XETRA - Delayed Quote EUR
iShares eb.rexxGovernment Germany 0-1yr UCITS ETF (DE) (EXVM.DE)
76.19
+0.02
+(0.03%)
At close: April 30 at 5:36:27 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 | 76.13 | 76.21 | 76.13 | 76.19 | 76.19 | 30,397 |
Apr 29, 2025 | 76.18 | 76.18 | 76.15 | 76.17 | 76.17 | 9,256 |
Apr 28, 2025 | 76.16 | 76.19 | 76.14 | 76.17 | 76.17 | 36,370 |
Apr 25, 2025 | 76.16 | 76.21 | 76.14 | 76.16 | 76.16 | 42,644 |
Apr 24, 2025 | 76.16 | 76.27 | 76.13 | 76.15 | 76.15 | 144,412 |
Apr 23, 2025 | 76.13 | 76.17 | 76.11 | 76.13 | 76.13 | 38,990 |
Apr 22, 2025 | 76.16 | 76.17 | 76.12 | 76.17 | 76.17 | 54,915 |
Apr 17, 2025 | 76.13 | 76.15 | 76.10 | 76.12 | 76.12 | 17,003 |
Apr 16, 2025 | 76.10 | 76.14 | 76.08 | 76.14 | 76.14 | 16,047 |
Apr 15, 2025 | 76.10 | 76.11 | 76.07 | 76.11 | 76.11 | 11,427 |
Apr 14, 2025 | 76.07 | 76.11 | 76.06 | 76.08 | 76.08 | 30,886 |
Apr 11, 2025 | 76.05 | 76.12 | 76.05 | 76.09 | 76.09 | 27,864 |
Apr 10, 2025 | 76.07 | 76.07 | 75.95 | 76.00 | 76.00 | 37,557 |
Apr 9, 2025 | 76.05 | 76.10 | 75.92 | 76.06 | 76.06 | 106,602 |
Apr 8, 2025 | 76.00 | 76.06 | 76.00 | 76.00 | 76.00 | 53,073 |
Apr 7, 2025 | 75.91 | 76.06 | 75.91 | 76.00 | 76.00 | 93,693 |
Apr 4, 2025 | 76.03 | 76.10 | 75.94 | 75.96 | 75.96 | 73,338 |
Apr 3, 2025 | 75.81 | 76.02 | 75.81 | 76.00 | 76.00 | 31,416 |
Apr 2, 2025 | 75.97 | 75.97 | 75.92 | 75.93 | 75.93 | 18,477 |
Apr 1, 2025 | 75.96 | 75.97 | 75.92 | 75.96 | 75.96 | 27,914 |
Mar 31, 2025 | 75.95 | 75.96 | 75.83 | 75.83 | 75.83 | 170,941 |
Mar 28, 2025 | 75.93 | 75.96 | 75.91 | 75.93 | 75.93 | 9,947 |
Mar 27, 2025 | 75.90 | 75.95 | 75.90 | 75.93 | 75.93 | 27,653 |
Mar 26, 2025 | 75.90 | 75.92 | 75.89 | 75.92 | 75.92 | 4,567 |
Mar 25, 2025 | 75.91 | 75.91 | 75.87 | 75.89 | 75.89 | 14,864 |
Mar 24, 2025 | 75.90 | 75.91 | 75.86 | 75.86 | 75.86 | 31,257 |
Mar 21, 2025 | 75.89 | 75.91 | 75.86 | 75.90 | 75.90 | 12,139 |
Mar 20, 2025 | 75.85 | 75.95 | 75.83 | 75.91 | 75.91 | 72,318 |
Mar 19, 2025 | 75.84 | 75.88 | 75.82 | 75.82 | 75.82 | 16,716 |
Mar 18, 2025 | 75.84 | 75.89 | 75.84 | 75.85 | 75.85 | 180,622 |
