Amsterdam - Delayed Quote EUR
iShares China Large Cap UCITS ETF USD (Dist) (FXC.AS)
81.85
-0.19
(-0.23%)
At close: April 17 at 5:35:22 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 | 82.63 | 82.86 | 81.59 | 81.85 | 81.85 | 2,205 |
Apr 16, 2025 | 81.78 | 82.60 | 81.09 | 82.04 | 82.04 | 19,930 |
Apr 15, 2025 | 83.73 | 84.27 | 83.38 | 84.27 | 84.27 | 2,013 |
Apr 14, 2025 | 82.79 | 84.90 | 82.67 | 84.08 | 84.08 | 8,756 |
Apr 11, 2025 | 82.49 | 82.56 | 80.33 | 80.75 | 80.75 | 26,993 |
Apr 10, 2025 | 83.59 | 83.70 | 80.72 | 80.72 | 80.72 | 6,419 |
Apr 9, 2025 | 80.96 | 81.84 | 78.00 | 78.28 | 78.28 | 8,629 |
Apr 8, 2025 | 80.88 | 81.67 | 79.99 | 80.41 | 80.41 | 20,632 |
Apr 7, 2025 | 78.33 | 82.52 | 76.92 | 79.02 | 79.02 | 16,445 |
Apr 4, 2025 | 90.18 | 90.56 | 83.00 | 84.21 | 84.21 | 16,437 |
Apr 3, 2025 | 91.64 | 91.71 | 89.41 | 91.07 | 91.07 | 18,004 |
Apr 2, 2025 | 94.56 | 94.60 | 93.10 | 93.10 | 93.10 | 5,468 |
Apr 1, 2025 | 94.89 | 95.06 | 93.89 | 94.74 | 94.74 | 12,770 |
Mar 31, 2025 | 94.19 | 94.54 | 93.39 | 93.89 | 93.89 | 11,282 |
Mar 28, 2025 | 95.63 | 95.66 | 94.30 | 94.44 | 94.44 | 7,985 |
Mar 27, 2025 | 96.59 | 97.62 | 96.38 | 97.62 | 97.62 | 2,577 |
Mar 26, 2025 | 95.87 | 96.61 | 95.49 | 96.20 | 96.20 | 5,384 |
Mar 25, 2025 | 96.16 | 96.86 | 95.62 | 96.42 | 96.42 | 4,563 |
Mar 24, 2025 | 97.99 | 98.21 | 96.81 | 97.25 | 97.25 | 2,860 |
Mar 21, 2025 | 96.58 | 96.86 | 95.89 | 96.86 | 96.86 | 10,574 |
Mar 20, 2025 | 98.73 | 98.74 | 97.90 | 98.14 | 98.14 | 6,039 |
Mar 19, 2025 | 101.14 | 101.68 | 100.34 | 100.43 | 100.43 | 5,012 |
Mar 18, 2025 | 100.96 | 101.41 | 100.32 | 100.49 | 100.49 | 12,097 |
Mar 17, 2025 | 98.40 | 100.71 | 98.20 | 100.71 | 100.71 | 12,147 |
Mar 14, 2025 | 98.16 | 99.02 | 98.10 | 98.22 | 98.22 | 32,225 |
Mar 13, 2025 | 0.295911 Dividend | |||||
Mar 13, 2025 | 95.06 | 96.25 | 94.69 | 96.18 | 96.18 | 2,735 |
Mar 12, 2025 | 95.54 | 96.08 | 94.29 | 95.70 | 95.40 | 14,253 |
Mar 11, 2025 | 96.25 | 96.52 | 94.89 | 94.89 | 94.60 | 6,781 |
Mar 10, 2025 | 96.68 | 96.74 | 94.57 | 95.79 | 95.49 | 10,269 |
Mar 7, 2025 | 98.46 | 98.61 | 97.29 | 97.65 | 97.35 | 3,071 |
Mar 6, 2025 | 98.96 | 99.83 | 97.57 | 98.53 | 98.23 | 18,628 |
