XETRA - Delayed Quote EUR
iShares Dow Jones Industrial Average UCITS ETF (DE) (EXI3.DE)
353.70
+1.15
+(0.33%)
At close: April 30 at 5:36:25 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 | 354.15 | 355.30 | 348.00 | 353.70 | 353.70 | 1,198 |
Apr 29, 2025 | 403.15 | 403.15 | 403.15 | 403.15 | 403.15 | - |
Apr 28, 2025 | 351.25 | 351.30 | 349.90 | 349.90 | 349.90 | 223 |
Apr 25, 2025 | 352.30 | 352.30 | 348.15 | 348.40 | 348.40 | 578 |
Apr 24, 2025 | 345.45 | 349.05 | 343.15 | 349.00 | 349.00 | 862 |
Apr 23, 2025 | 346.35 | 352.50 | 345.60 | 348.95 | 348.95 | 1,341 |
Apr 22, 2025 | 333.35 | 338.15 | 332.60 | 337.70 | 337.70 | 562 |
Apr 17, 2025 | 349.65 | 351.20 | 341.85 | 343.00 | 343.00 | 934 |
Apr 16, 2025 | 351.35 | 355.30 | 349.60 | 353.40 | 353.40 | 4,220 |
Apr 15, 2025 | 356.50 | 357.80 | 355.45 | 357.60 | 357.60 | 865 |
Apr 14, 2025 | 352.95 | 358.85 | 352.95 | 354.30 | 354.30 | 13,645 |
Apr 11, 2025 | 350.40 | 350.40 | 343.10 | 346.05 | 346.05 | 2,083 |
Apr 10, 2025 | 366.90 | 366.90 | 349.15 | 349.15 | 349.15 | 1,682 |
Apr 9, 2025 | 337.80 | 340.20 | 329.40 | 337.90 | 337.90 | 1,401 |
Apr 8, 2025 | 349.30 | 359.45 | 349.30 | 354.15 | 354.15 | 1,707 |
Apr 7, 2025 | 332.30 | 346.35 | 329.90 | 341.95 | 341.95 | 5,353 |
Apr 4, 2025 | 362.65 | 363.55 | 351.60 | 354.00 | 354.00 | 2,270 |
Apr 3, 2025 | 372.95 | 373.10 | 363.40 | 366.95 | 366.95 | 1,252 |
Apr 2, 2025 | 386.75 | 386.75 | 382.95 | 385.85 | 385.85 | 313 |
Apr 1, 2025 | 386.50 | 387.45 | 384.05 | 386.85 | 386.85 | 622 |
Mar 31, 2025 | 379.50 | 383.35 | 378.85 | 383.35 | 383.35 | 1,068 |
Mar 28, 2025 | 388.80 | 390.25 | 382.40 | 382.45 | 382.45 | 577 |
Mar 27, 2025 | 392.55 | 392.55 | 389.00 | 390.35 | 390.35 | 643 |
Mar 26, 2025 | 392.15 | 394.10 | 392.05 | 392.25 | 392.25 | 1,073 |
Mar 25, 2025 | 391.55 | 392.55 | 391.20 | 391.35 | 391.35 | 1,895 |
Mar 24, 2025 | 387.95 | 391.70 | 387.80 | 391.60 | 391.60 | 2,965 |
Mar 21, 2025 | 384.20 | 385.10 | 382.55 | 384.50 | 384.50 | 1,259 |
Mar 20, 2025 | 384.45 | 387.90 | 383.00 | 385.75 | 385.75 | 619 |
Mar 19, 2025 | 379.05 | 383.35 | 379.05 | 382.80 | 382.80 | 941 |
Mar 18, 2025 | 380.05 | 380.80 | 377.60 | 377.90 | 377.90 | 2,264 |
Mar 17, 2025 | 0.648769 Dividend | |||||
Mar 17, 2025 | 377.50 | 380.35 | 376.50 | 379.75 | 379.75 | 1,630 |
Mar 14, 2025 | 376.40 | 379.75 | 374.70 | 378.60 | 377.95 | 776 |
Mar 13, 2025 | 377.25 | 378.95 | 374.95 | 375.30 | 374.66 | 248 |
Mar 12, 2025 | 379.20 | 381.20 | 375.05 | 378.15 | 377.50 | 2,720 |
