XETRA - Delayed Quote EUR
iShares Pfandbriefe UCITS ETF (DE) (EXHE.DE)
97.33
+0.11
+(0.12%)
At close: April 30 at 5:36:21 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 | 97.30 | 97.36 | 97.20 | 97.33 | 97.33 | 1,038 |
Apr 29, 2025 | 97.01 | 97.22 | 97.01 | 97.21 | 97.21 | 1,773 |
Apr 28, 2025 | 96.93 | 97.17 | 96.93 | 97.03 | 97.03 | 2,568 |
Apr 25, 2025 | 97.23 | 97.27 | 97.09 | 97.20 | 97.20 | 2,255 |
Apr 24, 2025 | 97.11 | 97.36 | 97.08 | 97.28 | 97.28 | 4,531 |
Apr 23, 2025 | 97.39 | 97.39 | 96.99 | 97.02 | 97.02 | 2,519 |
Apr 22, 2025 | 97.84 | 97.84 | 97.18 | 97.20 | 97.20 | 1,590 |
Apr 17, 2025 | 96.89 | 97.26 | 96.80 | 97.22 | 97.22 | 6,825 |
Apr 16, 2025 | 96.93 | 97.09 | 96.80 | 96.80 | 96.80 | 867 |
Apr 15, 2025 | 97.23 | 97.23 | 96.77 | 96.86 | 96.86 | 1,020 |
Apr 14, 2025 | 96.00 | 96.93 | 96.00 | 96.80 | 96.80 | 6,332 |
Apr 11, 2025 | 96.55 | 96.91 | 96.49 | 96.49 | 96.49 | 580 |
Apr 10, 2025 | 96.50 | 96.79 | 96.47 | 96.55 | 96.55 | 2,251 |
Apr 9, 2025 | 96.11 | 96.76 | 96.11 | 96.50 | 96.50 | 1,544 |
Apr 8, 2025 | 96.75 | 96.75 | 96.33 | 96.41 | 96.41 | 805 |
Apr 7, 2025 | 97.12 | 97.12 | 96.14 | 96.75 | 96.75 | 1,136 |
Apr 4, 2025 | 96.61 | 96.96 | 96.58 | 96.75 | 96.75 | 1,262 |
Apr 3, 2025 | 96.47 | 96.58 | 96.37 | 96.58 | 96.58 | 923 |
Apr 2, 2025 | 96.35 | 96.35 | 96.07 | 96.21 | 96.21 | 2,618 |
Apr 1, 2025 | 96.30 | 96.35 | 96.26 | 96.30 | 96.30 | 658 |
Mar 31, 2025 | 96.18 | 96.34 | 96.14 | 96.20 | 96.20 | 27,586 |
Mar 28, 2025 | 96.09 | 96.14 | 96.02 | 96.14 | 96.14 | 1,915 |
Mar 27, 2025 | 95.89 | 95.93 | 95.80 | 95.80 | 95.80 | 2,751 |
Mar 26, 2025 | 95.78 | 95.88 | 95.63 | 95.82 | 95.82 | 6,589 |
Mar 25, 2025 | 95.77 | 95.78 | 95.66 | 95.78 | 95.78 | 5,275 |
Mar 24, 2025 | 95.73 | 95.85 | 95.71 | 95.82 | 95.82 | 2,931 |
Mar 21, 2025 | 95.81 | 95.89 | 95.72 | 95.73 | 95.73 | 23,326 |
Mar 20, 2025 | 95.87 | 95.91 | 95.69 | 95.72 | 95.72 | 11,556 |
Mar 19, 2025 | 95.67 | 95.80 | 95.67 | 95.73 | 95.73 | 1,293 |
Mar 18, 2025 | 95.66 | 95.75 | 95.57 | 95.75 | 95.75 | 798 |
Mar 17, 2025 | 0.370191 Dividend | |||||
Mar 17, 2025 | 95.72 | 95.73 | 95.55 | 95.73 | 95.73 | 1,293 |
Mar 14, 2025 | 95.98 | 96.20 | 95.83 | 95.88 | 95.51 | 1,089 |
Mar 13, 2025 | 95.93 | 96.02 | 95.82 | 95.98 | 95.61 | 1,331 |
Mar 12, 2025 | 95.86 | 95.98 | 95.80 | 95.94 | 95.57 | 44,998 |
Mar 11, 2025 | 95.83 | 96.01 | 95.83 | 95.86 | 95.49 | 19,068 |
Mar 10, 2025 | 95.91 | 96.00 | 95.77 | 95.87 | 95.50 | 2,207 |
Mar 7, 2025 | 95.95 | 95.98 | 95.89 | 95.98 | 95.61 | 2,562 |
Mar 6, 2025 | 95.64 | 95.89 | 95.63 | 95.63 | 95.26 | 1,934 |
Mar 5, 2025 | 96.60 | 96.62 | 95.97 | 96.12 | 95.74 | 7,349 |