Mar 5, 2025 | 96.59 | 96.87 | 95.50 | 96.60 | 96.30 | 6,225 |
Mar 4, 2025 | 95.30 | 95.30 | 94.04 | 94.30 | 94.01 | 5,243 |
Mar 3, 2025 | 96.56 | 96.56 | 95.32 | 95.85 | 95.55 | 4,054 |
Feb 28, 2025 | 96.41 | 97.12 | 96.17 | 96.90 | 96.60 | 11,137 |
Feb 27, 2025 | 99.34 | 100.35 | 98.46 | 100.09 | 99.78 | 12,479 |
Feb 26, 2025 | 100.03 | 100.20 | 99.50 | 99.95 | 99.64 | 18,902 |
Feb 25, 2025 | 96.84 | 97.04 | 95.80 | 96.76 | 96.46 | 14,758 |
Feb 24, 2025 | 98.59 | 98.78 | 95.86 | 96.10 | 95.80 | 19,279 |
Feb 21, 2025 | 98.69 | 100.40 | 98.69 | 99.90 | 99.59 | 11,868 |
Feb 20, 2025 | 95.72 | 99.00 | 95.12 | 97.50 | 97.20 | 28,259 |
Feb 19, 2025 | 97.14 | 97.21 | 95.93 | 96.57 | 96.27 | 8,398 |
Feb 18, 2025 | 97.49 | 98.00 | 96.14 | 96.95 | 96.65 | 18,536 |
Feb 17, 2025 | 95.91 | 96.54 | 95.70 | 96.54 | 96.24 | 11,942 |
Feb 14, 2025 | 96.21 | 96.50 | 94.76 | 95.28 | 94.99 | 31,980 |
Feb 13, 2025 | 92.64 | 93.36 | 92.30 | 93.36 | 93.07 | 8,544 |
Feb 12, 2025 | 93.41 | 94.29 | 93.18 | 94.29 | 94.00 | 8,732 |
Feb 11, 2025 | 91.98 | 92.89 | 91.76 | 92.89 | 92.60 | 18,415 |
Feb 10, 2025 | 92.78 | 93.28 | 92.50 | 92.99 | 92.70 | 17,769 |
Feb 7, 2025 | 90.22 | 91.50 | 90.22 | 90.69 | 90.41 | 10,263 |
Feb 6, 2025 | 89.41 | 89.81 | 89.24 | 89.49 | 89.21 | 4,594 |
Feb 5, 2025 | 88.19 | 88.28 | 87.71 | 87.71 | 87.44 | 6,999 |
Feb 4, 2025 | 89.81 | 90.23 | 89.21 | 90.23 | 89.95 | 10,101 |
Feb 3, 2025 | 87.67 | 89.02 | 87.09 | 89.02 | 88.74 | 21,134 |
Jan 31, 2025 | 90.24 | 90.49 | 88.92 | 88.97 | 88.69 | 4,694 |
Jan 30, 2025 | 87.25 | 89.63 | 87.12 | 89.63 | 89.35 | 7,535 |
Jan 29, 2025 | 88.36 | 88.94 | 88.00 | 88.49 | 88.22 | 3,412 |
Jan 28, 2025 | 86.66 | 87.23 | 85.90 | 85.87 | 85.60 | 4,231 |
Jan 27, 2025 | 85.84 | 86.87 | 85.63 | 86.50 | 86.23 | 11,001 |
Jan 24, 2025 | 84.90 | 85.06 | 84.37 | 85.06 | 84.80 | 2,725 |
Jan 23, 2025 | 83.87 | 83.92 | 83.43 | 83.64 | 83.38 | 2,435 |
Jan 22, 2025 | 83.50 | 84.04 | 83.30 | 83.62 | 83.36 | 8,983 |
Jan 21, 2025 | 85.55 | 85.75 | 84.13 | 84.63 | 84.37 | 9,628 |
Jan 20, 2025 | 85.05 | 86.25 | 84.74 | 85.68 | 85.42 | 10,224 |
Jan 17, 2025 | 83.28 | 84.99 | 82.85 | 84.61 | 84.35 | 7,204 |
Jan 16, 2025 | 83.21 | 83.21 | 82.60 | 82.85 | 82.59 | 1,996 |
