XETRA - Delayed Quote EUR
iShares EURO STOXX Select Dividend 30 UCITS ETF (DE) (EXSG.DE)
17.77
-0.03
(-0.18%)
At close: April 17 at 5:36:04 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 17, 2025 | 17.80 | 17.82 | 17.70 | 17.77 | 17.77 | 39,018 |
Apr 16, 2025 | 17.65 | 17.82 | 17.58 | 17.80 | 17.80 | 93,605 |
Apr 15, 2025 | 0.064751 Dividend | |||||
Apr 15, 2025 | 17.58 | 17.71 | 17.54 | 17.70 | 17.70 | 40,437 |
Apr 14, 2025 | 17.32 | 17.50 | 17.30 | 17.46 | 17.40 | 25,394 |
Apr 11, 2025 | 17.11 | 17.11 | 16.88 | 17.04 | 16.98 | 21,639 |
Apr 10, 2025 | 17.70 | 17.73 | 16.93 | 16.93 | 16.87 | 43,570 |
Apr 9, 2025 | 16.45 | 16.55 | 16.21 | 16.39 | 16.33 | 40,284 |
Apr 8, 2025 | 16.71 | 17.00 | 16.57 | 16.84 | 16.78 | 58,554 |
Apr 7, 2025 | 16.30 | 16.97 | 16.00 | 16.54 | 16.48 | 158,191 |
Apr 4, 2025 | 17.93 | 17.95 | 17.11 | 17.25 | 17.19 | 55,015 |
Apr 3, 2025 | 18.16 | 18.32 | 18.07 | 18.11 | 18.04 | 40,452 |
Apr 2, 2025 | 18.45 | 18.45 | 18.30 | 18.43 | 18.36 | 17,210 |
Apr 1, 2025 | 18.42 | 18.50 | 18.37 | 18.48 | 18.41 | 25,212 |
Mar 31, 2025 | 18.44 | 18.44 | 18.23 | 18.34 | 18.28 | 27,109 |
Mar 28, 2025 | 18.64 | 18.66 | 18.51 | 18.57 | 18.50 | 17,879 |
Mar 27, 2025 | 18.54 | 18.70 | 18.54 | 18.66 | 18.59 | 938,437 |
Mar 26, 2025 | 18.81 | 18.81 | 18.72 | 18.73 | 18.66 | 15,968 |
Mar 25, 2025 | 18.72 | 18.82 | 18.71 | 18.76 | 18.69 | 18,355 |
Mar 24, 2025 | 18.71 | 18.72 | 18.56 | 18.56 | 18.49 | 37,482 |
Mar 21, 2025 | 18.58 | 18.61 | 18.46 | 18.57 | 18.50 | 38,087 |
Mar 20, 2025 | 18.81 | 18.81 | 18.52 | 18.63 | 18.56 | 20,284 |
Mar 19, 2025 | 18.75 | 18.83 | 18.75 | 18.80 | 18.73 | 56,065 |
Mar 18, 2025 | 18.60 | 18.80 | 18.60 | 18.77 | 18.70 | 40,688 |
Mar 17, 2025 | 18.38 | 18.56 | 18.38 | 18.54 | 18.47 | 38,337 |
Mar 14, 2025 | 18.15 | 18.46 | 18.15 | 18.39 | 18.32 | 44,723 |
Mar 13, 2025 | 18.25 | 18.34 | 18.19 | 18.25 | 18.18 | 42,999 |
Mar 12, 2025 | 18.31 | 18.33 | 18.23 | 18.30 | 18.23 | 34,340 |
Mar 11, 2025 | 18.34 | 18.38 | 18.11 | 18.18 | 18.12 | 48,047 |
Mar 10, 2025 | 18.42 | 18.42 | 18.28 | 18.31 | 18.24 | 41,862 |
Mar 7, 2025 | 18.27 | 18.41 | 18.23 | 18.36 | 18.29 | 19,623 |
