 | 80.89 | 80.89 | 1,218 |
Apr 17, 2025 | 80.72 | 80.85 | 80.64 | 80.83 | 80.83 | 1,117 |
Apr 16, 2025 | 80.75 | 80.75 | 80.71 | 80.74 | 80.74 | 877 |
Apr 15, 2025 | 80.69 | 80.75 | 80.67 | 80.75 | 80.75 | 1,847 |
Apr 14, 2025 | 80.66 | 80.71 | 80.62 | 80.62 | 80.62 | 6,050 |
Apr 11, 2025 | 80.64 | 80.82 | 80.64 | 80.64 | 80.64 | 10,768 |
Apr 10, 2025 | 80.49 | 80.58 | 80.49 | 80.57 | 80.57 | 2,171 |
Apr 9, 2025 | 80.69 | 80.80 | 80.69 | 80.69 | 80.69 | 4,797 |
Apr 8, 2025 | 80.61 | 80.61 | 80.49 | 80.59 | 80.59 | 5,867 |
Apr 7, 2025 | 80.76 | 80.76 | 80.38 | 80.38 | 80.38 | 14,955 |
Apr 4, 2025 | 80.48 | 80.66 | 80.48 | 80.55 | 80.55 | 3,588 |
Apr 3, 2025 | 80.42 | 80.45 | 80.38 | 80.38 | 80.38 | 7,108 |
Apr 2, 2025 | 80.28 | 80.33 | 80.22 | 80.22 | 80.22 | 3,134 |
Apr 1, 2025 | 80.28 | 80.30 | 80.24 | 80.24 | 80.24 | 3,248 |
Mar 31, 2025 | 80.31 | 80.32 | 80.19 | 80.19 | 80.19 | 6,822 |
Mar 28, 2025 | 80.25 | 80.27 | 80.21 | 80.25 | 80.25 | 10,788 |
Mar 27, 2025 | 80.17 | 80.19 | 80.14 | 80.14 | 80.14 | 5,517 |
Mar 26, 2025 | 80.09 | 80.11 | 80.07 | 80.11 | 80.11 | 798 |
Mar 25, 2025 | 80.05 | 80.09 | 80.00 | 80.09 | 80.09 | 3,514 |
Mar 24, 2025 | 80.07 | 80.08 | 80.07 | 80.08 | 80.08 | 1,430 |
Mar 21, 2025 | 80.04 | 80.06 | 80.04 | 80.05 | 80.05 | 896 |
Mar 20, 2025 | 80.01 | 80.03 | 79.97 | 79.97 | 79.97 | 3,419 |
Mar 19, 2025 | 80.02 | 80.02 | 79.95 | 80.00 | 80.00 | 1,608 |
Mar 18, 2025 | 79.95 | 79.96 | 79.93 | 79.95 | 79.95 | 2,214 |
Mar 17, 2025 | 79.99 | 79.99 | 79.97 | 79.97 | 79.97 | 596 |
Mar 14, 2025 | 79.98 | 80.00 | 79.92 | 79.94 | 79.94 | 17,640 |
Mar 13, 2025 | 79.92 | 79.97 | 79.91 | 79.94 | 79.94 | 3,436 |
Mar 12, 2025 | 79.90 | 79.93 | 79.86 | 79.88 | 79.88 | 3,573 |
Mar 11, 2025 | 79.91 | 79.92 | 79.89 | 79.89 | 79.89 | 6,848 |
Mar 10, 2025 | 79.85 | 79.94 | 79.85 | 79.87 | 79.87 | 4,235 |
Mar 7, 2025 | 79.89 | 79.89 | 79.83 | 79.86 | 79.86 | 5,588 |
Mar 6, 2025 | 79.77 | 79.88 | 79.76 | 79.78 | 79.78 | 3,859 |
Mar 5, 2025 | 79.98 | 79.98 | 79.77 | 79.84 | 79.84 | 3,002 |
Mar 4, 2025 | 80.18 | 80.22 | 80.14 | 80.14 | 80.14 | 5,203 |
Mar 3, 2025 | 80.19 | 80.21 | 80.09 | 80.10 | 80.10 | 1,546 |
Feb 28, 2025 | 80.19 | 80.21 | 80.15 | 80.17 | 80.17 | 2,318 |
Feb 27, 2025 | 80.12 | 80.16 | 80.11 | 80.16 | 80.16 | 1,296 |
Feb 26, 2025 | 80.08 | 80.11 | 80.07 | 80.07 | 80.07 | 2,199 |
Feb 25, 2025 | 80.10 | 80.10 | 80.07 | 80.09 | 80.09 | 3,982 |
Feb 24, 2025 | 80.05 | 80.06 | 80.00 | 80.05 | 80.05 | 2,658 |
Feb 21, 2025 | 79.96 | 80.06 | 79.96 | 80.04 | 80.04 | 2,076 |
Feb 20, 2025 | 79.94 | 80.01 | 79.91 | 79.93 | 79.93 | 6,534 |
