XETRA - Delayed Quote EUR
iShares Global Corp Bond EUR Hedged UCITS ETF (Dist) (IBCQ.DE)
84.77
-1.40
(-1.62%)
At close: April 17 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 17, 2025 | 84.84 | 84.84 | 84.47 | 84.77 | 84.77 | 4,811 |
Apr 17, 2025 | 1.6985 Dividend | |||||
Apr 16, 2025 | 86.12 | 86.31 | 85.92 | 86.17 | 84.47 | 9,662 |
Apr 15, 2025 | 86.07 | 86.07 | 85.66 | 86.00 | 84.31 | 34,088 |
Apr 14, 2025 | 85.08 | 86.01 | 85.08 | 85.69 | 84.00 | 20,259 |
Apr 11, 2025 | 85.69 | 85.69 | 84.67 | 84.81 | 83.14 | 13,350 |
Apr 10, 2025 | 85.70 | 86.41 | 85.61 | 85.70 | 84.01 | 17,228 |
Apr 9, 2025 | 84.56 | 85.46 | 84.33 | 84.91 | 83.24 | 20,404 |
Apr 8, 2025 | 85.74 | 86.46 | 85.74 | 86.06 | 84.36 | 28,039 |
Apr 7, 2025 | 87.27 | 87.27 | 85.74 | 85.94 | 84.24 | 28,415 |
Apr 4, 2025 | 87.15 | 87.61 | 86.94 | 87.46 | 85.73 | 5,613 |
Apr 3, 2025 | 87.72 | 87.72 | 87.16 | 87.29 | 85.57 | 3,104 |
Apr 2, 2025 | 86.98 | 87.21 | 86.92 | 86.92 | 85.20 | 4,342 |
Apr 1, 2025 | 86.95 | 87.15 | 86.86 | 87.11 | 85.39 | 7,348 |
Mar 31, 2025 | 87.12 | 87.12 | 86.75 | 86.92 | 85.20 | 6,106 |
Mar 28, 2025 | 86.31 | 86.71 | 86.31 | 86.64 | 84.93 | 1,378 |
Mar 27, 2025 | 86.15 | 86.48 | 86.15 | 86.35 | 84.65 | 2,612 |
Mar 26, 2025 | 86.92 | 86.92 | 86.43 | 86.62 | 84.92 | 18,424 |
Mar 25, 2025 | 86.54 | 86.78 | 86.38 | 86.78 | 85.07 | 3,303 |
Mar 24, 2025 | 86.49 | 86.75 | 86.49 | 86.70 | 84.99 | 1,444 |
Mar 21, 2025 | 87.15 | 87.15 | 86.66 | 86.93 | 85.21 | 5,882 |
Mar 20, 2025 | 87.25 | 87.25 | 86.91 | 87.05 | 85.33 | 7,098 |
Mar 19, 2025 | 87.00 | 87.00 | 86.53 | 86.68 | 84.97 | 8,446 |
Mar 18, 2025 | 86.78 | 86.78 | 86.30 | 86.53 | 84.82 | 10,600 |
Mar 17, 2025 | 86.48 | 86.73 | 86.30 | 86.69 | 84.99 | 20,282 |
Mar 14, 2025 | 86.65 | 86.65 | 86.21 | 86.33 | 84.62 | 3,632 |
Mar 13, 2025 | 86.03 | 86.41 | 86.03 | 86.21 | 84.51 | 47,430 |
Mar 12, 2025 | 86.54 | 86.64 | 86.28 | 86.36 | 84.66 | 14,912 |
Mar 11, 2025 | 87.27 | 87.27 | 86.50 | 86.59 | 84.89 | 9,839 |
Mar 10, 2025 | 87.11 | 87.11 | 86.74 | 86.92 | 85.21 | 4,926 |
Mar 7, 2025 | 87.00 | 87.11 | 86.70 | 86.70 | 84.99 | 5,996 |
Mar 6, 2025 | 86.65 | 86.83 | 86.33 | 86.33 | 84.63 | 17,490 |
Mar 5, 2025 | 86.62 | 87.24 | 86.62 | 86.79 | 85.08 | 55,710 |