Mar 17, 2025 | 75.86 | 75.88 | 75.83 | 75.88 | 75.88 | 14,993 |
Mar 14, 2025 | 75.86 | 75.88 | 75.81 | 75.84 | 75.84 | 155,968 |
Mar 13, 2025 | 75.84 | 75.87 | 75.80 | 75.86 | 75.86 | 19,522 |
Mar 12, 2025 | 75.81 | 75.83 | 75.79 | 75.80 | 75.80 | 74,326 |
Mar 11, 2025 | 75.79 | 75.85 | 75.70 | 75.81 | 75.81 | 110,528 |
Mar 10, 2025 | 75.81 | 75.83 | 75.77 | 75.81 | 75.81 | 99,438 |
Mar 7, 2025 | 75.82 | 75.83 | 75.75 | 75.79 | 75.79 | 20,787 |
Mar 6, 2025 | 75.77 | 75.81 | 75.76 | 75.76 | 75.76 | 48,435 |
Mar 5, 2025 | 75.81 | 75.83 | 75.75 | 75.79 | 75.79 | 40,336 |
Mar 4, 2025 | 75.80 | 75.83 | 75.78 | 75.79 | 75.79 | 16,840 |
Mar 3, 2025 | 75.80 | 75.83 | 75.76 | 75.83 | 75.83 | 33,290 |
Feb 28, 2025 | 75.81 | 75.83 | 75.75 | 75.78 | 75.78 | 112,066 |
Feb 27, 2025 | 75.79 | 75.83 | 75.75 | 75.76 | 75.76 | 33,635 |
Feb 26, 2025 | 75.76 | 75.81 | 75.76 | 75.78 | 75.78 | 15,068 |
Feb 25, 2025 | 75.79 | 75.80 | 75.71 | 75.76 | 75.76 | 28,156 |
Feb 24, 2025 | 75.78 | 75.80 | 75.74 | 75.80 | 75.80 | 30,463 |
Feb 21, 2025 | 75.73 | 75.79 | 75.73 | 75.77 | 75.77 | 30,421 |
Feb 20, 2025 | 75.74 | 75.77 | 75.70 | 75.71 | 75.71 | 24,628 |
Feb 19, 2025 | 75.74 | 75.74 | 75.63 | 75.70 | 75.70 | 69,969 |
Feb 18, 2025 | 75.80 | 75.80 | 75.68 | 75.73 | 75.73 | 32,541 |
Feb 17, 2025 | 0.216851 Dividend | |||||
Feb 17, 2025 | 75.73 | 75.80 | 75.69 | 75.74 | 75.74 | 38,753 |
Feb 14, 2025 | 75.95 | 75.95 | 75.90 | 75.92 | 75.71 | 14,891 |
Feb 13, 2025 | 75.95 | 75.96 | 75.91 | 75.94 | 75.72 | 26,225 |
Feb 12, 2025 | 75.92 | 75.99 | 75.88 | 75.95 | 75.73 | 48,459 |
Feb 11, 2025 | 75.92 | 75.92 | 75.88 | 75.90 | 75.68 | 14,040 |
Feb 10, 2025 | 75.93 | 75.93 | 75.88 | 75.90 | 75.68 | 40,964 |
Feb 7, 2025 | 75.92 | 75.92 | 75.88 | 75.90 | 75.69 | 38,226 |
Feb 6, 2025 | 75.92 | 75.97 | 75.88 | 75.88 | 75.66 | 41,233 |
Feb 5, 2025 | 75.90 | 75.93 | 75.88 | 75.93 | 75.71 | 39,349 |
Feb 4, 2025 | 75.90 | 75.91 | 75.85 | 75.90 | 75.68 | 56,938 |
Feb 3, 2025 | 75.90 | 75.90 | 75.84 | 75.88 | 75.66 | 41,726 |