Feb 19, 2025 | 79.98 | 79.98 | 79.88 | 79.91 | 79.91 | 2,454 |
Feb 18, 2025 | 79.97 | 79.97 | 79.95 | 79.95 | 79.95 | 2,073 |
Feb 17, 2025 | 0.131669 Dividend | |||||
Feb 17, 2025 | 80.01 | 80.01 | 79.92 | 79.92 | 79.92 | 6,726 |
Feb 14, 2025 | 80.15 | 80.18 | 80.10 | 80.11 | 79.98 | 1,762 |
Feb 13, 2025 | 80.09 | 80.17 | 80.08 | 80.17 | 80.03 | 7,161 |
Feb 12, 2025 | 80.15 | 80.15 | 80.06 | 80.06 | 79.93 | 3,283 |
Feb 11, 2025 | 80.20 | 80.22 | 80.17 | 80.17 | 80.03 | 1,733 |
Feb 10, 2025 | 80.21 | 80.26 | 80.15 | 80.22 | 80.09 | 2,398 |
Feb 7, 2025 | 80.18 | 80.18 | 80.16 | 80.16 | 80.03 | 2,121 |
Feb 6, 2025 | 80.16 | 80.20 | 80.14 | 80.14 | 80.01 | 3,983 |
Feb 5, 2025 | 80.16 | 80.24 | 80.14 | 80.14 | 80.01 | 2,632 |
Feb 4, 2025 | 80.15 | 80.18 | 80.10 | 80.18 | 80.05 | 3,189 |
Feb 3, 2025 | 80.13 | 80.20 | 80.12 | 80.12 | 79.99 | 4,148 |
Jan 31, 2025 | 79.97 | 80.07 | 79.91 | 80.07 | 79.94 | 2,644 |
Jan 30, 2025 | 79.93 | 79.99 | 79.85 | 79.92 | 79.79 | 2,439 |
Jan 29, 2025 | 79.88 | 79.88 | 79.83 | 79.86 | 79.73 | 6,840 |
Jan 28, 2025 | 79.84 | 79.88 | 79.79 | 79.80 | 79.67 | 2,884 |
Jan 27, 2025 | 79.82 | 79.89 | 79.77 | 79.87 | 79.74 | 3,721 |
Jan 24, 2025 | 79.85 | 79.85 | 79.73 | 79.74 | 79.61 | 10,479 |
Jan 23, 2025 | 79.89 | 79.89 | 79.80 | 79.82 | 79.68 | 2,481 |
Jan 22, 2025 | 79.81 | 79.90 | 79.81 | 79.88 | 79.75 | 2,340 |
Jan 21, 2025 | 79.87 | 79.89 | 79.81 | 79.87 | 79.74 | 5,287 |
Jan 20, 2025 | 79.92 | 79.92 | 79.83 | 79.83 | 79.70 | 2,486 |
Jan 17, 2025 | 79.87 | 79.87 | 79.81 | 79.86 | 79.73 | 2,656 |
Jan 16, 2025 | 79.79 | 79.88 | 79.78 | 79.88 | 79.75 | 1,211 |
Jan 15, 2025 | 79.76 | 79.80 | 79.71 | 79.78 | 79.65 | 1,650 |
Jan 14, 2025 | 79.80 | 79.80 | 79.69 | 79.73 | 79.60 | 2,989 |
Jan 13, 2025 | 79.70 | 79.79 | 79.69 | 79.75 | 79.62 | 3,151 |
Jan 10, 2025 | 79.81 | 79.81 | 79.77 | 79.81 | 79.68 | 787 |
Jan 9, 2025 | 79.85 | 79.89 | 79.81 | 79.86 | 79.72 | 2,227 |
Jan 8, 2025 | 79.90 | 79.91 | 79.84 | 79.88 | 79.75 | 2,879 |
Jan 7, 2025 | 79.89 | 79.91 | 79.84 | 79.89 | 79.76 | 4,166 |
Jan 6, 2025 | 79.86 | 79.89 | 79.83 | 79.89 | 79.76 | 768 |
Jan 3, 2025 | 80.01 | 80.01 | 79.87 | 79.93 | 79.80 | 8,196 |
Jan 2, 2025 | 79.99 | 80.09 | 79.98 | 79.98 | 79.84 | 3,065 |
Dec 30, 2024 | 79.95 | 79.98 | 79.95 | 79.95 | 79.82 | 5,536 |
Dec 27, 2024 | 80.08 | 80.08 | 79.92 | 79.92 | 79.79 | 1,061 |
Dec 23, 2024 | 80.03 | 80.03 | 79.95 | 79.95 | 79.82 | 2,815 |
Dec 20, 2024 | 80.04 | 80.06 | 80.02 | 80.04 | 79.91 | 5,995 |
Dec 19, 2024 | 79.93 | 80.01 | 79.93 | 79.98 | 79.85 | 2,014 |
Dec 18, 2024 | 80.02 | 80.07 | 80.01 | 80.01 | 79.88 | 6,734 |
