XETRA - Delayed Quote EUR
iShares € Govt Bond 15-30yr UCITS ETF EUR (Dist) (IBCL.DE)
175.87
+1.15
+(0.66%)
At close: April 30 at 5:36:02 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 | 174.65 | 176.00 | 174.65 | 175.87 | 175.87 | 973 |
Apr 28, 2025 | 175.13 | 175.27 | 174.18 | 174.30 | 174.30 | 1,097 |
Apr 25, 2025 | 176.07 | 176.28 | 175.59 | 175.61 | 175.61 | 1,580 |
Apr 24, 2025 | 175.18 | 176.34 | 175.04 | 176.30 | 176.30 | 1,081 |
Apr 23, 2025 | 175.79 | 175.79 | 174.49 | 175.04 | 175.04 | 1,672 |
Apr 22, 2025 | 174.96 | 175.71 | 174.21 | 175.71 | 175.71 | 1,012 |
Apr 17, 2025 | 174.13 | 175.00 | 173.24 | 174.73 | 174.73 | 529 |
Apr 16, 2025 | 174.30 | 175.51 | 174.07 | 174.46 | 174.46 | 2,617 |
Apr 15, 2025 | 175.26 | 175.26 | 173.50 | 173.64 | 173.64 | 1,510 |
Apr 14, 2025 | 173.75 | 175.01 | 173.75 | 174.90 | 174.90 | 548 |
Apr 11, 2025 | 172.05 | 174.14 | 171.45 | 173.66 | 173.66 | 388 |
Apr 10, 2025 | 170.59 | 172.59 | 169.76 | 172.37 | 172.37 | 709 |
Apr 9, 2025 | 168.45 | 171.52 | 168.39 | 170.93 | 170.93 | 3,262 |
Apr 8, 2025 | 170.15 | 171.62 | 169.50 | 170.52 | 170.52 | 1,599 |
Apr 7, 2025 | 173.55 | 174.38 | 169.35 | 170.34 | 170.34 | 15,620 |
Apr 4, 2025 | 173.60 | 174.40 | 172.06 | 172.68 | 172.68 | 5,897 |
Apr 3, 2025 | 171.71 | 171.91 | 171.07 | 171.24 | 171.24 | 717 |
Apr 2, 2025 | 171.59 | 171.82 | 170.47 | 170.47 | 170.47 | 928 |
Apr 1, 2025 | 170.67 | 171.99 | 170.39 | 171.68 | 171.68 | 1,729 |
Mar 31, 2025 | 171.03 | 171.21 | 169.79 | 169.85 | 169.85 | 2,491 |
Mar 28, 2025 | 170.22 | 170.42 | 169.57 | 169.68 | 169.68 | 880 |
Mar 27, 2025 | 169.16 | 169.45 | 168.51 | 168.82 | 168.82 | 1,402 |
Mar 26, 2025 | 168.88 | 169.13 | 168.32 | 168.59 | 168.59 | 824 |
Mar 25, 2025 | 168.52 | 169.00 | 168.09 | 169.00 | 169.00 | 2,042 |
Mar 24, 2025 | 169.12 | 169.63 | 168.62 | 169.11 | 169.11 | 2,398 |
Mar 21, 2025 | 169.38 | 169.92 | 169.32 | 169.38 | 169.38 | 5,546 |
Mar 20, 2025 | 169.93 | 170.18 | 169.31 | 169.32 | 169.32 | 1,467 |
Mar 19, 2025 | 169.48 | 169.76 | 169.20 | 169.68 | 169.68 | 4,168 |
Mar 18, 2025 | 168.42 | 168.82 | 168.02 | 168.60 | 168.60 | 715 |
Mar 17, 2025 | 167.23 | 169.49 | 167.23 | 169.33 | 169.33 | 795 |
Mar 14, 2025 | 167.06 | 167.13 | 165.65 | 166.66 | 166.66 | 1,711 |
Mar 13, 2025 | 167.32 | 167.50 | 166.40 | 167.15 | 167.15 | 5,231 |
Mar 12, 2025 | 166.87 | 167.70 | 166.40 | 167.27 | 167.27 | 3,028 |
Mar 11, 2025 | 168.09 | 168.13 | 166.86 | 166.86 | 166.86 | 888 |