Mar 11, 2025 | 383.90 | 384.25 | 377.00 | 377.50 | 376.85 | 2,004 |
Mar 10, 2025 | 391.55 | 391.90 | 387.95 | 388.65 | 387.98 | 3,147 |
Mar 7, 2025 | 392.35 | 392.35 | 387.75 | 387.85 | 387.19 | 4,045 |
Mar 6, 2025 | 394.95 | 395.45 | 389.75 | 393.95 | 393.27 | 1,794 |
Mar 5, 2025 | 398.90 | 399.00 | 392.25 | 392.90 | 392.23 | 1,523 |
Mar 4, 2025 | 410.00 | 410.00 | 400.80 | 401.25 | 400.56 | 2,586 |
Mar 3, 2025 | 419.65 | 420.00 | 414.65 | 414.65 | 413.94 | 994 |
Feb 28, 2025 | 414.55 | 415.45 | 414.30 | 415.45 | 414.74 | 365 |
Feb 27, 2025 | 413.60 | 418.90 | 413.40 | 418.90 | 418.18 | 56 |
Feb 26, 2025 | 414.45 | 415.95 | 413.70 | 414.15 | 413.44 | 497 |
Feb 25, 2025 | 412.85 | 414.00 | 410.00 | 410.55 | 409.85 | 1,301 |
Feb 24, 2025 | 413.90 | 415.45 | 413.05 | 414.45 | 413.74 | 1,283 |
Feb 21, 2025 | 419.10 | 419.55 | 416.15 | 416.95 | 416.24 | 133 |
Feb 20, 2025 | 424.90 | 424.90 | 418.00 | 418.00 | 417.28 | 649 |
Feb 19, 2025 | 424.55 | 425.00 | 423.15 | 424.60 | 423.87 | 257 |
Feb 18, 2025 | 424.30 | 425.00 | 422.25 | 422.70 | 421.98 | 1,203 |
Feb 17, 2025 | 423.05 | 424.50 | 422.85 | 423.75 | 423.02 | 337 |
Feb 14, 2025 | 425.30 | 425.30 | 422.55 | 422.55 | 421.83 | 385 |
Feb 13, 2025 | 423.50 | 426.30 | 423.50 | 424.05 | 423.32 | 503 |
Feb 12, 2025 | 427.35 | 427.50 | 423.85 | 423.85 | 423.12 | 2,132 |
Feb 11, 2025 | 428.10 | 428.20 | 427.15 | 427.50 | 426.77 | 147 |
Feb 10, 2025 | 427.85 | 429.50 | 427.60 | 427.60 | 426.87 | 138 |
Feb 7, 2025 | 428.35 | 429.05 | 427.45 | 427.75 | 427.02 | 744 |
Feb 6, 2025 | 430.50 | 432.35 | 429.00 | 429.20 | 428.46 | 633 |
Feb 5, 2025 | 425.30 | 426.05 | 423.80 | 426.05 | 425.32 | 429 |
Feb 4, 2025 | 427.90 | 427.90 | 425.60 | 426.50 | 425.77 | 914 |
Feb 3, 2025 | 427.60 | 429.40 | 425.70 | 429.40 | 428.66 | 2,126 |
Jan 31, 2025 | 430.20 | 431.85 | 429.00 | 429.00 | 428.26 | 443 |
Jan 30, 2025 | 428.50 | 429.35 | 425.00 | 427.25 | 426.52 | 2,243 |
Jan 29, 2025 | 428.10 | 429.25 | 427.30 | 428.25 | 427.52 | 523 |
Jan 28, 2025 | 425.65 | 428.00 | 425.25 | 426.70 | 425.97 | 1,940 |
Jan 27, 2025 | 418.40 | 420.05 | 416.00 | 420.05 | 419.33 | 1,619 |
Jan 24, 2025 | 423.70 | 423.70 | 420.35 | 421.00 | 420.28 | 986 |
Jan 23, 2025 | 422.15 | 424.20 | 421.65 | 423.95 | 423.22 | 19,111 |
Jan 22, 2025 | 420.50 | 421.60 | 419.40 | 421.40 | 420.68 | 1,379 |
Jan 21, 2025 | 418.25 | 420.05 | 418.20 | 419.40 | 418.68 | 18,663 |
Jan 20, 2025 | 419.85 | 420.05 | 416.75 | 417.70 | 416.98 | 1,454 |