Dec 17, 2024 | 79.98 | 80.04 | 79.98 | 80.01 | 79.88 | 2,614 |
Dec 16, 2024 | 79.99 | 80.04 | 79.96 | 79.98 | 79.84 | 6,624 |
Dec 13, 2024 | 79.98 | 80.11 | 79.94 | 79.94 | 79.81 | 13,450 |
Dec 12, 2024 | 79.99 | 80.17 | 79.99 | 80.01 | 79.87 | 7,251 |
Dec 11, 2024 | 80.09 | 80.13 | 80.07 | 80.07 | 79.94 | 1,807 |
Dec 10, 2024 | 80.03 | 80.09 | 80.03 | 80.06 | 79.93 | 3,449 |
Dec 9, 2024 | 80.09 | 80.09 | 80.02 | 80.02 | 79.88 | 1,687 |
Dec 6, 2024 | 80.00 | 80.00 | 79.98 | 79.99 | 79.86 | 783 |
Dec 5, 2024 | 80.10 | 80.10 | 79.97 | 79.97 | 79.84 | 711 |
Dec 4, 2024 | 80.07 | 80.13 | 80.03 | 80.13 | 80.00 | 1,055 |
Dec 3, 2024 | 80.15 | 80.15 | 80.05 | 80.05 | 79.92 | 2,576 |
Dec 2, 2024 | 80.17 | 80.19 | 80.06 | 80.12 | 79.99 | 2,346 |
Nov 29, 2024 | 80.01 | 80.08 | 80.01 | 80.03 | 79.90 | 7,054 |
Nov 28, 2024 | 79.96 | 79.97 | 79.95 | 79.96 | 79.83 | 123,839 |
Nov 27, 2024 | 80.02 | 80.02 | 79.89 | 79.89 | 79.76 | 1,750 |
Nov 26, 2024 | 79.94 | 79.95 | 79.90 | 79.95 | 79.82 | 1,320 |
Nov 25, 2024 | 80.00 | 80.00 | 79.90 | 79.93 | 79.80 | 780 |
Nov 22, 2024 | 79.77 | 79.97 | 79.77 | 79.94 | 79.80 | 1,891 |
Nov 21, 2024 | 79.94 | 79.94 | 79.78 | 79.78 | 79.65 | 650 |
Nov 20, 2024 | 79.77 | 79.77 | 79.70 | 79.72 | 79.59 | 4,138 |
Nov 19, 2024 | 79.74 | 79.77 | 79.71 | 79.71 | 79.57 | 3,101 |
Nov 18, 2024 | 79.73 | 79.73 | 79.63 | 79.66 | 79.53 | 2,393 |
Nov 15, 2024 | 0.128525 Dividend | |||||
Nov 15, 2024 | 79.83 | 79.83 | 79.74 | 79.78 | 79.65 | 1,245 |
Nov 14, 2024 | 79.84 | 79.95 | 79.84 | 79.95 | 79.69 | 481 |
Nov 13, 2024 | 79.81 | 79.88 | 79.79 | 79.88 | 79.62 | 907 |
Nov 12, 2024 | 79.81 | 79.87 | 79.81 | 79.84 | 79.58 | 2,962 |
Nov 11, 2024 | 79.82 | 79.85 | 79.77 | 79.85 | 79.59 | 1,230 |
Nov 8, 2024 | 79.78 | 79.78 | 79.73 | 79.78 | 79.52 | 2,301 |
Nov 7, 2024 | 79.93 | 79.93 | 79.67 | 79.72 | 79.46 | 2,062 |
Nov 6, 2024 | 79.74 | 79.79 | 79.66 | 79.79 | 79.53 | 3,769 |
Nov 5, 2024 | 79.59 | 79.59 | 79.54 | 79.54 | 79.29 | 1,056 |
Nov 4, 2024 | 79.57 | 79.66 | 79.57 | 79.66 | 79.40 | 10,071 |
Nov 1, 2024 | 79.76 | 79.76 | 79.56 | 79.60 | 79.34 | 2,131 |
Oct 31, 2024 | 79.59 | 79.61 | 79.51 | 79.61 | 79.35 | 2,884 |
Oct 30, 2024 | 79.77 | 79.78 | 79.60 | 79.64 | 79.39 | 3,579 |
Oct 29, 2024 | 79.82 | 79.82 | 79.77 | 79.78 | 79.52 | 856 |
Oct 28, 2024 | 79.75 | 79.86 | 79.75 | 79.83 | 79.57 | 1,879 |
Oct 25, 2024 | 79.84 | 79.84 | 79.78 | 79.81 | 79.55 | 1,742 |
Oct 24, 2024 | 79.85 | 79.88 | 79.84 | 79.88 | 79.62 | 1,689 |
Oct 23, 2024 | 79.79 | 79.80 | 79.77 | 79.80 | 79.54 | 999 |
Oct 22, 2024 | 79.70 | 79.73 | 79.67 | 79.71 | 79.45 | 2,477 |