Jan 31, 2025 | 75.82 | 75.89 | 75.82 | 75.88 | 75.66 | 50,198 |
Jan 30, 2025 | 75.84 | 75.86 | 75.80 | 75.83 | 75.62 | 17,225 |
Jan 29, 2025 | 75.80 | 75.84 | 75.76 | 75.76 | 75.54 | 26,710 |
Jan 28, 2025 | 75.77 | 75.80 | 75.74 | 75.76 | 75.54 | 37,502 |
Jan 27, 2025 | 75.80 | 75.80 | 75.76 | 75.76 | 75.55 | 18,849 |
Jan 24, 2025 | 75.81 | 75.81 | 75.73 | 75.78 | 75.56 | 51,118 |
Jan 23, 2025 | 75.80 | 75.82 | 75.75 | 75.78 | 75.57 | 80,918 |
Jan 22, 2025 | 75.78 | 75.80 | 75.74 | 75.77 | 75.55 | 24,098 |
Jan 21, 2025 | 75.78 | 75.79 | 75.74 | 75.77 | 75.55 | 41,484 |
Jan 20, 2025 | 75.76 | 75.80 | 75.72 | 75.72 | 75.51 | 360,077 |
Jan 17, 2025 | 75.74 | 75.76 | 75.73 | 75.75 | 75.54 | 22,799 |
Jan 16, 2025 | 75.71 | 75.78 | 75.70 | 75.75 | 75.54 | 51,719 |
Jan 15, 2025 | 75.72 | 75.77 | 75.70 | 75.77 | 75.56 | 14,579 |
Jan 14, 2025 | 75.74 | 75.74 | 75.68 | 75.71 | 75.49 | 26,124 |
Jan 13, 2025 | 75.69 | 75.73 | 75.67 | 75.67 | 75.45 | 10,410 |
Jan 10, 2025 | 75.71 | 75.75 | 75.65 | 75.71 | 75.50 | 66,257 |
Jan 9, 2025 | 75.75 | 75.75 | 75.69 | 75.69 | 75.47 | 25,030 |
Jan 8, 2025 | 75.73 | 75.75 | 75.71 | 75.72 | 75.51 | 16,667 |
Jan 7, 2025 | 75.74 | 75.77 | 75.71 | 75.72 | 75.51 | 54,857 |
Jan 6, 2025 | 75.73 | 75.75 | 75.71 | 75.74 | 75.52 | 33,424 |
Jan 3, 2025 | 75.90 | 75.90 | 75.71 | 75.72 | 75.51 | 19,274 |
Jan 2, 2025 | 75.79 | 75.79 | 75.72 | 75.77 | 75.56 | 36,081 |
Dec 30, 2024 | 75.69 | 75.76 | 75.69 | 75.73 | 75.51 | 20,156 |
Dec 27, 2024 | 75.90 | 75.90 | 75.67 | 75.71 | 75.50 | 50,614 |
Dec 23, 2024 | 75.64 | 75.71 | 75.64 | 75.68 | 75.46 | 32,325 |
Dec 20, 2024 | 75.62 | 75.70 | 75.62 | 75.70 | 75.48 | 31,793 |
Dec 19, 2024 | 75.65 | 75.70 | 75.64 | 75.69 | 75.47 | 22,141 |
Dec 18, 2024 | 75.64 | 75.70 | 75.64 | 75.68 | 75.47 | 148,230 |
Dec 17, 2024 | 75.66 | 75.74 | 75.61 | 75.65 | 75.43 | 92,886 |
Dec 16, 2024 | 75.67 | 75.67 | 75.62 | 75.65 | 75.44 | 16,144 |
Dec 13, 2024 | 75.63 | 75.67 | 75.62 | 75.64 | 75.42 | 240,962 |
Dec 12, 2024 | 75.67 | 75.67 | 75.61 | 75.64 | 75.42 | 20,246 |
Dec 11, 2024 | 75.60 | 75.65 | 75.60 | 75.65 | 75.44 | 20,051 |