Mar 4, 2025 | 87.48 | 87.50 | 87.27 | 87.45 | 85.72 | 95,670 |
Mar 3, 2025 | 87.19 | 87.37 | 87.06 | 87.18 | 85.46 | 5,447 |
Feb 28, 2025 | 86.91 | 87.32 | 86.91 | 87.15 | 85.43 | 6,618 |
Feb 27, 2025 | 86.89 | 87.20 | 86.89 | 87.13 | 85.41 | 6,162 |
Feb 26, 2025 | 87.19 | 87.27 | 86.99 | 87.13 | 85.42 | 3,825 |
Feb 25, 2025 | 86.61 | 87.20 | 86.61 | 87.19 | 85.47 | 15,760 |
Feb 24, 2025 | 86.50 | 86.82 | 86.50 | 86.77 | 85.06 | 20,041 |
Feb 21, 2025 | 86.12 | 86.77 | 86.12 | 86.74 | 85.03 | 8,054 |
Feb 20, 2025 | 86.35 | 86.45 | 86.23 | 86.30 | 84.60 | 3,976 |
Feb 19, 2025 | 86.27 | 86.30 | 86.11 | 86.23 | 84.53 | 12,051 |
Feb 18, 2025 | 86.71 | 86.71 | 86.31 | 86.42 | 84.72 | 3,992 |
Feb 17, 2025 | 86.74 | 86.74 | 86.34 | 86.50 | 84.79 | 3,537 |
Feb 14, 2025 | 86.67 | 86.69 | 86.29 | 86.57 | 84.86 | 3,502 |
Feb 13, 2025 | 85.96 | 86.45 | 85.66 | 86.18 | 84.48 | 6,846 |
Feb 12, 2025 | 85.84 | 86.20 | 85.71 | 85.82 | 84.13 | 7,677 |
Feb 11, 2025 | 86.79 | 86.79 | 85.98 | 86.18 | 84.49 | 3,723 |
Feb 10, 2025 | 86.69 | 86.69 | 86.31 | 86.41 | 84.71 | 17,384 |
Feb 7, 2025 | 86.23 | 86.72 | 86.23 | 86.49 | 84.79 | 2,252 |
Feb 6, 2025 | 86.95 | 86.95 | 86.52 | 86.77 | 85.06 | 3,646 |
Feb 5, 2025 | 86.42 | 86.70 | 86.30 | 86.43 | 84.73 | 31,033 |
Feb 4, 2025 | 86.34 | 86.47 | 85.97 | 86.47 | 84.76 | 31,014 |
Feb 3, 2025 | 86.22 | 86.46 | 86.00 | 86.46 | 84.76 | 9,558 |
Jan 31, 2025 | 86.47 | 86.47 | 86.09 | 86.39 | 84.69 | 5,185 |
Jan 30, 2025 | 86.47 | 86.47 | 86.09 | 86.15 | 84.45 | 6,877 |
Jan 29, 2025 | 86.42 | 86.42 | 85.94 | 86.09 | 84.40 | 8,979 |
Jan 28, 2025 | 86.06 | 86.06 | 85.89 | 86.05 | 84.35 | 3,264 |
Jan 27, 2025 | 86.22 | 86.22 | 85.90 | 85.90 | 84.21 | 7,402 |
Jan 24, 2025 | 85.50 | 85.77 | 85.50 | 85.77 | 84.08 | 5,302 |
Jan 23, 2025 | 86.05 | 86.05 | 85.50 | 85.67 | 83.98 | 11,628 |
Jan 22, 2025 | 86.11 | 86.11 | 85.74 | 86.00 | 84.31 | 27,596 |
Jan 21, 2025 | 85.96 | 85.96 | 85.65 | 85.82 | 84.12 | 6,616 |
Jan 20, 2025 | 85.14 | 85.76 | 85.14 | 85.63 | 83.95 | 6,545 |
Jan 17, 2025 | 85.70 | 85.78 | 85.26 | 85.26 | 83.58 | 11,745 |
Jan 16, 2025 | 85.33 | 85.51 | 85.25 | 85.51 | 83.83 | 1,627 |
Jan 15, 2025 | 85.10 | 85.46 | 84.72 | 85.36 | 83.68 | 6,377 |