Mar 6, 2025 | 18.17 | 18.37 | 18.12 | 18.31 | 18.25 | 18,080 |
Mar 5, 2025 | 17.94 | 18.09 | 17.94 | 18.00 | 17.93 | 22,474 |
Mar 4, 2025 | 17.84 | 17.84 | 17.61 | 17.71 | 17.65 | 30,845 |
Mar 3, 2025 | 17.80 | 18.01 | 17.66 | 17.95 | 17.88 | 86,606 |
Feb 28, 2025 | 17.69 | 17.75 | 17.66 | 17.75 | 17.69 | 15,329 |
Feb 27, 2025 | 17.74 | 17.82 | 17.68 | 17.76 | 17.69 | 6,930 |
Feb 26, 2025 | 17.69 | 17.87 | 17.68 | 17.87 | 17.80 | 21,174 |
Feb 25, 2025 | 17.38 | 17.65 | 17.38 | 17.59 | 17.52 | 15,083 |
Feb 24, 2025 | 17.35 | 17.37 | 17.28 | 17.37 | 17.31 | 23,944 |
Feb 21, 2025 | 17.22 | 17.27 | 17.19 | 17.27 | 17.21 | 9,688 |
Feb 20, 2025 | 17.25 | 17.33 | 17.18 | 17.20 | 17.13 | 25,393 |
Feb 19, 2025 | 17.43 | 17.46 | 17.20 | 17.22 | 17.15 | 55,516 |
Feb 18, 2025 | 17.25 | 17.39 | 17.23 | 17.35 | 17.29 | 41,452 |
Feb 17, 2025 | 17.16 | 17.29 | 17.16 | 17.22 | 17.16 | 55,850 |
Feb 14, 2025 | 17.11 | 17.17 | 17.07 | 17.12 | 17.06 | 25,558 |
Feb 13, 2025 | 17.11 | 17.20 | 17.06 | 17.14 | 17.08 | 714,747 |
Feb 12, 2025 | 16.95 | 17.06 | 16.95 | 17.04 | 16.97 | 31,003 |
Feb 11, 2025 | 16.84 | 16.92 | 16.84 | 16.92 | 16.86 | 30,932 |
Feb 10, 2025 | 16.83 | 16.89 | 16.83 | 16.85 | 16.79 | 16,782 |
Feb 7, 2025 | 16.84 | 16.87 | 16.79 | 16.81 | 16.75 | 19,263 |
Feb 6, 2025 | 16.65 | 16.85 | 16.65 | 16.81 | 16.75 | 19,820 |
Feb 5, 2025 | 16.67 | 16.67 | 16.59 | 16.63 | 16.57 | 28,952 |
Feb 4, 2025 | 16.63 | 16.70 | 16.54 | 16.69 | 16.63 | 10,291 |
Feb 3, 2025 | 16.54 | 16.64 | 16.50 | 16.62 | 16.56 | 48,352 |
Jan 31, 2025 | 16.81 | 16.82 | 16.76 | 16.78 | 16.72 | 4,965 |
Jan 30, 2025 | 16.78 | 16.83 | 16.77 | 16.81 | 16.75 | 16,854 |
Jan 29, 2025 | 16.65 | 16.75 | 16.65 | 16.75 | 16.69 | 9,556 |
Jan 28, 2025 | 16.62 | 16.72 | 16.62 | 16.67 | 16.61 | 9,429 |
Jan 27, 2025 | 16.45 | 16.62 | 16.45 | 16.58 | 16.52 | 28,409 |
Jan 24, 2025 | 16.49 | 16.56 | 16.43 | 16.46 | 16.40 | 21,638 |
Jan 23, 2025 | 16.38 | 16.46 | 16.38 | 16.46 | 16.40 | 7,786 |
Jan 22, 2025 | 16.42 | 16.45 | 16.35 | 16.36 | 16.30 | 23,686 |
Jan 21, 2025 | 16.34 | 16.42 | 16.34 | 16.42 | 16.36 | 32,525 |
Jan 20, 2025 | 16.36 | 16.48 | 16.34 | 16.39 | 16.33 | 23,277 |