Oct 21, 2024 | 79.83 | 79.83 | 79.72 | 79.74 | 79.48 | 1,050 |
Oct 18, 2024 | 79.82 | 79.87 | 79.75 | 79.87 | 79.61 | 1,191 |
Oct 17, 2024 | 79.70 | 79.80 | 79.70 | 79.80 | 79.54 | 2,218 |
Oct 16, 2024 | 79.69 | 79.75 | 79.67 | 79.75 | 79.49 | 2,179 |
Oct 15, 2024 | 79.68 | 79.68 | 79.62 | 79.67 | 79.41 | 1,465 |
Oct 14, 2024 | 79.63 | 79.63 | 79.61 | 79.61 | 79.35 | 961 |
Oct 11, 2024 | 79.56 | 79.60 | 79.52 | 79.54 | 79.28 | 9,943 |
Oct 10, 2024 | 79.57 | 79.63 | 79.51 | 79.60 | 79.34 | 2,581 |
Oct 9, 2024 | 79.64 | 79.64 | 79.55 | 79.55 | 79.29 | 2,129 |
Oct 8, 2024 | 79.61 | 79.62 | 79.58 | 79.62 | 79.36 | 2,290 |
Oct 7, 2024 | 79.64 | 79.64 | 79.55 | 79.56 | 79.30 | 2,827 |
Oct 4, 2024 | 79.77 | 79.79 | 79.65 | 79.66 | 79.40 | 895 |
Oct 3, 2024 | 79.90 | 79.90 | 79.81 | 79.82 | 79.56 | 1,499 |
Oct 2, 2024 | 79.86 | 79.86 | 79.80 | 79.84 | 79.58 | 5,471 |
Oct 1, 2024 | 79.85 | 79.89 | 79.78 | 79.83 | 79.57 | 1,382 |
Sep 30, 2024 | 79.82 | 79.82 | 79.68 | 79.75 | 79.49 | 1,672 |
Sep 27, 2024 | 79.74 | 79.79 | 79.73 | 79.78 | 79.52 | 1,218 |
Sep 26, 2024 | 79.70 | 79.75 | 79.68 | 79.68 | 79.42 | 3,051 |
Sep 25, 2024 | 79.72 | 79.72 | 79.64 | 79.64 | 79.39 | 1,384 |
Sep 24, 2024 | 79.65 | 79.74 | 79.65 | 79.74 | 79.48 | 2,009 |
Sep 23, 2024 | 79.56 | 79.64 | 79.40 | 79.59 | 79.34 | 15,082 |
Sep 20, 2024 | 79.52 | 79.53 | 79.52 | 79.52 | 79.26 | 2,218 |
Sep 19, 2024 | 79.50 | 79.51 | 79.45 | 79.51 | 79.26 | 771 |
Sep 18, 2024 | 79.50 | 79.50 | 79.45 | 79.50 | 79.24 | 3,372 |
Sep 17, 2024 | 79.57 | 79.57 | 79.52 | 79.52 | 79.27 | 4,261 |
Sep 16, 2024 | 79.54 | 79.58 | 79.49 | 79.58 | 79.32 | 1,328 |
Sep 13, 2024 | 79.52 | 79.55 | 79.51 | 79.54 | 79.28 | 1,033 |
Sep 12, 2024 | 79.57 | 79.57 | 79.47 | 79.47 | 79.21 | 1,029 |
Sep 11, 2024 | 79.58 | 79.62 | 79.54 | 79.61 | 79.35 | 1,645 |
Sep 10, 2024 | 79.47 | 79.53 | 79.44 | 79.53 | 79.27 | 2,465 |
Sep 9, 2024 | 79.38 | 79.47 | 79.38 | 79.46 | 79.20 | 1,325 |
Sep 6, 2024 | 79.40 | 79.48 | 79.37 | 79.48 | 79.23 | 1,855 |
Sep 5, 2024 | 79.36 | 79.37 | 79.31 | 79.37 | 79.12 | 583 |
Sep 4, 2024 | 79.27 | 79.30 | 79.23 | 79.29 | 79.03 | 1,119 |
Sep 3, 2024 | 79.16 | 79.23 | 79.14 | 79.23 | 78.98 | 1,445 |
Sep 2, 2024 | 79.21 | 79.21 | 79.10 | 79.13 | 78.87 | 2,060 |
Aug 30, 2024 | 79.21 | 79.23 | 79.20 | 79.21 | 78.96 | 1,239 |
Aug 29, 2024 | 79.19 | 79.25 | 79.16 | 79.23 | 78.97 | 1,345 |
Aug 28, 2024 | 79.16 | 79.20 | 79.16 | 79.16 | 78.90 | 1,551 |
Aug 27, 2024 | 79.12 | 79.18 | 79.12 | 79.18 | 78.92 | 3,086 |
Aug 26, 2024 | 79.15 | 79.18 | 79.15 | 79.18 | 78.92 | 654 |
Aug 23, 2024 | 79.17 | 79.19 | 79.12 | 79.19 | 78.94 | 1,939 |
