XETRA - Delayed Quote EUR
iShares Edge S&P 500 Minimum Volatility UCITS ETF USD (Acc) (IBCK.DE)
87.53
-0.14
(-0.16%)
At close: May 5 at 5:36:06 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 |
---|---|---|---|---|---|---|
May 5, 2025 | 87.57 | 87.64 | 86.89 | 87.53 | 87.53 | 10,089 |
May 2, 2025 | 87.50 | 87.72 | 87.12 | 87.67 | 87.67 | 1,692 |
Apr 30, 2025 | 86.10 | 86.40 | 85.20 | 86.40 | 86.40 | 4,665 |
Apr 29, 2025 | 85.53 | 85.76 | 84.97 | 85.61 | 85.61 | 1,385 |
Apr 28, 2025 | 85.61 | 85.77 | 85.21 | 85.21 | 85.21 | 5,004 |
Apr 25, 2025 | 85.85 | 86.01 | 84.43 | 84.57 | 84.57 | 9,807 |
Apr 24, 2025 | 84.66 | 85.30 | 84.33 | 85.29 | 85.29 | 21,746 |
Apr 23, 2025 | 84.70 | 86.14 | 84.55 | 84.66 | 84.66 | 21,515 |
Apr 22, 2025 | 81.81 | 82.86 | 81.58 | 82.82 | 82.82 | 34,442 |
Apr 17, 2025 | 83.79 | 84.30 | 83.51 | 83.96 | 83.96 | 22,579 |
Apr 16, 2025 | 84.18 | 85.14 | 83.92 | 84.82 | 84.82 | 15,980 |
Apr 15, 2025 | 85.57 | 86.16 | 85.12 | 85.67 | 85.67 | 4,104 |
Apr 14, 2025 | 84.26 | 85.74 | 84.26 | 85.20 | 85.20 | 6,178 |
Apr 11, 2025 | 83.91 | 83.97 | 81.85 | 82.81 | 82.81 | 8,971 |
Apr 10, 2025 | 87.15 | 87.33 | 83.65 | 83.65 | 83.65 | 25,512 |
Apr 9, 2025 | 81.60 | 82.22 | 80.20 | 81.12 | 81.12 | 31,416 |
Apr 8, 2025 | 84.64 | 86.51 | 84.53 | 85.62 | 85.62 | 24,103 |
Apr 7, 2025 | 80.81 | 84.77 | 80.40 | 83.58 | 83.58 | 36,988 |
Apr 4, 2025 | 88.65 | 88.84 | 86.09 | 86.20 | 86.20 | 11,458 |
Apr 3, 2025 | 89.36 | 89.74 | 88.03 | 89.26 | 89.26 | 74,921 |
Apr 2, 2025 | 92.59 | 92.59 | 91.60 | 92.05 | 92.05 | 4,206 |
Apr 1, 2025 | 92.61 | 92.81 | 91.85 | 92.65 | 92.65 | 12,606 |
Mar 31, 2025 | 91.39 | 92.10 | 91.22 | 92.04 | 92.04 | 15,939 |
Mar 28, 2025 | 92.62 | 93.09 | 91.78 | 91.78 | 91.78 | 166,876 |
Mar 27, 2025 | 92.76 | 92.96 | 92.29 | 92.73 | 92.73 | 2,519 |
Mar 26, 2025 | 92.42 | 92.81 | 92.39 | 92.45 | 92.45 | 7,049 |
Mar 25, 2025 | 92.84 | 92.92 | 92.40 | 92.40 | 92.40 | 3,508 |
Mar 24, 2025 | 92.24 | 93.01 | 92.14 | 92.89 | 92.89 | 25,363 |
Mar 21, 2025 | 91.92 | 92.05 | 91.28 | 91.71 | 91.71 | 9,254 |
Mar 20, 2025 | 92.07 | 92.57 | 91.54 | 92.00 | 92.00 | 5,034 |
Mar 19, 2025 | 90.97 | 91.54 | 90.97 | 91.54 | 91.54 | 5,220 |
Mar 18, 2025 | 91.52 | 91.80 | 90.69 | 90.94 | 90.94 | 9,860 |
Mar 17, 2025 | 90.88 | 91.69 | 90.63 | 91.34 | 91.34 | 14,461 |