Jan 17, 2025 | 16.27 | 16.37 | 16.27 | 16.32 | 16.26 | 20,382 |
Jan 16, 2025 | 16.22 | 16.24 | 16.16 | 16.22 | 16.16 | 13,446 |
Jan 15, 2025 | 0.057318 Dividend | |||||
Jan 15, 2025 | 16.02 | 16.17 | 16.00 | 16.17 | 16.11 | 17,071 |
Jan 14, 2025 | 16.02 | 16.06 | 15.99 | 16.00 | 15.88 | 11,342 |
Jan 13, 2025 | 15.84 | 15.90 | 15.79 | 15.88 | 15.77 | 18,848 |
Jan 10, 2025 | 15.89 | 15.98 | 15.85 | 15.85 | 15.73 | 40,502 |
Jan 9, 2025 | 15.77 | 15.94 | 15.77 | 15.92 | 15.81 | 59,645 |
Jan 8, 2025 | 15.91 | 15.94 | 15.75 | 15.87 | 15.75 | 26,182 |
Jan 7, 2025 | 15.88 | 15.98 | 15.79 | 15.96 | 15.84 | 13,090 |
Jan 6, 2025 | 15.86 | 15.95 | 15.75 | 15.95 | 15.83 | 9,182 |
Jan 3, 2025 | 15.83 | 15.83 | 15.73 | 15.74 | 15.63 | 52,230 |
Jan 2, 2025 | 15.83 | 15.84 | 15.62 | 15.82 | 15.70 | 64,920 |
Dec 30, 2024 | 15.61 | 15.71 | 15.60 | 15.68 | 15.57 | 16,137 |
Dec 27, 2024 | 15.50 | 15.65 | 15.50 | 15.65 | 15.54 | 12,068 |
Dec 23, 2024 | 15.48 | 15.50 | 15.40 | 15.50 | 15.39 | 25,703 |
Dec 20, 2024 | 15.41 | 15.49 | 15.32 | 15.48 | 15.37 | 13,747 |
Dec 19, 2024 | 15.48 | 15.56 | 15.46 | 15.55 | 15.43 | 8,591 |
Dec 18, 2024 | 15.64 | 15.67 | 15.60 | 15.62 | 15.51 | 58,789 |
Dec 17, 2024 | 15.67 | 15.70 | 15.62 | 15.64 | 15.52 | 12,181 |
Dec 16, 2024 | 15.86 | 15.86 | 15.69 | 15.76 | 15.64 | 17,654 |
Dec 13, 2024 | 15.81 | 15.91 | 15.81 | 15.87 | 15.75 | 30,072 |
Dec 12, 2024 | 15.90 | 15.90 | 15.78 | 15.79 | 15.67 | 16,230 |
Dec 11, 2024 | 15.93 | 15.96 | 15.86 | 15.90 | 15.79 | 9,020 |
Dec 10, 2024 | 15.91 | 15.93 | 15.89 | 15.90 | 15.79 | 18,849 |
Dec 9, 2024 | 15.98 | 15.99 | 15.93 | 15.93 | 15.81 | 24,471 |
Dec 6, 2024 | 15.95 | 16.01 | 15.90 | 15.92 | 15.81 | 20,118 |
Dec 5, 2024 | 15.73 | 15.91 | 15.73 | 15.91 | 15.79 | 36,182 |
Dec 4, 2024 | 15.66 | 15.75 | 15.66 | 15.70 | 15.59 | 16,484 |
Dec 3, 2024 | 15.64 | 15.70 | 15.61 | 15.63 | 15.52 | 17,242 |
Dec 2, 2024 | 15.53 | 15.67 | 15.53 | 15.62 | 15.50 | 29,856 |
Nov 29, 2024 | 15.49 | 15.60 | 15.48 | 15.60 | 15.49 | 14,841 |
Nov 28, 2024 | 15.54 | 15.56 | 15.50 | 15.55 | 15.44 | 17,670 |
Nov 27, 2024 | 15.47 | 15.49 | 15.40 | 15.49 | 15.38 | 22,092 |
