XETRA - Delayed Quote EUR
iShares MSCI Australia UCITS ETF USD (Acc) (IBC6.DE)
47.15
+0.45
+(0.96%)
As of 12:55:11 PM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
May 30, 2025 | 47.06 | 47.22 | 46.90 | 47.15 | 47.15 | 441 |
May 29, 2025 | 47.21 | 47.40 | 46.65 | 46.71 | 46.71 | 733 |
May 28, 2025 | 47.06 | 47.15 | 46.87 | 46.96 | 46.96 | 4,017 |
May 27, 2025 | 47.22 | 47.38 | 47.03 | 47.31 | 47.31 | 58,425 |
May 26, 2025 | 47.19 | 47.20 | 47.08 | 47.11 | 47.11 | 1,251 |
May 23, 2025 | 46.92 | 47.01 | 46.26 | 46.72 | 46.72 | 7,712 |
May 22, 2025 | 46.69 | 46.88 | 46.46 | 46.79 | 46.79 | 60,226 |
May 21, 2025 | 47.08 | 47.17 | 46.79 | 47.10 | 47.10 | 1,550 |
May 20, 2025 | 47.01 | 47.14 | 46.91 | 47.13 | 47.13 | 243 |
May 19, 2025 | 46.72 | 47.19 | 46.60 | 47.19 | 47.19 | 802 |
May 16, 2025 | 47.21 | 47.29 | 47.05 | 47.13 | 47.13 | 3,953 |
May 15, 2025 | 47.08 | 47.20 | 46.92 | 47.20 | 47.20 | 1,073 |
May 14, 2025 | 47.26 | 47.27 | 46.70 | 46.73 | 46.73 | 980 |
May 13, 2025 | 46.97 | 47.28 | 46.82 | 47.26 | 47.26 | 1,683 |
May 12, 2025 | 47.03 | 47.19 | 46.74 | 46.85 | 46.85 | 7,905 |
May 9, 2025 | 45.92 | 46.15 | 45.82 | 46.08 | 46.08 | 2,466 |
May 8, 2025 | 45.64 | 45.85 | 45.56 | 45.85 | 45.85 | 1,086 |
May 7, 2025 | 45.81 | 45.81 | 45.51 | 45.58 | 45.58 | 1,199 |
May 6, 2025 | 45.80 | 45.86 | 45.55 | 45.86 | 45.86 | 1,135 |
May 5, 2025 | 45.97 | 45.99 | 45.78 | 45.92 | 45.92 | 2,004 |
May 2, 2025 | 46.15 | 46.37 | 45.97 | 46.16 | 46.16 | 4,871 |
Apr 30, 2025 | 45.17 | 45.19 | 44.46 | 44.96 | 44.96 | 1,536 |
Apr 29, 2025 | 44.83 | 44.83 | 44.53 | 44.53 | 44.53 | 466 |
Apr 28, 2025 | 44.50 | 44.60 | 44.28 | 44.45 | 44.45 | 4,839 |
Apr 25, 2025 | 45.06 | 45.13 | 44.47 | 44.47 | 44.47 | 1,791 |
Apr 24, 2025 | 44.15 | 44.58 | 43.97 | 44.55 | 44.55 | 9,958 |
Apr 23, 2025 | 44.12 | 44.49 | 43.94 | 43.96 | 43.96 | 7,974 |
Apr 22, 2025 | 43.28 | 43.54 | 43.10 | 43.49 | 43.49 | 4,309 |
Apr 17, 2025 | 42.81 | 43.10 | 42.79 | 43.00 | 43.00 | 2,907 |
Apr 16, 2025 | 42.84 | 43.31 | 42.65 | 43.31 | 43.31 | 3,674 |
Apr 15, 2025 | 42.92 | 43.15 | 42.81 | 43.08 | 43.08 | 2,358 |
Apr 14, 2025 | 42.21 | 42.63 | 42.21 | 42.47 | 42.47 | 8,088 |
Apr 11, 2025 | 41.13 | 41.22 | 40.10 | 40.81 | 40.81 | 7,043 |
Apr 10, 2025 | 42.78 | 42.83 | 41.28 | 41.28 | 41.28 | 4,541 |
Apr 9, 2025 | 39.85 | 40.47 | 39.20 | 39.78 | 39.78 | 17,833 |
Apr 8, 2025 | 40.84 | 41.76 | 40.77 | 40.99 | 40.99 | 9,782 |
Apr 7, 2025 | 39.26 | 40.26 | 38.85 | 39.53 | 39.53 | 14,743 |
Apr 4, 2025 | 42.78 | 42.78 | 39.99 | 40.17 | 40.17 | 10,933 |
Apr 3, 2025 | 44.55 | 44.70 | 44.06 | 44.10 | 44.10 | 7,619 |
Apr 2, 2025 | 45.72 | 45.72 | 45.35 | 45.47 | 45.47 | 2,058 |