Mar 4, 2025 | 96.97 | 97.06 | 96.88 | 96.99 | 96.61 | 4,216 |
Mar 3, 2025 | 97.12 | 97.12 | 96.80 | 96.88 | 96.50 | 2,151 |
Feb 28, 2025 | 97.06 | 97.12 | 96.98 | 97.05 | 96.68 | 2,489 |
Feb 27, 2025 | 97.00 | 97.00 | 96.81 | 96.99 | 96.62 | 6,929 |
Feb 26, 2025 | 96.78 | 96.92 | 96.73 | 96.73 | 96.36 | 1,839 |
Feb 25, 2025 | 96.71 | 96.87 | 96.68 | 96.87 | 96.49 | 3,118 |
Feb 24, 2025 | 96.72 | 96.72 | 96.50 | 96.70 | 96.33 | 1,595 |
Feb 21, 2025 | 96.55 | 96.66 | 96.38 | 96.64 | 96.26 | 6,425 |
Feb 20, 2025 | 96.45 | 96.45 | 96.29 | 96.45 | 96.08 | 15,527 |
Feb 19, 2025 | 96.41 | 96.41 | 96.23 | 96.23 | 95.86 | 1,049 |
Feb 18, 2025 | 96.46 | 96.46 | 96.31 | 96.37 | 96.00 | 3,336 |
Feb 17, 2025 | 96.50 | 96.50 | 96.30 | 96.40 | 96.03 | 3,748 |
Feb 14, 2025 | 96.62 | 96.65 | 96.44 | 96.44 | 96.07 | 1,232 |
Feb 13, 2025 | 96.43 | 96.71 | 96.43 | 96.71 | 96.34 | 3,372 |
Feb 12, 2025 | 96.57 | 96.61 | 96.42 | 96.52 | 96.15 | 1,918 |
Feb 11, 2025 | 96.80 | 96.80 | 96.54 | 96.54 | 96.17 | 2,856 |
Feb 10, 2025 | 96.71 | 96.90 | 96.71 | 96.80 | 96.42 | 3,914 |
Feb 7, 2025 | 96.84 | 96.84 | 96.70 | 96.80 | 96.43 | 2,534 |
Feb 6, 2025 | 96.75 | 96.80 | 96.67 | 96.67 | 96.29 | 2,129 |
Feb 5, 2025 | 96.81 | 96.84 | 96.70 | 96.79 | 96.42 | 9,123 |
Feb 4, 2025 | 96.62 | 96.66 | 96.58 | 96.64 | 96.26 | 1,266 |
Feb 3, 2025 | 96.66 | 96.78 | 96.51 | 96.76 | 96.39 | 1,303 |
Jan 31, 2025 | 96.10 | 96.44 | 96.06 | 96.32 | 95.95 | 7,509 |
Jan 30, 2025 | 95.87 | 96.12 | 95.87 | 96.02 | 95.65 | 3,045 |
Jan 29, 2025 | 95.90 | 96.01 | 95.78 | 95.78 | 95.41 | 7,424 |
Jan 28, 2025 | 95.90 | 95.94 | 95.84 | 95.84 | 95.47 | 4,656 |
Jan 27, 2025 | 95.82 | 96.09 | 95.82 | 95.97 | 95.60 | 2,255 |
Jan 24, 2025 | 95.82 | 95.89 | 95.73 | 95.79 | 95.42 | 5,378 |
Jan 23, 2025 | 96.10 | 96.10 | 95.89 | 95.91 | 95.54 | 1,183 |
Jan 22, 2025 | 95.97 | 96.11 | 95.96 | 96.11 | 95.74 | 1,811 |
Jan 21, 2025 | 95.86 | 96.01 | 95.86 | 96.01 | 95.64 | 767 |
Jan 20, 2025 | 96.08 | 96.08 | 95.88 | 95.88 | 95.51 | 1,142 |
Jan 17, 2025 | 95.82 | 95.95 | 95.82 | 95.94 | 95.57 | 1,884 |
Jan 16, 2025 | 95.59 | 95.72 | 95.59 | 95.71 | 95.34 | 993 |
Jan 15, 2025 | 95.53 | 95.70 | 95.39 | 95.60 | 95.23 | 5,376 |
Jan 14, 2025 | 95.39 | 95.59 | 95.27 | 95.28 | 94.91 | 2,068 |
Jan 13, 2025 | 95.49 | 95.49 | 95.31 | 95.44 | 95.07 | 1,550 |
Jan 10, 2025 | 95.62 | 95.62 | 95.43 | 95.54 | 95.17 | 2,987 |
Jan 9, 2025 | 95.66 | 95.72 | 95.57 | 95.72 | 95.35 | 780 |
Jan 8, 2025 | 95.76 | 95.76 | 95.55 | 95.74 | 95.37 | 2,361 |
Jan 7, 2025 | 95.91 | 95.91 | 95.72 | 95.78 | 95.41 | 2,496 |
Jan 6, 2025 | 95.94 | 95.94 | 95.70 | 95.70 | 95.33 | 6,340 |