Nov 26, 2024 | 15.60 | 15.63 | 15.53 | 15.55 | 15.43 | 8,044 |
Nov 25, 2024 | 15.68 | 15.70 | 15.59 | 15.69 | 15.57 | 30,857 |
Nov 22, 2024 | 15.65 | 15.66 | 15.48 | 15.62 | 15.51 | 54,357 |
Nov 21, 2024 | 15.60 | 15.62 | 15.50 | 15.59 | 15.48 | 4,296 |
Nov 20, 2024 | 15.71 | 15.71 | 15.58 | 15.59 | 15.48 | 14,789 |
Nov 19, 2024 | 15.84 | 15.84 | 15.50 | 15.64 | 15.53 | 10,556 |
Nov 18, 2024 | 15.73 | 15.80 | 15.72 | 15.80 | 15.69 | 4,509 |
Nov 15, 2024 | 15.57 | 15.72 | 15.55 | 15.68 | 15.56 | 27,964 |
Nov 14, 2024 | 15.41 | 15.57 | 15.35 | 15.57 | 15.46 | 8,329 |
Nov 13, 2024 | 15.43 | 15.47 | 15.28 | 15.38 | 15.27 | 8,525 |
Nov 12, 2024 | 15.59 | 15.65 | 15.46 | 15.47 | 15.36 | 22,232 |
Nov 11, 2024 | 15.70 | 15.77 | 15.70 | 15.72 | 15.61 | 16,536 |
Nov 8, 2024 | 15.71 | 15.71 | 15.58 | 15.60 | 15.49 | 18,398 |
Nov 7, 2024 | 15.79 | 15.83 | 15.70 | 15.70 | 15.59 | 10,398 |
Nov 6, 2024 | 15.96 | 16.05 | 15.67 | 15.70 | 15.58 | 18,787 |
Nov 5, 2024 | 16.01 | 16.01 | 15.94 | 15.99 | 15.87 | 11,194 |
Nov 4, 2024 | 15.97 | 16.07 | 15.94 | 15.98 | 15.86 | 13,548 |
Nov 1, 2024 | 15.86 | 15.99 | 15.86 | 15.95 | 15.83 | 14,739 |
Oct 31, 2024 | 15.71 | 15.81 | 15.71 | 15.80 | 15.69 | 22,816 |
Oct 30, 2024 | 15.94 | 16.00 | 15.86 | 15.88 | 15.76 | 4,326 |
Oct 29, 2024 | 16.12 | 16.14 | 15.96 | 15.98 | 15.87 | 4,517 |
Oct 28, 2024 | 16.05 | 16.06 | 15.95 | 16.06 | 15.95 | 12,733 |
Oct 25, 2024 | 15.95 | 15.99 | 15.91 | 15.97 | 15.85 | 4,322 |
Oct 24, 2024 | 15.95 | 16.04 | 15.95 | 15.96 | 15.85 | 7,401 |
Oct 23, 2024 | 16.06 | 16.08 | 15.95 | 15.95 | 15.83 | 10,835 |
Oct 22, 2024 | 16.07 | 16.09 | 15.93 | 16.01 | 15.90 | 13,285 |
Oct 21, 2024 | 16.18 | 16.19 | 16.11 | 16.13 | 16.01 | 8,363 |
Oct 18, 2024 | 16.16 | 16.23 | 16.16 | 16.23 | 16.12 | 5,834 |
Oct 17, 2024 | 16.13 | 16.24 | 16.11 | 16.16 | 16.04 | 8,114 |
Oct 16, 2024 | 16.10 | 16.12 | 15.99 | 16.08 | 15.96 | 62,758 |
Oct 15, 2024 | 0.262322 Dividend | |||||
Oct 15, 2024 | 16.10 | 16.13 | 16.02 | 16.08 | 15.96 | 42,385 |
Oct 14, 2024 | 16.28 | 16.36 | 16.26 | 16.36 | 15.98 | 4,980 |
Oct 11, 2024 | 16.24 | 16.27 | 16.22 | 16.27 | 15.90 | 21,748 |
