XETRA - Delayed Quote EUR
iShares $ High Yield Corp Bond UCITS ETF (IBC2.DE)
4.0129
-0.0065
(-0.16%)
At close: April 30 at 5:36:01 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 | 4.0286 | 4.0295 | 4.0129 | 4.0129 | 4.0129 | 68,513 |
Apr 28, 2025 | 4.0091 | 4.0183 | 4.0091 | 4.0126 | 4.0126 | 22,857 |
Apr 25, 2025 | 4.0112 | 4.0172 | 4.0057 | 4.0172 | 4.0172 | 31,181 |
Apr 24, 2025 | 3.9840 | 3.9977 | 3.9823 | 3.9923 | 3.9923 | 15,156 |
Apr 23, 2025 | 3.9907 | 4.0090 | 3.9818 | 3.9855 | 3.9855 | 136,732 |
Apr 22, 2025 | 3.9609 | 3.9651 | 3.9468 | 3.9651 | 3.9651 | 88,187 |
Apr 17, 2025 | 3.9570 | 3.9712 | 3.9570 | 3.9620 | 3.9620 | 19,722 |
Apr 16, 2025 | 3.9222 | 3.9543 | 3.9222 | 3.9543 | 3.9543 | 25,658 |
Apr 15, 2025 | 3.9394 | 3.9485 | 3.9258 | 3.9456 | 3.9456 | 83,323 |
Apr 14, 2025 | 3.9031 | 3.9471 | 3.9031 | 3.9345 | 3.9345 | 58,476 |
Apr 11, 2025 | 3.9160 | 3.9194 | 3.8836 | 3.8987 | 3.8987 | 158,442 |
Apr 10, 2025 | 3.9499 | 3.9550 | 3.8960 | 3.8988 | 3.8988 | 113,614 |
Apr 9, 2025 | 3.9179 | 3.9179 | 3.8400 | 3.8568 | 3.8568 | 109,205 |
Apr 8, 2025 | 3.9075 | 3.9487 | 3.8998 | 3.9201 | 3.9201 | 465,924 |
Apr 7, 2025 | 3.9052 | 3.9250 | 3.8378 | 3.8907 | 3.8907 | 825,616 |
Apr 4, 2025 | 3.9811 | 3.9811 | 3.9191 | 3.9427 | 3.9427 | 323,110 |
Apr 3, 2025 | 3.9896 | 3.9990 | 3.9821 | 3.9829 | 3.9829 | 266,932 |
Apr 2, 2025 | 4.0217 | 4.0217 | 4.0076 | 4.0162 | 4.0162 | 33,787 |
Apr 1, 2025 | 4.0165 | 4.0165 | 4.0045 | 4.0114 | 4.0114 | 216,715 |
Mar 31, 2025 | 4.0209 | 4.0209 | 3.9893 | 4.0009 | 4.0009 | 325,950 |
Mar 28, 2025 | 4.0075 | 4.0093 | 3.9968 | 4.0003 | 4.0003 | 227,879 |
Mar 27, 2025 | 4.0252 | 4.0252 | 4.0095 | 4.0123 | 4.0123 | 30,764 |
Mar 26, 2025 | 4.0271 | 4.0285 | 4.0177 | 4.0177 | 4.0177 | 27,809 |
Mar 25, 2025 | 4.0269 | 4.0347 | 4.0269 | 4.0293 | 4.0293 | 23,785 |
Mar 24, 2025 | 4.0369 | 4.0369 | 4.0233 | 4.0233 | 4.0233 | 361,580 |
Mar 21, 2025 | 4.0360 | 4.0360 | 4.0127 | 4.0199 | 4.0199 | 5,518 |
Mar 20, 2025 | 4.0214 | 4.0403 | 4.0214 | 4.0271 | 4.0271 | 132,587 |
Mar 19, 2025 | 4.0192 | 4.0192 | 4.0091 | 4.0160 | 4.0160 | 79,033 |
Mar 18, 2025 | 4.0198 | 4.0198 | 4.0072 | 4.0114 | 4.0114 | 22,116 |
Mar 17, 2025 | 4.0187 | 4.0187 | 4.0028 | 4.0074 | 4.0074 | 60,077 |