Dec 10, 2024 | 75.61 | 75.62 | 75.56 | 75.61 | 75.40 | 27,452 |
Dec 9, 2024 | 75.61 | 75.61 | 75.54 | 75.61 | 75.39 | 53,774 |
Dec 6, 2024 | 75.57 | 75.62 | 75.57 | 75.57 | 75.35 | 23,702 |
Dec 5, 2024 | 75.56 | 75.60 | 75.56 | 75.60 | 75.39 | 6,477 |
Dec 4, 2024 | 75.59 | 75.60 | 75.55 | 75.56 | 75.34 | 12,701 |
Dec 3, 2024 | 75.60 | 75.61 | 75.54 | 75.59 | 75.38 | 32,312 |
Dec 2, 2024 | 75.59 | 75.60 | 75.53 | 75.53 | 75.32 | 15,669 |
Nov 29, 2024 | 75.53 | 75.58 | 75.53 | 75.56 | 75.34 | 13,310 |
Nov 28, 2024 | 75.51 | 75.57 | 75.51 | 75.54 | 75.33 | 6,472 |
Nov 27, 2024 | 75.55 | 75.55 | 75.49 | 75.51 | 75.30 | 20,933 |
Nov 26, 2024 | 75.52 | 75.54 | 75.50 | 75.53 | 75.32 | 13,630 |
Nov 25, 2024 | 75.54 | 75.54 | 75.50 | 75.50 | 75.28 | 12,293 |
Nov 22, 2024 | 75.46 | 75.54 | 75.46 | 75.51 | 75.30 | 19,455 |
Nov 21, 2024 | 75.51 | 75.51 | 75.44 | 75.44 | 75.22 | 12,088 |
Nov 20, 2024 | 75.47 | 75.50 | 75.42 | 75.50 | 75.28 | 38,232 |
Nov 19, 2024 | 75.47 | 75.47 | 75.42 | 75.45 | 75.23 | 21,051 |
Nov 18, 2024 | 75.47 | 75.47 | 75.43 | 75.45 | 75.23 | 12,108 |
Nov 15, 2024 | 0.176742 Dividend | |||||
Nov 15, 2024 | 75.44 | 75.48 | 75.42 | 75.48 | 75.27 | 17,333 |
Nov 14, 2024 | 75.64 | 75.64 | 75.59 | 75.63 | 75.24 | 5,945 |
Nov 13, 2024 | 75.58 | 75.63 | 75.58 | 75.60 | 75.21 | 14,852 |
Nov 12, 2024 | 75.60 | 75.62 | 75.57 | 75.62 | 75.23 | 38,001 |
Nov 11, 2024 | 75.58 | 75.60 | 75.52 | 75.55 | 75.16 | 112,713 |
Nov 8, 2024 | 75.60 | 75.60 | 75.56 | 75.58 | 75.19 | 51,397 |
Nov 7, 2024 | 75.65 | 75.65 | 75.46 | 75.55 | 75.16 | 60,866 |
Nov 6, 2024 | 75.52 | 75.59 | 75.45 | 75.55 | 75.16 | 31,196 |
Nov 5, 2024 | 75.54 | 75.56 | 75.51 | 75.56 | 75.16 | 17,740 |
Nov 4, 2024 | 75.54 | 75.54 | 75.48 | 75.54 | 75.14 | 74,618 |
Nov 1, 2024 | 75.59 | 75.59 | 75.52 | 75.56 | 75.17 | 5,275 |
Oct 31, 2024 | 75.51 | 75.55 | 75.48 | 75.55 | 75.16 | 8,316 |
Oct 30, 2024 | 75.55 | 75.60 | 75.49 | 75.51 | 75.11 | 8,703 |
Oct 29, 2024 | 75.55 | 75.55 | 75.48 | 75.52 | 75.13 | 23,218 |
Oct 28, 2024 | 75.54 | 75.58 | 75.48 | 75.54 | 75.15 | 53,213 |