Jan 15, 2025 | 82.21 | 82.64 | 81.86 | 82.61 | 82.35 | 992 |
Jan 14, 2025 | 82.15 | 82.36 | 81.68 | 81.83 | 81.58 | 2,378 |
Jan 13, 2025 | 80.54 | 80.78 | 80.27 | 80.45 | 80.20 | 3,624 |
Jan 10, 2025 | 80.86 | 80.92 | 80.15 | 80.65 | 80.40 | 5,284 |
Jan 9, 2025 | 81.72 | 82.17 | 81.72 | 82.17 | 81.92 | 1,187 |
Jan 8, 2025 | 81.70 | 82.06 | 81.27 | 81.27 | 81.02 | 4,332 |
Jan 7, 2025 | 81.65 | 82.23 | 81.56 | 82.09 | 81.84 | 5,183 |
Jan 6, 2025 | 83.58 | 84.81 | 83.22 | 83.51 | 83.25 | 3,630 |
Jan 3, 2025 | 84.11 | 84.15 | 83.73 | 84.15 | 83.89 | 1,499 |
Jan 2, 2025 | 82.74 | 83.91 | 82.34 | 83.75 | 83.49 | 5,237 |
Dec 31, 2024 | 83.80 | 84.14 | 83.57 | 84.08 | 83.82 | 5,690 |
Dec 30, 2024 | 84.45 | 84.67 | 83.90 | 84.35 | 84.09 | 5,542 |
Dec 27, 2024 | 84.88 | 85.01 | 84.39 | 84.80 | 84.54 | 3,732 |
Dec 24, 2024 | 85.23 | 85.73 | 85.23 | 85.49 | 85.23 | 1,399 |
Dec 23, 2024 | 83.56 | 84.30 | 83.56 | 84.18 | 83.92 | 2,528 |
Dec 20, 2024 | 83.37 | 83.84 | 82.95 | 83.40 | 83.14 | 3,052 |
Dec 19, 2024 | 83.45 | 83.82 | 83.37 | 83.37 | 83.11 | 8,709 |
Dec 18, 2024 | 83.51 | 83.51 | 82.82 | 83.27 | 83.01 | 4,549 |
Dec 17, 2024 | 82.40 | 83.45 | 82.40 | 83.44 | 83.18 | 1,288 |
Dec 16, 2024 | 82.85 | 82.89 | 82.20 | 82.51 | 82.25 | 5,367 |
Dec 13, 2024 | 83.51 | 83.91 | 82.90 | 83.28 | 83.02 | 1,927 |
Dec 12, 2024 | 0.175006 Dividend | |||||
Dec 12, 2024 | 85.17 | 85.93 | 84.39 | 84.91 | 84.65 | 2,798 |
Dec 11, 2024 | 84.54 | 84.75 | 84.06 | 84.64 | 84.20 | 2,932 |
Dec 10, 2024 | 85.13 | 85.79 | 84.77 | 85.76 | 85.32 | 8,398 |
Dec 9, 2024 | 85.30 | 89.49 | 85.17 | 89.22 | 88.76 | 15,325 |
Dec 6, 2024 | 82.48 | 82.58 | 82.23 | 82.54 | 82.11 | 3,146 |
Dec 5, 2024 | 81.02 | 81.55 | 80.97 | 81.50 | 81.08 | 8,769 |
Dec 4, 2024 | 82.16 | 82.20 | 81.00 | 81.31 | 80.89 | 3,444 |
Dec 3, 2024 | 81.85 | 82.25 | 81.56 | 82.25 | 81.83 | 3,783 |
Dec 2, 2024 | 81.16 | 81.68 | 81.16 | 81.68 | 81.26 | 2,955 |
Nov 29, 2024 | 79.97 | 80.85 | 79.92 | 80.85 | 80.43 | 5,074 |
Nov 28, 2024 | 80.05 | 80.18 | 79.78 | 80.03 | 79.62 | 909 |
Nov 27, 2024 | 81.60 | 81.60 | 80.75 | 80.75 | 80.33 | 2,800 |
Nov 26, 2024 | 79.78 | 79.84 | 79.05 | 79.84 | 79.43 | 4,781 |