Apr 1, 2025 | 45.35 | 45.62 | 45.06 | 45.53 | 45.53 | 3,024 |
Mar 31, 2025 | 44.67 | 44.75 | 44.21 | 44.67 | 44.67 | 4,701 |
Mar 28, 2025 | 45.69 | 45.81 | 45.16 | 45.16 | 45.16 | 889 |
Mar 27, 2025 | 45.85 | 45.88 | 45.64 | 45.68 | 45.68 | 2,129 |
Mar 26, 2025 | 46.04 | 46.13 | 45.79 | 45.80 | 45.80 | 2,759 |
Mar 25, 2025 | 45.42 | 45.78 | 45.40 | 45.67 | 45.67 | 3,396 |
Mar 24, 2025 | 45.24 | 45.53 | 45.21 | 45.42 | 45.42 | 20,300 |
Mar 21, 2025 | 45.10 | 45.15 | 44.69 | 44.83 | 44.83 | 4,256 |
Mar 20, 2025 | 45.08 | 45.25 | 44.72 | 44.99 | 44.99 | 18,740 |
Mar 19, 2025 | 44.49 | 44.96 | 44.47 | 44.88 | 44.88 | 1,327 |
Mar 18, 2025 | 44.88 | 45.20 | 44.44 | 44.50 | 44.50 | 2,478 |
Mar 17, 2025 | 44.83 | 45.16 | 44.74 | 45.10 | 45.10 | 6,648 |
Mar 14, 2025 | 44.24 | 44.66 | 44.13 | 44.59 | 44.59 | 5,007 |
Mar 13, 2025 | 44.08 | 44.22 | 44.02 | 44.15 | 44.15 | 2,912 |
Mar 12, 2025 | 44.09 | 44.42 | 44.00 | 44.36 | 44.36 | 4,902 |
Mar 11, 2025 | 44.78 | 44.85 | 44.12 | 44.23 | 44.23 | 5,601 |
Mar 10, 2025 | 45.47 | 45.53 | 44.97 | 45.00 | 45.00 | 68,100 |
Mar 7, 2025 | 45.42 | 45.49 | 45.13 | 45.29 | 45.29 | 6,714 |
Mar 6, 2025 | 46.53 | 46.65 | 45.69 | 46.54 | 46.54 | 7,807 |
Mar 5, 2025 | 46.81 | 46.92 | 46.44 | 46.46 | 46.46 | 7,416 |
Mar 4, 2025 | 47.37 | 47.42 | 46.53 | 46.63 | 46.63 | 22,813 |
Mar 3, 2025 | 48.10 | 48.21 | 47.97 | 47.98 | 47.98 | 6,595 |
Feb 28, 2025 | 47.72 | 47.88 | 47.63 | 47.84 | 47.84 | 14,737 |
Feb 27, 2025 | 48.61 | 48.69 | 48.19 | 48.51 | 48.51 | 4,814 |
Feb 26, 2025 | 48.58 | 48.74 | 48.40 | 48.69 | 48.69 | 2,817 |
Feb 25, 2025 | 48.76 | 48.76 | 48.21 | 48.21 | 48.21 | 13,282 |
Feb 24, 2025 | 49.17 | 49.31 | 48.74 | 49.06 | 49.06 | 8,589 |
Feb 21, 2025 | 49.28 | 49.63 | 49.16 | 49.28 | 49.28 | 6,165 |
Feb 20, 2025 | 49.44 | 49.73 | 49.42 | 49.52 | 49.52 | 18,912 |
Feb 19, 2025 | 50.08 | 50.08 | 49.66 | 49.92 | 49.92 | 13,061 |
Feb 18, 2025 | 50.41 | 50.49 | 50.28 | 50.28 | 50.28 | 8,466 |
Feb 17, 2025 | 50.60 | 50.76 | 50.60 | 50.74 | 50.74 | 2,119 |
Feb 14, 2025 | 50.55 | 50.65 | 50.38 | 50.42 | 50.42 | 1,765 |
Feb 13, 2025 | 50.31 | 50.88 | 50.21 | 50.87 | 50.87 | 4,846 |
Feb 12, 2025 | 50.59 | 50.68 | 50.27 | 50.38 | 50.38 | 3,837 |
Feb 11, 2025 | 50.25 | 50.27 | 50.07 | 50.24 | 50.24 | 1,533 |
Feb 10, 2025 | 50.31 | 50.63 | 50.30 | 50.53 | 50.53 | 3,316 |
Feb 7, 2025 | 50.25 | 50.42 | 50.00 | 50.04 | 50.04 | 8,095 |
Feb 6, 2025 | 50.10 | 50.38 | 50.10 | 50.30 | 50.30 | 10,607 |
Feb 5, 2025 | 49.49 | 49.76 | 49.42 | 49.76 | 49.76 | 8,767 |
Feb 4, 2025 | 49.23 | 49.65 | 49.01 | 49.65 | 49.65 | 15,244 |
Feb 3, 2025 | 49.12 | 49.58 | 49.05 | 49.58 | 49.58 | 31,139 |
Jan 31, 2025 | 49.84 | 49.97 | 49.79 | 49.88 | 49.88 | 12,615 |