Oct 25, 2024 | 75.52 | 75.52 | 75.49 | 75.51 | 75.12 | 29,280 |
Oct 24, 2024 | 75.50 | 75.54 | 75.48 | 75.50 | 75.11 | 15,818 |
Oct 23, 2024 | 75.48 | 75.50 | 75.45 | 75.47 | 75.08 | 37,857 |
Oct 22, 2024 | 75.44 | 75.47 | 75.43 | 75.46 | 75.07 | 9,889 |
Oct 21, 2024 | 75.47 | 75.47 | 75.44 | 75.47 | 75.08 | 37,807 |
Oct 18, 2024 | 75.46 | 75.47 | 75.43 | 75.44 | 75.05 | 13,913 |
Oct 17, 2024 | 75.40 | 75.45 | 75.38 | 75.42 | 75.03 | 24,797 |
Oct 16, 2024 | 75.40 | 75.43 | 75.39 | 75.40 | 75.01 | 39,511 |
Oct 15, 2024 | 75.43 | 75.43 | 75.36 | 75.40 | 75.01 | 8,086 |
Oct 14, 2024 | 75.28 | 75.40 | 75.28 | 75.36 | 74.97 | 13,705 |
Oct 11, 2024 | 75.36 | 75.39 | 75.35 | 75.37 | 74.98 | 28,527 |
Oct 10, 2024 | 75.35 | 75.38 | 75.34 | 75.37 | 74.98 | 34,529 |
Oct 9, 2024 | 75.37 | 75.37 | 75.32 | 75.32 | 74.93 | 4,709 |
Oct 8, 2024 | 75.38 | 75.38 | 75.33 | 75.34 | 74.95 | 91,301 |
Oct 7, 2024 | 75.44 | 75.44 | 75.31 | 75.36 | 74.97 | 63,154 |
Oct 4, 2024 | 75.39 | 75.39 | 75.32 | 75.32 | 74.93 | 21,174 |
Oct 3, 2024 | 75.39 | 75.39 | 75.36 | 75.36 | 74.97 | 4,936 |
Oct 2, 2024 | 75.34 | 75.37 | 75.34 | 75.34 | 74.95 | 26,595 |
Oct 1, 2024 | 75.43 | 75.43 | 75.33 | 75.37 | 74.98 | 83,322 |
Sep 30, 2024 | 75.35 | 75.36 | 75.31 | 75.33 | 74.94 | 15,576 |
Sep 27, 2024 | 75.31 | 75.39 | 75.31 | 75.36 | 74.97 | 37,693 |
Sep 26, 2024 | 75.31 | 75.35 | 75.26 | 75.33 | 74.94 | 58,831 |
Sep 25, 2024 | 75.29 | 75.32 | 75.28 | 75.30 | 74.91 | 518,764 |
Sep 24, 2024 | 75.27 | 75.29 | 75.25 | 75.29 | 74.90 | 18,042 |
Sep 23, 2024 | 75.26 | 75.27 | 75.24 | 75.26 | 74.87 | 8,362 |
Sep 20, 2024 | 75.27 | 75.27 | 75.19 | 75.25 | 74.86 | 118,207 |
Sep 19, 2024 | 75.05 | 75.25 | 75.05 | 75.21 | 74.82 | 41,425 |
Sep 18, 2024 | 75.20 | 75.24 | 75.17 | 75.20 | 74.81 | 14,925 |
Sep 17, 2024 | 75.28 | 75.28 | 75.18 | 75.22 | 74.83 | 13,809 |
Sep 16, 2024 | 75.23 | 75.24 | 75.15 | 75.24 | 74.85 | 13,009 |
Sep 13, 2024 | 75.14 | 75.21 | 75.14 | 75.19 | 74.80 | 45,123 |
Sep 12, 2024 | 75.19 | 75.21 | 75.11 | 75.16 | 74.77 | 31,001 |