Mar 10, 2025 | 168.44 | 169.91 | 168.29 | 168.29 | 168.29 | 2,614 |
Mar 7, 2025 | 168.79 | 170.05 | 168.01 | 168.62 | 168.62 | 4,587 |
Mar 6, 2025 | 167.67 | 168.87 | 167.60 | 168.25 | 168.25 | 2,693 |
Mar 5, 2025 | 171.71 | 173.05 | 169.40 | 169.85 | 169.85 | 4,745 |
Mar 4, 2025 | 177.79 | 178.38 | 175.80 | 176.06 | 176.06 | 2,962 |
Mar 3, 2025 | 178.73 | 178.76 | 176.29 | 176.71 | 176.71 | 1,524 |
Feb 28, 2025 | 180.03 | 180.26 | 179.29 | 179.57 | 179.57 | 1,219 |
Feb 27, 2025 | 179.62 | 179.70 | 178.68 | 179.29 | 179.29 | 546 |
Feb 26, 2025 | 178.64 | 179.63 | 178.63 | 179.44 | 179.44 | 3,273 |
Feb 25, 2025 | 177.65 | 178.77 | 177.53 | 178.65 | 178.65 | 320 |
Feb 24, 2025 | 178.09 | 178.28 | 177.47 | 177.82 | 177.82 | 476 |
Feb 21, 2025 | 176.82 | 178.41 | 176.82 | 178.20 | 178.20 | 1,415 |
Feb 20, 2025 | 176.29 | 176.68 | 176.05 | 176.68 | 176.68 | 446 |
Feb 19, 2025 | 177.76 | 177.76 | 176.25 | 176.51 | 176.51 | 2,694 |
Feb 18, 2025 | 177.40 | 178.42 | 177.40 | 178.12 | 178.12 | 4,045 |
Feb 17, 2025 | 178.10 | 178.30 | 177.57 | 178.13 | 178.13 | 1,464 |
Feb 14, 2025 | 179.93 | 180.05 | 179.66 | 179.95 | 179.95 | 353 |
Feb 13, 2025 | 178.14 | 180.20 | 178.14 | 179.93 | 179.93 | 450 |
Feb 12, 2025 | 178.56 | 178.99 | 177.68 | 178.01 | 178.01 | 3,844 |
Feb 11, 2025 | 180.25 | 180.50 | 178.69 | 178.96 | 178.96 | 2,784 |
Feb 10, 2025 | 180.93 | 181.41 | 180.63 | 181.13 | 181.13 | 1,303 |
Feb 7, 2025 | 181.62 | 181.78 | 180.50 | 180.93 | 180.93 | 627 |
Feb 6, 2025 | 181.44 | 181.79 | 180.50 | 181.47 | 181.47 | 696 |
Feb 5, 2025 | 180.85 | 181.99 | 180.85 | 181.65 | 181.65 | 3,032 |
Feb 4, 2025 | 179.38 | 180.26 | 179.10 | 180.15 | 180.15 | 2,623 |
Feb 3, 2025 | 178.54 | 180.75 | 178.33 | 180.12 | 180.12 | 1,067 |
Jan 31, 2025 | 176.79 | 178.22 | 176.79 | 177.77 | 177.77 | 4,307 |
Jan 30, 2025 | 176.15 | 177.18 | 176.15 | 176.70 | 176.70 | 1,982 |
Jan 29, 2025 | 176.68 | 176.95 | 175.45 | 175.45 | 175.45 | 3,144 |
Jan 28, 2025 | 176.12 | 176.46 | 175.74 | 175.74 | 175.74 | 2,558 |
Jan 27, 2025 | 176.85 | 177.35 | 176.13 | 176.54 | 176.54 | 2,704 |
Jan 24, 2025 | 176.13 | 176.13 | 175.11 | 175.91 | 175.91 | 2,012 |
Jan 23, 2025 | 177.13 | 177.13 | 175.60 | 176.13 | 176.13 | 846 |
Jan 22, 2025 | 177.23 | 177.70 | 176.75 | 176.83 | 176.83 | 2,643 |
Jan 21, 2025 | 176.78 | 177.07 | 176.47 | 177.07 | 177.07 | 305 |
Jan 20, 2025 | 176.11 | 176.40 | 175.35 | 176.29 | 176.29 | 3,143 |
Jan 17, 2025 | 175.95 | 176.73 | 175.95 | 176.07 | 176.07 | 4,711 |