Aug 22, 2024 | 79.20 | 79.20 | 79.16 | 79.17 | 78.91 | 1,050 |
Aug 21, 2024 | 79.11 | 79.18 | 79.10 | 79.14 | 78.88 | 2,843 |
Aug 20, 2024 | 79.06 | 79.13 | 79.05 | 79.13 | 78.87 | 371 |
Aug 19, 2024 | 79.06 | 79.09 | 79.01 | 79.01 | 78.76 | 750 |
Aug 16, 2024 | 0.129466 Dividend | |||||
Aug 16, 2024 | 79.04 | 79.10 | 78.99 | 79.02 | 78.76 | 1,869 |
Aug 15, 2024 | 79.33 | 79.33 | 79.20 | 79.20 | 78.82 | 1,438 |
Aug 14, 2024 | 79.30 | 79.32 | 79.24 | 79.26 | 78.88 | 1,076 |
Aug 13, 2024 | 79.23 | 79.34 | 79.23 | 79.34 | 78.95 | 1,005 |
Aug 12, 2024 | 79.22 | 79.22 | 79.20 | 79.20 | 78.81 | 874 |
Aug 9, 2024 | 79.20 | 79.26 | 79.19 | 79.26 | 78.88 | 1,126 |
Aug 8, 2024 | 79.26 | 79.29 | 79.22 | 79.24 | 78.85 | 3,057 |
Aug 7, 2024 | 79.23 | 79.23 | 79.13 | 79.14 | 78.76 | 3,012 |
Aug 6, 2024 | 79.24 | 79.24 | 79.15 | 79.24 | 78.85 | 4,556 |
Aug 5, 2024 | 79.36 | 79.44 | 79.21 | 79.21 | 78.82 | 9,039 |
Aug 2, 2024 | 79.17 | 79.21 | 79.15 | 79.20 | 78.82 | 1,240 |
Aug 1, 2024 | 79.00 | 79.11 | 79.00 | 79.11 | 78.72 | 1,012 |
Jul 31, 2024 | 78.95 | 78.99 | 78.94 | 78.99 | 78.61 | 1,206 |
Jul 30, 2024 | 78.89 | 78.90 | 78.86 | 78.90 | 78.52 | 765 |
Jul 29, 2024 | 78.84 | 78.90 | 78.84 | 78.85 | 78.46 | 1,679 |
Jul 26, 2024 | 78.79 | 78.86 | 78.77 | 78.86 | 78.48 | 1,413 |
Jul 25, 2024 | 78.80 | 78.85 | 78.80 | 78.85 | 78.47 | 2,429 |
Jul 24, 2024 | 78.71 | 78.78 | 78.70 | 78.73 | 78.34 | 2,357 |
Jul 23, 2024 | 78.62 | 78.71 | 78.62 | 78.71 | 78.33 | 2,819 |
Jul 22, 2024 | 78.69 | 78.69 | 78.62 | 78.62 | 78.24 | 2,143 |
Jul 19, 2024 | 78.70 | 78.71 | 78.62 | 78.70 | 78.31 | 1,928 |
Jul 18, 2024 | 78.65 | 78.68 | 78.63 | 78.68 | 78.29 | 2,028 |
Jul 17, 2024 | 78.66 | 78.68 | 78.61 | 78.67 | 78.29 | 2,984 |
Jul 16, 2024 | 78.60 | 78.67 | 78.58 | 78.65 | 78.27 | 711 |
Jul 15, 2024 | 78.60 | 78.61 | 78.57 | 78.61 | 78.23 | 2,093 |
Jul 12, 2024 | 78.55 | 78.58 | 78.53 | 78.53 | 78.14 | 4,064 |
Jul 11, 2024 | 78.43 | 78.62 | 78.43 | 78.62 | 78.24 | 722 |
Jul 10, 2024 | 78.39 | 78.46 | 78.39 | 78.46 | 78.08 | 1,205 |
Jul 9, 2024 | 78.40 | 78.41 | 78.35 | 78.40 | 78.02 | 1,610 |
Jul 8, 2024 | 78.42 | 78.42 | 78.37 | 78.38 | 78.00 | 223 |
Jul 5, 2024 | 78.33 | 78.43 | 78.33 | 78.43 | 78.05 | 4,221 |
Jul 4, 2024 | 78.36 | 78.36 | 78.31 | 78.31 | 77.93 | 905 |
Jul 3, 2024 | 78.34 | 78.34 | 78.32 | 78.33 | 77.95 | 876 |
Jul 2, 2024 | 78.37 | 78.40 | 78.32 | 78.32 | 77.94 | 1,442 |
Jul 1, 2024 | 78.41 | 78.41 | 78.34 | 78.37 | 77.98 | 2,808 |
Jun 28, 2024 | 78.47 | 78.49 | 78.45 | 78.49 | 78.11 | 1,440 |
Jun 27, 2024 | 78.45 | 78.51 | 78.45 | 78.46 | 78.08 | 2,133 |