Mar 14, 2025 | 3.9831 | 4.0101 | 3.9831 | 4.0070 | 4.0070 | 39,117 |
Mar 13, 2025 | 3.9962 | 4.0089 | 3.9906 | 3.9937 | 3.9937 | 286,798 |
Mar 12, 2025 | 4.0236 | 4.0236 | 4.0032 | 4.0120 | 4.0120 | 78,696 |
Mar 11, 2025 | 4.0370 | 4.0370 | 4.0101 | 4.0140 | 4.0140 | 48,546 |
Mar 10, 2025 | 4.0401 | 4.0401 | 4.0196 | 4.0249 | 4.0249 | 48,799 |
Mar 7, 2025 | 4.0388 | 4.0388 | 4.0255 | 4.0290 | 4.0290 | 14,608 |
Mar 6, 2025 | 4.0454 | 4.0454 | 4.0204 | 4.0279 | 4.0279 | 59,001 |
Mar 5, 2025 | 4.0445 | 4.0445 | 4.0227 | 4.0269 | 4.0269 | 119,781 |
Mar 4, 2025 | 4.0205 | 4.0306 | 4.0185 | 4.0214 | 4.0214 | 146,604 |
Mar 3, 2025 | 4.0503 | 4.0503 | 4.0325 | 4.0344 | 4.0344 | 45,027 |
Feb 28, 2025 | 4.0304 | 4.0334 | 4.0280 | 4.0314 | 4.0314 | 38,223 |
Feb 27, 2025 | 4.0186 | 4.0385 | 4.0186 | 4.0340 | 4.0340 | 116,967 |
Feb 26, 2025 | 4.0290 | 4.0320 | 4.0265 | 4.0307 | 4.0307 | 51,740 |
Feb 25, 2025 | 4.0199 | 4.0258 | 4.0173 | 4.0176 | 4.0176 | 69,360 |
Feb 24, 2025 | 4.0198 | 4.0198 | 4.0124 | 4.0124 | 4.0124 | 124,250 |
Feb 21, 2025 | 4.0216 | 4.0312 | 4.0177 | 4.0184 | 4.0184 | 125,163 |
Feb 20, 2025 | 4.0165 | 4.0174 | 4.0110 | 4.0110 | 4.0110 | 77,619 |
Feb 19, 2025 | 4.0077 | 4.0146 | 4.0057 | 4.0057 | 4.0057 | 37,028 |
Feb 18, 2025 | 4.0276 | 4.0276 | 4.0115 | 4.0137 | 4.0137 | 50,780 |
Feb 17, 2025 | 4.0168 | 4.0226 | 4.0139 | 4.0226 | 4.0226 | 55,109 |
Feb 14, 2025 | 4.0042 | 4.0204 | 4.0042 | 4.0194 | 4.0194 | 32,232 |
Feb 13, 2025 | 4.0100 | 4.0100 | 3.9944 | 4.0040 | 4.0040 | 122,096 |
Feb 12, 2025 | 4.0000 | 4.0032 | 3.9893 | 3.9917 | 3.9917 | 80,152 |
Feb 11, 2025 | 4.0010 | 4.0052 | 4.0010 | 4.0034 | 4.0034 | 65,933 |
Feb 10, 2025 | 4.0153 | 4.0153 | 4.0018 | 4.0078 | 4.0078 | 111,285 |
Feb 7, 2025 | 4.0297 | 4.0297 | 4.0007 | 4.0017 | 4.0017 | 98,280 |
Feb 6, 2025 | 4.0349 | 4.0349 | 4.0135 | 4.0200 | 4.0200 | 110,317 |
Feb 5, 2025 | 4.0007 | 4.0158 | 4.0007 | 4.0143 | 4.0143 | 34,265 |
Feb 4, 2025 | 4.0041 | 4.0060 | 3.9875 | 4.0060 | 4.0060 | 125,911 |
Feb 3, 2025 | 4.0020 | 4.0020 | 3.9807 | 3.9949 | 3.9949 | 103,658 |
Jan 31, 2025 | 4.0093 | 4.0125 | 4.0060 | 4.0080 | 4.0080 | 83,099 |
Jan 30, 2025 | 4.0071 | 4.0090 | 4.0035 | 4.0053 | 4.0053 | 123,596 |