Mar 14, 2025 | 90.62 | 91.21 | 90.08 | 90.91 | 90.91 | 9,787 |
Mar 13, 2025 | 90.35 | 91.01 | 90.17 | 90.33 | 90.33 | 16,368 |
Mar 12, 2025 | 90.89 | 91.48 | 89.89 | 90.66 | 90.66 | 11,532 |
Mar 11, 2025 | 92.11 | 92.11 | 90.36 | 90.62 | 90.62 | 9,411 |
Mar 10, 2025 | 92.80 | 93.12 | 92.00 | 92.81 | 92.81 | 9,059 |
Mar 7, 2025 | 92.84 | 92.94 | 92.15 | 92.24 | 92.24 | 3,678 |
Mar 6, 2025 | 93.53 | 93.62 | 92.31 | 92.92 | 92.92 | 6,171 |
Mar 5, 2025 | 94.83 | 94.91 | 93.13 | 93.24 | 93.24 | 17,375 |
Mar 4, 2025 | 97.17 | 97.26 | 95.81 | 95.82 | 95.82 | 15,553 |
Mar 3, 2025 | 98.51 | 98.64 | 97.43 | 97.62 | 97.62 | 21,921 |
Feb 28, 2025 | 97.37 | 97.57 | 97.04 | 97.25 | 97.25 | 13,287 |
Feb 27, 2025 | 97.37 | 98.07 | 97.37 | 98.05 | 98.05 | 6,505 |
Feb 26, 2025 | 97.49 | 97.72 | 97.21 | 97.22 | 97.22 | 7,485 |
Feb 25, 2025 | 97.30 | 97.36 | 96.51 | 96.57 | 96.57 | 6,148 |
Feb 24, 2025 | 97.32 | 97.71 | 97.17 | 97.54 | 97.54 | 7,051 |
Feb 21, 2025 | 97.67 | 98.15 | 97.52 | 97.91 | 97.91 | 822 |
Feb 20, 2025 | 98.11 | 98.24 | 97.49 | 97.49 | 97.49 | 2,117 |
Feb 19, 2025 | 97.70 | 98.15 | 97.60 | 98.13 | 98.13 | 1,783 |
Feb 18, 2025 | 97.54 | 97.68 | 97.22 | 97.46 | 97.46 | 11,879 |
Feb 17, 2025 | 97.20 | 97.49 | 97.14 | 97.41 | 97.41 | 5,462 |
Feb 14, 2025 | 97.93 | 97.95 | 97.08 | 97.08 | 97.08 | 2,223 |
Feb 13, 2025 | 97.60 | 97.96 | 97.42 | 97.62 | 97.62 | 5,149 |
Feb 12, 2025 | 98.21 | 98.33 | 97.49 | 97.54 | 97.54 | 4,940 |
Feb 11, 2025 | 98.45 | 98.51 | 98.00 | 98.20 | 98.20 | 4,652 |
Feb 10, 2025 | 98.10 | 98.49 | 98.03 | 98.39 | 98.39 | 2,434 |
Feb 7, 2025 | 97.58 | 98.01 | 97.50 | 97.87 | 97.87 | 8,867 |
Feb 6, 2025 | 97.72 | 98.16 | 97.58 | 97.80 | 97.80 | 8,175 |
Feb 5, 2025 | 96.23 | 96.75 | 96.05 | 96.75 | 96.75 | 15,066 |
Feb 4, 2025 | 96.92 | 97.04 | 95.72 | 96.53 | 96.53 | 1,844 |
Feb 3, 2025 | 96.69 | 97.06 | 96.30 | 97.04 | 97.04 | 3,727 |
Jan 31, 2025 | 96.89 | 97.50 | 96.89 | 97.16 | 97.16 | 7,959 |
Jan 30, 2025 | 96.06 | 96.39 | 95.77 | 96.16 | 96.16 | 2,220 |
Jan 29, 2025 | 96.17 | 96.57 | 95.95 | 96.09 | 96.09 | 2,956 |
Jan 28, 2025 | 95.72 | 96.04 | 95.29 | 95.64 | 95.64 | 1,957 |
Jan 27, 2025 | 95.20 | 95.51 | 93.82 | 94.64 | 94.64 | 8,089 |
Jan 24, 2025 | 96.43 | 96.56 | 95.84 | 95.87 | 95.87 | 921 |