Jan 16, 2025 | 175.18 | 175.34 | 174.03 | 175.24 | 175.24 | 906 |
Jan 15, 2025 | 172.59 | 175.46 | 172.59 | 175.09 | 175.09 | 1,831 |
Jan 14, 2025 | 173.54 | 173.82 | 172.23 | 172.42 | 172.42 | 8,298 |
Jan 13, 2025 | 173.34 | 173.34 | 172.71 | 173.05 | 173.05 | 1,126 |
Jan 10, 2025 | 174.03 | 174.55 | 173.29 | 173.93 | 173.93 | 1,335 |
Jan 9, 2025 | 174.48 | 174.99 | 174.48 | 174.62 | 174.62 | 1,620 |
Jan 8, 2025 | 176.51 | 176.80 | 175.19 | 175.26 | 175.26 | 2,825 |
Jan 7, 2025 | 178.04 | 178.04 | 176.65 | 176.79 | 176.79 | 1,071 |
Jan 6, 2025 | 177.44 | 178.30 | 177.44 | 178.15 | 178.15 | 2,973 |
Jan 3, 2025 | 179.13 | 179.52 | 177.76 | 177.76 | 177.76 | 839 |
Jan 2, 2025 | 179.69 | 180.74 | 178.99 | 178.99 | 178.99 | 751 |
Dec 30, 2024 | 179.11 | 179.73 | 178.99 | 179.59 | 179.59 | 941 |
Dec 27, 2024 | 180.44 | 180.44 | 178.90 | 179.18 | 179.18 | 1,647 |
Dec 23, 2024 | 181.13 | 181.97 | 180.96 | 180.96 | 180.96 | 986 |
Dec 20, 2024 | 181.49 | 182.25 | 180.92 | 181.90 | 181.90 | 539 |
Dec 19, 2024 | 181.87 | 182.21 | 181.25 | 181.25 | 181.25 | 1,451 |
Dec 18, 2024 | 183.53 | 183.53 | 182.93 | 183.15 | 183.15 | 399 |
Dec 17, 2024 | 182.74 | 184.12 | 182.74 | 183.91 | 183.91 | 893 |
Dec 16, 2024 | 183.52 | 183.87 | 183.20 | 183.29 | 183.29 | 1,495 |
Dec 13, 2024 | 184.93 | 184.93 | 183.53 | 183.53 | 183.53 | 1,430 |
Dec 12, 2024 | 186.51 | 187.13 | 185.10 | 185.10 | 185.10 | 1,424 |
Dec 11, 2024 | 188.24 | 188.43 | 187.15 | 187.23 | 187.23 | 747 |
Dec 10, 2024 | 187.71 | 188.35 | 187.47 | 188.02 | 188.02 | 444 |
Dec 9, 2024 | 189.26 | 189.26 | 188.40 | 188.57 | 188.57 | 2,422 |
Dec 6, 2024 | 189.00 | 189.54 | 188.46 | 188.74 | 188.74 | 1,800 |
Dec 5, 2024 | 188.61 | 189.37 | 188.20 | 188.80 | 188.80 | 1,393 |
Dec 4, 2024 | 187.76 | 188.79 | 187.45 | 188.79 | 188.79 | 3,267 |
Dec 3, 2024 | 187.15 | 188.57 | 187.15 | 188.31 | 188.31 | 6,735 |
Dec 2, 2024 | 187.77 | 188.74 | 187.51 | 187.98 | 187.98 | 3,702 |
Nov 29, 2024 | 186.09 | 187.51 | 186.09 | 187.51 | 187.51 | 1,981 |
Nov 28, 2024 | 185.70 | 186.17 | 184.85 | 186.17 | 186.17 | 5,549 |
Nov 27, 2024 | 184.33 | 185.00 | 184.01 | 185.00 | 185.00 | 1,969 |
Nov 26, 2024 | 183.07 | 183.57 | 182.79 | 183.49 | 183.49 | 3,358 |
Nov 25, 2024 | 182.54 | 183.52 | 181.74 | 183.26 | 183.26 | 1,360 |
Nov 22, 2024 | 179.95 | 182.34 | 179.95 | 181.88 | 181.88 | 1,909 |
Nov 21, 2024 | 180.76 | 181.20 | 179.77 | 180.76 | 180.76 | 646 |
Nov 20, 2024 | 180.11 | 180.77 | 179.70 | 180.57 | 180.57 | 2,971 |