Jan 29, 2025 | 4.0033 | 4.0047 | 3.9987 | 3.9996 | 3.9996 | 25,952 |
Jan 28, 2025 | 3.9990 | 4.0027 | 3.9865 | 3.9865 | 3.9865 | 45,620 |
Jan 27, 2025 | 3.9982 | 3.9982 | 3.9817 | 3.9972 | 3.9972 | 61,833 |
Jan 24, 2025 | 3.9938 | 3.9984 | 3.9925 | 3.9963 | 3.9963 | 50,176 |
Jan 23, 2025 | 4.0047 | 4.0047 | 3.9854 | 3.9897 | 3.9897 | 62,665 |
Jan 22, 2025 | 3.9937 | 3.9999 | 3.9928 | 3.9928 | 3.9928 | 25,613 |
Jan 21, 2025 | 3.9962 | 4.0028 | 3.9898 | 4.0028 | 4.0028 | 86,310 |
Jan 20, 2025 | 3.9839 | 3.9938 | 3.9839 | 3.9938 | 3.9938 | 32,094 |
Jan 17, 2025 | 3.9937 | 3.9937 | 3.9815 | 3.9858 | 3.9858 | 58,624 |
Jan 16, 2025 | 3.9705 | 3.9832 | 3.9705 | 3.9807 | 3.9807 | 93,271 |
Jan 15, 2025 | 3.9534 | 3.9707 | 3.9439 | 3.9675 | 3.9675 | 161,576 |
Jan 14, 2025 | 3.9405 | 3.9456 | 3.9386 | 3.9417 | 3.9417 | 389,005 |
Jan 13, 2025 | 3.9425 | 3.9425 | 3.9271 | 3.9364 | 3.9364 | 21,514 |
Jan 10, 2025 | 3.9484 | 3.9658 | 3.9317 | 3.9317 | 3.9317 | 168,954 |
Jan 9, 2025 | 3.9591 | 3.9638 | 3.9570 | 3.9623 | 3.9623 | 98,977 |
Jan 8, 2025 | 3.9650 | 3.9650 | 3.9520 | 3.9564 | 3.9564 | 117,300 |
Jan 7, 2025 | 3.9795 | 3.9795 | 3.9646 | 3.9687 | 3.9687 | 22,006 |
Jan 6, 2025 | 3.9787 | 3.9808 | 3.9676 | 3.9808 | 3.9808 | 37,119 |
Jan 3, 2025 | 3.9628 | 3.9684 | 3.9603 | 3.9659 | 3.9659 | 59,028 |
Jan 2, 2025 | 3.9703 | 3.9704 | 3.9581 | 3.9618 | 3.9618 | 161,191 |
Dec 30, 2024 | 3.9602 | 3.9602 | 3.9452 | 3.9452 | 3.9452 | 36,892 |
Dec 27, 2024 | 3.9428 | 3.9721 | 3.9428 | 3.9559 | 3.9559 | 112,678 |
Dec 23, 2024 | 3.9396 | 3.9574 | 3.9396 | 3.9462 | 3.9462 | 47,444 |
Dec 20, 2024 | 3.9329 | 3.9543 | 3.9227 | 3.9543 | 3.9543 | 96,380 |
Dec 19, 2024 | 3.9332 | 3.9505 | 3.9332 | 3.9385 | 3.9385 | 101,986 |
Dec 18, 2024 | 3.9916 | 3.9916 | 3.9747 | 3.9747 | 3.9747 | 94,219 |
Dec 17, 2024 | 3.9897 | 3.9897 | 3.9740 | 3.9770 | 3.9770 | 53,216 |
Dec 16, 2024 | 3.9920 | 3.9920 | 3.9687 | 3.9836 | 3.9836 | 144,553 |
Dec 13, 2024 | 3.9997 | 3.9997 | 3.9788 | 3.9793 | 3.9793 | 131,000 |
Dec 12, 2024 | 4.0068 | 4.0068 | 3.9889 | 3.9950 | 3.9950 | 96,028 |
Dec 11, 2024 | 3.9891 | 4.0028 | 3.9891 | 3.9968 | 3.9968 | 42,358 |
Dec 10, 2024 | 3.9959 | 3.9990 | 3.9919 | 3.9933 | 3.9933 | 28,110 |