Jan 23, 2025 | 96.41 | 96.63 | 96.20 | 96.53 | 96.53 | 1,980 |
Jan 22, 2025 | 96.22 | 96.51 | 95.78 | 96.51 | 96.51 | 9,151 |
Jan 21, 2025 | 95.55 | 96.13 | 95.55 | 95.77 | 95.77 | 2,326 |
Jan 20, 2025 | 96.02 | 96.15 | 95.32 | 95.47 | 95.47 | 11,821 |
Jan 17, 2025 | 95.82 | 96.50 | 95.76 | 96.35 | 96.35 | 3,335 |
Jan 16, 2025 | 95.25 | 95.66 | 95.17 | 95.51 | 95.51 | 2,616 |
Jan 15, 2025 | 93.82 | 95.01 | 93.79 | 94.98 | 94.98 | 1,102 |
Jan 14, 2025 | 94.06 | 94.29 | 93.56 | 93.67 | 93.67 | 2,921 |
Jan 13, 2025 | 93.47 | 93.95 | 93.08 | 93.78 | 93.78 | 3,438 |
Jan 10, 2025 | 94.68 | 94.68 | 93.53 | 93.60 | 93.60 | 5,405 |
Jan 9, 2025 | 94.49 | 94.73 | 94.36 | 94.64 | 94.64 | 1,300 |
Jan 8, 2025 | 94.39 | 94.65 | 93.96 | 94.46 | 94.46 | 1,162 |
Jan 7, 2025 | 93.91 | 94.92 | 93.79 | 94.35 | 94.35 | 2,622 |
Jan 6, 2025 | 95.06 | 95.20 | 94.53 | 94.75 | 94.75 | 3,134 |
Jan 3, 2025 | 94.97 | 95.29 | 94.66 | 95.29 | 95.29 | 1,680 |
Jan 2, 2025 | 94.73 | 95.59 | 94.57 | 95.59 | 95.59 | 3,116 |
Dec 30, 2024 | 94.48 | 94.68 | 93.72 | 93.79 | 93.79 | 794 |
Dec 27, 2024 | 95.01 | 95.33 | 94.44 | 94.68 | 94.68 | 1,753 |
Dec 23, 2024 | 94.42 | 94.48 | 93.96 | 94.11 | 94.11 | 2,088 |
Dec 20, 2024 | 93.42 | 94.35 | 92.60 | 94.35 | 94.35 | 5,319 |
Dec 19, 2024 | 93.73 | 93.85 | 93.18 | 93.85 | 93.85 | 7,768 |
Dec 18, 2024 | 95.13 | 95.14 | 94.66 | 95.06 | 95.06 | 2,927 |
Dec 17, 2024 | 95.29 | 95.42 | 94.88 | 95.07 | 95.07 | 9,389 |
Dec 16, 2024 | 95.47 | 95.94 | 95.31 | 95.71 | 95.71 | 1,843 |
Dec 13, 2024 | 95.92 | 95.98 | 95.46 | 95.60 | 95.60 | 1,185 |
Dec 12, 2024 | 95.52 | 95.82 | 95.33 | 95.53 | 95.53 | 12,710 |
Dec 11, 2024 | 95.56 | 96.29 | 95.31 | 96.12 | 96.12 | 937 |
Dec 10, 2024 | 95.91 | 96.07 | 95.47 | 95.78 | 95.78 | 1,167 |
Dec 9, 2024 | 96.62 | 96.70 | 95.84 | 96.09 | 96.09 | 16,913 |
Dec 6, 2024 | 96.66 | 97.03 | 96.38 | 96.64 | 96.64 | 5,430 |
Dec 5, 2024 | 96.89 | 97.05 | 96.49 | 96.75 | 96.75 | 2,709 |
Dec 4, 2024 | 96.83 | 97.64 | 96.75 | 96.90 | 96.90 | 2,018 |
Dec 3, 2024 | 97.04 | 97.05 | 96.45 | 96.73 | 96.73 | 2,341 |
Dec 2, 2024 | 97.00 | 97.24 | 96.74 | 97.15 | 97.15 | 2,618 |
Nov 29, 2024 | 96.46 | 96.77 | 96.45 | 96.74 | 96.74 | 1,377 |
Nov 28, 2024 | 96.58 | 96.76 | 96.47 | 96.64 | 96.64 | 1,419 |
Nov 27, 2024 | 97.05 | 97.14 | 96.31 | 96.41 | 96.41 | 6,861 |