Jun 26, 2024 | 78.46 | 78.46 | 78.43 | 78.46 | 78.08 | 2,406 |
Jun 25, 2024 | 78.47 | 78.47 | 78.42 | 78.42 | 78.04 | 1,005 |
Jun 24, 2024 | 78.50 | 78.50 | 78.41 | 78.41 | 78.02 | 2,880 |
Jun 21, 2024 | 78.42 | 78.52 | 78.42 | 78.43 | 78.05 | 2,788 |
Jun 20, 2024 | 78.40 | 78.44 | 78.36 | 78.44 | 78.06 | 1,033 |
Jun 19, 2024 | 78.43 | 78.45 | 78.37 | 78.44 | 78.06 | 1,378 |
Jun 18, 2024 | 78.37 | 78.40 | 78.36 | 78.40 | 78.02 | 2,094 |
Jun 17, 2024 | 78.48 | 78.48 | 78.35 | 78.35 | 77.97 | 1,587 |
Jun 14, 2024 | 78.37 | 78.48 | 78.36 | 78.48 | 78.09 | 2,015 |
Jun 13, 2024 | 78.18 | 78.31 | 78.16 | 78.31 | 77.93 | 2,637 |
Jun 12, 2024 | 78.08 | 78.14 | 78.07 | 78.14 | 77.75 | 2,855 |
Jun 11, 2024 | 77.98 | 78.05 | 77.91 | 78.04 | 77.66 | 7,010 |
Jun 10, 2024 | 78.01 | 78.01 | 77.94 | 77.94 | 77.56 | 1,153 |
Jun 7, 2024 | 78.08 | 78.08 | 77.93 | 77.98 | 77.60 | 2,711 |
Jun 6, 2024 | 78.14 | 78.18 | 78.05 | 78.05 | 77.67 | 18,186 |
Jun 5, 2024 | 78.06 | 78.13 | 78.05 | 78.11 | 77.73 | 1,821 |
Jun 4, 2024 | 78.04 | 78.10 | 78.04 | 78.09 | 77.71 | 1,722 |
Jun 3, 2024 | 77.97 | 78.06 | 77.95 | 78.06 | 77.68 | 2,335 |
May 31, 2024 | 77.94 | 77.98 | 77.88 | 77.98 | 77.60 | 856 |
May 30, 2024 | 77.94 | 77.97 | 77.90 | 77.97 | 77.59 | 1,615 |
May 29, 2024 | 77.92 | 77.98 | 77.88 | 77.88 | 77.50 | 3,664 |
May 28, 2024 | 78.02 | 78.02 | 77.92 | 77.92 | 77.54 | 1,678 |
May 27, 2024 | 77.90 | 77.95 | 77.90 | 77.95 | 77.57 | 630 |
May 24, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.52 | 630 |
May 23, 2024 | 77.98 | 77.98 | 77.81 | 77.92 | 77.54 | 3,863 |
May 22, 2024 | 77.97 | 78.00 | 77.95 | 77.99 | 77.61 | 1,231 |
May 21, 2024 | 78.00 | 78.03 | 77.97 | 78.03 | 77.65 | 2,984 |
May 20, 2024 | 77.98 | 78.02 | 77.96 | 77.98 | 77.60 | 14,556 |
May 17, 2024 | 78.06 | 78.06 | 77.96 | 77.96 | 77.58 | 2,125 |
May 16, 2024 | 78.16 | 78.16 | 78.05 | 78.05 | 77.67 | 1,468 |
May 15, 2024 | 0.146934 Dividend | |||||
May 15, 2024 | 78.02 | 78.09 | 77.98 | 78.09 | 77.71 | 2,841 |
May 14, 2024 | 78.16 | 78.20 | 78.13 | 78.13 | 77.60 | 4,710 |
May 13, 2024 | 78.14 | 78.16 | 78.10 | 78.16 | 77.63 | 1,079 |
May 10, 2024 | 78.17 | 78.17 | 78.10 | 78.13 | 77.61 | 1,616 |
May 9, 2024 | 78.16 | 78.16 | 78.15 | 78.16 | 77.63 | - |
May 8, 2024 | 78.14 | 78.17 | 78.12 | 78.17 | 77.64 | 6,756 |
May 7, 2024 | 78.20 | 78.20 | 78.13 | 78.20 | 77.67 | 7,259 |
May 6, 2024 | 78.06 | 78.20 | 78.06 | 78.16 | 77.63 | 2,453 |
May 3, 2024 | 78.07 | 78.15 | 78.07 | 78.11 | 77.58 | 20,188 |
May 2, 2024 | 78.05 | 78.06 | 77.98 | 78.02 | 77.50 | 4,259 |
Apr 30, 2024 | 78.03 | 78.08 | 77.94 | 77.94 | 77.41 | 1,749 |