Dec 9, 2024 | 4.0068 | 4.0068 | 3.9958 | 3.9960 | 3.9960 | 59,314 |
Dec 6, 2024 | 3.9884 | 4.0065 | 3.9884 | 4.0065 | 4.0065 | 135,565 |
Dec 5, 2024 | 3.9988 | 4.0029 | 3.9942 | 3.9955 | 3.9955 | 149,388 |
Dec 4, 2024 | 3.9988 | 3.9988 | 3.9906 | 3.9959 | 3.9959 | 10,965 |
Dec 3, 2024 | 3.9911 | 3.9990 | 3.9911 | 3.9967 | 3.9967 | 35,123 |
Dec 2, 2024 | 4.0017 | 4.0017 | 3.9894 | 3.9954 | 3.9954 | 159,736 |
Nov 29, 2024 | 4.0070 | 4.0070 | 3.9906 | 3.9958 | 3.9958 | 33,683 |
Nov 28, 2024 | 4.0101 | 4.0101 | 3.9872 | 3.9873 | 3.9873 | 68,963 |
Nov 27, 2024 | 3.9786 | 3.9811 | 3.9743 | 3.9808 | 3.9808 | 40,853 |
Nov 26, 2024 | 3.9907 | 3.9907 | 3.9752 | 3.9810 | 3.9810 | 145,443 |
Nov 25, 2024 | 3.9864 | 3.9864 | 3.9753 | 3.9820 | 3.9820 | 47,621 |
Nov 22, 2024 | 3.9775 | 3.9775 | 3.9622 | 3.9692 | 3.9692 | 30,608 |
Nov 21, 2024 | 3.9827 | 3.9827 | 3.9697 | 3.9752 | 3.9752 | 43,431 |
Nov 20, 2024 | 3.9692 | 3.9733 | 3.9679 | 3.9715 | 3.9715 | 38,913 |
Nov 19, 2024 | 3.9656 | 3.9677 | 3.9631 | 3.9664 | 3.9664 | 98,936 |
Nov 18, 2024 | 3.9506 | 3.9599 | 3.9506 | 3.9548 | 3.9548 | 80,730 |
Nov 15, 2024 | 3.9625 | 3.9625 | 3.9500 | 3.9537 | 3.9537 | 120,527 |
Nov 14, 2024 | 0.1252 Dividend | |||||
Nov 14, 2024 | 3.9767 | 3.9767 | 3.9615 | 3.9745 | 3.9745 | 56,146 |
Nov 13, 2024 | 4.0883 | 4.1011 | 4.0842 | 4.1011 | 3.9759 | 122,527 |
Nov 12, 2024 | 4.1101 | 4.1121 | 4.0955 | 4.0955 | 3.9705 | 584,865 |
Nov 11, 2024 | 4.1127 | 4.1168 | 4.1103 | 4.1103 | 3.9848 | 37,257 |
Nov 8, 2024 | 4.1044 | 4.1143 | 4.1028 | 4.1143 | 3.9887 | 56,765 |
Nov 7, 2024 | 4.1040 | 4.1040 | 4.0839 | 4.0976 | 3.9725 | 208,164 |
Nov 6, 2024 | 4.1008 | 4.1029 | 4.0774 | 4.0915 | 3.9666 | 283,111 |
Nov 5, 2024 | 4.0809 | 4.0809 | 4.0668 | 4.0688 | 3.9446 | 42,758 |
Nov 4, 2024 | 4.0653 | 4.0765 | 4.0653 | 4.0765 | 3.9521 | 10,501 |
Nov 1, 2024 | 4.0677 | 4.0717 | 4.0638 | 4.0702 | 3.9459 | 49,237 |
Oct 31, 2024 | 4.0696 | 4.0775 | 4.0668 | 4.0718 | 3.9475 | 74,743 |
Oct 30, 2024 | 4.0858 | 4.0923 | 4.0810 | 4.0837 | 3.9590 | 41,905 |
Oct 29, 2024 | 4.0789 | 4.0860 | 4.0751 | 4.0770 | 3.9525 | 138,594 |
Oct 28, 2024 | 4.0799 | 4.0898 | 4.0783 | 4.0870 | 3.9622 | 111,226 |
Oct 25, 2024 | 4.0814 | 4.0908 | 4.0814 | 4.0888 | 3.9640 | 46,867 |