Sep 11, 2024 | 75.17 | 75.21 | 75.15 | 75.17 | 74.78 | 32,994 |
Sep 10, 2024 | 75.16 | 75.19 | 75.11 | 75.16 | 74.77 | 21,384 |
Sep 9, 2024 | 75.15 | 75.18 | 75.14 | 75.16 | 74.77 | 10,605 |
Sep 6, 2024 | 75.18 | 75.19 | 75.12 | 75.15 | 74.76 | 3,406 |
Sep 5, 2024 | 75.09 | 75.15 | 75.09 | 75.15 | 74.76 | 13,588 |
Sep 4, 2024 | 75.30 | 75.30 | 75.09 | 75.15 | 74.76 | 21,108 |
Sep 3, 2024 | 75.28 | 75.28 | 75.05 | 75.08 | 74.69 | 63,605 |
Sep 2, 2024 | 75.15 | 75.15 | 75.04 | 75.12 | 74.73 | 26,598 |
Aug 30, 2024 | 75.07 | 75.10 | 75.07 | 75.09 | 74.70 | 19,534 |
Aug 29, 2024 | 75.15 | 75.15 | 75.05 | 75.08 | 74.69 | 19,488 |
Aug 28, 2024 | 75.03 | 75.08 | 75.03 | 75.06 | 74.67 | 15,057 |
Aug 27, 2024 | 75.08 | 75.08 | 75.02 | 75.08 | 74.69 | 13,125 |
Aug 26, 2024 | 75.01 | 75.08 | 75.01 | 75.05 | 74.66 | 34,034 |
Aug 23, 2024 | 75.05 | 75.07 | 75.02 | 75.05 | 74.66 | 10,685 |
Aug 22, 2024 | 75.04 | 75.06 | 75.01 | 75.02 | 74.63 | 40,860 |
Aug 21, 2024 | 74.98 | 75.04 | 74.98 | 75.02 | 74.63 | 9,451 |
Aug 20, 2024 | 74.99 | 75.03 | 74.97 | 75.03 | 74.64 | 117,713 |
Aug 19, 2024 | 75.02 | 75.02 | 74.96 | 75.00 | 74.61 | 8,070 |
Aug 16, 2024 | 0.133855 Dividend | |||||
Aug 16, 2024 | 74.88 | 75.00 | 74.88 | 74.99 | 74.60 | 4,040 |
Aug 15, 2024 | 75.33 | 75.33 | 75.08 | 75.12 | 74.59 | 91,419 |
Aug 14, 2024 | 75.13 | 75.13 | 75.05 | 75.10 | 74.58 | 116,553 |
Aug 13, 2024 | 75.12 | 75.12 | 75.06 | 75.10 | 74.58 | 56,428 |
Aug 12, 2024 | 75.11 | 75.12 | 75.04 | 75.08 | 74.56 | 33,663 |
Aug 9, 2024 | 75.03 | 75.12 | 75.03 | 75.12 | 74.59 | 11,832 |
Aug 8, 2024 | 75.10 | 75.11 | 75.05 | 75.08 | 74.56 | 30,729 |
Aug 7, 2024 | 75.07 | 75.08 | 75.04 | 75.05 | 74.52 | 20,360 |
Aug 6, 2024 | 75.07 | 75.09 | 75.02 | 75.06 | 74.54 | 66,502 |
Aug 5, 2024 | 75.04 | 75.12 | 75.01 | 75.09 | 74.57 | 33,576 |
Aug 2, 2024 | 75.05 | 75.08 | 75.01 | 75.06 | 74.53 | 45,118 |
Aug 1, 2024 | 75.02 | 75.04 | 74.98 | 75.02 | 74.50 | 42,334 |
Jul 31, 2024 | 75.00 | 75.00 | 74.97 | 74.99 | 74.47 | 16,643 |
Jul 30, 2024 | 74.99 | 74.99 | 74.95 | 74.98 | 74.45 | 9,021 |