Related Tickers
QLD ProShares Ultra QQQ
91.35
+3.13%
BLOK Amplify Transformational Data Sharing ETF
41.41
+3.07%
IYW iShares U.S. Technology ETF
146.83
+2.80%
VGT Vanguard Information Technology Index Fund ETF Shares
563.85
+2.62%
FTEC Fidelity MSCI Information Technology Index ETF
167.75
+2.65%
IXN iShares Global Tech ETF
78.85
+2.56%
XLK The Technology Select Sector SPDR Fund
214.67
+2.24%
IGM iShares Expanded Tech Sector ETF
94.87
+2.43%
BLCN Siren Nasdaq NexGen Economy ETF
20.20
+2.23%
MGK Vanguard Mega Cap Growth Index Fund
321.76
+2.01%
XSD SPDR S&P Semiconductor ETF
197.40
+2.30%
NULG Nuveen ESG Large-Cap Growth ETF
82.36
+2.13%
VUG Vanguard Growth Index Fund ETF Shares
385.60
+1.93%
ILCG iShares Morningstar Growth ETF
84.30
+1.97%
WLDR Affinity World Leaders Equity ETF
29.34
+1.98%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
346.92
+1.81%
IETC iShares U.S. Tech Independence Focused ETF
80.14
+1.96%
PKB Invesco Building & Construction ETF
71.69
+2.25%
ONEQ Fidelity Nasdaq Composite Index ETF
69.91
+1.84%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.93
+1.76%
IWF iShares Russell 1000 Growth ETF
373.14
+1.73%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.77
+1.61%
SCHG Schwab U.S. Large-Cap Growth ETF
25.82
+1.55%
IVW iShares S&P 500 Growth ETF
96.14
+1.57%
IUSG iShares Core S&P U.S. Growth ETF
131.80
+1.64%
SPMO Invesco S&P 500 Momentum ETF
96.00
+1.51%
SMH VanEck Semiconductor ETF
214.62
+1.58%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.28
+1.56%
HTUS Hull Tactical US ETF
36.72
+1.35%
IWY iShares Russell Top 200 Growth ETF
217.42
+1.52%
QQQ Invesco QQQ Trust
482.83
+1.55%
XLG Invesco S&P 500 Top 50 ETF
46.47
+1.50%
UTES Virtus Reaves Utilities ETF
67.86
+1.66%
TMFC Motley Fool 100 Index ETF
57.42
+1.41%
SPHB Invesco S&P 500 High Beta ETF
80.42
+1.58%
PAVE Global X U.S. Infrastructure Development ETF
38.89
+1.33%
OEF iShares S&P 100 ETF
272.34
+1.32%
NACP Impact Shares NAACP Minority Empowerment ETF
39.43
+0.90%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.70
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.18
+1.22%
AIQ Global X Artificial Intelligence & Technology ETF
37.33
+1.25%
MTUM iShares MSCI USA Momentum Factor ETF
212.30
+1.27%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.37%
DXJ WisdomTree Japan Hedged Equity Fund
110.01
+1.25%
PSI Invesco Semiconductors ETF
46.90
+1.41%
USMC Principal U.S. Mega-Cap ETF
57.38
+1.17%
FCOM Fidelity MSCI Communication Services Index ETF
56.14
+1.06%
DUSA Davis Select U.S. Equity ETF
42.37
+1.07%
IOO iShares Global 100 ETF
97.29
+1.19%
MGC Vanguard Mega Cap Index Fund