Jan 3, 2025 | 96.15 | 96.15 | 95.93 | 95.98 | 95.61 | 1,165 |
Jan 2, 2025 | 96.30 | 96.38 | 96.07 | 96.07 | 95.70 | 2,313 |
Dec 30, 2024 | 95.94 | 96.12 | 95.90 | 96.12 | 95.75 | 1,392 |
Dec 27, 2024 | 95.81 | 96.12 | 95.81 | 95.95 | 95.58 | 2,286 |
Dec 23, 2024 | 96.22 | 96.22 | 96.03 | 96.03 | 95.66 | 1,190 |
Dec 20, 2024 | 96.34 | 96.34 | 96.15 | 96.15 | 95.78 | 2,177 |
Dec 19, 2024 | 96.21 | 96.23 | 96.02 | 96.04 | 95.67 | 5,152 |
Dec 18, 2024 | 96.51 | 96.51 | 96.23 | 96.28 | 95.91 | 2,027 |
Dec 17, 2024 | 96.45 | 96.45 | 96.31 | 96.39 | 96.02 | 7,003 |
Dec 16, 2024 | 0.360712 Dividend | |||||
Dec 16, 2024 | 96.54 | 96.54 | 96.27 | 96.27 | 95.90 | 1,510 |
Dec 13, 2024 | 96.83 | 96.86 | 96.77 | 96.81 | 96.08 | 2,049 |
Dec 12, 2024 | 97.01 | 97.08 | 96.78 | 96.78 | 96.05 | 1,791 |
Dec 11, 2024 | 97.00 | 97.15 | 96.97 | 96.97 | 96.24 | 2,054 |
Dec 10, 2024 | 97.02 | 97.16 | 96.96 | 97.16 | 96.42 | 9,189 |
Dec 9, 2024 | 97.16 | 97.16 | 96.94 | 96.99 | 96.26 | 10,733 |
Dec 6, 2024 | 96.97 | 97.10 | 96.90 | 96.90 | 96.17 | 1,916 |
Dec 5, 2024 | 97.31 | 97.31 | 96.96 | 96.96 | 96.23 | 751 |
Dec 4, 2024 | 97.11 | 97.19 | 97.09 | 97.19 | 96.46 | 3,922 |
Dec 3, 2024 | 97.14 | 97.17 | 96.99 | 97.10 | 96.36 | 9,382 |
Dec 2, 2024 | 97.08 | 97.11 | 96.95 | 97.03 | 96.30 | 2,083 |
Nov 29, 2024 | 96.78 | 96.88 | 96.73 | 96.84 | 96.10 | 4,827 |
Nov 28, 2024 | 96.78 | 96.78 | 96.65 | 96.69 | 95.96 | 59,510 |
Nov 27, 2024 | 96.65 | 96.81 | 96.62 | 96.62 | 95.89 | 10,854 |
Nov 26, 2024 | 96.60 | 96.68 | 96.53 | 96.53 | 95.80 | 903 |
Nov 25, 2024 | 96.50 | 96.72 | 96.47 | 96.55 | 95.82 | 7,815 |
Nov 22, 2024 | 96.25 | 96.66 | 96.25 | 96.42 | 95.69 | 5,157 |
Nov 21, 2024 | 96.18 | 96.27 | 96.18 | 96.18 | 95.46 | 261 |
Nov 20, 2024 | 96.31 | 96.31 | 96.17 | 96.17 | 95.44 | 1,984 |
Nov 19, 2024 | 96.42 | 96.58 | 96.22 | 96.22 | 95.49 | 1,733 |
Nov 18, 2024 | 96.32 | 96.40 | 96.27 | 96.40 | 95.67 | 1,516 |
Nov 15, 2024 | 96.44 | 96.56 | 96.35 | 96.42 | 95.69 | 2,644 |
Nov 14, 2024 | 96.25 | 96.48 | 96.24 | 96.44 | 95.71 | 6,190 |
Nov 13, 2024 | 96.26 | 96.36 | 96.24 | 96.36 | 95.63 | 1,839 |
Nov 12, 2024 | 96.35 | 96.48 | 96.35 | 96.35 | 95.62 | 331 |
Nov 11, 2024 | 95.78 | 96.38 | 95.78 | 96.38 | 95.65 | 117 |
Nov 8, 2024 | 96.23 | 96.32 | 96.10 | 96.31 | 95.58 | 2,481 |
Nov 7, 2024 | 96.25 | 96.25 | 96.03 | 96.12 | 95.39 | 2,418 |
Nov 6, 2024 | 96.21 | 96.21 | 96.05 | 96.07 | 95.34 | 1,315 |
Nov 5, 2024 | 96.07 | 96.07 | 95.74 | 95.74 | 95.01 | 2,496 |
Nov 4, 2024 | 95.93 | 96.08 | 95.93 | 96.00 | 95.27 | 910 |
Nov 1, 2024 | 96.10 | 96.18 | 96.00 | 96.01 | 95.28 | 536 |
Oct 31, 2024 | 95.87 | 96.10 | 95.87 | 96.06 | 95.33 | 6,547 |