Jan 14, 2025 | 84.51 | 84.81 | 84.51 | 84.54 | 82.87 | 5,503 |
Jan 13, 2025 | 85.00 | 85.00 | 84.53 | 84.53 | 82.87 | 7,816 |
Jan 10, 2025 | 85.40 | 85.40 | 84.66 | 84.89 | 83.21 | 12,672 |
Jan 9, 2025 | 84.98 | 85.36 | 84.98 | 85.26 | 83.58 | 15,524 |
Jan 8, 2025 | 84.95 | 85.29 | 84.95 | 85.24 | 83.56 | 4,471 |
Jan 7, 2025 | 85.75 | 85.75 | 85.01 | 85.31 | 83.63 | 4,754 |
Jan 6, 2025 | 85.22 | 85.69 | 85.22 | 85.54 | 83.85 | 9,720 |
Jan 3, 2025 | 85.45 | 85.87 | 85.45 | 85.51 | 83.82 | 29,660 |
Jan 2, 2025 | 86.12 | 86.12 | 85.72 | 85.83 | 84.14 | 24,434 |
Dec 30, 2024 | 85.30 | 85.77 | 85.30 | 85.77 | 84.08 | 2,211 |
Dec 27, 2024 | 85.62 | 85.78 | 85.50 | 85.50 | 83.81 | 11,054 |
Dec 23, 2024 | 85.43 | 85.85 | 85.43 | 85.68 | 84.00 | 12,963 |
Dec 20, 2024 | 86.03 | 86.03 | 85.51 | 85.78 | 84.09 | 8,602 |
Dec 19, 2024 | 85.51 | 85.88 | 85.50 | 85.82 | 84.13 | 15,637 |
Dec 18, 2024 | 86.82 | 86.82 | 86.36 | 86.47 | 84.77 | 6,673 |
Dec 17, 2024 | 86.71 | 86.71 | 86.26 | 86.48 | 84.77 | 26,860 |
Dec 16, 2024 | 86.54 | 86.61 | 86.45 | 86.50 | 84.79 | 12,435 |
Dec 13, 2024 | 86.95 | 86.95 | 86.50 | 86.58 | 84.87 | 6,258 |
Dec 12, 2024 | 87.00 | 87.00 | 86.83 | 86.97 | 85.26 | 6,310 |
Dec 11, 2024 | 86.79 | 87.28 | 86.79 | 87.28 | 85.56 | 13,877 |
Dec 10, 2024 | 87.10 | 87.23 | 87.05 | 87.20 | 85.48 | 11,623 |
Dec 9, 2024 | 87.59 | 87.59 | 87.19 | 87.28 | 85.56 | 4,183 |
Dec 6, 2024 | 87.52 | 87.52 | 87.12 | 87.26 | 85.54 | 8,913 |
Dec 5, 2024 | 87.40 | 87.40 | 87.04 | 87.16 | 85.44 | 6,176 |
Dec 4, 2024 | 86.57 | 87.28 | 86.57 | 87.28 | 85.56 | 8,179 |
Dec 3, 2024 | 87.39 | 87.39 | 86.94 | 87.02 | 85.30 | 14,385 |
Dec 2, 2024 | 87.31 | 87.31 | 86.75 | 87.06 | 85.35 | 6,842 |
Nov 29, 2024 | 87.12 | 87.12 | 86.69 | 87.02 | 85.30 | 12,764 |
Nov 28, 2024 | 86.19 | 86.74 | 86.19 | 86.74 | 85.03 | 9,827 |
Nov 27, 2024 | 86.24 | 86.62 | 86.24 | 86.49 | 84.79 | 5,219 |
Nov 26, 2024 | 86.40 | 86.51 | 86.17 | 86.41 | 84.70 | 48,269 |
Nov 25, 2024 | 86.49 | 86.50 | 86.06 | 86.50 | 84.79 | 20,203 |
Nov 22, 2024 | 85.90 | 86.06 | 85.75 | 85.82 | 84.13 | 16,788 |
Nov 21, 2024 | 86.24 | 86.24 | 85.81 | 86.04 | 84.35 | 11,200 |
Nov 20, 2024 | 85.84 | 85.94 | 85.75 | 85.81 | 84.11 | 3,408 |