Nov 26, 2024 | 96.59 | 96.99 | 96.15 | 96.80 | 96.80 | 2,800 |
Nov 25, 2024 | 96.75 | 96.84 | 96.30 | 96.32 | 96.32 | 2,885 |
Nov 22, 2024 | 95.65 | 97.32 | 95.65 | 96.84 | 96.84 | 4,273 |
Nov 21, 2024 | 94.55 | 95.68 | 94.40 | 95.64 | 95.64 | 2,074 |
Nov 20, 2024 | 94.31 | 94.54 | 94.03 | 94.14 | 94.14 | 31,091 |
Nov 19, 2024 | 94.18 | 94.26 | 93.24 | 94.03 | 94.03 | 3,577 |
Nov 18, 2024 | 93.98 | 94.26 | 93.75 | 94.26 | 94.26 | 3,834 |
Nov 15, 2024 | 94.63 | 94.74 | 94.01 | 94.01 | 94.01 | 8,516 |
Nov 14, 2024 | 95.76 | 96.16 | 95.19 | 95.30 | 95.30 | 5,707 |
Nov 13, 2024 | 94.88 | 95.60 | 94.48 | 95.60 | 95.60 | 3,558 |
Nov 12, 2024 | 95.05 | 95.30 | 94.91 | 95.02 | 95.02 | 6,932 |
Nov 11, 2024 | 94.86 | 95.53 | 94.71 | 95.18 | 95.18 | 4,036 |
Nov 8, 2024 | 93.37 | 94.26 | 93.07 | 94.26 | 94.26 | 1,760 |
Nov 7, 2024 | 93.25 | 93.51 | 92.66 | 92.98 | 92.98 | 1,259 |
Nov 6, 2024 | 93.37 | 93.71 | 92.41 | 92.80 | 92.80 | 4,805 |
Nov 5, 2024 | 89.90 | 90.63 | 89.70 | 90.06 | 90.06 | 2,129 |
Nov 4, 2024 | 89.89 | 90.05 | 89.62 | 89.64 | 89.64 | 2,346 |
Nov 1, 2024 | 90.19 | 90.85 | 89.96 | 90.72 | 90.72 | 1,522 |
Oct 31, 2024 | 90.91 | 90.98 | 90.15 | 90.32 | 90.32 | 2,975 |
Oct 30, 2024 | 91.72 | 91.78 | 91.37 | 91.37 | 91.37 | 923 |
Oct 29, 2024 | 92.03 | 92.16 | 91.85 | 92.07 | 92.07 | 801 |
Oct 28, 2024 | 92.32 | 92.43 | 92.00 | 92.02 | 92.02 | 2,662 |
Oct 25, 2024 | 92.31 | 92.64 | 92.21 | 92.32 | 92.32 | 978 |
Oct 24, 2024 | 92.67 | 92.78 | 92.46 | 92.46 | 92.46 | 747 |
Oct 23, 2024 | 92.66 | 92.81 | 92.34 | 92.43 | 92.43 | 441 |
Oct 22, 2024 | 92.57 | 92.58 | 92.28 | 92.48 | 92.48 | 1,026 |
Oct 21, 2024 | 92.91 | 93.04 | 92.34 | 92.34 | 92.34 | 1,087 |
Oct 18, 2024 | 92.98 | 93.11 | 92.59 | 92.88 | 92.88 | 6,229 |
Oct 17, 2024 | 92.97 | 93.61 | 92.75 | 93.32 | 93.32 | 3,932 |
Oct 16, 2024 | 92.15 | 92.35 | 91.93 | 92.35 | 92.35 | 2,040 |
Oct 15, 2024 | 92.37 | 92.47 | 92.06 | 92.31 | 92.31 | 5,079 |
Oct 14, 2024 | 91.15 | 91.75 | 91.03 | 91.68 | 91.68 | 2,473 |
Oct 11, 2024 | 90.59 | 91.02 | 90.57 | 90.89 | 90.89 | 688 |
Oct 10, 2024 | 90.89 | 91.03 | 90.67 | 90.72 | 90.72 | 1,216 |
Oct 9, 2024 | 89.78 | 90.54 | 89.78 | 90.54 | 90.54 | 855 |
Oct 8, 2024 | 88.89 | 89.80 | 88.70 | 89.75 | 89.75 | 932 |
Oct 7, 2024 | 89.94 | 89.99 | 89.41 | 89.45 | 89.45 | 2,593 |