202.58
+1.14%
VOX Vanguard Communication Services Index Fund ETF Shares
148.19
+1.02%
EWT iShares MSCI Taiwan ETF
48.03
+1.15%
VV Vanguard Large Cap Index Fund
257.97
+1.05%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.44
+1.19%
IXP iShares Global Comm Services ETF
98.84
+1.02%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.91
+1.16%
IWL iShares Russell Top 200 ETF
138.14
+1.22%
SPLG SPDR Portfolio S&P 500 ETF
65.83
+0.97%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.34
+1.10%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
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%
PBUS Invesco MSCI USA ETF
56.19
+0.98%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
IYY iShares Dow Jones U.S. ETF
136.47
+1.10%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.50
+1.19%
VOO Vanguard S&P 500 ETF
514.54
+0.94%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.18
+0.98%
SPY SPDR S&P 500 ETF
559.76
+0.94%
SCHX Schwab U.S. Large-Cap ETF
22.13
+0.91%
FVAL Fidelity Value Factor ETF
58.67
+1.02%
QTUM Defiance Quantum ETF
75.84
+1.16%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.32
+0.97%
FTXL First Trust Nasdaq Semiconductor ETF
74.67
+1.06%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.00
+1.01%
QLC FlexShares US Quality Large Cap Index Fund
64.10
+1.05%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.98
+0.94%
SOXX iShares Semiconductor ETF
185.73
+1.03%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.67
+0.89%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.43
+1.04%
FLTW Franklin FTSE Taiwan ETF
43.67
+1.03%
IVV iShares Core S&P 500 ETF
562.56
+0.82%
IWB iShares Russell 1000 ETF
307.44
+0.91%
ILCB iShares Morningstar U.S. Equity ETF
77.59
+1.01%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
IWP iShares Russell Mid-Cap Growth ETF
122.31
+0.84%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.51
+0.94%
XHB SPDR S&P Homebuilders ETF
95.53
+0.88%
FV First Trust Dorsey Wright Focus 5 ETF
54.50
+0.83%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.79
+0.99%
XMMO Invesco S&P MidCap Momentum ETF
116.54
+1.05%
BJUL Innovator U.S. Equity Buffer ETF - July
43.34
+0.93%
IDX VanEck Indonesia Index ETF
13.53
+0.93%
EPS WisdomTree U.S. LargeCap Fund
58.52
+0.75%
VFMF Vanguard U.S. Multifactor ETF Shares
124.72
+0.92%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.75
+0.93%
IFRA iShares U.S. Infrastructure ETF
45.65
+0.94%
XAR SPDR S&P Aerospace & Defense ETF
172.37
+0.82%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.44
+0.91%
RWK Invesco S&P MidCap 400 Revenue ETF
106.29
+0.91%