Nov 19, 2024 | 86.01 | 86.20 | 85.92 | 86.06 | 84.37 | 5,420 |
Nov 18, 2024 | 86.06 | 86.06 | 85.60 | 85.95 | 84.26 | 6,736 |
Nov 15, 2024 | 86.15 | 86.15 | 85.56 | 85.81 | 84.12 | 7,290 |
Nov 14, 2024 | 85.85 | 86.08 | 85.70 | 86.02 | 84.32 | 6,159 |
Nov 13, 2024 | 86.08 | 86.22 | 85.86 | 85.90 | 84.21 | 33,821 |
Nov 12, 2024 | 86.42 | 86.42 | 86.08 | 86.08 | 84.39 | 9,704 |
Nov 11, 2024 | 86.63 | 86.63 | 86.21 | 86.45 | 84.75 | 15,551 |
Nov 8, 2024 | 86.03 | 86.54 | 86.03 | 86.25 | 84.55 | 31,023 |
Nov 7, 2024 | 85.56 | 86.13 | 85.56 | 85.93 | 84.24 | 4,103 |
Nov 6, 2024 | 86.24 | 86.24 | 85.34 | 85.34 | 83.65 | 19,744 |
Nov 5, 2024 | 86.04 | 86.04 | 85.75 | 85.92 | 84.23 | 5,471 |
Nov 4, 2024 | 86.04 | 86.04 | 85.79 | 85.79 | 84.10 | 12,619 |
Nov 1, 2024 | 86.09 | 86.11 | 85.73 | 85.80 | 84.11 | 6,089 |
Oct 31, 2024 | 86.25 | 86.25 | 85.63 | 85.78 | 84.09 | 166,581 |
Oct 30, 2024 | 85.95 | 86.42 | 85.95 | 86.11 | 84.41 | 20,983 |
Oct 29, 2024 | 86.38 | 86.38 | 85.83 | 85.97 | 84.28 | 14,643 |
Oct 28, 2024 | 86.05 | 86.30 | 86.05 | 86.17 | 84.48 | 12,392 |
Oct 25, 2024 | 86.30 | 86.49 | 86.26 | 86.29 | 84.59 | 5,218 |
Oct 24, 2024 | 85.94 | 86.45 | 85.94 | 86.35 | 84.65 | 10,945 |
Oct 23, 2024 | 86.45 | 86.45 | 86.09 | 86.16 | 84.47 | 45,239 |
Oct 22, 2024 | 86.51 | 86.51 | 86.18 | 86.34 | 84.64 | 10,057 |
Oct 21, 2024 | 87.17 | 87.17 | 86.39 | 86.42 | 84.72 | 3,419 |
Oct 18, 2024 | 86.62 | 87.11 | 86.62 | 87.11 | 85.39 | 5,585 |
Oct 17, 2024 | 1.6375 Dividend | |||||
Oct 17, 2024 | 87.41 | 87.41 | 86.89 | 86.98 | 85.26 | 5,514 |
Oct 16, 2024 | 89.02 | 89.02 | 88.66 | 88.74 | 85.38 | 9,553 |
Oct 15, 2024 | 88.72 | 88.72 | 88.42 | 88.69 | 85.34 | 11,099 |
Oct 14, 2024 | 88.28 | 88.38 | 88.15 | 88.37 | 85.03 | 12,006 |
Oct 11, 2024 | 88.69 | 88.69 | 88.14 | 88.51 | 85.16 | 6,430 |
Oct 10, 2024 | 88.52 | 88.52 | 88.17 | 88.17 | 84.84 | 11,697 |
Oct 9, 2024 | 88.81 | 88.81 | 88.31 | 88.52 | 85.17 | 4,731 |
Oct 8, 2024 | 88.12 | 88.51 | 88.12 | 88.29 | 84.96 | 10,325 |
Oct 7, 2024 | 88.96 | 88.96 | 88.35 | 88.46 | 85.12 | 7,142 |
Oct 4, 2024 | 88.87 | 89.12 | 88.62 | 88.65 | 85.30 | 16,830 |
Oct 3, 2024 | 89.59 | 89.59 | 89.17 | 89.17 | 85.80 | 2,222 |