Oct 4, 2024 | 89.05 | 90.01 | 88.87 | 89.54 | 89.54 | 1,392 |
Oct 3, 2024 | 89.30 | 89.74 | 88.67 | 89.27 | 89.27 | 593 |
Oct 2, 2024 | 89.15 | 89.40 | 88.87 | 89.40 | 89.40 | 1,560 |
Oct 1, 2024 | 89.01 | 89.49 | 88.79 | 89.27 | 89.27 | 3,830 |
Sep 30, 2024 | 88.51 | 88.60 | 88.09 | 88.60 | 88.60 | 2,699 |
Sep 27, 2024 | 88.92 | 88.92 | 88.45 | 88.76 | 88.76 | 362 |
Sep 26, 2024 | 89.08 | 89.23 | 88.36 | 88.36 | 88.36 | 3,100 |
Sep 25, 2024 | 88.37 | 88.78 | 88.37 | 88.78 | 88.78 | 813 |
Sep 24, 2024 | 89.31 | 89.36 | 88.61 | 88.89 | 88.89 | 2,633 |
Sep 23, 2024 | 88.69 | 89.26 | 88.61 | 89.09 | 89.09 | 7,263 |
Sep 20, 2024 | 88.33 | 88.68 | 88.33 | 88.48 | 88.48 | 10,776 |
Sep 19, 2024 | 88.67 | 89.37 | 88.45 | 88.45 | 88.45 | 18,832 |
Sep 18, 2024 | 88.97 | 89.02 | 88.51 | 88.59 | 88.59 | 9,212 |
Sep 17, 2024 | 89.16 | 89.38 | 89.04 | 89.20 | 89.20 | 2,472 |
Sep 16, 2024 | 88.69 | 89.14 | 88.60 | 89.01 | 89.01 | 9,554 |
Sep 13, 2024 | 88.65 | 89.16 | 88.50 | 88.87 | 88.87 | 1,408 |
Sep 12, 2024 | 88.78 | 88.83 | 88.11 | 88.31 | 88.31 | 842 |
Sep 11, 2024 | 87.86 | 88.16 | 87.06 | 87.20 | 87.20 | 1,533 |
Sep 10, 2024 | 87.41 | 88.12 | 87.41 | 88.03 | 88.03 | 323 |
Sep 9, 2024 | 86.59 | 87.13 | 86.45 | 87.13 | 87.13 | 1,035 |
Sep 6, 2024 | 86.55 | 87.27 | 85.99 | 86.20 | 86.20 | 508 |
Sep 5, 2024 | 87.38 | 87.52 | 86.69 | 86.69 | 86.69 | 2,456 |
Sep 4, 2024 | 87.28 | 88.03 | 87.08 | 87.44 | 87.44 | 4,825 |
Sep 3, 2024 | 88.26 | 88.36 | 87.61 | 88.10 | 88.10 | 2,780 |
Sep 2, 2024 | 88.03 | 88.28 | 87.92 | 88.19 | 88.19 | 2,017 |
Aug 30, 2024 | 87.39 | 87.94 | 87.39 | 87.45 | 87.45 | 1,913 |
Aug 29, 2024 | 86.95 | 87.69 | 86.89 | 87.60 | 87.60 | 1,357 |
Aug 28, 2024 | 86.84 | 87.17 | 86.79 | 86.89 | 86.89 | 274 |
Aug 27, 2024 | 86.63 | 86.65 | 86.34 | 86.46 | 86.46 | 783 |
Aug 26, 2024 | 86.41 | 86.87 | 86.41 | 86.57 | 86.57 | 202 |
Aug 23, 2024 | 86.65 | 87.07 | 86.10 | 86.27 | 86.27 | 769 |
Aug 22, 2024 | 86.70 | 87.46 | 86.47 | 86.72 | 86.72 | 7,545 |
Aug 21, 2024 | 86.69 | 86.89 | 86.57 | 86.64 | 86.64 | 1,259 |
Aug 20, 2024 | 86.93 | 86.97 | 86.68 | 86.68 | 86.68 | 6,497 |
Aug 19, 2024 | 86.42 | 86.62 | 86.38 | 86.59 | 86.59 | 1,604 |
Aug 16, 2024 | 86.66 | 86.83 | 86.47 | 86.60 | 86.60 | 916 |
Aug 15, 2024 | 85.83 | 86.67 | 85.76 | 86.50 | 86.50 | 844 |