Nov 25, 2024 | 79.77 | 79.98 | 79.20 | 79.90 | 79.49 | 3,080 |
Nov 22, 2024 | 79.91 | 80.61 | 79.88 | 80.50 | 80.09 | 5,534 |
Nov 21, 2024 | 81.28 | 81.81 | 81.10 | 81.81 | 81.39 | 1,228 |
Nov 20, 2024 | 81.70 | 81.95 | 81.56 | 81.86 | 81.44 | 1,356 |
Nov 19, 2024 | 81.56 | 81.77 | 80.96 | 81.07 | 80.65 | 9,611 |
Nov 18, 2024 | 81.30 | 82.04 | 81.25 | 82.04 | 81.62 | 1,884 |
Nov 15, 2024 | 80.41 | 81.15 | 80.11 | 80.96 | 80.54 | 10,200 |
Nov 14, 2024 | 80.15 | 80.82 | 79.92 | 80.65 | 80.23 | 15,800 |
Nov 13, 2024 | 81.70 | 82.10 | 80.86 | 80.86 | 80.44 | 8,537 |
Nov 12, 2024 | 81.61 | 81.90 | 80.76 | 81.27 | 80.85 | 8,653 |
Nov 11, 2024 | 83.91 | 84.06 | 83.32 | 83.36 | 82.93 | 3,728 |
Nov 8, 2024 | 85.00 | 85.00 | 82.77 | 82.77 | 82.34 | 11,267 |
Nov 7, 2024 | 85.82 | 87.06 | 85.82 | 87.06 | 86.61 | 3,460 |
Nov 6, 2024 | 84.19 | 84.33 | 82.89 | 83.56 | 83.13 | 9,122 |
Nov 5, 2024 | 85.10 | 85.10 | 84.46 | 84.70 | 84.26 | 1,715 |
Nov 4, 2024 | 82.85 | 83.75 | 82.69 | 83.60 | 83.17 | 5,526 |
Nov 1, 2024 | 82.65 | 83.13 | 82.58 | 82.96 | 82.53 | 596 |
Oct 31, 2024 | 82.02 | 82.28 | 81.41 | 82.28 | 81.86 | 3,257 |
Oct 30, 2024 | 82.58 | 82.75 | 82.00 | 82.40 | 81.98 | 4,390 |
Oct 29, 2024 | 84.04 | 85.78 | 84.00 | 84.58 | 84.14 | 6,605 |
Oct 28, 2024 | 83.69 | 84.68 | 83.28 | 84.26 | 83.83 | 3,422 |
Oct 25, 2024 | 83.62 | 83.79 | 83.19 | 83.19 | 82.76 | 2,484 |
Oct 24, 2024 | 83.61 | 83.61 | 82.62 | 82.92 | 82.49 | 4,083 |
Oct 23, 2024 | 84.68 | 84.98 | 83.79 | 84.27 | 83.84 | 1,690 |
Oct 22, 2024 | 83.00 | 84.24 | 82.45 | 83.85 | 83.42 | 7,291 |
Oct 21, 2024 | 83.06 | 83.09 | 82.14 | 82.48 | 82.05 | 2,380 |
Oct 18, 2024 | 83.60 | 84.81 | 83.50 | 83.86 | 83.43 | 17,183 |
Oct 17, 2024 | 81.39 | 81.46 | 80.10 | 80.37 | 79.96 | 11,376 |
Oct 16, 2024 | 81.95 | 82.81 | 81.50 | 82.82 | 82.39 | 13,337 |
Oct 15, 2024 | 82.02 | 82.38 | 81.03 | 81.03 | 80.61 | 13,716 |
Oct 14, 2024 | 85.32 | 86.55 | 84.40 | 85.74 | 85.30 | 14,170 |
Oct 11, 2024 | 83.47 | 86.25 | 83.40 | 85.76 | 85.32 | 15,370 |
Oct 10, 2024 | 85.33 | 86.12 | 84.61 | 85.89 | 85.45 | 13,822 |
Oct 9, 2024 | 83.00 | 85.00 | 82.33 | 84.56 | 84.12 | 9,285 |
Oct 8, 2024 | 85.87 | 86.22 | 82.90 | 85.51 | 85.07 | 26,226 |