Nov 19, 2024 | 181.10 | 182.30 | 180.76 | 180.80 | 180.80 | 2,106 |
Nov 18, 2024 | 180.20 | 180.20 | 179.37 | 180.19 | 180.19 | 1,293 |
Nov 15, 2024 | 180.40 | 181.30 | 180.09 | 180.70 | 180.70 | 1,751 |
Nov 14, 2024 | 2.9054 Dividend | |||||
Nov 14, 2024 | 178.41 | 180.60 | 178.41 | 180.60 | 180.60 | 2,763 |
Nov 13, 2024 | 181.21 | 182.39 | 181.21 | 182.20 | 179.29 | 1,638 |
Nov 12, 2024 | 182.52 | 183.67 | 182.17 | 182.17 | 179.27 | 1,805 |
Nov 11, 2024 | 182.11 | 183.20 | 181.96 | 182.70 | 179.79 | 355 |
Nov 8, 2024 | 179.85 | 181.49 | 179.70 | 181.28 | 178.39 | 1,436 |
Nov 7, 2024 | 179.29 | 179.52 | 176.80 | 178.55 | 175.71 | 2,056 |
Nov 6, 2024 | 181.53 | 181.53 | 179.02 | 179.58 | 176.72 | 4,837 |
Nov 5, 2024 | 181.05 | 181.35 | 180.35 | 181.13 | 178.24 | 302 |
Nov 4, 2024 | 180.48 | 181.90 | 180.21 | 181.90 | 179.00 | 1,613 |
Nov 1, 2024 | 181.24 | 181.32 | 180.19 | 180.19 | 177.32 | 2,621 |
Oct 31, 2024 | 180.45 | 181.26 | 179.78 | 181.24 | 178.35 | 1,372 |
Oct 30, 2024 | 182.12 | 182.37 | 180.45 | 181.26 | 178.37 | 4,162 |
Oct 29, 2024 | 182.21 | 182.21 | 181.00 | 181.00 | 178.11 | 599 |
Oct 28, 2024 | 180.72 | 183.03 | 180.72 | 182.29 | 179.39 | 1,324 |
Oct 25, 2024 | 182.72 | 183.20 | 181.82 | 181.92 | 179.02 | 2,130 |
Oct 24, 2024 | 182.00 | 183.08 | 182.00 | 182.85 | 179.93 | 1,182 |
Oct 23, 2024 | 181.27 | 181.36 | 180.55 | 181.01 | 178.12 | 1,195 |
Oct 22, 2024 | 181.35 | 181.89 | 180.62 | 180.90 | 178.01 | 1,191 |
Oct 21, 2024 | 184.71 | 184.71 | 182.00 | 182.02 | 179.12 | 5,356 |
Oct 18, 2024 | 183.91 | 185.51 | 183.91 | 185.30 | 182.35 | 1,177 |
Oct 17, 2024 | 184.77 | 185.00 | 184.28 | 184.57 | 181.63 | 775 |
Oct 16, 2024 | 184.29 | 185.38 | 184.29 | 185.34 | 182.38 | 654 |
Oct 15, 2024 | 183.88 | 184.00 | 183.07 | 183.90 | 180.97 | 416 |
Oct 14, 2024 | 182.92 | 182.92 | 181.85 | 182.09 | 179.18 | 2,263 |
Oct 11, 2024 | 182.64 | 182.82 | 181.36 | 181.92 | 179.02 | 1,231 |
Oct 10, 2024 | 182.09 | 182.60 | 182.00 | 182.42 | 179.51 | 2,001 |
Oct 9, 2024 | 182.79 | 183.03 | 182.09 | 182.09 | 179.18 | 2,621 |
Oct 8, 2024 | 182.12 | 182.35 | 181.97 | 182.30 | 179.39 | 532 |
Oct 7, 2024 | 182.85 | 183.01 | 182.29 | 182.38 | 179.47 | 791 |
Oct 4, 2024 | 183.55 | 183.72 | 182.41 | 183.25 | 180.33 | 3,560 |
Oct 3, 2024 | 184.91 | 185.03 | 183.67 | 184.20 | 181.26 | 519 |
Oct 2, 2024 | 186.48 | 186.62 | 185.04 | 185.35 | 182.39 | 648 |
Oct 1, 2024 | 184.65 | 188.03 | 184.65 | 186.90 | 183.91 | 2,323 |