Jan 30, 2025 | 49.60 | 49.83 | 49.60 | 49.83 | 49.83 | 1,515 |
Jan 29, 2025 | 49.35 | 49.38 | 49.28 | 49.29 | 49.29 | 2,222 |
Jan 28, 2025 | 49.12 | 49.31 | 49.04 | 49.04 | 49.04 | 1,501 |
Jan 27, 2025 | 48.87 | 48.98 | 48.69 | 48.90 | 48.90 | 9,420 |
Jan 24, 2025 | 49.49 | 49.49 | 49.21 | 49.36 | 49.36 | 6,415 |
Jan 23, 2025 | 49.15 | 49.28 | 49.03 | 49.28 | 49.28 | 3,631 |
Jan 22, 2025 | 49.38 | 49.58 | 49.30 | 49.39 | 49.39 | 2,022 |
Jan 21, 2025 | 49.22 | 49.40 | 49.06 | 49.40 | 49.40 | 6,960 |
Jan 20, 2025 | 49.13 | 49.42 | 48.96 | 49.22 | 49.22 | 5,616 |
Jan 17, 2025 | 49.00 | 49.20 | 48.89 | 49.12 | 49.12 | 8,136 |
Jan 16, 2025 | 49.22 | 49.22 | 49.01 | 49.17 | 49.17 | 1,708 |
Jan 15, 2025 | 48.38 | 49.08 | 48.35 | 49.08 | 49.08 | 7,165 |
Jan 14, 2025 | 48.58 | 48.64 | 48.08 | 48.31 | 48.31 | 3,983 |
Jan 13, 2025 | 48.16 | 48.46 | 48.10 | 48.35 | 48.35 | 10,034 |
Jan 10, 2025 | 48.87 | 48.93 | 48.36 | 48.36 | 48.36 | 1,465 |
Jan 9, 2025 | 48.86 | 49.30 | 48.86 | 49.18 | 49.18 | 1,218 |
Jan 8, 2025 | 49.26 | 49.31 | 48.81 | 48.99 | 48.99 | 3,743 |
Jan 7, 2025 | 48.72 | 49.12 | 48.70 | 48.85 | 48.85 | 4,946 |
Jan 6, 2025 | 48.79 | 49.14 | 48.72 | 48.89 | 48.89 | 9,604 |
Jan 3, 2025 | 48.74 | 49.06 | 48.62 | 48.74 | 48.74 | 1,560 |
Jan 2, 2025 | 48.17 | 48.70 | 48.10 | 48.70 | 48.70 | 4,288 |
Dec 30, 2024 | 48.00 | 48.10 | 47.85 | 47.85 | 47.85 | 3,989 |
Dec 27, 2024 | 48.14 | 48.22 | 47.90 | 48.00 | 48.00 | 3,952 |
Dec 23, 2024 | 47.92 | 48.06 | 47.69 | 47.80 | 47.80 | 4,662 |
Dec 20, 2024 | 47.28 | 47.65 | 46.83 | 47.63 | 47.63 | 10,192 |
Dec 19, 2024 | 47.81 | 47.94 | 47.65 | 47.89 | 47.89 | 23,552 |
Dec 18, 2024 | 48.96 | 49.00 | 48.83 | 48.83 | 48.83 | 3,965 |
Dec 17, 2024 | 49.08 | 49.19 | 48.97 | 49.05 | 49.05 | 5,042 |
Dec 16, 2024 | 49.01 | 49.13 | 48.92 | 48.97 | 48.97 | 8,643 |
Dec 13, 2024 | 49.37 | 49.37 | 48.82 | 48.89 | 48.89 | 2,234 |
Dec 12, 2024 | 49.65 | 49.65 | 49.29 | 49.33 | 49.33 | 3,841 |
Dec 11, 2024 | 49.42 | 49.72 | 49.28 | 49.72 | 49.72 | 3,158 |
Dec 10, 2024 | 49.69 | 49.90 | 49.63 | 49.70 | 49.70 | 9,001 |
Dec 9, 2024 | 50.13 | 50.60 | 50.12 | 50.47 | 50.47 | 22,507 |
Dec 6, 2024 | 50.03 | 50.17 | 49.76 | 49.76 | 49.76 | 1,348 |
Dec 5, 2024 | 50.63 | 50.64 | 50.30 | 50.33 | 50.33 | 2,555 |
Dec 4, 2024 | 50.72 | 50.77 | 50.58 | 50.68 | 50.68 | 7,713 |
Dec 3, 2024 | 51.23 | 51.29 | 51.07 | 51.12 | 51.12 | 15,097 |
Dec 2, 2024 | 50.98 | 51.31 | 50.98 | 51.07 | 51.07 | 4,014 |
Nov 29, 2024 | 50.74 | 51.04 | 50.73 | 51.00 | 51.00 | 818 |
Nov 28, 2024 | 50.85 | 50.85 | 50.69 | 50.77 | 50.77 | 356 |
Nov 27, 2024 | 50.81 | 50.83 | 50.58 | 50.68 | 50.68 | 745 |