Oct 7, 2024 | 93.73 | 94.40 | 92.40 | 93.52 | 93.04 | 13,732 |
Oct 4, 2024 | 90.92 | 91.91 | 90.68 | 90.68 | 90.21 | 16,656 |
Oct 3, 2024 | 89.44 | 90.28 | 86.58 | 88.71 | 88.25 | 10,389 |
Oct 2, 2024 | 89.10 | 91.20 | 87.77 | 88.05 | 87.60 | 25,916 |
Oct 1, 2024 | 80.72 | 82.44 | 80.40 | 82.34 | 81.92 | 9,534 |
Sep 30, 2024 | 83.69 | 83.99 | 81.42 | 81.76 | 81.34 | 11,246 |
Sep 27, 2024 | 80.36 | 81.70 | 79.66 | 81.09 | 80.67 | 21,465 |
Sep 26, 2024 | 77.09 | 81.19 | 77.03 | 80.00 | 79.59 | 40,044 |
Sep 25, 2024 | 73.58 | 75.18 | 73.26 | 74.73 | 74.34 | 12,940 |
Sep 24, 2024 | 73.03 | 75.20 | 73.03 | 75.06 | 74.67 | 17,809 |
Sep 23, 2024 | 69.39 | 70.64 | 69.25 | 70.30 | 69.94 | 2,340 |
Sep 20, 2024 | 68.66 | 69.12 | 68.66 | 68.80 | 68.45 | 2,234 |
Sep 19, 2024 | 68.36 | 68.47 | 68.00 | 68.04 | 67.69 | 8,453 |
Sep 18, 2024 | 66.60 | 67.00 | 66.45 | 66.45 | 66.11 | 1,916 |
Sep 17, 2024 | 66.81 | 67.00 | 66.59 | 66.91 | 66.57 | 3,992 |
Sep 16, 2024 | 65.88 | 66.01 | 65.75 | 65.81 | 65.47 | 1,818 |
Sep 13, 2024 | 66.08 | 66.08 | 65.68 | 65.83 | 65.49 | 3,642 |
Sep 12, 2024 | 1.543393 Dividend | |||||
Sep 12, 2024 | 66.05 | 66.05 | 65.30 | 65.51 | 65.17 | 2,080 |
Sep 11, 2024 | 66.53 | 67.20 | 66.52 | 67.00 | 65.12 | 400 |
Sep 10, 2024 | 66.88 | 67.00 | 66.41 | 66.59 | 64.72 | 1,671 |
Sep 9, 2024 | 66.28 | 66.70 | 66.13 | 66.64 | 64.77 | 3,457 |
Sep 6, 2024 | 66.98 | 67.19 | 66.50 | 66.61 | 64.74 | 1,813 |
Sep 5, 2024 | 67.22 | 67.75 | 67.08 | 67.30 | 65.41 | 4,391 |
Sep 4, 2024 | 67.59 | 68.24 | 67.59 | 67.90 | 65.99 | 383 |
Sep 3, 2024 | 68.21 | 68.38 | 67.75 | 67.97 | 66.06 | 2,184 |
Sep 2, 2024 | 68.34 | 68.61 | 68.30 | 68.58 | 66.65 | 1,759 |
Aug 30, 2024 | 69.68 | 69.81 | 68.92 | 68.84 | 66.91 | 822 |
Aug 29, 2024 | 68.13 | 68.79 | 68.13 | 68.65 | 66.72 | 4,672 |
Aug 28, 2024 | 68.19 | 68.57 | 67.99 | 68.04 | 66.13 | 6,927 |
Aug 27, 2024 | 68.84 | 69.00 | 68.63 | 68.70 | 66.77 | 529 |
Aug 26, 2024 | 68.74 | 68.74 | 67.80 | 67.91 | 66.00 | 5,294 |
Aug 23, 2024 | 68.18 | 68.70 | 68.18 | 68.50 | 66.58 | 1,277 |
Aug 22, 2024 | 68.42 | 68.73 | 67.61 | 67.62 | 65.72 | 7,555 |
Aug 21, 2024 | 67.43 | 68.13 | 67.43 | 68.08 | 66.17 | 1,264 |