Sep 30, 2024 | 183.70 | 184.45 | 182.84 | 183.97 | 181.04 | 2,011 |
Sep 27, 2024 | 184.23 | 185.22 | 183.57 | 183.66 | 180.74 | 4,885 |
Sep 26, 2024 | 182.96 | 183.71 | 182.81 | 182.81 | 179.89 | 3,201 |
Sep 25, 2024 | 184.09 | 184.12 | 182.53 | 182.62 | 179.71 | 1,558 |
Sep 24, 2024 | 183.20 | 183.71 | 182.05 | 183.71 | 180.78 | 682 |
Sep 23, 2024 | 182.37 | 183.16 | 182.20 | 182.96 | 180.04 | 2,017 |
Sep 20, 2024 | 183.11 | 183.91 | 182.49 | 182.49 | 179.58 | 552 |
Sep 19, 2024 | 183.38 | 183.49 | 182.24 | 182.76 | 179.85 | 1,071 |
Sep 18, 2024 | 185.22 | 185.40 | 183.50 | 183.68 | 180.75 | 1,587 |
Sep 17, 2024 | 186.00 | 186.63 | 185.40 | 185.40 | 182.45 | 748 |
Sep 16, 2024 | 185.16 | 185.76 | 184.71 | 185.76 | 182.80 | 1,160 |
Sep 13, 2024 | 185.40 | 185.53 | 184.65 | 184.91 | 181.97 | 1,101 |
Sep 12, 2024 | 185.57 | 185.57 | 184.60 | 184.75 | 181.80 | 1,098 |
Sep 11, 2024 | 185.41 | 186.04 | 184.80 | 185.62 | 182.66 | 4,060 |
Sep 10, 2024 | 184.18 | 184.65 | 183.40 | 184.65 | 181.71 | 324 |
Sep 9, 2024 | 182.91 | 184.15 | 182.15 | 184.12 | 181.18 | 1,224 |
Sep 6, 2024 | 184.23 | 185.32 | 183.98 | 184.13 | 181.19 | 1,938 |
Sep 5, 2024 | 183.65 | 183.96 | 182.70 | 183.79 | 180.86 | 1,341 |
Sep 4, 2024 | 182.38 | 183.37 | 182.00 | 183.37 | 180.44 | 2,055 |
Sep 3, 2024 | 180.24 | 182.09 | 179.65 | 181.51 | 178.62 | 3,616 |
Sep 2, 2024 | 179.60 | 179.90 | 179.29 | 179.79 | 176.92 | 1,733 |
Aug 30, 2024 | 181.24 | 181.72 | 180.69 | 180.69 | 177.81 | 2,448 |
Aug 29, 2024 | 181.20 | 182.45 | 180.95 | 180.95 | 178.06 | 2,038 |
Aug 28, 2024 | 181.29 | 182.40 | 181.29 | 181.62 | 178.72 | 1,222 |
Aug 27, 2024 | 182.18 | 182.40 | 180.33 | 180.78 | 177.90 | 1,503 |
Aug 26, 2024 | 183.16 | 183.18 | 182.26 | 182.60 | 179.69 | 191 |
Aug 23, 2024 | 182.95 | 183.42 | 182.44 | 183.12 | 180.20 | 2,783 |
Aug 22, 2024 | 183.88 | 184.15 | 182.61 | 182.65 | 179.74 | 635 |
Aug 21, 2024 | 183.46 | 183.99 | 183.23 | 183.83 | 180.90 | 1,653 |
Aug 20, 2024 | 182.60 | 183.73 | 182.59 | 183.73 | 180.80 | 2,239 |
Aug 19, 2024 | 183.05 | 183.60 | 182.46 | 182.51 | 179.59 | 1,438 |
Aug 16, 2024 | 182.77 | 183.42 | 182.18 | 182.18 | 179.27 | 1,032 |
Aug 15, 2024 | 184.21 | 184.29 | 182.11 | 182.12 | 179.22 | 725 |
Aug 14, 2024 | 183.68 | 184.02 | 183.04 | 183.79 | 180.86 | 1,979 |
Aug 13, 2024 | 182.49 | 183.68 | 182.18 | 183.68 | 180.75 | 2,440 |
Aug 12, 2024 | 181.84 | 182.35 | 181.71 | 182.27 | 179.36 | 327 |
Aug 9, 2024 | 181.29 | 182.42 | 181.26 | 182.31 | 179.40 | 2,522 |