Oct 24, 2024 | 4.0731 | 4.0794 | 4.0715 | 4.0773 | 3.9528 | 56,933 |
Oct 23, 2024 | 4.0822 | 4.0822 | 4.0720 | 4.0754 | 3.9510 | 138,191 |
Oct 22, 2024 | 4.0831 | 4.0836 | 4.0774 | 4.0798 | 3.9553 | 163,872 |
Oct 21, 2024 | 4.1031 | 4.1031 | 4.0832 | 4.0856 | 3.9609 | 182,737 |
Oct 18, 2024 | 4.0982 | 4.1007 | 4.0904 | 4.0997 | 3.9745 | 43,186 |
Oct 17, 2024 | 4.1041 | 4.1081 | 4.0914 | 4.0944 | 3.9694 | 81,288 |
Oct 16, 2024 | 4.0967 | 4.1050 | 4.0947 | 4.1042 | 3.9789 | 34,214 |
Oct 15, 2024 | 4.0992 | 4.1019 | 4.0922 | 4.0970 | 3.9719 | 57,590 |
Oct 14, 2024 | 4.0958 | 4.0958 | 4.0864 | 4.0869 | 3.9621 | 25,216 |
Oct 11, 2024 | 4.0820 | 4.0907 | 4.0783 | 4.0907 | 3.9658 | 92,906 |
Oct 10, 2024 | 4.0872 | 4.0922 | 4.0815 | 4.0845 | 3.9598 | 35,282 |
Oct 9, 2024 | 4.0932 | 4.0932 | 4.0870 | 4.0904 | 3.9655 | 50,903 |
Oct 8, 2024 | 4.0893 | 4.0893 | 4.0840 | 4.0845 | 3.9598 | 37,938 |
Oct 7, 2024 | 4.1002 | 4.1002 | 4.0879 | 4.0903 | 3.9654 | 135,671 |
Oct 4, 2024 | 4.1060 | 4.1151 | 4.0988 | 4.1046 | 3.9793 | 214,876 |
Oct 3, 2024 | 4.1116 | 4.1137 | 4.1069 | 4.1081 | 3.9827 | 105,365 |
Oct 2, 2024 | 4.1141 | 4.1176 | 4.1108 | 4.1131 | 3.9875 | 44,865 |
Oct 1, 2024 | 4.1311 | 4.1311 | 4.1157 | 4.1205 | 3.9947 | 46,050 |
Sep 30, 2024 | 4.1286 | 4.1286 | 4.1120 | 4.1166 | 3.9909 | 100,657 |
Sep 27, 2024 | 4.0953 | 4.1180 | 4.0953 | 4.1131 | 3.9875 | 222,638 |
Sep 26, 2024 | 4.0882 | 4.1048 | 4.0882 | 4.0954 | 3.9704 | 77,989 |
Sep 25, 2024 | 4.1051 | 4.1051 | 4.0948 | 4.0958 | 3.9708 | 84,509 |
Sep 24, 2024 | 4.0939 | 4.0967 | 4.0906 | 4.0949 | 3.9699 | 236,465 |
Sep 23, 2024 | 4.1171 | 4.1171 | 4.0983 | 4.0985 | 3.9734 | 64,691 |
Sep 20, 2024 | 4.1179 | 4.1179 | 4.0941 | 4.0967 | 3.9716 | 37,123 |
Sep 19, 2024 | 4.1181 | 4.1181 | 4.1062 | 4.1115 | 3.9860 | 833,650 |
Sep 18, 2024 | 4.0898 | 4.0936 | 4.0898 | 4.0925 | 3.9676 | 143,101 |
Sep 17, 2024 | 4.0961 | 4.0967 | 4.0911 | 4.0949 | 3.9699 | 91,207 |
Sep 16, 2024 | 4.0835 | 4.0850 | 4.0718 | 4.0812 | 3.9566 | 331,721 |
Sep 13, 2024 | 4.0642 | 4.0735 | 4.0642 | 4.0734 | 3.9490 | 200,559 |
Sep 12, 2024 | 4.0523 | 4.0613 | 4.0523 | 4.0601 | 3.9362 | 148,066 |
Sep 11, 2024 | 4.0592 | 4.0592 | 4.0456 | 4.0481 | 3.9245 | 23,391 |