Aug 20, 2024 | 68.53 | 68.75 | 67.64 | 67.81 | 65.91 | 2,655 |
Aug 19, 2024 | 69.26 | 69.77 | 68.95 | 69.70 | 67.74 | 7,912 |
Aug 16, 2024 | 68.51 | 69.10 | 68.23 | 69.06 | 67.12 | 1,011 |
Aug 15, 2024 | 66.77 | 68.28 | 66.77 | 67.69 | 65.79 | 3,680 |
Aug 14, 2024 | 66.78 | 67.13 | 66.12 | 66.44 | 64.58 | 1,252 |
Aug 13, 2024 | 67.69 | 67.98 | 67.69 | 67.82 | 65.92 | 3,080 |
Aug 12, 2024 | 67.51 | 67.84 | 67.44 | 67.81 | 65.91 | 2,177 |
Aug 9, 2024 | 67.41 | 67.49 | 66.75 | 67.09 | 65.21 | 5,512 |
Aug 8, 2024 | 66.40 | 67.39 | 66.12 | 67.37 | 65.48 | 1,547 |
Aug 7, 2024 | 66.30 | 66.85 | 66.13 | 66.30 | 64.44 | 3,674 |
Aug 6, 2024 | 65.52 | 65.69 | 65.02 | 65.51 | 63.67 | 5,510 |
Aug 5, 2024 | 65.35 | 66.00 | 64.35 | 66.00 | 64.15 | 8,805 |
Aug 2, 2024 | 67.22 | 67.37 | 66.07 | 66.37 | 64.51 | 3,061 |
Aug 1, 2024 | 68.61 | 68.85 | 68.10 | 68.10 | 66.19 | 1,570 |
Jul 31, 2024 | 68.90 | 69.07 | 68.50 | 68.66 | 66.73 | 1,725 |
Jul 30, 2024 | 67.47 | 67.75 | 67.40 | 67.62 | 65.72 | 1,767 |
Jul 29, 2024 | 68.46 | 68.46 | 67.98 | 68.05 | 66.14 | 1,244 |
Jul 26, 2024 | 67.61 | 67.73 | 67.18 | 67.63 | 65.73 | 2,999 |
Jul 25, 2024 | 67.58 | 68.01 | 67.35 | 67.74 | 65.84 | 14,352 |
Jul 24, 2024 | 68.73 | 69.05 | 68.60 | 68.94 | 67.00 | 2,057 |
Jul 23, 2024 | 69.16 | 69.31 | 68.84 | 69.08 | 67.14 | 3,838 |
Jul 22, 2024 | 69.53 | 70.13 | 69.53 | 69.89 | 67.93 | 1,162 |
Jul 19, 2024 | 68.72 | 68.75 | 68.50 | 68.63 | 66.70 | 2,964 |
Jul 18, 2024 | 69.96 | 70.03 | 69.17 | 69.17 | 67.23 | 1,566 |
Jul 17, 2024 | 70.14 | 70.14 | 69.47 | 69.51 | 67.56 | 1,222 |
Jul 16, 2024 | 70.20 | 70.48 | 69.85 | 70.28 | 68.31 | 1,898 |
Jul 15, 2024 | 71.46 | 71.46 | 70.62 | 70.72 | 68.73 | 1,299 |
Jul 12, 2024 | 72.77 | 73.00 | 72.16 | 72.24 | 70.21 | 2,780 |
Jul 11, 2024 | 71.06 | 71.61 | 70.98 | 71.47 | 69.46 | 1,791 |
Jul 10, 2024 | 70.09 | 70.50 | 69.98 | 70.35 | 68.38 | 2,127 |
Jul 9, 2024 | 70.11 | 70.43 | 69.75 | 70.27 | 68.30 | 6,089 |
Jul 8, 2024 | 69.94 | 70.10 | 69.73 | 69.73 | 67.77 | 10,611 |
Jul 5, 2024 | 71.06 | 71.06 | 69.99 | 70.30 | 68.33 | 9,027 |
Jul 4, 2024 | 71.94 | 72.03 | 71.57 | 71.86 | 69.84 | 12,470 |
Jul 3, 2024 | 71.37 | 71.98 | 71.33 | 71.83 | 69.81 | 3,834 |