Aug 8, 2024 | 181.80 | 182.04 | 180.61 | 181.03 | 178.14 | 1,790 |
Aug 7, 2024 | 182.77 | 182.77 | 180.71 | 181.02 | 178.14 | 4,070 |
Aug 6, 2024 | 183.04 | 184.34 | 182.34 | 183.32 | 180.39 | 1,466 |
Aug 5, 2024 | 183.72 | 184.52 | 182.48 | 182.64 | 179.73 | 4,165 |
Aug 2, 2024 | 182.34 | 183.60 | 182.15 | 182.89 | 179.97 | 3,625 |
Aug 1, 2024 | 181.63 | 182.57 | 181.08 | 182.09 | 179.18 | 982 |
Jul 31, 2024 | 180.24 | 181.24 | 179.85 | 181.24 | 178.35 | 838 |
Jul 30, 2024 | 179.74 | 180.10 | 179.40 | 179.65 | 176.79 | 1,352 |
Jul 29, 2024 | 178.55 | 180.09 | 178.55 | 179.56 | 176.70 | 1,506 |
Jul 26, 2024 | 176.88 | 178.38 | 176.44 | 177.98 | 175.14 | 1,083 |
Jul 25, 2024 | 176.89 | 178.04 | 176.74 | 177.71 | 174.87 | 835 |
Jul 24, 2024 | 177.75 | 178.29 | 177.04 | 177.04 | 174.22 | 469 |
Jul 23, 2024 | 177.18 | 178.29 | 177.15 | 178.24 | 175.39 | 1,016 |
Jul 22, 2024 | 178.01 | 178.01 | 177.38 | 177.38 | 174.56 | 508 |
Jul 19, 2024 | 179.12 | 179.12 | 177.34 | 177.54 | 174.70 | 1,331 |
Jul 18, 2024 | 179.52 | 179.52 | 178.65 | 179.27 | 176.41 | 1,890 |
Jul 17, 2024 | 179.35 | 179.63 | 179.10 | 179.38 | 176.51 | 591 |
Jul 16, 2024 | 178.38 | 179.24 | 178.38 | 179.24 | 176.38 | 1,370 |
Jul 15, 2024 | 177.06 | 178.07 | 176.95 | 178.02 | 175.19 | 727 |
Jul 12, 2024 | 177.08 | 177.27 | 176.74 | 177.04 | 174.22 | 346 |
Jul 11, 2024 | 176.43 | 178.04 | 175.87 | 177.62 | 174.78 | 444 |
Jul 10, 2024 | 175.82 | 176.88 | 175.66 | 176.33 | 173.52 | 263 |
Jul 9, 2024 | 175.98 | 175.98 | 174.60 | 174.60 | 171.82 | 209 |
Jul 8, 2024 | 174.80 | 176.39 | 174.65 | 176.26 | 173.45 | 682 |
Jul 5, 2024 | 174.33 | 175.61 | 174.29 | 175.32 | 172.53 | 703 |
Jul 4, 2024 | 173.64 | 173.93 | 173.63 | 173.76 | 170.98 | 162 |
Jul 3, 2024 | 172.93 | 174.51 | 172.80 | 173.99 | 171.22 | 1,379 |
Jul 2, 2024 | 172.12 | 172.80 | 171.46 | 172.10 | 169.36 | 3,272 |
Jul 1, 2024 | 174.00 | 174.00 | 172.08 | 172.12 | 169.37 | 1,366 |
Jun 28, 2024 | 174.79 | 174.92 | 173.43 | 174.18 | 171.40 | 903 |
Jun 27, 2024 | 175.07 | 175.46 | 174.57 | 174.81 | 172.02 | 581 |
Jun 26, 2024 | 176.82 | 176.82 | 175.24 | 175.24 | 172.44 | 524 |
Jun 25, 2024 | 176.76 | 177.46 | 176.29 | 176.74 | 173.93 | 731 |
Jun 24, 2024 | 176.78 | 176.85 | 176.29 | 176.29 | 173.48 | 108 |
Jun 21, 2024 | 177.15 | 177.76 | 176.16 | 176.16 | 173.35 | 1,993 |
Jun 20, 2024 | 176.39 | 177.05 | 176.09 | 176.68 | 173.86 | 2,942 |
Jun 19, 2024 | 178.10 | 178.10 | 176.80 | 177.09 | 174.26 | 809 |