Oct 30, 2024 | 96.31 | 96.33 | 96.05 | 96.13 | 95.40 | 1,051 |
Oct 29, 2024 | 96.36 | 96.36 | 96.20 | 96.20 | 95.47 | 1,125 |
Oct 28, 2024 | 96.22 | 96.49 | 96.22 | 96.36 | 95.63 | 21,595 |
Oct 25, 2024 | 96.36 | 96.36 | 96.28 | 96.28 | 95.55 | 64 |
Oct 24, 2024 | 96.22 | 96.41 | 96.22 | 96.32 | 95.59 | 319 |
Oct 23, 2024 | 96.32 | 96.32 | 96.22 | 96.25 | 95.52 | 221 |
Oct 22, 2024 | 96.06 | 96.13 | 96.06 | 96.07 | 95.34 | 912 |
Oct 21, 2024 | 96.52 | 96.52 | 96.10 | 96.10 | 95.38 | 1,382 |
Oct 18, 2024 | 96.30 | 96.50 | 96.30 | 96.50 | 95.77 | 521 |
Oct 17, 2024 | 96.30 | 96.34 | 96.16 | 96.27 | 95.54 | 624 |
Oct 16, 2024 | 96.20 | 96.27 | 96.12 | 96.25 | 95.52 | 1,105 |
Oct 15, 2024 | 96.16 | 96.16 | 95.98 | 96.13 | 95.40 | 3,501 |
Oct 14, 2024 | 95.89 | 95.90 | 95.82 | 95.83 | 95.10 | 4,908 |
Oct 11, 2024 | 95.82 | 95.82 | 95.73 | 95.77 | 95.04 | 1,874 |
Oct 10, 2024 | 95.79 | 95.80 | 95.68 | 95.80 | 95.08 | 819 |
Oct 9, 2024 | 96.06 | 96.06 | 95.73 | 95.73 | 95.01 | 2,598 |
Oct 8, 2024 | 95.82 | 96.00 | 95.74 | 95.79 | 95.06 | 2,295 |
Oct 7, 2024 | 96.15 | 96.15 | 95.79 | 95.79 | 95.06 | 6,068 |
Oct 4, 2024 | 96.34 | 96.34 | 95.93 | 95.98 | 95.25 | 4,377 |
Oct 3, 2024 | 96.45 | 96.51 | 96.36 | 96.37 | 95.64 | 3,667 |
Oct 2, 2024 | 96.56 | 96.56 | 96.45 | 96.52 | 95.79 | 9,668 |
Oct 1, 2024 | 97.08 | 97.08 | 96.45 | 96.53 | 95.80 | 537 |
Sep 30, 2024 | 96.21 | 96.41 | 96.21 | 96.32 | 95.59 | 599 |
Sep 27, 2024 | 96.19 | 96.40 | 96.19 | 96.27 | 95.54 | 1,435 |
Sep 26, 2024 | 96.16 | 96.39 | 96.12 | 96.12 | 95.39 | 5,861 |
Sep 25, 2024 | 96.11 | 96.17 | 96.03 | 96.05 | 95.32 | 1,494 |
Sep 24, 2024 | 96.01 | 96.18 | 96.01 | 96.16 | 95.44 | 367 |
Sep 23, 2024 | 96.08 | 96.13 | 95.96 | 96.00 | 95.28 | 1,346 |
Sep 20, 2024 | 96.03 | 96.03 | 95.81 | 95.81 | 95.08 | 2,877 |
Sep 19, 2024 | 95.85 | 95.97 | 95.85 | 95.97 | 95.24 | 985 |
Sep 18, 2024 | 96.03 | 96.06 | 95.86 | 95.86 | 95.13 | 1,775 |
Sep 17, 2024 | 96.26 | 96.26 | 95.97 | 95.97 | 95.24 | 2,244 |
Sep 16, 2024 | 0.334317 Dividend | |||||
Sep 16, 2024 | 96.22 | 96.22 | 96.00 | 96.09 | 95.36 | 3,983 |
Sep 13, 2024 | 96.35 | 96.41 | 96.32 | 96.32 | 95.25 | 438 |
Sep 12, 2024 | 95.56 | 96.43 | 95.56 | 96.26 | 95.20 | 810 |
Sep 11, 2024 | 96.39 | 96.48 | 96.38 | 96.48 | 95.42 | 1,120 |
Sep 10, 2024 | 96.18 | 96.31 | 96.17 | 96.31 | 95.25 | 611 |
Sep 9, 2024 | 96.16 | 96.16 | 95.95 | 96.12 | 95.07 | 511 |
Sep 6, 2024 | 96.05 | 96.21 | 96.05 | 96.11 | 95.05 | 910 |
Sep 5, 2024 | 96.03 | 96.10 | 95.90 | 95.94 | 94.89 | 564 |
Sep 4, 2024 | 95.77 | 95.86 | 95.77 | 95.86 | 94.80 | 254 |
Sep 3, 2024 | 95.52 | 95.70 | 95.47 | 95.67 | 94.62 | 5,484 |