Oct 2, 2024 | 89.89 | 89.89 | 89.18 | 89.22 | 85.84 | 7,554 |
Oct 1, 2024 | 89.32 | 89.62 | 89.29 | 89.47 | 86.09 | 12,561 |
Sep 30, 2024 | 89.58 | 89.58 | 89.13 | 89.28 | 85.91 | 11,334 |
Sep 27, 2024 | 89.39 | 89.39 | 89.03 | 89.30 | 85.93 | 9,585 |
Sep 26, 2024 | 89.10 | 89.29 | 88.96 | 89.10 | 85.73 | 6,352 |
Sep 25, 2024 | 89.61 | 89.61 | 89.08 | 89.12 | 85.75 | 14,439 |
Sep 24, 2024 | 89.23 | 89.40 | 89.00 | 89.40 | 86.02 | 8,303 |
Sep 23, 2024 | 89.43 | 89.43 | 89.04 | 89.10 | 85.73 | 3,493 |
Sep 20, 2024 | 88.84 | 89.34 | 88.84 | 89.19 | 85.82 | 9,578 |
Sep 19, 2024 | 88.96 | 89.35 | 88.96 | 89.25 | 85.88 | 9,075 |
Sep 18, 2024 | 89.09 | 89.37 | 89.09 | 89.22 | 85.84 | 7,793 |
Sep 17, 2024 | 89.49 | 89.53 | 89.32 | 89.36 | 85.98 | 11,534 |
Sep 16, 2024 | 89.60 | 89.60 | 89.18 | 89.24 | 85.86 | 5,490 |
Sep 13, 2024 | 89.36 | 89.36 | 89.10 | 89.23 | 85.86 | 5,701 |
Sep 12, 2024 | 89.09 | 89.09 | 88.91 | 89.02 | 85.65 | 27,197 |
Sep 11, 2024 | 88.95 | 89.24 | 88.94 | 89.07 | 85.71 | 8,915 |
Sep 10, 2024 | 88.70 | 89.02 | 88.70 | 88.89 | 85.53 | 16,274 |
Sep 9, 2024 | 89.05 | 89.05 | 88.59 | 88.83 | 85.48 | 6,710 |
Sep 6, 2024 | 88.46 | 89.05 | 88.46 | 88.93 | 85.57 | 6,961 |
Sep 5, 2024 | 88.68 | 88.68 | 88.40 | 88.57 | 85.22 | 5,217 |
Sep 4, 2024 | 87.86 | 88.44 | 87.86 | 88.30 | 84.96 | 18,833 |
Sep 3, 2024 | 88.17 | 88.23 | 87.91 | 88.23 | 84.90 | 7,623 |
Sep 2, 2024 | 88.00 | 88.00 | 87.84 | 87.92 | 84.59 | 9,759 |
Aug 30, 2024 | 88.28 | 88.28 | 88.07 | 88.17 | 84.83 | 12,755 |
Aug 29, 2024 | 88.13 | 88.32 | 88.08 | 88.10 | 84.77 | 5,494 |
Aug 28, 2024 | 88.04 | 88.34 | 88.04 | 88.24 | 84.90 | 3,249 |
Aug 27, 2024 | 88.56 | 88.56 | 88.01 | 88.20 | 84.87 | 11,731 |
Aug 26, 2024 | 88.83 | 88.83 | 88.21 | 88.36 | 85.02 | 66,349 |
Aug 23, 2024 | 88.27 | 88.48 | 88.10 | 88.35 | 85.01 | 7,784 |
Aug 22, 2024 | 88.27 | 88.40 | 88.08 | 88.14 | 84.81 | 3,398 |
Aug 21, 2024 | 88.09 | 88.37 | 88.09 | 88.19 | 84.85 | 8,196 |
Aug 20, 2024 | 87.95 | 88.21 | 87.94 | 88.21 | 84.88 | 4,506 |
Aug 19, 2024 | 88.05 | 88.08 | 87.93 | 87.97 | 84.65 | 5,471 |
Aug 16, 2024 | 88.17 | 88.17 | 87.80 | 87.80 | 84.48 | 9,873 |
Aug 15, 2024 | 88.22 | 88.22 | 87.57 | 87.71 | 84.39 | 3,602 |