Jul 2, 2024 | 70.63 | 70.86 | 70.57 | 70.94 | 68.95 | 2,924 |
Jul 1, 2024 | 70.00 | 70.50 | 69.80 | 70.49 | 68.51 | 3,236 |
Jun 28, 2024 | 70.53 | 70.73 | 70.15 | 70.31 | 68.34 | 1,911 |
Jun 27, 2024 | 70.57 | 70.82 | 70.08 | 70.19 | 68.22 | 7,072 |
Jun 26, 2024 | 72.19 | 72.22 | 71.55 | 71.57 | 69.56 | 2,816 |
Jun 25, 2024 | 71.63 | 71.96 | 71.30 | 71.30 | 69.30 | 1,853 |
Jun 24, 2024 | 71.21 | 72.53 | 71.10 | 72.45 | 70.42 | 1,452 |
Jun 21, 2024 | 71.86 | 72.07 | 71.64 | 71.69 | 69.68 | 1,910 |
Jun 20, 2024 | 72.64 | 72.93 | 72.21 | 72.21 | 70.18 | 1,495 |
Jun 19, 2024 | 72.98 | 73.30 | 72.98 | 73.03 | 70.98 | 2,357 |
Jun 18, 2024 | 71.04 | 71.46 | 70.97 | 71.46 | 69.45 | 2,388 |
Jun 17, 2024 | 71.22 | 71.46 | 70.97 | 71.04 | 69.05 | 2,158 |
Jun 14, 2024 | 71.31 | 71.45 | 70.71 | 70.72 | 68.73 | 2,368 |
Jun 13, 2024 | 0.183448 Dividend | |||||
Jun 13, 2024 | 70.49 | 71.07 | 70.49 | 70.71 | 68.73 | 2,418 |
Jun 12, 2024 | 71.11 | 71.11 | 70.53 | 70.83 | 68.66 | 6,280 |
Jun 11, 2024 | 71.71 | 71.85 | 71.45 | 71.59 | 69.40 | 3,447 |
Jun 10, 2024 | 71.36 | 71.82 | 71.30 | 71.84 | 69.64 | 1,183 |
Jun 7, 2024 | 71.39 | 71.56 | 71.05 | 71.43 | 69.25 | 7,635 |
Jun 6, 2024 | 71.64 | 72.22 | 71.64 | 71.93 | 69.73 | 18,792 |
Jun 5, 2024 | 71.65 | 71.90 | 71.53 | 71.73 | 69.54 | 3,793 |
Jun 4, 2024 | 71.60 | 71.82 | 71.03 | 71.03 | 68.86 | 12,307 |
Jun 3, 2024 | 71.55 | 71.74 | 70.63 | 70.93 | 68.76 | 10,479 |
May 31, 2024 | 71.02 | 71.02 | 69.91 | 70.15 | 68.00 | 9,830 |
May 30, 2024 | 71.07 | 72.16 | 70.86 | 72.16 | 69.95 | 3,802 |
May 29, 2024 | 72.12 | 72.12 | 71.75 | 71.94 | 69.74 | 10,342 |
May 28, 2024 | 73.37 | 73.37 | 72.77 | 72.84 | 70.61 | 9,561 |
May 27, 2024 | 73.27 | 73.69 | 73.27 | 73.69 | 71.44 | 4,136 |
May 24, 2024 | 72.80 | 73.20 | 72.75 | 72.78 | 70.55 | 7,927 |
May 23, 2024 | 74.09 | 74.55 | 73.70 | 73.73 | 71.47 | 29,926 |
May 22, 2024 | 75.63 | 75.82 | 75.13 | 75.20 | 72.90 | 7,231 |
May 21, 2024 | 76.06 | 76.22 | 75.59 | 75.90 | 73.58 | 10,480 |
May 20, 2024 | 77.72 | 77.72 | 77.00 | 77.21 | 74.85 | 8,759 |
May 17, 2024 | 77.42 | 78.52 | 77.40 | 78.52 | 76.12 | 10,201 |
May 16, 2024 | 76.03 | 77.32 | 76.03 | 77.06 | 74.70 | 14,972 |