Sep 2, 2024 | 95.67 | 95.67 | 95.43 | 95.46 | 94.41 | 4,369 |
Aug 30, 2024 | 95.67 | 95.74 | 95.61 | 95.61 | 94.56 | 231 |
Aug 29, 2024 | 95.60 | 95.89 | 95.60 | 95.63 | 94.57 | 1,124 |
Aug 28, 2024 | 95.56 | 95.68 | 95.55 | 95.55 | 94.50 | 568 |
Aug 27, 2024 | 95.54 | 95.67 | 95.49 | 95.49 | 94.43 | 1,968 |
Aug 26, 2024 | 96.00 | 96.00 | 95.58 | 95.60 | 94.54 | 1,647 |
Aug 23, 2024 | 95.74 | 95.82 | 95.66 | 95.80 | 94.75 | 931 |
Aug 22, 2024 | 95.68 | 95.72 | 95.68 | 95.69 | 94.63 | 351 |
Aug 21, 2024 | 95.64 | 95.74 | 95.64 | 95.66 | 94.61 | 396 |
Aug 20, 2024 | 95.60 | 95.63 | 95.55 | 95.63 | 94.58 | 299 |
Aug 19, 2024 | 95.43 | 95.66 | 95.43 | 95.53 | 94.48 | 793 |
Aug 16, 2024 | 95.50 | 95.65 | 95.43 | 95.43 | 94.38 | 2,637 |
Aug 15, 2024 | 95.85 | 95.85 | 95.41 | 95.41 | 94.36 | 689 |
Aug 14, 2024 | 95.69 | 95.75 | 95.60 | 95.66 | 94.61 | 2,084 |
Aug 13, 2024 | 95.50 | 95.61 | 95.50 | 95.61 | 94.56 | 262 |
Aug 12, 2024 | 95.41 | 95.48 | 95.32 | 95.41 | 94.35 | 980 |
Aug 9, 2024 | 95.28 | 95.55 | 95.28 | 95.48 | 94.43 | 693 |
Aug 8, 2024 | 95.55 | 95.55 | 95.30 | 95.30 | 94.25 | 838 |
Aug 7, 2024 | 95.49 | 95.49 | 95.26 | 95.26 | 94.21 | 2,005 |
Aug 6, 2024 | 95.30 | 95.58 | 95.30 | 95.43 | 94.38 | 5,467 |
Aug 5, 2024 | 95.76 | 95.76 | 95.35 | 95.35 | 94.30 | 6,237 |
Aug 2, 2024 | 95.35 | 95.65 | 95.30 | 95.43 | 94.38 | 8,028 |
Aug 1, 2024 | 95.20 | 95.23 | 95.03 | 95.13 | 94.08 | 1,732 |
Jul 31, 2024 | 94.94 | 95.07 | 94.81 | 95.07 | 94.03 | 3,967 |
Jul 30, 2024 | 94.77 | 94.91 | 94.75 | 94.85 | 93.81 | 6,585 |
Jul 29, 2024 | 94.57 | 94.73 | 94.57 | 94.69 | 93.64 | 2,073 |
Jul 26, 2024 | 94.52 | 94.69 | 94.41 | 94.57 | 93.53 | 3,621 |
Jul 25, 2024 | 94.43 | 94.60 | 94.43 | 94.60 | 93.56 | 1,620 |
Jul 24, 2024 | 94.36 | 94.46 | 94.34 | 94.37 | 93.33 | 1,373 |
Jul 23, 2024 | 94.18 | 94.39 | 94.18 | 94.39 | 93.35 | 7,770 |
Jul 22, 2024 | 94.47 | 94.47 | 94.21 | 94.21 | 93.18 | 3,619 |
Jul 19, 2024 | 94.42 | 94.42 | 94.20 | 94.20 | 93.16 | 5,018 |
Jul 18, 2024 | 94.33 | 94.44 | 94.32 | 94.44 | 93.40 | 323 |
Jul 17, 2024 | 94.34 | 94.45 | 94.25 | 94.25 | 93.21 | 987 |
Jul 16, 2024 | 94.20 | 94.33 | 94.20 | 94.28 | 93.24 | 1,059 |
Jul 15, 2024 | 94.20 | 94.20 | 94.06 | 94.11 | 93.08 | 769 |
Jul 12, 2024 | 94.04 | 94.13 | 93.97 | 93.97 | 92.93 | 7,709 |
Jul 11, 2024 | 93.85 | 94.13 | 93.75 | 94.06 | 93.03 | 1,519 |
Jul 10, 2024 | 93.75 | 93.94 | 93.75 | 93.89 | 92.86 | 1,509 |
Jul 9, 2024 | 93.71 | 93.71 | 93.66 | 93.66 | 92.63 | 448 |
Jul 8, 2024 | 93.73 | 93.82 | 93.65 | 93.76 | 92.73 | 2,101 |
Jul 5, 2024 | 93.64 | 93.77 | 93.59 | 93.76 | 92.73 | 777 |