Jul 29, 2024 | 74.97 | 74.99 | 74.94 | 74.97 | 74.44 | 28,835 |
Jul 26, 2024 | 74.94 | 74.97 | 74.93 | 74.96 | 74.44 | 6,902 |
Jul 25, 2024 | 74.93 | 74.99 | 74.92 | 74.95 | 74.42 | 36,952 |
Jul 24, 2024 | 74.92 | 74.94 | 74.88 | 74.92 | 74.40 | 12,022 |
Jul 23, 2024 | 74.95 | 74.95 | 74.89 | 74.90 | 74.37 | 20,741 |
Jul 22, 2024 | 74.80 | 74.91 | 74.80 | 74.90 | 74.38 | 129,813 |
Jul 19, 2024 | 74.89 | 74.93 | 74.88 | 74.90 | 74.38 | 23,134 |
Jul 18, 2024 | 74.93 | 74.93 | 74.87 | 74.90 | 74.38 | 15,500 |
Jul 17, 2024 | 74.89 | 74.91 | 74.85 | 74.87 | 74.35 | 42,293 |
Jul 16, 2024 | 74.88 | 74.88 | 74.84 | 74.88 | 74.36 | 10,524 |
Jul 15, 2024 | 74.87 | 74.89 | 74.82 | 74.86 | 74.34 | 13,778 |
Jul 12, 2024 | 74.85 | 74.87 | 74.81 | 74.86 | 74.34 | 17,740 |
Jul 11, 2024 | 74.78 | 74.85 | 74.78 | 74.82 | 74.30 | 96,430 |
Jul 10, 2024 | 74.81 | 74.82 | 74.79 | 74.81 | 74.29 | 9,128 |
Jul 9, 2024 | 74.80 | 74.82 | 74.76 | 74.81 | 74.29 | 47,062 |
Jul 8, 2024 | 74.81 | 74.83 | 74.78 | 74.81 | 74.29 | 9,767 |
Jul 5, 2024 | 74.78 | 74.83 | 74.77 | 74.81 | 74.29 | 39,863 |
Jul 4, 2024 | 74.78 | 74.80 | 74.75 | 74.79 | 74.26 | 25,146 |
Jul 3, 2024 | 74.75 | 74.80 | 74.75 | 74.78 | 74.26 | 9,632 |
Jul 2, 2024 | 74.79 | 74.79 | 74.74 | 74.76 | 74.24 | 21,715 |
Jul 1, 2024 | 74.76 | 74.78 | 74.74 | 74.78 | 74.26 | 11,183 |
Jun 28, 2024 | 74.75 | 74.78 | 74.74 | 74.75 | 74.23 | 39,854 |
Jun 27, 2024 | 74.74 | 74.78 | 74.74 | 74.76 | 74.24 | 5,224 |
Jun 26, 2024 | 74.73 | 74.76 | 74.71 | 74.74 | 74.22 | 50,974 |
Jun 25, 2024 | 74.73 | 74.74 | 74.70 | 74.70 | 74.18 | 113,957 |
Jun 24, 2024 | 74.74 | 74.74 | 74.68 | 74.72 | 74.20 | 36,631 |
Jun 21, 2024 | 74.67 | 74.85 | 74.67 | 74.71 | 74.19 | 59,715 |
Jun 20, 2024 | 74.70 | 74.72 | 74.66 | 74.72 | 74.20 | 166,620 |
Jun 19, 2024 | 74.67 | 74.70 | 74.66 | 74.70 | 74.18 | 42,279 |
Jun 18, 2024 | 74.68 | 74.70 | 74.64 | 74.69 | 74.17 | 47,099 |
Jun 17, 2024 | 74.68 | 74.68 | 74.63 | 74.68 | 74.16 | 16,626 |
Jun 14, 2024 | 74.64 | 74.67 | 74.62 | 74.65 | 74.14 | 7,652 |
Jun 13, 2024 | 74.60 | 74.66 | 74.60 | 74.64 | 74.12 | 17,487 |