Oct 10, 2024 | 16.27 | 16.29 | 16.21 | 16.25 | 15.87 | 22,578 |
Oct 9, 2024 | 16.15 | 16.24 | 16.13 | 16.24 | 15.86 | 3,667 |
Oct 8, 2024 | 16.12 | 16.16 | 16.07 | 16.15 | 15.78 | 4,502 |
Oct 7, 2024 | 16.25 | 16.26 | 16.16 | 16.23 | 15.85 | 4,046 |
Oct 4, 2024 | 16.12 | 16.21 | 16.12 | 16.21 | 15.83 | 15,868 |
Oct 3, 2024 | 16.24 | 16.24 | 16.04 | 16.10 | 15.72 | 12,551 |
Oct 2, 2024 | 16.35 | 16.40 | 16.27 | 16.29 | 15.92 | 95,678 |
Oct 1, 2024 | 16.52 | 16.55 | 16.32 | 16.35 | 15.97 | 33,329 |
Sep 30, 2024 | 16.57 | 16.60 | 16.44 | 16.49 | 16.11 | 20,819 |
Sep 27, 2024 | 16.54 | 16.68 | 16.54 | 16.63 | 16.25 | 59,673 |
Sep 26, 2024 | 16.46 | 16.57 | 16.46 | 16.55 | 16.16 | 21,757 |
Sep 25, 2024 | 16.42 | 16.45 | 16.35 | 16.39 | 16.01 | 11,677 |
Sep 24, 2024 | 16.50 | 16.52 | 16.46 | 16.46 | 16.08 | 7,728 |
Sep 23, 2024 | 16.39 | 16.42 | 16.29 | 16.39 | 16.01 | 9,924 |
Sep 20, 2024 | 16.47 | 16.51 | 16.40 | 16.40 | 16.02 | 3,495 |
Sep 19, 2024 | 16.53 | 16.56 | 16.46 | 16.52 | 16.14 | 7,786 |
Sep 18, 2024 | 16.46 | 16.46 | 16.38 | 16.40 | 16.02 | 5,579 |
Sep 17, 2024 | 16.43 | 16.50 | 16.43 | 16.44 | 16.06 | 16,355 |
Sep 16, 2024 | 16.29 | 16.37 | 16.29 | 16.37 | 15.99 | 41,864 |
Sep 13, 2024 | 16.23 | 16.36 | 16.23 | 16.31 | 15.94 | 10,249 |
Sep 12, 2024 | 16.23 | 16.25 | 16.13 | 16.20 | 15.82 | 8,412 |
Sep 11, 2024 | 16.14 | 16.17 | 16.02 | 16.10 | 15.73 | 47,701 |
Sep 10, 2024 | 16.20 | 16.29 | 16.02 | 16.04 | 15.67 | 12,451 |
Sep 9, 2024 | 16.23 | 16.28 | 16.22 | 16.25 | 15.88 | 5,361 |
Sep 6, 2024 | 16.26 | 16.32 | 16.14 | 16.17 | 15.79 | 9,477 |
Sep 5, 2024 | 16.18 | 16.39 | 16.18 | 16.33 | 15.95 | 38,959 |
Sep 4, 2024 | 16.14 | 16.22 | 16.13 | 16.19 | 15.81 | 11,794 |
Sep 3, 2024 | 16.43 | 16.43 | 16.10 | 16.26 | 15.88 | 29,660 |
Sep 2, 2024 | 16.38 | 16.42 | 16.30 | 16.38 | 16.00 | 17,336 |
Aug 30, 2024 | 16.32 | 16.37 | 16.31 | 16.33 | 15.96 | 47,172 |
Aug 29, 2024 | 16.26 | 16.32 | 16.26 | 16.29 | 15.92 | 4,640 |
Aug 28, 2024 | 16.28 | 16.29 | 16.21 | 16.26 | 15.89 | 12,688 |
Aug 27, 2024 | 16.18 | 16.24 | 16.18 | 16.20 | 15.82 | 7,864 |
Aug 26, 2024 | 16.12 | 16.18 | 16.11 | 16.15 | 15.78 | 3,434 |