Jan 17, 2025 | 418.45 | 421.55 | 418.00 | 421.10 | 420.38 | 2,048 |
Jan 16, 2025 | 418.80 | 418.95 | 416.10 | 417.15 | 416.44 | 753 |
Jan 15, 2025 | 410.70 | 417.45 | 410.50 | 417.45 | 416.73 | 36,517 |
Jan 14, 2025 | 411.50 | 412.10 | 409.30 | 409.30 | 408.60 | 718 |
Jan 13, 2025 | 407.25 | 411.25 | 407.05 | 410.30 | 409.60 | 736 |
Jan 10, 2025 | 411.55 | 411.55 | 407.45 | 407.85 | 407.15 | 584 |
Jan 9, 2025 | 411.10 | 411.55 | 410.60 | 411.45 | 410.74 | 31 |
Jan 8, 2025 | 410.30 | 411.25 | 409.30 | 410.60 | 409.90 | 687 |
Jan 7, 2025 | 408.05 | 411.15 | 407.55 | 409.45 | 408.75 | 1,036 |
Jan 6, 2025 | 411.70 | 412.35 | 409.45 | 412.20 | 411.49 | 409 |
Jan 3, 2025 | 410.95 | 412.25 | 410.10 | 411.95 | 411.24 | 910 |
Jan 2, 2025 | 410.55 | 413.85 | 410.25 | 413.60 | 412.89 | 692 |
Dec 30, 2024 | 408.95 | 409.75 | 406.20 | 406.20 | 405.50 | 312 |
Dec 27, 2024 | 413.25 | 413.25 | 409.45 | 410.30 | 409.60 | 483 |
Dec 23, 2024 | 410.55 | 410.55 | 407.15 | 407.50 | 406.80 | 357 |
Dec 20, 2024 | 405.20 | 410.35 | 402.75 | 410.30 | 409.60 | 1,486 |
Dec 19, 2024 | 406.20 | 408.65 | 404.85 | 408.60 | 407.90 | 1,203 |
Dec 18, 2024 | 412.95 | 414.95 | 412.05 | 413.90 | 413.19 | 896 |
Dec 17, 2024 | 412.85 | 413.75 | 409.85 | 411.55 | 410.84 | 522 |
Dec 16, 2024 | 0.743908 Dividend | |||||
Dec 16, 2024 | 415.20 | 416.50 | 414.60 | 415.30 | 414.59 | 1,398 |
Dec 13, 2024 | 418.95 | 418.95 | 416.65 | 417.15 | 415.69 | 465 |
Dec 12, 2024 | 417.55 | 419.70 | 417.55 | 419.00 | 417.54 | 450 |
Dec 11, 2024 | 420.15 | 420.20 | 419.05 | 420.15 | 418.68 | 508 |
Dec 10, 2024 | 419.70 | 421.75 | 418.10 | 421.65 | 420.18 | 5,856 |
Dec 9, 2024 | 420.95 | 421.05 | 419.40 | 419.95 | 418.48 | 914 |
Dec 6, 2024 | 421.60 | 422.85 | 421.25 | 421.50 | 420.03 | 826 |
Dec 5, 2024 | 425.75 | 426.35 | 423.00 | 423.50 | 422.02 | 3,214 |
Dec 4, 2024 | 425.50 | 427.65 | 424.75 | 425.45 | 423.96 | 1,096 |
Dec 3, 2024 | 424.70 | 424.80 | 423.05 | 423.25 | 421.77 | 684 |
Dec 2, 2024 | 425.60 | 426.45 | 425.10 | 426.00 | 424.51 | 1,654 |
Nov 29, 2024 | 422.85 | 424.65 | 422.80 | 424.60 | 423.12 | 2,087 |
Nov 28, 2024 | 423.35 | 423.50 | 422.60 | 423.50 | 422.02 | 2,749 |
Nov 27, 2024 | 425.35 | 425.35 | 422.90 | 423.00 | 421.52 | 104 |
Nov 26, 2024 | 425.20 | 425.20 | 422.05 | 423.85 | 422.37 | 917 |
Nov 25, 2024 | 424.50 | 424.50 | 423.05 | 423.85 | 422.37 | 2,589 |
Nov 22, 2024 | 416.60 | 422.50 | 416.60 | 422.15 | 420.68 | 1,693 |