Aug 14, 2024 | 85.17 | 85.60 | 84.91 | 85.60 | 85.60 | 140 |
Aug 13, 2024 | 84.90 | 85.18 | 84.76 | 85.18 | 85.18 | 5,431 |
Aug 12, 2024 | 85.02 | 85.29 | 84.51 | 84.63 | 84.63 | 242 |
Aug 9, 2024 | 84.59 | 84.87 | 84.37 | 84.75 | 84.75 | 775 |
Aug 8, 2024 | 83.06 | 84.63 | 82.78 | 84.42 | 84.42 | 4,087 |
Aug 7, 2024 | 83.74 | 84.68 | 83.63 | 84.59 | 84.59 | 7,196 |
Aug 6, 2024 | 83.43 | 83.95 | 83.20 | 83.61 | 83.61 | 2,554 |
Aug 5, 2024 | 84.24 | 84.38 | 82.27 | 82.89 | 82.89 | 10,793 |
Aug 2, 2024 | 86.54 | 86.55 | 84.27 | 84.27 | 84.27 | 6,667 |
Aug 1, 2024 | 87.37 | 87.73 | 86.84 | 86.92 | 86.92 | 10,084 |
Jul 31, 2024 | 86.39 | 87.09 | 86.39 | 86.96 | 86.96 | 9,416 |
Jul 30, 2024 | 86.32 | 86.63 | 85.80 | 85.89 | 85.89 | 435 |
Jul 29, 2024 | 86.20 | 86.55 | 86.05 | 86.07 | 86.07 | 6,989 |
Jul 26, 2024 | 85.23 | 86.03 | 85.23 | 85.82 | 85.82 | 1,002 |
Jul 25, 2024 | 85.73 | 85.85 | 85.34 | 85.73 | 85.73 | 2,756 |
Jul 24, 2024 | 85.87 | 86.13 | 85.30 | 85.36 | 85.36 | 2,564 |
Jul 23, 2024 | 85.96 | 86.56 | 85.95 | 86.39 | 86.39 | 4,705 |
Jul 22, 2024 | 85.68 | 86.10 | 85.51 | 85.75 | 85.75 | 740 |
Jul 19, 2024 | 86.09 | 86.23 | 85.58 | 85.58 | 85.58 | 14,149 |
Jul 18, 2024 | 86.40 | 86.68 | 86.28 | 86.29 | 86.29 | 543 |
Jul 17, 2024 | 86.72 | 86.79 | 85.95 | 86.33 | 86.33 | 5,280 |
Jul 16, 2024 | 86.68 | 87.13 | 86.58 | 86.90 | 86.90 | 550 |
Jul 15, 2024 | 87.00 | 87.04 | 86.68 | 86.80 | 86.80 | 948 |
Jul 12, 2024 | 86.65 | 87.02 | 86.47 | 87.01 | 87.01 | 2,593 |
Jul 11, 2024 | 86.77 | 86.89 | 86.37 | 86.54 | 86.54 | 508 |
Jul 10, 2024 | 86.14 | 86.34 | 86.06 | 86.31 | 86.31 | 436 |
Jul 9, 2024 | 86.33 | 86.51 | 86.21 | 86.35 | 86.35 | 645 |
Jul 8, 2024 | 86.19 | 86.37 | 86.09 | 86.13 | 86.13 | 1,645 |
Jul 5, 2024 | 86.00 | 86.13 | 85.70 | 85.97 | 85.97 | 1,073 |
Jul 4, 2024 | 86.07 | 86.15 | 85.89 | 85.94 | 85.94 | 2,402 |
Jul 3, 2024 | 86.24 | 86.43 | 85.72 | 85.84 | 85.84 | 634 |
Jul 2, 2024 | 85.96 | 86.23 | 85.80 | 86.00 | 86.00 | 1,127 |
Jul 1, 2024 | 85.91 | 86.68 | 85.79 | 86.11 | 86.11 | 995 |
Jun 28, 2024 | 86.90 | 87.25 | 86.56 | 86.59 | 86.59 | 455 |
Jun 27, 2024 | 86.37 | 86.65 | 86.28 | 86.47 | 86.47 | 35 |
Jun 26, 2024 | 86.72 | 86.94 | 86.27 | 86.36 | 86.36 | 2,150 |
Jun 25, 2024 | 86.70 | 86.94 | 86.67 | 86.72 | 86.72 | 3,793 |