Aug 23, 2024 | 16.03 | 16.13 | 16.03 | 16.13 | 15.75 | 10,320 |
Aug 22, 2024 | 15.99 | 16.05 | 15.98 | 16.00 | 15.63 | 8,323 |
Aug 21, 2024 | 15.92 | 16.02 | 15.92 | 16.00 | 15.63 | 33,593 |
Aug 20, 2024 | 16.04 | 16.05 | 15.93 | 15.94 | 15.57 | 6,973 |
Aug 19, 2024 | 15.94 | 16.06 | 15.94 | 16.02 | 15.64 | 7,548 |
Aug 16, 2024 | 15.88 | 15.94 | 15.86 | 15.92 | 15.55 | 15,273 |
Aug 15, 2024 | 15.70 | 15.90 | 15.67 | 15.87 | 15.51 | 31,599 |
Aug 14, 2024 | 15.62 | 15.65 | 15.59 | 15.65 | 15.29 | 60,622 |
Aug 13, 2024 | 15.55 | 15.56 | 15.50 | 15.55 | 15.19 | 5,583 |
Aug 12, 2024 | 15.56 | 15.56 | 15.47 | 15.51 | 15.15 | 38,360 |
Aug 9, 2024 | 15.47 | 15.54 | 15.45 | 15.48 | 15.12 | 2,689 |
Aug 8, 2024 | 15.43 | 15.47 | 15.33 | 15.46 | 15.10 | 16,057 |
Aug 7, 2024 | 15.28 | 15.52 | 15.27 | 15.48 | 15.12 | 19,323 |
Aug 6, 2024 | 15.23 | 15.26 | 14.98 | 15.11 | 14.76 | 33,551 |
Aug 5, 2024 | 15.02 | 15.20 | 14.97 | 15.14 | 14.79 | 63,650 |
Aug 2, 2024 | 15.72 | 15.75 | 15.49 | 15.53 | 15.17 | 80,498 |
Aug 1, 2024 | 16.15 | 16.15 | 15.80 | 15.84 | 15.47 | 36,384 |
Jul 31, 2024 | 16.33 | 16.33 | 16.18 | 16.22 | 15.84 | 29,522 |
Jul 30, 2024 | 16.26 | 16.32 | 16.24 | 16.27 | 15.89 | 7,116 |
Jul 29, 2024 | 16.32 | 16.32 | 16.16 | 16.20 | 15.83 | 16,246 |
Jul 26, 2024 | 16.15 | 16.26 | 16.15 | 16.25 | 15.87 | 10,423 |
Jul 25, 2024 | 16.12 | 16.20 | 16.02 | 16.20 | 15.82 | 13,482 |
Jul 24, 2024 | 16.23 | 16.27 | 16.13 | 16.24 | 15.87 | 8,406 |
Jul 23, 2024 | 16.29 | 16.35 | 16.23 | 16.28 | 15.91 | 16,781 |
Jul 22, 2024 | 16.18 | 16.33 | 16.18 | 16.28 | 15.90 | 14,775 |
Jul 19, 2024 | 16.15 | 16.18 | 16.10 | 16.14 | 15.77 | 21,491 |
Jul 18, 2024 | 16.18 | 16.30 | 16.15 | 16.25 | 15.87 | 27,526 |
Jul 17, 2024 | 15.99 | 16.10 | 15.98 | 16.07 | 15.69 | 95,441 |
Jul 16, 2024 | 0.570273 Dividend | |||||
Jul 16, 2024 | 15.97 | 16.00 | 15.93 | 16.00 | 15.63 | 68,068 |
Jul 15, 2024 | 16.64 | 16.67 | 16.63 | 16.63 | 15.68 | 20,173 |
Jul 12, 2024 | 16.64 | 16.72 | 16.61 | 16.71 | 15.76 | 18,672 |
Jul 11, 2024 | 16.60 | 16.68 | 16.56 | 16.62 | 15.68 | 10,853 |
Jul 10, 2024 | 16.45 | 16.57 | 16.41 | 16.56 | 15.62 | 18,554 |