Nov 26, 2024 | 50.53 | 50.85 | 50.45 | 50.55 | 50.55 | 6,066 |
Nov 25, 2024 | 51.40 | 51.42 | 51.14 | 51.14 | 51.14 | 5,229 |
Nov 22, 2024 | 51.02 | 51.50 | 51.02 | 51.41 | 51.41 | 6,336 |
Nov 21, 2024 | 50.32 | 50.85 | 50.25 | 50.83 | 50.83 | 2,828 |
Nov 20, 2024 | 50.33 | 50.39 | 50.09 | 50.09 | 50.09 | 10,392 |
Nov 19, 2024 | 50.36 | 50.38 | 49.88 | 50.29 | 50.29 | 28,505 |
Nov 18, 2024 | 49.67 | 49.99 | 49.55 | 49.96 | 49.96 | 836 |
Nov 15, 2024 | 49.57 | 49.72 | 49.49 | 49.51 | 49.51 | 10,486 |
Nov 14, 2024 | 49.42 | 49.81 | 49.42 | 49.81 | 49.81 | 1,293 |
Nov 13, 2024 | 49.13 | 49.33 | 49.01 | 49.33 | 49.33 | 8,854 |
Nov 12, 2024 | 49.45 | 49.55 | 49.13 | 49.13 | 49.13 | 1,854 |
Nov 11, 2024 | 49.72 | 49.94 | 49.72 | 49.79 | 49.79 | 20,702 |
Nov 8, 2024 | 49.82 | 49.82 | 49.29 | 49.29 | 49.29 | 4,164 |
Nov 7, 2024 | 49.33 | 49.89 | 49.33 | 49.76 | 49.76 | 4,643 |
Nov 6, 2024 | 48.88 | 49.28 | 48.29 | 48.60 | 48.60 | 4,339 |
Nov 5, 2024 | 48.01 | 48.19 | 47.94 | 48.19 | 48.19 | 14,805 |
Nov 4, 2024 | 48.08 | 48.11 | 47.92 | 47.92 | 47.92 | 6,059 |
Nov 1, 2024 | 47.68 | 48.34 | 47.68 | 48.19 | 48.19 | 13,364 |
Oct 31, 2024 | 47.85 | 47.85 | 47.27 | 47.48 | 47.48 | 3,723 |
Oct 30, 2024 | 48.33 | 48.38 | 48.09 | 48.19 | 48.19 | 6,670 |
Oct 29, 2024 | 48.81 | 48.88 | 48.60 | 48.60 | 48.60 | 18,330 |
Oct 28, 2024 | 48.75 | 48.96 | 48.58 | 48.84 | 48.84 | 6,105 |
Oct 25, 2024 | 48.88 | 49.10 | 48.85 | 48.97 | 48.97 | 1,059 |
Oct 24, 2024 | 49.28 | 49.41 | 48.87 | 48.87 | 48.87 | 3,530 |
Oct 23, 2024 | 49.26 | 49.29 | 48.90 | 48.90 | 48.90 | 1,673 |
Oct 22, 2024 | 49.17 | 49.24 | 48.94 | 49.17 | 49.17 | 10,237 |
Oct 21, 2024 | 49.94 | 49.95 | 49.31 | 49.31 | 49.31 | 2,626 |
Oct 18, 2024 | 49.87 | 49.97 | 49.75 | 49.90 | 49.90 | 969 |
Oct 17, 2024 | 49.88 | 50.09 | 49.79 | 50.00 | 50.00 | 14,179 |
Oct 16, 2024 | 49.53 | 49.76 | 49.47 | 49.74 | 49.74 | 2,737 |
Oct 15, 2024 | 49.69 | 49.69 | 49.46 | 49.53 | 49.53 | 5,130 |
Oct 14, 2024 | 49.42 | 49.54 | 49.26 | 49.52 | 49.52 | 9,517 |
Oct 11, 2024 | 49.01 | 49.44 | 48.88 | 49.41 | 49.41 | 307 |
Oct 10, 2024 | 49.00 | 49.00 | 48.78 | 48.94 | 48.94 | 621 |
Oct 9, 2024 | 48.79 | 48.96 | 48.69 | 48.92 | 48.92 | 639 |
Oct 8, 2024 | 48.60 | 48.98 | 48.49 | 48.74 | 48.74 | 6,785 |
Oct 7, 2024 | 49.29 | 49.33 | 49.06 | 49.22 | 49.22 | 5,531 |
Oct 4, 2024 | 49.10 | 49.33 | 49.01 | 49.15 | 49.15 | 9,175 |
Oct 3, 2024 | 49.65 | 49.65 | 49.19 | 49.34 | 49.34 | 5,055 |
Oct 2, 2024 | 49.81 | 49.84 | 49.53 | 49.83 | 49.83 | 2,058 |
Oct 1, 2024 | 49.58 | 49.92 | 49.28 | 49.59 | 49.59 | 3,913 |
Sep 30, 2024 | 49.97 | 49.97 | 49.46 | 49.62 | 49.62 | 3,533 |
Sep 27, 2024 | 49.16 | 49.56 | 49.14 | 49.55 | 49.55 | 7,069 |