Jul 4, 2024 | 93.56 | 93.67 | 93.51 | 93.51 | 92.48 | 1,453 |
Jul 3, 2024 | 93.46 | 93.57 | 93.39 | 93.57 | 92.54 | 256 |
Jul 2, 2024 | 93.45 | 93.53 | 93.39 | 93.39 | 92.36 | 1,171 |
Jul 1, 2024 | 93.46 | 93.55 | 93.38 | 93.40 | 92.37 | 1,144 |
Jun 28, 2024 | 93.69 | 93.74 | 93.60 | 93.62 | 92.59 | 1,691 |
Jun 27, 2024 | 93.70 | 93.78 | 93.61 | 93.64 | 92.61 | 49,273 |
Jun 26, 2024 | 93.81 | 93.87 | 93.70 | 93.70 | 92.67 | 580 |
Jun 25, 2024 | 93.79 | 93.93 | 93.77 | 93.77 | 92.73 | 2,644 |
Jun 24, 2024 | 93.93 | 93.93 | 93.70 | 93.70 | 92.67 | 2,092 |
Jun 21, 2024 | 93.77 | 94.00 | 93.73 | 93.73 | 92.70 | 3,067 |
Jun 20, 2024 | 93.86 | 93.86 | 93.66 | 93.66 | 92.63 | 2,203 |
Jun 19, 2024 | 93.88 | 93.91 | 93.71 | 93.85 | 92.82 | 1,025 |
Jun 18, 2024 | 93.70 | 93.84 | 93.70 | 93.84 | 92.80 | 2,516 |
Jun 17, 2024 | 0.311521 Dividend | |||||
Jun 17, 2024 | 93.90 | 93.90 | 93.69 | 93.73 | 92.70 | 6,421 |
Jun 14, 2024 | 93.98 | 94.18 | 93.98 | 94.10 | 92.75 | 2,003 |
Jun 13, 2024 | 93.73 | 93.91 | 93.60 | 93.91 | 92.57 | 10,017 |
Jun 12, 2024 | 93.56 | 93.74 | 93.42 | 93.74 | 92.40 | 2,140 |
Jun 11, 2024 | 93.30 | 93.47 | 93.26 | 93.47 | 92.13 | 4,420 |
Jun 10, 2024 | 93.57 | 93.57 | 93.22 | 93.22 | 91.89 | 829 |
Jun 7, 2024 | 93.76 | 93.76 | 93.43 | 93.47 | 92.14 | 1,840 |
Jun 6, 2024 | 93.84 | 93.84 | 93.56 | 93.66 | 92.32 | 525 |
Jun 5, 2024 | 93.85 | 93.93 | 93.68 | 93.93 | 92.59 | 3,682 |
Jun 4, 2024 | 93.60 | 93.74 | 93.59 | 93.73 | 92.39 | 18,435 |
Jun 3, 2024 | 93.44 | 93.51 | 93.35 | 93.51 | 92.17 | 14,324 |
May 31, 2024 | 93.30 | 93.45 | 93.27 | 93.41 | 92.07 | 5,729 |
May 30, 2024 | 93.23 | 93.31 | 93.15 | 93.25 | 91.91 | 449 |
May 29, 2024 | 93.35 | 93.47 | 93.15 | 93.15 | 91.82 | 37,949 |
May 28, 2024 | 93.45 | 93.54 | 93.35 | 93.35 | 92.02 | 3,067 |
May 27, 2024 | 93.51 | 93.63 | 93.46 | 93.56 | 92.22 | 9,449 |
May 24, 2024 | 93.43 | 93.49 | 93.36 | 93.47 | 92.14 | 645 |
May 23, 2024 | 93.67 | 93.67 | 93.41 | 93.41 | 92.08 | 1,254 |
May 22, 2024 | 93.52 | 93.65 | 93.52 | 93.60 | 92.26 | 18,265 |
May 21, 2024 | 93.73 | 93.73 | 93.61 | 93.67 | 92.33 | 581 |
May 20, 2024 | 93.65 | 93.68 | 93.62 | 93.64 | 92.30 | 3,649 |
May 17, 2024 | 93.83 | 93.83 | 93.67 | 93.67 | 92.34 | 1,204 |
May 16, 2024 | 94.01 | 94.01 | 93.86 | 93.90 | 92.56 | 3,092 |
May 15, 2024 | 93.64 | 93.99 | 93.54 | 93.99 | 92.65 | 22,678 |
May 14, 2024 | 93.61 | 93.71 | 93.40 | 93.40 | 92.07 | 10,071 |
May 13, 2024 | 93.59 | 93.62 | 93.56 | 93.59 | 92.25 | 653 |
May 10, 2024 | 93.65 | 93.75 | 93.52 | 93.52 | 92.18 | 421 |
May 9, 2024 | 93.67 | 93.68 | 93.64 | 93.68 | 92.34 | 37 |
May 8, 2024 | 93.79 | 93.80 | 93.67 | 93.70 | 92.36 | 3,403 |