Jun 24, 2024 | 86.90 | 86.97 | 86.52 | 86.96 | 86.96 | 1,752 |
Jun 21, 2024 | 86.87 | 87.13 | 86.84 | 86.88 | 86.88 | 8,910 |
Jun 20, 2024 | 86.74 | 86.95 | 86.73 | 86.84 | 86.84 | 919 |
Jun 19, 2024 | 86.56 | 86.60 | 86.31 | 86.42 | 86.42 | 360 |
Jun 18, 2024 | 86.07 | 86.40 | 86.00 | 86.40 | 86.40 | 3,079 |
Jun 17, 2024 | 86.18 | 86.30 | 85.78 | 85.95 | 85.95 | 8,898 |
Jun 14, 2024 | 85.91 | 86.80 | 85.75 | 86.10 | 86.10 | 1,082 |
Jun 13, 2024 | 84.91 | 85.36 | 84.90 | 85.35 | 85.35 | 1,368 |
Jun 12, 2024 | 85.47 | 85.57 | 84.82 | 84.85 | 84.85 | 415 |
Jun 11, 2024 | 85.29 | 85.39 | 85.01 | 85.08 | 85.08 | 1,218 |
Jun 10, 2024 | 85.04 | 85.31 | 84.93 | 85.11 | 85.11 | 1,859 |
Jun 7, 2024 | 84.25 | 85.00 | 84.09 | 84.99 | 84.99 | 3,923 |
Jun 6, 2024 | 84.13 | 84.47 | 84.13 | 84.41 | 84.41 | 5,740 |
Jun 5, 2024 | 83.78 | 84.08 | 83.50 | 84.01 | 84.01 | 2,342 |
Jun 4, 2024 | 83.19 | 83.47 | 83.00 | 83.09 | 83.09 | 484 |
Jun 3, 2024 | 83.73 | 83.90 | 83.22 | 83.22 | 83.22 | 2,346 |
May 31, 2024 | 82.67 | 82.78 | 82.45 | 82.68 | 82.68 | 742 |
May 30, 2024 | 82.89 | 82.95 | 82.55 | 82.66 | 82.66 | 389 |
May 29, 2024 | 83.38 | 83.46 | 83.08 | 83.39 | 83.39 | 239 |
May 28, 2024 | 83.85 | 83.97 | 83.46 | 83.46 | 83.46 | 1,326 |
May 27, 2024 | 83.98 | 84.00 | 83.79 | 83.94 | 83.94 | 187 |
May 24, 2024 | 84.08 | 84.18 | 83.81 | 84.06 | 84.06 | 951 |
May 23, 2024 | 85.13 | 85.22 | 84.51 | 84.75 | 84.75 | 512 |
May 22, 2024 | 84.45 | 84.94 | 84.45 | 84.85 | 84.85 | 253 |
May 21, 2024 | 84.39 | 84.54 | 84.25 | 84.43 | 84.43 | 2,267 |
May 20, 2024 | 84.41 | 84.54 | 84.29 | 84.50 | 84.50 | 12,348 |
May 17, 2024 | 84.31 | 84.45 | 84.20 | 84.20 | 84.20 | 320 |
May 16, 2024 | 84.28 | 84.45 | 84.28 | 84.38 | 84.38 | 465 |
May 15, 2024 | 83.60 | 84.02 | 83.53 | 83.95 | 83.95 | 1,535 |
May 14, 2024 | 83.62 | 83.66 | 83.30 | 83.30 | 83.30 | 405 |
May 13, 2024 | 83.78 | 83.91 | 83.53 | 83.53 | 83.53 | 3,676 |
May 10, 2024 | 83.49 | 83.79 | 83.49 | 83.61 | 83.61 | 1,268 |
May 9, 2024 | 83.18 | 83.24 | 83.00 | 83.16 | 83.16 | 183 |
May 8, 2024 | 83.05 | 83.25 | 82.94 | 83.15 | 83.15 | 479 |
May 7, 2024 | 82.47 | 82.91 | 82.47 | 82.82 | 82.82 | 432 |
May 6, 2024 | 82.03 | 82.17 | 81.94 | 82.03 | 82.03 | 2,368 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%