Swiss - Delayed Quote CHF
iShares $ Treasury Bond 7-10yr UCITS ETF CHF Hedged (Acc) (IDTC.SW)
4.1111
-0.0372
(-0.90%)
As of 3:11:43 PM GMT+2. Market Open.
Currency in CHF 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 2, 2025 | 4.1122 | 4.1374 | 4.1111 | 4.1111 | 4.1111 | 50,839 |
Apr 30, 2025 | 4.1484 | 4.1577 | 4.1432 | 4.1483 | 4.1483 | 69,668 |
Apr 29, 2025 | 4.1288 | 4.1288 | 4.1267 | 4.1267 | 4.1267 | 2,706 |
Apr 28, 2025 | 4.1200 | 4.1279 | 4.1119 | 4.1279 | 4.1279 | 271,383 |
Apr 25, 2025 | 4.1057 | 4.1143 | 4.1032 | 4.1143 | 4.1143 | 340,468 |
Apr 24, 2025 | 4.0899 | 4.1011 | 4.0899 | 4.1011 | 4.1011 | 166,076 |
Apr 23, 2025 | 4.0811 | 4.1100 | 4.0811 | 4.0931 | 4.0931 | 13,692,931 |
Apr 22, 2025 | 4.0629 | 4.0848 | 4.0629 | 4.0783 | 4.0783 | 12,102,794 |
Apr 17, 2025 | 4.1018 | 4.1101 | 4.1018 | 4.1101 | 4.1101 | 30,605 |
Apr 16, 2025 | 4.1133 | 4.1133 | 4.0914 | 4.0956 | 4.0956 | 175,632 |
Apr 15, 2025 | 4.0753 | 4.0950 | 4.0753 | 4.0950 | 4.0950 | 416,047 |
Apr 14, 2025 | 4.0733 | 4.0733 | 4.0482 | 4.0711 | 4.0711 | 528,150 |
Apr 11, 2025 | 4.0652 | 4.0780 | 4.0277 | 4.0300 | 4.0300 | 82,954 |
Apr 10, 2025 | 4.0863 | 4.1127 | 4.0856 | 4.1033 | 4.1033 | 539,119 |
Apr 9, 2025 | 4.0734 | 4.0951 | 4.0517 | 4.0776 | 4.0776 | 82,248 |
Apr 8, 2025 | 4.1442 | 4.1502 | 4.1083 | 4.1160 | 4.1160 | 399,568 |
Apr 7, 2025 | 4.2486 | 4.2516 | 4.1450 | 4.1632 | 4.1632 | 3,188,068 |
Apr 4, 2025 | 4.1932 | 4.2233 | 4.1932 | 4.2003 | 4.2003 | 173,968 |
Apr 3, 2025 | 4.1490 | 4.1872 | 4.1490 | 4.1770 | 4.1770 | 249,491 |
Apr 2, 2025 | 4.1412 | 4.1499 | 4.1308 | 4.1308 | 4.1308 | 74,649 |
Apr 1, 2025 | 4.1220 | 4.1466 | 4.1220 | 4.1436 | 4.1436 | 145,170 |
Mar 31, 2025 | 4.1298 | 4.1338 | 4.1224 | 4.1251 | 4.1251 | 202,053 |
Mar 28, 2025 | 4.0730 | 4.1070 | 4.0730 | 4.1010 | 4.1010 | 86,317 |
Mar 27, 2025 | 4.0827 | 4.0837 | 4.0726 | 4.0786 | 4.0786 | 281,870 |
Mar 26, 2025 | 4.0909 | 4.0922 | 4.0840 | 4.0857 | 4.0857 | 25,449 |
Mar 25, 2025 | 4.0754 | 4.0979 | 4.0752 | 4.0979 | 4.0979 | 76,374 |
Mar 24, 2025 | 4.0833 | 4.1015 | 4.0833 | 4.0924 | 4.0924 | 84,384 |
Mar 21, 2025 | 4.1202 | 4.1262 | 4.1104 | 4.1123 | 4.1123 | 41,825 |
Mar 20, 2025 | 4.1060 | 4.1200 | 4.1060 | 4.1200 | 4.1200 | 25,740 |