May 15, 2024 | 75.06 | 75.47 | 74.71 | 75.47 | 73.16 | 3,680 |
May 14, 2024 | 75.43 | 75.74 | 74.79 | 74.99 | 72.70 | 20,760 |
May 13, 2024 | 75.33 | 76.18 | 75.13 | 76.18 | 73.85 | 5,933 |
May 10, 2024 | 74.33 | 74.95 | 74.33 | 74.69 | 72.41 | 8,647 |
May 9, 2024 | 72.69 | 73.53 | 72.69 | 73.28 | 71.04 | 7,844 |
May 8, 2024 | 72.04 | 72.06 | 71.44 | 71.91 | 69.71 | 5,393 |
May 7, 2024 | 72.63 | 72.68 | 72.15 | 72.58 | 70.36 | 6,724 |
May 6, 2024 | 73.22 | 73.60 | 73.00 | 73.21 | 70.97 | 4,665 |
May 3, 2024 | 73.02 | 73.40 | 72.78 | 72.96 | 70.73 | 6,253 |
May 2, 2024 | 71.40 | 72.50 | 71.37 | 72.50 | 70.28 | 10,144 |
Apr 30, 2024 | 70.21 | 70.21 | 69.35 | 69.51 | 67.38 | 2,777 |
Apr 29, 2024 | 70.29 | 70.29 | 69.85 | 70.27 | 68.12 | 5,460 |
Apr 26, 2024 | 69.83 | 70.20 | 69.75 | 69.85 | 67.71 | 13,728 |
Apr 25, 2024 | 68.50 | 68.61 | 68.00 | 68.30 | 66.21 | 10,033 |
Apr 24, 2024 | 68.31 | 68.61 | 68.03 | 68.10 | 66.02 | 9,845 |
Apr 23, 2024 | 66.77 | 66.98 | 66.72 | 66.83 | 64.79 | 8,539 |
Apr 22, 2024 | 65.64 | 65.83 | 65.37 | 65.62 | 63.61 | 2,767 |
Apr 19, 2024 | 64.71 | 65.12 | 64.62 | 64.79 | 62.81 | 3,596 |
Apr 18, 2024 | 65.01 | 65.48 | 64.90 | 65.39 | 63.39 | 1,751 |
Apr 17, 2024 | 64.55 | 64.75 | 64.26 | 64.28 | 62.31 | 2,442 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
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%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+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%
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%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
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%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
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%
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%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
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%
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%
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%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
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%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%