Sep 10, 2024 | 4.0482 | 4.0650 | 4.0482 | 4.0578 | 3.9339 | 312,819 |
Sep 9, 2024 | 4.0498 | 4.0601 | 4.0498 | 4.0580 | 3.9341 | 74,493 |
Sep 6, 2024 | 4.0437 | 4.0624 | 4.0437 | 4.0521 | 3.9284 | 173,636 |
Sep 5, 2024 | 4.0465 | 4.0518 | 4.0452 | 4.0473 | 3.9237 | 287,884 |
Sep 4, 2024 | 4.0381 | 4.0470 | 4.0270 | 4.0420 | 3.9186 | 29,310 |
Sep 3, 2024 | 4.0461 | 4.0461 | 4.0298 | 4.0298 | 3.9068 | 144,198 |
Sep 2, 2024 | 4.0517 | 4.0517 | 4.0371 | 4.0426 | 3.9192 | 31,617 |
Aug 30, 2024 | 4.0440 | 4.0473 | 4.0391 | 4.0391 | 3.9158 | 59,137 |
Aug 29, 2024 | 4.0446 | 4.0484 | 4.0404 | 4.0427 | 3.9193 | 55,414 |
Aug 28, 2024 | 4.0407 | 4.0411 | 4.0368 | 4.0399 | 3.9166 | 38,899 |
Aug 27, 2024 | 4.0380 | 4.0398 | 4.0353 | 4.0388 | 3.9155 | 24,340 |
Aug 26, 2024 | 4.0201 | 4.0493 | 4.0201 | 4.0379 | 3.9146 | 64,629 |
Aug 23, 2024 | 4.0399 | 4.0476 | 4.0265 | 4.0476 | 3.9240 | 51,812 |
Aug 22, 2024 | 4.0300 | 4.0300 | 4.0216 | 4.0222 | 3.8994 | 191,270 |
Aug 21, 2024 | 4.0236 | 4.0249 | 4.0200 | 4.0249 | 3.9020 | 278,630 |
Aug 20, 2024 | 4.0273 | 4.0283 | 4.0182 | 4.0182 | 3.8955 | 33,418 |
Aug 19, 2024 | 4.0203 | 4.0215 | 4.0186 | 4.0214 | 3.8986 | 239,402 |
Aug 16, 2024 | 4.0132 | 4.0149 | 4.0066 | 4.0149 | 3.8923 | 88,550 |
Aug 15, 2024 | 4.0128 | 4.0128 | 4.0030 | 4.0033 | 3.8811 | 163,552 |
Aug 14, 2024 | 3.9898 | 4.0020 | 3.9898 | 4.0020 | 3.8798 | 272,043 |
Aug 13, 2024 | 3.9867 | 3.9900 | 3.9798 | 3.9872 | 3.8655 | 48,683 |
Aug 12, 2024 | 3.9700 | 3.9834 | 3.9700 | 3.9769 | 3.8555 | 18,071 |
Aug 9, 2024 | 3.9610 | 3.9810 | 3.9610 | 3.9790 | 3.8575 | 152,307 |
Aug 8, 2024 | 3.9713 | 3.9775 | 3.9636 | 3.9754 | 3.8540 | 93,639 |
Aug 7, 2024 | 3.9804 | 3.9853 | 3.9645 | 3.9797 | 3.8582 | 76,870 |
Aug 6, 2024 | 3.9647 | 3.9647 | 3.9481 | 3.9590 | 3.8381 | 51,301 |
Aug 5, 2024 | 3.9677 | 3.9677 | 3.9335 | 3.9377 | 3.8175 | 106,964 |
Aug 2, 2024 | 3.9749 | 3.9868 | 3.9662 | 3.9683 | 3.8472 | 23,752 |
Aug 1, 2024 | 4.0032 | 4.0032 | 3.9813 | 3.9813 | 3.8598 | 74,093 |
Jul 31, 2024 | 3.9972 | 3.9972 | 3.9818 | 3.9825 | 3.8609 | 289,648 |
Jul 30, 2024 | 3.9603 | 3.9787 | 3.9603 | 3.9684 | 3.8473 | 97,762 |
Jul 29, 2024 | 3.9855 | 3.9888 | 3.9713 | 3.9717 | 3.8505 | 45,004 |
Jul 26, 2024 | 3.9743 | 3.9897 | 3.9729 | 3.9771 | 3.8557 | 108,309 |