Mar 19, 2025 | 4.0818 | 4.1004 | 4.0818 | 4.0925 | 4.0925 | 65,367 |
Mar 18, 2025 | 4.0765 | 4.1007 | 4.0765 | 4.0965 | 4.0965 | 90,353 |
Mar 17, 2025 | 4.1162 | 4.1162 | 4.0942 | 4.1035 | 4.1035 | 66,765 |
Mar 14, 2025 | 4.1020 | 4.1020 | 4.0943 | 4.0967 | 4.0967 | 33,203 |
Mar 13, 2025 | 4.0961 | 4.0999 | 4.0863 | 4.0999 | 4.0999 | 120,685 |
Mar 12, 2025 | 4.1120 | 4.1120 | 4.0878 | 4.0908 | 4.0908 | 160,054 |
Mar 11, 2025 | 4.1273 | 4.1301 | 4.1107 | 4.1107 | 4.1107 | 139,984 |
Mar 10, 2025 | 4.1200 | 4.1242 | 4.1067 | 4.1206 | 4.1206 | 44,655 |
Mar 7, 2025 | 4.1255 | 4.1264 | 4.1028 | 4.1200 | 4.1200 | 124,857 |
Mar 6, 2025 | 4.0800 | 4.1058 | 4.0800 | 4.0877 | 4.0877 | 160,063 |
Mar 5, 2025 | 4.1180 | 4.1249 | 4.1103 | 4.1208 | 4.1208 | 845,158 |
Mar 4, 2025 | 4.1322 | 4.1500 | 4.1312 | 4.1441 | 4.1441 | 193,287 |
Mar 3, 2025 | 4.1125 | 4.1350 | 4.1011 | 4.1350 | 4.1350 | 73,258 |
Feb 28, 2025 | 4.1324 | 4.1324 | 4.1024 | 4.1212 | 4.1212 | 138,493 |
Feb 27, 2025 | 4.0972 | 4.1035 | 4.0907 | 4.0923 | 4.0923 | 174,219 |
Feb 26, 2025 | 4.0665 | 4.1034 | 4.0665 | 4.0961 | 4.0961 | 141,558 |
Feb 25, 2025 | 4.0916 | 4.1028 | 4.0789 | 4.1028 | 4.1028 | 88,739 |
Feb 24, 2025 | 4.0620 | 4.0642 | 4.0504 | 4.0642 | 4.0642 | 115,579 |
Feb 21, 2025 | 4.0419 | 4.0551 | 4.0346 | 4.0551 | 4.0551 | 258,672 |
Feb 20, 2025 | 4.0421 | 4.0437 | 4.0305 | 4.0437 | 4.0437 | 2,060,581 |
Feb 19, 2025 | 4.0411 | 4.0411 | 4.0142 | 4.0249 | 4.0249 | 2,226,257 |
Feb 18, 2025 | 4.0327 | 4.0422 | 4.0215 | 4.0318 | 4.0318 | 610,220 |
Feb 17, 2025 | 4.0337 | 4.0430 | 4.0337 | 4.0417 | 4.0417 | 122,811 |
Feb 14, 2025 | 4.0181 | 4.0536 | 4.0181 | 4.0455 | 4.0455 | 371,449 |
Feb 13, 2025 | 4.0029 | 4.0256 | 4.0029 | 4.0256 | 4.0256 | 204,076 |
Feb 12, 2025 | 4.0203 | 4.0256 | 3.9930 | 3.9969 | 3.9969 | 65,092 |
Feb 11, 2025 | 4.0356 | 4.0356 | 4.0281 | 4.0287 | 4.0287 | 55,567 |
Feb 10, 2025 | 4.0476 | 4.0476 | 4.0360 | 4.0450 | 4.0450 | 180,169 |
Feb 7, 2025 | 4.0420 | 4.0586 | 4.0283 | 4.0380 | 4.0380 | 250,194 |
Feb 6, 2025 | 4.0465 | 4.0620 | 4.0465 | 4.0514 | 4.0514 | 143,712 |
Feb 5, 2025 | 4.0478 | 4.0614 | 4.0369 | 4.0587 | 4.0587 | 107,863 |