May 7, 2024 | 93.78 | 93.90 | 93.74 | 93.90 | 92.56 | 4,389 |
May 6, 2024 | 94.30 | 94.30 | 93.69 | 93.69 | 92.35 | 748 |
May 3, 2024 | 93.38 | 93.73 | 93.38 | 93.57 | 92.23 | 5,773 |
May 2, 2024 | 93.82 | 93.82 | 93.25 | 93.31 | 91.97 | 3,652 |
Apr 30, 2024 | 93.37 | 93.43 | 93.19 | 93.21 | 91.88 | 12,192 |
Related Tickers
QLD ProShares Ultra QQQ
91.28
+3.05%
BLOK Amplify Transformational Data Sharing ETF
41.41
+3.07%
IYW iShares U.S. Technology ETF
146.67
+2.68%
FTEC Fidelity MSCI Information Technology Index ETF
167.50
+2.50%
VGT Vanguard Information Technology Index Fund ETF Shares
563.22
+2.51%
IXN iShares Global Tech ETF
78.85
+2.56%
IGM iShares Expanded Tech Sector ETF
94.76
+2.31%
XSD SPDR S&P Semiconductor ETF
197.40
+2.30%
XLK The Technology Select Sector SPDR Fund
214.66
+2.23%
PKB Invesco Building & Construction ETF
71.69
+2.25%
BLCN Siren Nasdaq NexGen Economy ETF
20.20
+2.23%
NULG Nuveen ESG Large-Cap Growth ETF
82.36
+2.13%
MGK Vanguard Mega Cap Growth Index Fund
321.76
+2.01%
WLDR Affinity World Leaders Equity ETF
29.34
+1.98%
ILCG iShares Morningstar Growth ETF
84.24
+1.89%
IETC iShares U.S. Tech Independence Focused ETF
80.14
+1.96%
VUG Vanguard Growth Index Fund ETF Shares
385.14
+1.81%
ONEQ Fidelity Nasdaq Composite Index ETF
69.91
+1.84%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
346.59
+1.71%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.91
+1.74%
HTUS Hull Tactical US ETF
36.72
+1.35%
IWF iShares Russell 1000 Growth ETF
372.88
+1.66%
UTES Virtus Reaves Utilities ETF
67.86
+1.66%
IUSG iShares Core S&P U.S. Growth ETF
131.66
+1.53%
SMH VanEck Semiconductor ETF
214.56
+1.55%
IVW iShares S&P 500 Growth ETF
96.12
+1.55%
QQQ Invesco QQQ Trust
482.67
+1.51%
SCHG Schwab U.S. Large-Cap Growth ETF
25.81
+1.51%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.77
+1.61%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.28
+1.56%
SPHB Invesco S&P 500 High Beta ETF
80.42
+1.58%
IWY iShares Russell Top 200 Growth ETF
217.33
+1.48%
SPMO Invesco S&P 500 Momentum ETF
95.98
+1.49%
XLG Invesco S&P 500 Top 50 ETF
46.48
+1.52%
NACP Impact Shares NAACP Minority Empowerment ETF
39.43
+0.90%
TMFC Motley Fool 100 Index ETF
57.41
+1.39%
PSI Invesco Semiconductors ETF
46.90
+1.41%
OEF iShares S&P 100 ETF
272.34
+1.32%
PAVE Global X U.S. Infrastructure Development ETF
38.89
+1.33%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.37%
MTUM iShares MSCI USA Momentum Factor ETF
212.30
+1.27%
AIQ Global X Artificial Intelligence & Technology ETF
37.34
+1.27%
DXJ WisdomTree Japan Hedged Equity Fund
110.01
+1.25%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.17