Jun 18, 2024 | 177.35 | 178.02 | 176.96 | 177.73 | 174.90 | 1,434 |
Jun 17, 2024 | 178.77 | 178.77 | 176.66 | 176.76 | 173.95 | 2,224 |
Jun 14, 2024 | 175.24 | 178.05 | 175.24 | 177.79 | 174.95 | 3,345 |
Jun 13, 2024 | 174.93 | 175.57 | 174.68 | 175.54 | 172.74 | 908 |
Jun 12, 2024 | 173.27 | 175.57 | 173.27 | 175.57 | 172.77 | 1,225 |
Jun 11, 2024 | 172.90 | 173.04 | 170.96 | 172.84 | 170.08 | 580 |
Jun 10, 2024 | 174.82 | 174.82 | 172.46 | 172.76 | 170.01 | 2,697 |
Jun 7, 2024 | 177.10 | 177.10 | 175.30 | 175.54 | 172.75 | 2,120 |
Jun 6, 2024 | 178.10 | 178.10 | 176.48 | 177.22 | 174.39 | 3,832 |
Jun 5, 2024 | 177.08 | 178.32 | 176.88 | 178.32 | 175.48 | 2,102 |
Jun 4, 2024 | 176.36 | 178.15 | 176.36 | 176.88 | 174.06 | 864 |
Jun 3, 2024 | 174.70 | 176.35 | 174.40 | 176.07 | 173.27 | 1,530 |
May 31, 2024 | 173.91 | 174.62 | 173.00 | 174.35 | 171.57 | 2,448 |
May 30, 2024 | 173.57 | 173.98 | 173.30 | 173.98 | 171.20 | 1,224 |
May 29, 2024 | 174.75 | 175.27 | 173.01 | 173.13 | 170.37 | 3,280 |
May 28, 2024 | 177.48 | 177.48 | 175.84 | 175.84 | 173.04 | 729 |
May 27, 2024 | 176.57 | 177.51 | 176.25 | 177.18 | 174.35 | 832 |
May 24, 2024 | 176.21 | 176.56 | 175.70 | 176.27 | 173.46 | 2,571 |
May 23, 2024 | 177.05 | 177.57 | 175.68 | 175.87 | 173.07 | 1,375 |
May 22, 2024 | 176.62 | 177.41 | 176.62 | 176.88 | 174.06 | 1,189 |
May 21, 2024 | 177.31 | 178.00 | 177.12 | 177.50 | 174.67 | 2,569 |
May 20, 2024 | 177.23 | 177.64 | 176.90 | 177.12 | 174.30 | 848 |
May 17, 2024 | 178.58 | 178.71 | 177.49 | 177.49 | 174.66 | 2,986 |
May 16, 2024 | 2.8179 Dividend | |||||
May 16, 2024 | 180.79 | 180.79 | 179.04 | 179.04 | 176.18 | 1,229 |
May 15, 2024 | 179.69 | 182.46 | 179.69 | 182.46 | 176.77 | 2,148 |
May 14, 2024 | 179.68 | 180.24 | 178.30 | 178.74 | 173.18 | 1,641 |
May 13, 2024 | 180.15 | 180.18 | 179.65 | 179.82 | 174.21 | 339 |
May 10, 2024 | 181.33 | 181.33 | 179.52 | 179.52 | 173.93 | 1,206 |
May 9, 2024 | 181.20 | 181.20 | 179.96 | 180.06 | 174.45 | 3,994 |
May 8, 2024 | 182.13 | 182.13 | 181.10 | 181.49 | 175.84 | 675 |
May 7, 2024 | 181.54 | 182.60 | 181.54 | 182.60 | 176.92 | 2,020 |
May 6, 2024 | 181.18 | 181.94 | 181.00 | 181.20 | 175.56 | 1,725 |
May 3, 2024 | 180.60 | 181.35 | 179.62 | 180.37 | 174.75 | 2,605 |
May 2, 2024 | 179.49 | 180.07 | 178.77 | 179.57 | 173.97 | 351 |
Apr 30, 2024 | 179.34 | 179.34 | 178.24 | 178.57 | 173.01 | 2,867 |
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%