Sep 26, 2024 | 49.13 | 49.29 | 48.97 | 49.15 | 49.15 | 1,010 |
Sep 25, 2024 | 48.65 | 48.76 | 48.63 | 48.65 | 48.65 | 753 |
Sep 24, 2024 | 48.87 | 48.97 | 48.78 | 48.94 | 48.94 | 6,211 |
Sep 23, 2024 | 48.51 | 48.83 | 48.43 | 48.80 | 48.80 | 5,904 |
Sep 20, 2024 | 48.92 | 48.92 | 48.40 | 48.44 | 48.44 | 4,042 |
Sep 19, 2024 | 48.96 | 49.29 | 48.94 | 49.09 | 49.09 | 8,867 |
Sep 18, 2024 | 48.42 | 48.42 | 48.06 | 48.06 | 48.06 | 3,710 |
Sep 17, 2024 | 48.28 | 48.42 | 48.23 | 48.33 | 48.33 | 1,425 |
Sep 16, 2024 | 47.97 | 48.08 | 47.90 | 48.03 | 48.03 | 38,861 |
Sep 13, 2024 | 47.92 | 48.06 | 47.78 | 47.95 | 47.95 | 6,616 |
Sep 12, 2024 | 47.78 | 47.85 | 47.58 | 47.83 | 47.83 | 1,419 |
Sep 11, 2024 | 46.94 | 47.03 | 46.58 | 46.85 | 46.85 | 516 |
Sep 10, 2024 | 47.11 | 47.24 | 46.92 | 47.05 | 47.05 | 675 |
Sep 9, 2024 | 46.94 | 47.17 | 46.89 | 47.17 | 47.17 | 749 |
Sep 6, 2024 | 47.13 | 47.32 | 46.36 | 46.48 | 46.48 | 8,223 |
Sep 5, 2024 | 46.90 | 47.28 | 46.90 | 46.92 | 46.92 | 4,355 |
Sep 4, 2024 | 46.82 | 47.09 | 46.74 | 46.97 | 46.97 | 3,508 |
Sep 3, 2024 | 47.92 | 48.01 | 47.20 | 47.37 | 47.37 | 3,006 |
Sep 2, 2024 | 48.12 | 48.14 | 47.87 | 48.14 | 48.14 | 1,241 |
Aug 30, 2024 | 47.95 | 48.10 | 47.58 | 47.58 | 47.58 | 1,367 |
Aug 29, 2024 | 47.68 | 47.99 | 47.68 | 47.88 | 47.88 | 4,793 |
Aug 28, 2024 | 47.45 | 47.58 | 47.40 | 47.42 | 47.42 | 178 |
Aug 27, 2024 | 47.38 | 47.38 | 47.08 | 47.10 | 47.10 | 6,540 |
Aug 26, 2024 | 47.13 | 47.54 | 47.13 | 47.33 | 47.33 | 5,853 |
Aug 23, 2024 | 46.78 | 47.22 | 46.73 | 47.21 | 47.21 | 3,436 |
Aug 22, 2024 | 46.77 | 46.91 | 46.60 | 46.62 | 46.62 | 523 |
Aug 21, 2024 | 46.72 | 46.85 | 46.67 | 46.76 | 46.76 | 2,034 |
Aug 20, 2024 | 46.69 | 46.78 | 46.50 | 46.51 | 46.51 | 1,741 |
Aug 19, 2024 | 46.58 | 46.86 | 46.49 | 46.85 | 46.85 | 702 |
Aug 16, 2024 | 46.17 | 46.22 | 45.93 | 46.08 | 46.08 | 3,486 |
Aug 15, 2024 | 45.44 | 46.01 | 45.39 | 46.01 | 46.01 | 18,642 |
Aug 14, 2024 | 45.51 | 45.60 | 45.22 | 45.41 | 45.41 | 1,584 |
Aug 13, 2024 | 45.43 | 45.55 | 45.26 | 45.53 | 45.53 | 4,970 |
Aug 12, 2024 | 45.34 | 45.40 | 45.22 | 45.22 | 45.22 | 1,786 |
Aug 9, 2024 | 45.21 | 45.44 | 45.01 | 45.23 | 45.23 | 9,268 |
Aug 8, 2024 | 44.34 | 45.02 | 44.13 | 45.01 | 45.01 | 1,995 |
Aug 7, 2024 | 44.31 | 44.82 | 44.19 | 44.76 | 44.76 | 2,505 |
Aug 6, 2024 | 43.96 | 44.04 | 43.53 | 43.94 | 43.94 | 2,289 |
Aug 5, 2024 | 43.35 | 43.51 | 42.55 | 43.17 | 43.17 | 8,407 |
Aug 2, 2024 | 46.10 | 46.13 | 44.47 | 44.59 | 44.59 | 3,709 |
Aug 1, 2024 | 47.29 | 47.29 | 46.37 | 46.37 | 46.37 | 17,063 |
Jul 31, 2024 | 46.83 | 47.18 | 46.83 | 47.17 | 47.17 | 4,950 |
Jul 30, 2024 | 46.47 | 46.65 | 46.41 | 46.51 | 46.51 | 1,154 |