Jul 9, 2024 | 16.43 | 16.46 | 16.36 | 16.41 | 15.48 | 11,956 |
Jul 8, 2024 | 16.49 | 16.64 | 16.48 | 16.51 | 15.58 | 10,171 |
Jul 5, 2024 | 16.63 | 16.66 | 16.54 | 16.57 | 15.63 | 22,708 |
Jul 4, 2024 | 16.55 | 16.63 | 16.55 | 16.62 | 15.67 | 3,581 |
Jul 3, 2024 | 16.43 | 16.52 | 16.41 | 16.46 | 15.53 | 11,314 |
Jul 2, 2024 | 16.36 | 16.38 | 16.27 | 16.36 | 15.43 | 9,582 |
Jul 1, 2024 | 16.52 | 16.52 | 16.39 | 16.43 | 15.50 | 33,345 |
Jun 28, 2024 | 16.28 | 16.28 | 16.16 | 16.20 | 15.28 | 10,545 |
Jun 27, 2024 | 16.25 | 16.26 | 16.18 | 16.21 | 15.29 | 4,139 |
Jun 26, 2024 | 16.41 | 16.44 | 16.21 | 16.26 | 15.34 | 33,368 |
Jun 25, 2024 | 16.48 | 16.48 | 16.36 | 16.40 | 15.47 | 46,330 |
Jun 24, 2024 | 16.30 | 16.45 | 16.23 | 16.45 | 15.52 | 53,162 |
Jun 21, 2024 | 16.33 | 16.35 | 16.21 | 16.22 | 15.30 | 41,683 |
Jun 20, 2024 | 16.25 | 16.36 | 16.25 | 16.36 | 15.43 | 16,681 |
Jun 19, 2024 | 16.21 | 16.27 | 16.20 | 16.21 | 15.29 | 27,486 |
Jun 18, 2024 | 16.19 | 16.21 | 16.12 | 16.21 | 15.29 | 6,165 |
Jun 17, 2024 | 16.09 | 16.14 | 16.00 | 16.07 | 15.16 | 18,846 |
Jun 14, 2024 | 16.20 | 16.20 | 15.88 | 16.00 | 15.09 | 12,260 |
Jun 13, 2024 | 16.46 | 16.46 | 16.18 | 16.21 | 15.29 | 28,968 |
Jun 12, 2024 | 16.45 | 16.55 | 16.45 | 16.49 | 15.55 | 32,480 |
Jun 11, 2024 | 16.72 | 16.72 | 16.36 | 16.43 | 15.50 | 22,274 |
Jun 10, 2024 | 16.60 | 16.69 | 16.60 | 16.69 | 15.74 | 11,894 |
Jun 7, 2024 | 16.88 | 16.88 | 16.75 | 16.80 | 15.85 | 6,068 |
Jun 6, 2024 | 16.76 | 16.85 | 16.73 | 16.85 | 15.90 | 1,849 |
Jun 5, 2024 | 16.85 | 16.88 | 16.77 | 16.77 | 15.82 | 8,353 |
Jun 4, 2024 | 16.99 | 16.99 | 16.78 | 16.81 | 15.86 | 4,163 |
Jun 3, 2024 | 17.03 | 17.08 | 17.00 | 17.03 | 16.06 | 62,290 |
May 31, 2024 | 16.90 | 16.92 | 16.87 | 16.90 | 15.94 | 15,530 |
May 30, 2024 | 16.77 | 16.86 | 16.77 | 16.85 | 15.90 | 46,264 |
May 29, 2024 | 16.93 | 16.93 | 16.76 | 16.78 | 15.83 | 6,477 |
May 28, 2024 | 17.03 | 17.03 | 16.93 | 16.96 | 16.00 | 28,854 |
May 27, 2024 | 16.93 | 17.00 | 16.93 | 17.00 | 16.04 | 22,621 |
May 24, 2024 | 16.80 | 16.94 | 16.80 | 16.94 | 15.98 | 17,755 |
May 23, 2024 | 17.02 | 17.02 | 16.94 | 16.94 | 15.98 | 20,927 |