Aug 14, 2024 | 87.91 | 88.01 | 87.75 | 88.00 | 84.68 | 5,439 |
Aug 13, 2024 | 87.71 | 87.74 | 87.39 | 87.74 | 84.43 | 5,727 |
Aug 12, 2024 | 86.92 | 87.40 | 86.92 | 87.40 | 84.09 | 4,341 |
Aug 9, 2024 | 87.47 | 87.47 | 87.19 | 87.34 | 84.04 | 4,615 |
Aug 8, 2024 | 87.17 | 87.29 | 86.94 | 87.17 | 83.87 | 21,982 |
Aug 7, 2024 | 87.59 | 87.59 | 87.11 | 87.11 | 83.82 | 10,150 |
Aug 6, 2024 | 87.76 | 87.76 | 87.26 | 87.53 | 84.22 | 16,630 |
Aug 5, 2024 | 88.19 | 88.19 | 87.15 | 87.15 | 83.85 | 12,742 |
Aug 2, 2024 | 87.69 | 87.75 | 87.24 | 87.71 | 84.39 | 8,454 |
Aug 1, 2024 | 87.01 | 87.35 | 87.01 | 87.35 | 84.05 | 26,230 |
Jul 31, 2024 | 86.43 | 86.99 | 86.43 | 86.93 | 83.64 | 8,955 |
Jul 30, 2024 | 86.66 | 86.70 | 86.49 | 86.65 | 83.37 | 8,311 |
Jul 29, 2024 | 86.65 | 86.72 | 86.56 | 86.65 | 83.37 | 5,285 |
Jul 26, 2024 | 86.56 | 86.56 | 86.12 | 86.35 | 83.09 | 2,710 |
Jul 25, 2024 | 86.49 | 86.49 | 86.17 | 86.23 | 82.97 | 17,105 |
Jul 24, 2024 | 85.91 | 86.44 | 85.91 | 86.36 | 83.10 | 66,001 |
Jul 23, 2024 | 85.84 | 86.37 | 85.84 | 86.33 | 83.07 | 5,934 |
Jul 22, 2024 | 86.15 | 86.46 | 86.15 | 86.15 | 82.89 | 12,744 |
Jul 19, 2024 | 86.11 | 86.44 | 86.11 | 86.30 | 83.03 | 6,487 |
Jul 18, 2024 | 86.62 | 86.68 | 86.48 | 86.59 | 83.31 | 10,689 |
Jul 17, 2024 | 86.85 | 86.85 | 86.33 | 86.63 | 83.36 | 2,566 |
Jul 16, 2024 | 86.74 | 86.74 | 86.36 | 86.54 | 83.27 | 7,229 |
Jul 15, 2024 | 86.46 | 86.47 | 86.30 | 86.40 | 83.13 | 13,837 |
Jul 12, 2024 | 86.69 | 86.69 | 86.20 | 86.36 | 83.10 | 10,763 |
Jul 11, 2024 | 86.09 | 86.50 | 85.97 | 86.47 | 83.20 | 10,724 |
Jul 10, 2024 | 86.30 | 86.30 | 85.87 | 85.87 | 82.62 | 21,501 |
Jul 9, 2024 | 86.13 | 86.13 | 85.75 | 85.81 | 82.57 | 52,348 |
Jul 8, 2024 | 86.01 | 86.05 | 85.85 | 86.05 | 82.80 | 14,908 |
Jul 5, 2024 | 86.06 | 86.06 | 85.64 | 86.03 | 82.78 | 22,724 |
Jul 4, 2024 | 85.72 | 85.72 | 85.58 | 85.69 | 82.45 | 7,329 |
Jul 3, 2024 | 85.64 | 85.77 | 85.29 | 85.74 | 82.50 | 18,174 |
Jul 2, 2024 | 85.49 | 85.49 | 85.05 | 85.20 | 81.98 | 9,056 |
Jul 1, 2024 | 85.53 | 85.53 | 85.00 | 85.17 | 81.95 | 11,584 |
Jun 28, 2024 | 85.78 | 85.89 | 85.52 | 85.75 | 82.50 | 12,689 |
Jun 27, 2024 | 85.58 | 85.78 | 85.43 | 85.78 | 82.54 | 6,000 |