Nov 21, 2024 | 410.20 | 415.75 | 409.75 | 415.75 | 414.30 | 141 |
Nov 20, 2024 | 408.50 | 409.25 | 407.40 | 408.20 | 406.77 | 547 |
Nov 19, 2024 | 408.95 | 408.95 | 403.90 | 407.40 | 405.98 | 758 |
Nov 18, 2024 | 409.85 | 409.85 | 408.20 | 409.45 | 408.02 | 478 |
Nov 15, 2024 | 410.85 | 412.45 | 409.95 | 409.95 | 408.52 | 2,042 |
Nov 14, 2024 | 414.75 | 417.00 | 413.40 | 413.80 | 412.35 | 679 |
Nov 13, 2024 | 411.00 | 414.95 | 409.80 | 414.95 | 413.50 | 3,098 |
Nov 12, 2024 | 414.15 | 416.05 | 413.60 | 413.60 | 412.15 | 1,770 |
Nov 11, 2024 | 410.20 | 415.55 | 410.20 | 414.05 | 412.60 | 2,080 |
Nov 8, 2024 | 404.35 | 408.35 | 403.65 | 408.00 | 406.57 | 620 |
Nov 7, 2024 | 405.30 | 405.70 | 401.95 | 403.15 | 401.74 | 1,554 |
Nov 6, 2024 | 399.90 | 405.70 | 399.90 | 403.90 | 402.49 | 1,965 |
Nov 5, 2024 | 382.65 | 383.75 | 381.70 | 383.75 | 382.41 | 550 |
Nov 4, 2024 | 383.55 | 384.50 | 381.75 | 381.75 | 380.42 | 1,587 |
Nov 1, 2024 | 383.20 | 387.85 | 383.20 | 387.55 | 386.20 | 447 |
Oct 31, 2024 | 384.55 | 384.55 | 382.45 | 383.45 | 382.11 | 407 |
Oct 30, 2024 | 388.65 | 388.65 | 387.65 | 388.00 | 386.64 | 165 |
Oct 29, 2024 | 390.15 | 390.25 | 389.20 | 389.50 | 388.14 | 337 |
Oct 28, 2024 | 389.65 | 390.20 | 388.05 | 389.80 | 388.44 | 288 |
Oct 25, 2024 | 390.10 | 390.95 | 389.20 | 389.25 | 387.89 | 648 |
Oct 24, 2024 | 392.15 | 392.15 | 390.05 | 390.10 | 388.74 | 49 |
Oct 23, 2024 | 394.85 | 395.05 | 392.50 | 392.65 | 391.28 | 42 |
Oct 22, 2024 | 393.95 | 394.70 | 392.70 | 394.25 | 392.87 | 453 |
Oct 21, 2024 | 396.90 | 396.90 | 394.15 | 394.15 | 392.77 | 293 |
Oct 18, 2024 | 396.55 | 397.45 | 394.60 | 395.45 | 394.07 | 399 |
Oct 17, 2024 | 394.80 | 397.80 | 394.60 | 396.80 | 395.41 | 777 |
Oct 16, 2024 | 390.70 | 392.75 | 389.95 | 392.45 | 391.08 | 258 |
Oct 15, 2024 | 394.25 | 394.25 | 390.05 | 391.80 | 390.43 | 2,071 |
Oct 14, 2024 | 390.55 | 391.65 | 389.35 | 391.65 | 390.28 | 538 |
Oct 11, 2024 | 386.05 | 388.85 | 386.05 | 388.80 | 387.44 | 177 |
Oct 10, 2024 | 386.95 | 386.95 | 385.50 | 386.25 | 384.90 | 643 |
Oct 9, 2024 | 380.95 | 384.90 | 380.95 | 384.90 | 383.56 | 441 |
Oct 8, 2024 | 379.80 | 381.20 | 379.60 | 381.05 | 379.72 | 173 |
Oct 7, 2024 | 383.30 | 383.30 | 382.00 | 382.50 | 381.16 | 411 |
Oct 4, 2024 | 378.50 | 383.40 | 378.50 | 381.35 | 380.02 | 557 |
Oct 3, 2024 | 379.90 | 379.90 | 377.05 | 379.25 | 377.92 | 238 |
Oct 2, 2024 | 378.25 | 380.15 | 377.15 | 380.15 | 378.82 | 144 |
Oct 1, 2024 | 377.85 | 379.30 | 376.75 | 379.30 | 377.97 | 498 |