Jul 29, 2024 | 46.57 | 46.58 | 46.06 | 46.06 | 46.06 | 4,883 |
Jul 26, 2024 | 46.06 | 46.33 | 46.06 | 46.24 | 46.24 | 2,066 |
Jul 25, 2024 | 45.83 | 45.96 | 45.41 | 45.96 | 45.96 | 3,058 |
Jul 24, 2024 | 46.63 | 46.72 | 46.49 | 46.51 | 46.51 | 897 |
Jul 23, 2024 | 46.75 | 47.02 | 46.69 | 46.96 | 46.96 | 2,887 |
Jul 22, 2024 | 46.78 | 46.90 | 46.76 | 46.78 | 46.78 | 2,176 |
Jul 19, 2024 | 47.15 | 47.25 | 46.84 | 46.84 | 46.84 | 1,593 |
Jul 18, 2024 | 47.81 | 47.81 | 47.38 | 47.38 | 47.38 | 2,011 |
Jul 17, 2024 | 47.90 | 47.96 | 47.53 | 47.57 | 47.57 | 4,363 |
Jul 16, 2024 | 47.70 | 47.78 | 47.60 | 47.78 | 47.78 | 5,688 |
Jul 15, 2024 | 48.13 | 48.22 | 47.98 | 47.99 | 47.99 | 3,864 |
Jul 12, 2024 | 47.72 | 48.22 | 47.67 | 48.16 | 48.16 | 2,543 |
Jul 11, 2024 | 47.40 | 47.67 | 47.31 | 47.53 | 47.53 | 3,181 |
Jul 10, 2024 | 47.06 | 47.33 | 46.97 | 47.33 | 47.33 | 4,258 |
Jul 9, 2024 | 47.01 | 47.01 | 46.62 | 46.64 | 46.64 | 1,878 |
Jul 8, 2024 | 46.63 | 46.91 | 46.63 | 46.76 | 46.76 | 1,058 |
Jul 5, 2024 | 46.94 | 47.06 | 46.74 | 46.92 | 46.92 | 1,520 |
Jul 4, 2024 | 47.01 | 47.19 | 47.01 | 47.08 | 47.08 | 1,832 |
Jul 3, 2024 | 46.37 | 46.88 | 46.37 | 46.85 | 46.85 | 5,526 |
Jul 2, 2024 | 46.08 | 46.19 | 45.97 | 46.17 | 46.17 | 1,436 |
Jul 1, 2024 | 46.49 | 46.64 | 46.35 | 46.38 | 46.38 | 23,733 |
Jun 28, 2024 | 46.54 | 46.88 | 46.49 | 46.71 | 46.71 | 5,942 |
Jun 27, 2024 | 46.78 | 46.78 | 46.53 | 46.55 | 46.55 | 5,148 |
Jun 26, 2024 | 46.97 | 47.03 | 46.38 | 46.38 | 46.38 | 1,321 |
Jun 25, 2024 | 46.99 | 47.04 | 46.72 | 46.72 | 46.72 | 5,918 |
Jun 24, 2024 | 46.34 | 46.76 | 46.32 | 46.69 | 46.69 | 58,409 |
Jun 21, 2024 | 46.67 | 46.76 | 46.49 | 46.49 | 46.49 | 2,341 |
Jun 20, 2024 | 46.61 | 46.69 | 46.51 | 46.69 | 46.69 | 3,590 |
Jun 19, 2024 | 46.58 | 46.58 | 46.35 | 46.42 | 46.42 | 10,769 |
Jun 18, 2024 | 46.33 | 46.42 | 46.06 | 46.42 | 46.42 | 715 |
Jun 17, 2024 | 45.90 | 45.90 | 45.57 | 45.69 | 45.69 | 6,044 |
Jun 14, 2024 | 46.04 | 46.04 | 45.71 | 45.83 | 45.83 | 1,564 |
Jun 13, 2024 | 45.85 | 45.99 | 45.78 | 45.85 | 45.85 | 3,976 |
Jun 12, 2024 | 45.74 | 46.29 | 45.72 | 46.26 | 46.26 | 5,171 |
Jun 11, 2024 | 45.85 | 45.85 | 45.54 | 45.67 | 45.67 | 2,275 |
Jun 10, 2024 | 46.03 | 46.13 | 45.79 | 46.10 | 46.10 | 18,339 |
Jun 7, 2024 | 46.45 | 46.45 | 45.90 | 45.96 | 45.96 | 1,928 |
Jun 6, 2024 | 46.03 | 46.10 | 45.82 | 46.04 | 46.04 | 1,482 |
Jun 5, 2024 | 45.72 | 45.78 | 45.56 | 45.78 | 45.78 | 7,385 |
Jun 4, 2024 | 45.46 | 45.47 | 45.15 | 45.20 | 45.20 | 10,529 |
Jun 3, 2024 | 45.69 | 45.81 | 45.45 | 45.71 | 45.71 | 24,641 |
May 31, 2024 | 45.35 | 45.41 | 45.10 | 45.10 | 45.10 | 2,724 |