May 22, 2024 | 17.04 | 17.04 | 16.99 | 17.00 | 16.03 | 65,080 |
May 21, 2024 | 17.05 | 17.10 | 16.99 | 17.10 | 16.13 | 18,826 |
May 20, 2024 | 17.11 | 17.16 | 17.11 | 17.13 | 16.16 | 13,189 |
May 17, 2024 | 17.01 | 17.06 | 17.00 | 17.06 | 16.10 | 733,918 |
May 16, 2024 | 17.04 | 17.04 | 16.96 | 17.01 | 16.04 | 36,153 |
May 15, 2024 | 17.06 | 17.06 | 16.98 | 16.98 | 16.02 | 34,020 |
May 14, 2024 | 16.98 | 17.07 | 16.97 | 17.05 | 16.09 | 26,681 |
May 13, 2024 | 16.97 | 16.99 | 16.92 | 16.97 | 16.01 | 28,084 |
May 10, 2024 | 16.85 | 16.93 | 16.85 | 16.92 | 15.96 | 8,003 |
May 9, 2024 | 16.72 | 16.78 | 16.72 | 16.77 | 15.82 | 21,790 |
May 8, 2024 | 16.66 | 16.69 | 16.66 | 16.68 | 15.74 | 6,523 |
May 7, 2024 | 16.50 | 16.67 | 16.50 | 16.66 | 15.71 | 16,640 |
May 6, 2024 | 16.34 | 16.48 | 16.34 | 16.42 | 15.49 | 9,273 |
May 3, 2024 | 16.38 | 16.40 | 16.28 | 16.29 | 15.36 | 4,595 |
May 2, 2024 | 16.34 | 16.35 | 16.27 | 16.27 | 15.35 | 19,179 |
Apr 30, 2024 | 16.31 | 16.31 | 16.22 | 16.22 | 15.30 | 10,876 |
Apr 29, 2024 | 16.27 | 16.29 | 16.25 | 16.27 | 15.35 | 5,957 |
Apr 26, 2024 | 16.21 | 16.25 | 16.18 | 16.20 | 15.28 | 3,273 |
Apr 25, 2024 | 16.27 | 16.27 | 16.07 | 16.14 | 15.22 | 13,348 |
Apr 24, 2024 | 16.36 | 16.36 | 16.20 | 16.25 | 15.32 | 2,832 |
Apr 23, 2024 | 16.29 | 16.37 | 16.23 | 16.35 | 15.43 | 9,098 |
Apr 22, 2024 | 16.22 | 16.25 | 16.13 | 16.24 | 15.32 | 33,696 |
Apr 19, 2024 | 16.01 | 16.12 | 15.97 | 16.12 | 15.21 | 10,542 |
Apr 18, 2024 | 16.00 | 16.13 | 16.00 | 16.10 | 15.19 | 9,497 |
Apr 17, 2024 | 15.92 | 16.04 | 15.92 | 15.93 | 15.03 | 18,688 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
AADR AdvisorShares Dorsey Wright ADR ETF
70.70
+0.71%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
AGNG Global X Aging Population ETF
29.77
+1.64%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
MFLX First Trust Flexible Municipal High Income ETF
16.48
+0.21%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
RTH VanEck Retail ETF
221.21
+1.20%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.06
+1.04%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%