Sep 30, 2024 | 376.30 | 376.75 | 374.75 | 376.30 | 374.99 | 446 |
Sep 27, 2024 | 376.40 | 379.65 | 375.75 | 379.45 | 378.12 | 567 |
Sep 26, 2024 | 374.95 | 376.50 | 374.65 | 374.75 | 373.44 | 323 |
Sep 25, 2024 | 374.05 | 375.50 | 373.95 | 374.50 | 373.19 | 493 |
Sep 24, 2024 | 377.30 | 377.30 | 376.25 | 376.25 | 374.94 | 421 |
Sep 23, 2024 | 374.75 | 376.55 | 374.75 | 376.05 | 374.74 | 63 |
Sep 20, 2024 | 374.40 | 374.85 | 374.00 | 374.15 | 372.84 | 376 |
Sep 19, 2024 | 373.30 | 375.30 | 373.30 | 374.10 | 372.79 | 492 |
Sep 18, 2024 | 373.50 | 373.50 | 371.00 | 372.10 | 370.80 | 498 |
Sep 17, 2024 | 372.50 | 373.85 | 372.10 | 373.80 | 372.49 | 949 |
Sep 16, 2024 | 0.296886 Dividend | |||||
Sep 16, 2024 | 370.50 | 372.45 | 370.25 | 370.95 | 369.65 | 340 |
Sep 13, 2024 | 369.60 | 372.30 | 369.45 | 372.30 | 370.70 | 168 |
Sep 12, 2024 | 369.60 | 369.95 | 368.10 | 368.30 | 366.72 | 396 |
Sep 11, 2024 | 365.95 | 365.95 | 361.85 | 363.20 | 361.64 | 167 |
Sep 10, 2024 | 367.25 | 367.65 | 366.80 | 366.80 | 365.23 | 57 |
Sep 9, 2024 | 364.65 | 367.90 | 364.35 | 367.90 | 366.32 | 706 |
Sep 6, 2024 | 364.35 | 368.10 | 361.80 | 362.40 | 360.85 | 742 |
Sep 5, 2024 | 367.75 | 368.60 | 364.85 | 365.05 | 363.48 | 634 |
Sep 4, 2024 | 367.55 | 369.45 | 367.50 | 368.55 | 366.97 | 360 |
Sep 3, 2024 | 373.65 | 373.65 | 369.65 | 370.80 | 369.21 | 1,184 |
Sep 2, 2024 | 373.35 | 373.55 | 372.85 | 373.30 | 371.70 | 527 |
Aug 30, 2024 | 371.35 | 371.80 | 371.00 | 371.10 | 369.51 | 226 |
Aug 29, 2024 | 368.80 | 372.10 | 368.80 | 371.65 | 370.06 | 145 |
Aug 28, 2024 | 368.05 | 369.00 | 367.75 | 367.85 | 366.27 | 242 |
Aug 27, 2024 | 367.40 | 367.55 | 366.45 | 366.45 | 364.88 | 747 |
Aug 26, 2024 | 366.10 | 368.50 | 366.10 | 366.75 | 365.18 | 275 |
Aug 23, 2024 | 364.95 | 366.40 | 364.95 | 365.80 | 364.23 | 207 |
Aug 22, 2024 | 364.65 | 365.70 | 364.30 | 364.85 | 363.29 | 404 |
Aug 21, 2024 | 365.80 | 365.80 | 364.20 | 364.70 | 363.14 | 1,021 |
Aug 20, 2024 | 367.50 | 367.50 | 364.90 | 364.90 | 363.34 | 860 |
Aug 19, 2024 | 365.90 | 367.65 | 365.30 | 367.10 | 365.53 | 3,593 |
Aug 16, 2024 | 367.65 | 367.65 | 366.00 | 366.50 | 364.93 | 936 |
Aug 15, 2024 | 362.10 | 367.35 | 361.50 | 366.20 | 364.63 | 474 |
Aug 14, 2024 | 359.80 | 360.25 | 358.20 | 360.25 | 358.71 | 665 |
Aug 13, 2024 | 358.90 | 359.35 | 357.65 | 359.10 | 357.56 | 396 |
Aug 12, 2024 | 359.50 | 360.00 | 357.40 | 357.40 | 355.87 | 391 |
Aug 9, 2024 | 358.90 | 360.40 | 357.20 | 358.95 | 357.41 | 606 |