May 30, 2024 | 44.83 | 45.23 | 44.83 | 45.23 | 45.23 | 2,786 |
Related Tickers
BBP Virtus LifeSci Biotech Products ETF
56.52
+2.33%
EZA iShares MSCI South Africa ETF
53.05
+1.96%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.57
+1.94%
FBZ First Trust Brazil AlphaDEX Fund
11.57
+1.49%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.24
+1.30%
KIE SPDR S&P Insurance ETF
58.71
+1.19%
FCEF First Trust Income Opportunity ETF
21.76
+1.07%
CGW Invesco S&P Global Water Index ETF
61.06
+1.03%
FRI First Trust S&P REIT Index Fund
27.36
+1.00%
USRT iShares Core U.S. REIT ETF
57.15
+0.99%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
123.61
+0.99%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.18
+0.96%
REZ iShares Residential and Multisector Real Estate ETF
83.18
+0.96%
FHLC Fidelity MSCI Health Care Index ETF
62.69
+0.95%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.97
+0.95%
FDD First Trust STOXX European Select Dividend Index Fund
15.24
+0.93%
BLCN Siren Nasdaq NexGen Economy ETF
20.77
+0.92%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.18
+0.92%
VHT Vanguard Health Care Index Fund ETF Shares
243.32
+0.91%
EMGF iShares Emerging Markets Equity Factor ETF
50.00
+0.91%
IAK iShares U.S. Insurance ETF
134.94
+0.88%
IYH iShares U.S. Healthcare ETF
55.43
+0.86%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.40
+0.81%
FLEU Franklin FTSE Eurozone ETF
30.51
+0.80%
VPU Vanguard Utilities Index Fund ETF Shares
175.38
+0.79%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.24
+0.79%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.95
+0.78%
TLH iShares 10-20 Year Treasury Bond ETF
99.37
+0.75%
XLE The Energy Select Sector SPDR Fund
82.26
+0.75%
XHB SPDR S&P Homebuilders ETF
94.93
+0.74%
ITB iShares U.S. Home Construction ETF
89.71
+0.74%
AGNG Global X Aging Population ETF
31.32
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.94
+0.72%
PPH VanEck Pharmaceutical ETF
87.50
+0.71%
FUTY Fidelity MSCI Utilities Index ETF
52.29
+0.71%
SMH VanEck Semiconductor ETF
244.08
+0.71%
HOMZ The Hoya Capital Housing ETF
42.45
+0.71%
SMIN iShares MSCI India Small-Cap ETF
74.72
+0.70%
EUFN iShares MSCI Europe Financials ETF
31.74
+0.70%
IOO iShares Global 100 ETF
103.00
+0.69%
DWLD Davis Select Worldwide ETF
39.72
+0.69%
CNYA iShares MSCI China A ETF
28.02
+0.68%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.82
+0.68%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.97
+0.67%
XLV The Health Care Select Sector SPDR Fund
132.36
+0.67%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.82
+0.66%
FDVV Fidelity High Dividend ETF
50.27
+0.66%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.67
+0.66%
BAB Invesco Taxable Municipal Bond ETF