Jun 12, 2024 | 74.57 | 74.63 | 74.57 | 74.63 | 74.11 | 2,978 |
Jun 11, 2024 | 74.56 | 74.60 | 74.54 | 74.55 | 74.03 | 32,997 |
Jun 10, 2024 | 74.58 | 74.58 | 74.54 | 74.56 | 74.04 | 22,980 |
Jun 7, 2024 | 74.56 | 74.59 | 74.54 | 74.55 | 74.03 | 15,043 |
Jun 6, 2024 | 74.57 | 74.59 | 74.53 | 74.56 | 74.04 | 15,944 |
Jun 5, 2024 | 74.56 | 74.56 | 74.50 | 74.50 | 73.98 | 26,009 |
Jun 4, 2024 | 74.53 | 74.56 | 74.52 | 74.53 | 74.01 | 45,961 |
Jun 3, 2024 | 74.55 | 74.55 | 74.51 | 74.54 | 74.02 | 6,380 |
May 31, 2024 | 74.52 | 74.54 | 74.50 | 74.53 | 74.01 | 24,349 |
May 30, 2024 | 74.50 | 74.53 | 74.49 | 74.53 | 74.01 | 8,177 |
May 29, 2024 | 74.49 | 74.49 | 74.47 | 74.47 | 73.96 | 12,137 |
May 28, 2024 | 74.47 | 74.49 | 74.47 | 74.47 | 73.95 | 7,686 |
May 27, 2024 | 74.48 | 74.51 | 74.44 | 74.48 | 73.96 | 17,252 |
May 24, 2024 | 74.46 | 74.48 | 74.44 | 74.46 | 73.94 | 46,805 |
May 23, 2024 | 74.41 | 74.49 | 74.37 | 74.44 | 73.92 | 58,559 |
May 22, 2024 | 74.44 | 74.44 | 74.41 | 74.44 | 73.92 | 4,304 |
May 21, 2024 | 74.45 | 74.45 | 74.35 | 74.43 | 73.91 | 221,977 |
May 20, 2024 | 74.46 | 74.46 | 74.42 | 74.42 | 73.90 | 5,629 |
May 17, 2024 | 74.43 | 74.43 | 74.41 | 74.42 | 73.90 | 8,846 |
May 16, 2024 | 74.49 | 74.49 | 74.40 | 74.43 | 73.91 | 18,536 |
May 15, 2024 | 0.105889 Dividend | |||||
May 15, 2024 | 74.42 | 74.42 | 74.35 | 74.40 | 73.89 | 25,187 |
May 14, 2024 | 74.48 | 74.49 | 74.47 | 74.48 | 73.85 | 5,573 |
May 13, 2024 | 74.44 | 74.49 | 74.44 | 74.45 | 73.83 | 7,221 |
May 10, 2024 | 74.50 | 74.50 | 74.44 | 74.46 | 73.84 | 5,627 |
May 9, 2024 | 74.46 | 74.48 | 74.45 | 74.46 | 73.84 | 6,348 |
May 8, 2024 | 74.45 | 74.48 | 74.41 | 74.45 | 73.83 | 23,612 |
May 7, 2024 | 74.48 | 74.48 | 74.40 | 74.44 | 73.81 | 73,415 |
May 6, 2024 | 74.40 | 74.48 | 74.32 | 74.44 | 73.82 | 10,016 |
May 3, 2024 | 74.45 | 74.47 | 74.40 | 74.44 | 73.81 | 65,099 |
May 2, 2024 | 74.44 | 74.44 | 74.33 | 74.41 | 73.79 | 46,022 |
Apr 30, 2024 | 74.40 | 74.41 | 74.37 | 74.40 | 73.77 | 68,180 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%