Aug 8, 2024 | 352.35 | 358.35 | 351.10 | 358.35 | 356.81 | 604 |
Aug 7, 2024 | 356.25 | 358.65 | 356.25 | 357.45 | 355.92 | 881 |
Aug 6, 2024 | 353.20 | 356.30 | 352.40 | 354.95 | 353.43 | 325 |
Aug 5, 2024 | 357.35 | 357.35 | 348.25 | 352.35 | 350.84 | 1,134 |
Aug 2, 2024 | 369.50 | 369.70 | 358.40 | 358.65 | 357.11 | 2,219 |
Aug 1, 2024 | 375.65 | 377.80 | 371.85 | 371.85 | 370.26 | 875 |
Jul 31, 2024 | 375.35 | 375.90 | 373.20 | 375.90 | 374.29 | 219 |
Jul 30, 2024 | 373.05 | 374.30 | 372.25 | 373.40 | 371.80 | 597 |
Jul 29, 2024 | 373.10 | 375.00 | 371.20 | 371.20 | 369.61 | 411 |
Jul 26, 2024 | 367.00 | 371.60 | 367.00 | 371.20 | 369.61 | 88 |
Jul 25, 2024 | 366.00 | 367.70 | 365.35 | 366.75 | 365.18 | 255 |
Jul 24, 2024 | 368.60 | 368.75 | 365.95 | 366.40 | 364.83 | 204 |
Jul 23, 2024 | 368.75 | 370.50 | 368.70 | 370.50 | 368.91 | 838 |
Jul 22, 2024 | 368.50 | 369.20 | 367.85 | 368.10 | 366.52 | 933 |
Jul 19, 2024 | 370.25 | 370.80 | 367.40 | 367.40 | 365.82 | 888 |
Jul 18, 2024 | 374.85 | 376.95 | 373.90 | 374.00 | 372.40 | 1,196 |
Jul 17, 2024 | 372.25 | 373.60 | 370.85 | 373.60 | 372.00 | 1,434 |
Jul 16, 2024 | 367.15 | 372.90 | 366.45 | 372.00 | 370.40 | 1,150 |
Jul 15, 2024 | 366.15 | 366.80 | 365.40 | 366.75 | 365.18 | 757 |
Jul 12, 2024 | 364.20 | 365.40 | 363.25 | 365.15 | 363.58 | 1,309 |
Jul 11, 2024 | 364.35 | 364.40 | 362.85 | 364.30 | 362.74 | 431 |
Jul 10, 2024 | 360.85 | 361.55 | 360.65 | 361.55 | 360.00 | 63 |
Jul 9, 2024 | 361.35 | 362.05 | 360.85 | 360.85 | 359.30 | 402 |
Jul 8, 2024 | 360.70 | 363.15 | 360.70 | 361.10 | 359.55 | 526 |
Jul 5, 2024 | 361.75 | 361.75 | 360.65 | 360.70 | 359.15 | 506 |
Jul 4, 2024 | 361.80 | 362.80 | 361.45 | 361.65 | 360.10 | 79 |
Jul 3, 2024 | 363.50 | 363.65 | 361.10 | 361.60 | 360.05 | 217 |
Jul 2, 2024 | 361.90 | 362.55 | 361.40 | 362.40 | 360.85 | 477 |
Jul 1, 2024 | 361.90 | 364.15 | 361.45 | 362.65 | 361.09 | 2,019 |
Jun 28, 2024 | 364.35 | 365.80 | 363.75 | 364.05 | 362.49 | 815 |
Jun 27, 2024 | 363.65 | 364.35 | 362.25 | 363.90 | 362.34 | 749 |
Jun 26, 2024 | 363.70 | 363.70 | 362.25 | 363.55 | 361.99 | 2,273 |
Jun 25, 2024 | 365.55 | 365.60 | 363.00 | 363.00 | 361.44 | 769 |
Jun 24, 2024 | 363.70 | 366.25 | 363.00 | 366.05 | 364.48 | 154 |
Jun 21, 2024 | 362.90 | 364.50 | 362.90 | 363.75 | 362.19 | 606 |
Jun 20, 2024 | 359.65 | 361.30 | 359.60 | 360.65 | 359.10 | 5,608 |
Jun 19, 2024 | 359.10 | 359.35 | 358.45 | 358.60 | 357.06 | 2,371 |