Jun 26, 2024 | 85.74 | 85.76 | 85.49 | 85.49 | 82.26 | 1,912 |
Jun 25, 2024 | 86.13 | 86.13 | 85.78 | 85.91 | 82.66 | 23,303 |
Jun 24, 2024 | 86.08 | 86.08 | 85.70 | 85.83 | 82.58 | 8,896 |
Jun 21, 2024 | 86.18 | 86.18 | 85.62 | 85.73 | 82.49 | 10,918 |
Jun 20, 2024 | 86.25 | 86.25 | 85.72 | 85.72 | 82.48 | 11,699 |
Jun 19, 2024 | 86.02 | 86.04 | 85.86 | 86.02 | 82.77 | 3,903 |
Jun 18, 2024 | 85.74 | 85.97 | 85.54 | 85.97 | 82.72 | 6,669 |
Jun 17, 2024 | 85.84 | 85.97 | 85.62 | 85.81 | 82.56 | 4,188 |
Jun 14, 2024 | 85.63 | 86.13 | 85.63 | 86.08 | 82.82 | 9,264 |
Jun 13, 2024 | 86.03 | 86.03 | 85.62 | 85.80 | 82.56 | 7,736 |
Jun 12, 2024 | 85.28 | 85.99 | 85.25 | 85.99 | 82.74 | 10,149 |
Jun 11, 2024 | 84.96 | 85.15 | 84.96 | 85.07 | 81.86 | 15,236 |
Jun 10, 2024 | 85.23 | 85.23 | 84.89 | 85.01 | 81.79 | 3,825 |
Jun 7, 2024 | 85.48 | 85.69 | 85.11 | 85.15 | 81.93 | 4,202 |
Jun 6, 2024 | 86.10 | 86.10 | 85.63 | 85.72 | 82.48 | 6,984 |
Jun 5, 2024 | 85.22 | 85.79 | 85.22 | 85.59 | 82.35 | 5,522 |
Jun 4, 2024 | 85.14 | 85.56 | 85.14 | 85.48 | 82.25 | 10,673 |
Jun 3, 2024 | 85.15 | 85.36 | 84.97 | 85.30 | 82.08 | 8,081 |
May 31, 2024 | 84.80 | 84.97 | 84.60 | 84.87 | 81.67 | 3,422 |
May 30, 2024 | 84.83 | 84.83 | 84.48 | 84.80 | 81.59 | 6,618 |
May 29, 2024 | 84.60 | 84.69 | 84.50 | 84.52 | 81.32 | 4,936 |
May 28, 2024 | 84.97 | 85.12 | 84.89 | 84.99 | 81.78 | 7,887 |
May 27, 2024 | 85.34 | 85.34 | 84.91 | 85.05 | 81.84 | 6,271 |
May 24, 2024 | 84.51 | 84.99 | 84.51 | 84.86 | 81.65 | 5,965 |
May 23, 2024 | 85.53 | 85.53 | 84.85 | 84.86 | 81.65 | 15,093 |
May 22, 2024 | 85.46 | 85.46 | 85.03 | 85.20 | 81.98 | 12,581 |
May 21, 2024 | 85.50 | 85.50 | 85.05 | 85.28 | 82.05 | 7,849 |
May 20, 2024 | 85.42 | 85.42 | 85.01 | 85.15 | 81.93 | 19,588 |
May 17, 2024 | 85.04 | 85.34 | 85.04 | 85.11 | 81.89 | 14,819 |
May 16, 2024 | 85.46 | 85.53 | 85.33 | 85.42 | 82.19 | 10,862 |
May 15, 2024 | 84.98 | 85.39 | 84.92 | 85.39 | 82.16 | 12,287 |
May 14, 2024 | 84.53 | 84.89 | 84.53 | 84.76 | 81.56 | 19,354 |
May 13, 2024 | 84.81 | 84.95 | 84.75 | 84.77 | 81.57 | 14,513 |
May 10, 2024 | 84.95 | 85.08 | 84.69 | 84.81 | 81.60 | 14,022 |
May 9, 2024 | 84.95 | 84.95 | 84.71 | 84.87 | 81.67 | 586 |