Jul 25, 2024 | 3.9715 | 3.9772 | 3.9700 | 3.9772 | 3.8558 | 78,162 |
Jul 24, 2024 | 3.9776 | 3.9800 | 3.9720 | 3.9778 | 3.8564 | 127,213 |
Jul 23, 2024 | 3.9857 | 3.9857 | 3.9734 | 3.9819 | 3.8603 | 86,415 |
Jul 22, 2024 | 3.9634 | 3.9739 | 3.9634 | 3.9720 | 3.8507 | 25,974 |
Jul 19, 2024 | 3.9717 | 3.9717 | 3.9619 | 3.9626 | 3.8416 | 58,997 |
Jul 18, 2024 | 3.9812 | 3.9812 | 3.9693 | 3.9693 | 3.8481 | 218,684 |
Jul 17, 2024 | 3.9739 | 3.9759 | 3.9674 | 3.9754 | 3.8540 | 219,706 |
Jul 16, 2024 | 3.9723 | 3.9750 | 3.9667 | 3.9719 | 3.8506 | 78,239 |
Jul 15, 2024 | 3.9736 | 3.9736 | 3.9637 | 3.9704 | 3.8492 | 42,627 |
Jul 12, 2024 | 3.9639 | 3.9678 | 3.9588 | 3.9678 | 3.8467 | 76,528 |
Jul 11, 2024 | 3.9502 | 3.9622 | 3.9434 | 3.9580 | 3.8372 | 144,316 |
Jul 10, 2024 | 3.9388 | 3.9446 | 3.9388 | 3.9422 | 3.8219 | 46,846 |
Jul 9, 2024 | 3.9431 | 3.9462 | 3.9359 | 3.9359 | 3.8157 | 65,564 |
Jul 8, 2024 | 3.9462 | 3.9475 | 3.9403 | 3.9403 | 3.8200 | 67,170 |
Jul 5, 2024 | 3.9273 | 3.9478 | 3.9273 | 3.9478 | 3.8273 | 110,601 |
Jul 4, 2024 | 3.9316 | 3.9363 | 3.9316 | 3.9318 | 3.8118 | 32,581 |
Jul 3, 2024 | 3.9208 | 3.9299 | 3.9208 | 3.9278 | 3.8079 | 512,914 |
Jul 2, 2024 | 3.9078 | 3.9205 | 3.9060 | 3.9205 | 3.8008 | 65,311 |
Jul 1, 2024 | 3.9218 | 3.9229 | 3.9135 | 3.9139 | 3.7944 | 243,679 |
Jun 28, 2024 | 3.9246 | 3.9319 | 3.9242 | 3.9242 | 3.8044 | 80,930 |
Jun 27, 2024 | 3.9227 | 3.9227 | 3.9155 | 3.9180 | 3.7984 | 80,417 |
Jun 26, 2024 | 3.9256 | 3.9264 | 3.9141 | 3.9187 | 3.7991 | 45,123 |
Jun 25, 2024 | 3.9238 | 3.9272 | 3.9212 | 3.9256 | 3.8058 | 75,734 |
Jun 24, 2024 | 3.9300 | 3.9328 | 3.9213 | 3.9288 | 3.8089 | 85,550 |
Jun 21, 2024 | 3.9178 | 3.9283 | 3.9178 | 3.9227 | 3.8029 | 67,239 |
Jun 20, 2024 | 3.9225 | 3.9294 | 3.9172 | 3.9222 | 3.8025 | 183,322 |
Jun 19, 2024 | 3.9243 | 3.9260 | 3.9225 | 3.9243 | 3.8045 | 65,339 |
Jun 18, 2024 | 3.9108 | 3.9256 | 3.9108 | 3.9235 | 3.8037 | 192,010 |
Jun 17, 2024 | 3.9171 | 3.9171 | 3.9052 | 3.9125 | 3.7931 | 48,310 |
Jun 14, 2024 | 3.9229 | 3.9243 | 3.9098 | 3.9099 | 3.7905 | 402,532 |
Jun 13, 2024 | 3.9310 | 3.9400 | 3.9239 | 3.9239 | 3.8041 | 94,311 |
Jun 12, 2024 | 3.9113 | 3.9362 | 3.9099 | 3.9302 | 3.8102 | 288,969 |