Jun 18, 2024 | 359.10 | 360.15 | 358.05 | 358.70 | 357.16 | 7,212 |
Jun 17, 2024 | 1.210502 Dividend | |||||
Jun 17, 2024 | 358.55 | 358.70 | 356.50 | 357.70 | 356.17 | 364 |
Jun 14, 2024 | 358.55 | 358.85 | 356.70 | 358.85 | 356.11 | 401 |
Jun 13, 2024 | 356.80 | 356.80 | 355.55 | 356.40 | 353.67 | 577 |
Jun 12, 2024 | 359.60 | 359.80 | 356.90 | 356.90 | 354.17 | 85 |
Jun 11, 2024 | 359.60 | 359.60 | 357.45 | 358.80 | 356.06 | 185 |
Jun 10, 2024 | 358.65 | 359.80 | 358.40 | 359.20 | 356.45 | 377 |
Jun 7, 2024 | 356.20 | 359.15 | 355.45 | 359.05 | 356.30 | 365 |
Jun 6, 2024 | 355.25 | 356.20 | 354.90 | 355.85 | 353.13 | 21 |
Jun 5, 2024 | 355.55 | 355.55 | 353.80 | 355.25 | 352.53 | 1,277 |
Jun 4, 2024 | 352.15 | 354.15 | 351.35 | 352.60 | 349.90 | 1,209 |
Jun 3, 2024 | 356.20 | 356.20 | 351.95 | 351.95 | 349.26 | 503 |
May 31, 2024 | 351.30 | 351.30 | 349.75 | 350.65 | 347.97 | 515 |
May 30, 2024 | 351.65 | 351.65 | 350.10 | 350.30 | 347.62 | 153 |
May 29, 2024 | 355.40 | 355.40 | 353.45 | 354.60 | 351.89 | 2,002 |
May 28, 2024 | 358.25 | 358.25 | 356.20 | 356.20 | 353.48 | 1,187 |
May 27, 2024 | 358.25 | 358.35 | 357.90 | 358.25 | 355.51 | 268 |
May 24, 2024 | 359.85 | 359.95 | 359.15 | 359.15 | 356.40 | 94 |
May 23, 2024 | 365.40 | 365.45 | 362.25 | 362.25 | 359.48 | 1,087 |
May 22, 2024 | 365.35 | 366.30 | 365.35 | 365.65 | 362.85 | 24 |
May 21, 2024 | 364.80 | 365.70 | 364.80 | 365.70 | 362.90 | 32 |
May 20, 2024 | 366.50 | 367.40 | 365.60 | 367.40 | 364.59 | 127 |
May 17, 2024 | 365.35 | 366.45 | 365.25 | 365.25 | 362.46 | 324 |
May 16, 2024 | 365.60 | 366.65 | 365.55 | 366.65 | 363.85 | 531 |
May 15, 2024 | 363.70 | 365.00 | 363.40 | 364.65 | 361.86 | 1,149 |
May 14, 2024 | 363.85 | 364.10 | 362.60 | 362.60 | 359.83 | 96 |
May 13, 2024 | 365.35 | 365.35 | 364.10 | 364.10 | 361.32 | 183 |
May 10, 2024 | 364.35 | 364.95 | 364.20 | 364.30 | 361.51 | 349 |
May 9, 2024 | 361.45 | 362.50 | 360.15 | 362.30 | 359.53 | 135 |
May 8, 2024 | 360.30 | 360.70 | 359.55 | 360.45 | 357.69 | 139 |
May 7, 2024 | 359.60 | 359.75 | 358.90 | 359.25 | 356.50 | 760 |
May 6, 2024 | 358.20 | 358.45 | 357.35 | 357.35 | 354.62 | 85 |
May 3, 2024 | 356.45 | 357.70 | 356.35 | 356.50 | 353.77 | 202 |
May 2, 2024 | 353.25 | 354.50 | 353.00 | 353.65 | 350.95 | 959 |
Apr 30, 2024 | 356.45 | 356.45 | 354.50 | 354.50 | 351.79 | 69 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
QQQ Invesco QQQ Trust
481.68
+1.31%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%