+1.21%
IWL iShares Russell Top 200 ETF
138.14
+1.22%
IOO iShares Global 100 ETF
97.25
+1.15%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.50
+1.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.44
+1.19%
USMC Principal U.S. Mega-Cap ETF
57.38
+1.17%
QTUM Defiance Quantum ETF
75.76
+1.05%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.91
+1.16%
EWT iShares MSCI Taiwan ETF
48.02
+1.14%
MGC Vanguard Mega Cap Index Fund
202.58
+1.14%
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%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.34
+1.10%
IYY iShares Dow Jones U.S. ETF
136.47
+1.10%
VV Vanguard Large Cap Index Fund
257.97
+1.05%
DUSA Davis Select U.S. Equity ETF
42.37
+1.07%
FCOM Fidelity MSCI Communication Services Index ETF
56.14
+1.06%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.70
+1.06%
FTXL First Trust Nasdaq Semiconductor ETF
74.67
+1.06%
XMMO Invesco S&P MidCap Momentum ETF
116.54
+1.05%
QLC FlexShares US Quality Large Cap Index Fund
64.10
+1.05%
PBUS Invesco MSCI USA ETF
56.19
+0.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.43
+1.04%
FLTW Franklin FTSE Taiwan ETF
43.67
+1.03%
SOXX iShares Semiconductor ETF
185.60
+0.96%
VOX Vanguard Communication Services Index Fund ETF Shares
148.14
+0.99%
IXP iShares Global Comm Services ETF
98.84
+1.02%
FVAL Fidelity Value Factor ETF
58.67
+1.02%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.91
+1.01%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.00
+1.01%
ILCB iShares Morningstar U.S. Equity ETF
77.48
+0.86%
SPLG SPDR Portfolio S&P 500 ETF
65.83
+0.97%
SPY SPDR S&P 500 ETF
559.66
+0.92%
VOO Vanguard S&P 500 ETF
514.46
+0.93%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.79
+0.99%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.18
+0.98%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.32
+0.97%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.98
+0.94%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.51
+0.94%
IFRA iShares U.S. Infrastructure ETF
45.60
+0.84%
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%
IWB iShares Russell 1000 ETF
307.33
+0.87%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.44
+0.91%
SCHX Schwab U.S. Large-Cap ETF
22.13
+0.89%
RWK Invesco S&P MidCap 400 Revenue ETF
106.29
+0.91%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.52
+0.90%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.52
+0.89%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.45
+0.88%
CEFS Saba Closed-End Funds ETF
21.21
+0.88%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.60
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.49
+0.87%