26.09
+0.66%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.70
+0.65%
PSI Invesco Semiconductors ETF
52.26
+0.64%
COPX Global X Copper Miners ETF
41.24
+0.63%
VDE Vanguard Energy Index Fund ETF Shares
115.09
+0.63%
FIW First Trust Water ETF
105.85
+0.62%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.14
+0.62%
EFV iShares MSCI EAFE Value ETF
63.57
+0.62%
YYY Amplify High Income ETF
11.41
+0.62%
IAU iShares Gold Trust
62.54
+0.60%
ROSC Hartford Multifactor Small Cap ETF
40.84
+0.59%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.19
+0.59%
FXU First Trust Utilities AlphaDEX Fund
42.44
+0.59%
GLD SPDR Gold Shares
305.61
+0.59%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.77
+0.59%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.60
+0.58%
IPKW Invesco International BuyBack Achievers ETF
47.67
+0.58%
SCHD Schwab U.S. Dividend Equity ETF
26.19
+0.58%
CWS AdvisorShares Focused Equity ETF
68.22
+0.57%
FTDS First Trust Dividend Strength ETF
51.07
+0.57%
TBLU Tortoise Global Water ESG Fund
51.55
+0.57%
IQLT iShares MSCI Intl Quality Factor ETF
42.86
+0.56%
DSI iShares ESG MSCI KLD 400 ETF
111.35
+0.56%
EYLD Cambria Emerging Shareholder Yield ETF
34.57
+0.55%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.88
+0.55%
XLG Invesco S&P 500 Top 50 ETF
49.36
+0.55%
QEFA SPDR MSCI EAFE StrategicFactors ETF
85.07
+0.55%
IGF iShares Global Infrastructure ETF
58.71
+0.55%
OEF iShares S&P 100 ETF
288.95
+0.55%
INCO Columbia India Consumer ETF
64.58
+0.54%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.41
+0.54%
AIA iShares Asia 50 ETF
75.81
+0.54%
EWW iShares MSCI Mexico ETF
61.23
+0.54%
EPI WisdomTree India Earnings Fund
46.53
+0.54%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.24
+0.54%
FSCS First Trust SMID Capital Strength ETF
35.60
+0.54%
VFVA Vanguard U.S. Value Factor ETF Shares
114.45
+0.54%
FENY Fidelity MSCI Energy Index ETF
22.67
+0.53%
JHMD John Hancock Multifactor Developed International ETF
37.97
+0.53%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.41
+0.53%
IXC iShares Global Energy ETF
38.15
+0.53%
GRPM Invesco S&P MidCap 400 GARP ETF
104.68
+0.52%
XLF The Financial Select Sector SPDR Fund
50.85
+0.51%
EWL iShares MSCI Switzerland ETF
54.90
+0.51%
IYF iShares U.S. Financials ETF
116.05
+0.51%
RWL Invesco S&P 500 Revenue ETF
100.66
+0.51%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.25
+0.51%
VFH Vanguard Financials Index Fund ETF Shares
122.73
+0.51%
IMCV iShares Morningstar Mid-Cap Value ETF
73.99
+0.50%
MGV Vanguard Mega Cap Value Index Fund
126.80
+0.50%
DFNL Davis Select Financial ETF
40.68
+0.50%
FOVL iShares Focused Value Factor ETF
70.43
+0.50%