May 8, 2024 | 84.97 | 84.98 | 84.83 | 84.83 | 81.63 | 45,337 |
May 7, 2024 | 85.30 | 85.30 | 85.07 | 85.14 | 81.92 | 8,511 |
May 6, 2024 | 85.05 | 85.13 | 84.74 | 84.88 | 81.67 | 17,187 |
May 3, 2024 | 83.95 | 84.87 | 83.95 | 84.79 | 81.58 | 18,829 |
May 2, 2024 | 84.46 | 84.46 | 84.05 | 84.19 | 81.01 | 6,093 |
Apr 30, 2024 | 84.46 | 84.46 | 83.87 | 83.89 | 80.72 | 16,393 |
Apr 29, 2024 | 83.98 | 84.20 | 83.98 | 84.04 | 80.87 | 6,338 |
Apr 26, 2024 | 83.85 | 84.03 | 83.79 | 83.98 | 80.81 | 6,182 |
Apr 25, 2024 | 83.95 | 83.97 | 83.50 | 83.57 | 80.41 | 34,067 |
Apr 24, 2024 | 84.37 | 84.37 | 83.71 | 83.77 | 80.60 | 13,017 |
Apr 23, 2024 | 83.79 | 84.29 | 83.79 | 84.21 | 81.03 | 22,402 |
Apr 22, 2024 | 83.68 | 84.08 | 83.68 | 84.07 | 80.89 | 8,796 |
Apr 19, 2024 | 83.98 | 84.14 | 83.87 | 83.90 | 80.73 | 12,690 |
Apr 18, 2024 | 1.5784 Dividend | |||||
Apr 18, 2024 | 83.81 | 84.10 | 83.81 | 83.89 | 80.72 | 14,156 |
Apr 17, 2024 | 85.19 | 85.49 | 85.18 | 85.44 | 80.69 | 36,382 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
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%
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%
AADR AdvisorShares Dorsey Wright ADR ETF
70.70
+0.71%
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%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
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%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
AGNG Global X Aging Population ETF
29.77
+1.64%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
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%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
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%
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%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
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%
MFLX First Trust Flexible Municipal High Income ETF
16.48
+0.21%
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%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
RTH VanEck Retail ETF
221.21
+1.20%
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%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.06
+1.04%
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%