Jun 11, 2024 | 3.9111 | 3.9130 | 3.9028 | 3.9048 | 3.7856 | 30,239 |
Jun 10, 2024 | 3.9047 | 3.9047 | 3.8990 | 3.9044 | 3.7852 | 31,260 |
Jun 7, 2024 | 3.9212 | 3.9212 | 3.9007 | 3.9038 | 3.7846 | 88,593 |
Jun 6, 2024 | 3.9164 | 3.9232 | 3.9145 | 3.9216 | 3.8019 | 278,578 |
Jun 5, 2024 | 3.9100 | 3.9187 | 3.9079 | 3.9167 | 3.7971 | 165,099 |
Jun 4, 2024 | 3.9041 | 3.9090 | 3.9013 | 3.9067 | 3.7874 | 53,237 |
Jun 3, 2024 | 3.9024 | 3.9078 | 3.8990 | 3.9058 | 3.7866 | 179,893 |
May 31, 2024 | 3.8921 | 3.8949 | 3.8824 | 3.8931 | 3.7742 | 87,575 |
May 30, 2024 | 3.8818 | 3.8844 | 3.8735 | 3.8811 | 3.7626 | 689,859 |
May 29, 2024 | 3.8751 | 3.8764 | 3.8700 | 3.8747 | 3.7564 | 336,879 |
May 28, 2024 | 3.9034 | 3.9037 | 3.8933 | 3.8933 | 3.7744 | 74,781 |
May 27, 2024 | 3.8906 | 3.9026 | 3.8906 | 3.8945 | 3.7756 | 160,599 |
May 24, 2024 | 3.8804 | 3.8934 | 3.8804 | 3.8928 | 3.7740 | 66,737 |
May 23, 2024 | 3.9173 | 3.9173 | 3.8891 | 3.8919 | 3.7731 | 78,544 |
May 22, 2024 | 3.9094 | 3.9094 | 3.9039 | 3.9056 | 3.7864 | 73,184 |
May 21, 2024 | 3.8989 | 3.9147 | 3.8989 | 3.9125 | 3.7931 | 39,374 |
May 20, 2024 | 3.9118 | 3.9149 | 3.9075 | 3.9096 | 3.7902 | 24,355 |
May 17, 2024 | 3.9238 | 3.9238 | 3.9063 | 3.9082 | 3.7889 | 49,705 |
May 16, 2024 | 0.1249 Dividend | |||||
May 16, 2024 | 3.9093 | 3.9271 | 3.9081 | 3.9170 | 3.7974 | 86,019 |
May 15, 2024 | 4.0396 | 4.0447 | 4.0250 | 4.0435 | 3.7990 | 95,303 |
May 14, 2024 | 4.0244 | 4.0263 | 4.0160 | 4.0228 | 3.7795 | 209,269 |
May 13, 2024 | 4.0269 | 4.0269 | 4.0209 | 4.0221 | 3.7789 | 24,905 |
May 10, 2024 | 4.0341 | 4.0341 | 4.0210 | 4.0222 | 3.7790 | 74,489 |
May 9, 2024 | 4.0290 | 4.0363 | 4.0206 | 4.0259 | 3.7824 | 541,859 |
May 8, 2024 | 4.0371 | 4.0411 | 4.0321 | 4.0321 | 3.7883 | 50,608 |
May 7, 2024 | 4.0488 | 4.0488 | 4.0389 | 4.0418 | 3.7974 | 55,266 |
May 6, 2024 | 4.0409 | 4.0447 | 4.0354 | 4.0354 | 3.7914 | 54,903 |
May 3, 2024 | 4.0445 | 4.0449 | 4.0229 | 4.0409 | 3.7965 | 126,019 |
May 2, 2024 | 3.9945 | 4.0136 | 3.9945 | 4.0079 | 3.7655 | 74,748 |
Apr 30, 2024 | 4.0094 | 4.0094 | 3.9860 | 3.9860 | 3.7449 | 114,070 |
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%
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%