Feb 4, 2025 | 4.0389 | 4.0389 | 4.0089 | 4.0295 | 4.0295 | 130,810 |
Feb 3, 2025 | 4.0250 | 4.0483 | 4.0235 | 4.0387 | 4.0387 | 457,547 |
Jan 31, 2025 | 4.0294 | 4.0373 | 4.0214 | 4.0370 | 4.0370 | 4,239,730 |
Jan 30, 2025 | 4.0437 | 4.0448 | 4.0240 | 4.0448 | 4.0448 | 615,833 |
Jan 29, 2025 | 4.0432 | 4.0432 | 4.0270 | 4.0270 | 4.0270 | 8,453,714 |
Jan 28, 2025 | 4.0228 | 4.0286 | 4.0141 | 4.0165 | 4.0165 | 245,063 |
Jan 27, 2025 | 4.0299 | 4.0376 | 4.0048 | 4.0256 | 4.0256 | 1,062,684 |
Jan 24, 2025 | 4.0115 | 4.0115 | 3.9932 | 4.0080 | 4.0080 | 1,002,558 |
Jan 23, 2025 | 4.0072 | 4.0072 | 3.9934 | 4.0008 | 4.0008 | 544,699 |
Jan 22, 2025 | 4.0037 | 4.0214 | 4.0037 | 4.0102 | 4.0102 | 935,929 |
Jan 21, 2025 | 4.0176 | 4.0207 | 4.0097 | 4.0139 | 4.0139 | 445,100 |
Jan 20, 2025 | 4.0093 | 4.0270 | 3.9954 | 4.0270 | 4.0270 | 673,310 |
Jan 17, 2025 | 4.0161 | 4.0190 | 4.0032 | 4.0035 | 4.0035 | 10,925,625 |
Jan 16, 2025 | 3.9835 | 4.0086 | 3.9835 | 4.0086 | 4.0086 | 9,789,052 |
Jan 15, 2025 | 3.9600 | 3.9987 | 3.9593 | 3.9902 | 3.9902 | 207,359 |
Jan 14, 2025 | 3.9605 | 3.9613 | 3.9502 | 3.9613 | 3.9613 | 138,286 |
Jan 13, 2025 | 3.9521 | 3.9614 | 3.9487 | 3.9487 | 3.9487 | 172,686 |
Jan 10, 2025 | 3.9899 | 3.9899 | 3.9544 | 3.9662 | 3.9662 | 85,032 |
Jan 9, 2025 | 3.9700 | 3.9986 | 3.9700 | 3.9916 | 3.9916 | 151,017 |
Jan 8, 2025 | 3.9883 | 3.9893 | 3.9737 | 3.9837 | 3.9837 | 111,264 |
Jan 7, 2025 | 4.0092 | 4.0093 | 3.9814 | 3.9829 | 3.9829 | 68,776 |
Jan 6, 2025 | 4.0061 | 4.0061 | 3.9998 | 4.0002 | 4.0002 | 196,323 |
Jan 3, 2025 | 4.0413 | 4.0413 | 4.0106 | 4.0160 | 4.0160 | 97,141 |
Dec 30, 2024 | 4.0065 | 4.0207 | 4.0054 | 4.0179 | 4.0179 | 58,633 |
Dec 27, 2024 | 4.0097 | 4.0120 | 4.0026 | 4.0106 | 4.0106 | 23,821 |
Dec 23, 2024 | 4.0236 | 4.0247 | 4.0149 | 4.0149 | 4.0149 | 339,783 |
Dec 20, 2024 | 4.0017 | 4.0402 | 4.0017 | 4.0340 | 4.0340 | 136,446 |
Dec 19, 2024 | 4.0188 | 4.0300 | 4.0033 | 4.0202 | 4.0202 | 381,617 |
Dec 18, 2024 | 4.0650 | 4.0691 | 4.0575 | 4.0655 | 4.0655 | 877,189 |
Dec 17, 2024 | 4.0600 | 4.0700 | 4.0519 | 4.0700 | 4.0700 | 63,733 |
Dec 16, 2024 | 4.0629 | 4.0731 | 4.0629 | 4.0731 | 4.0731 | 49,537 |
Dec 13, 2024 | 4.0808 | 4.0894 | 4.0698 | 4.0698 | 4.0698 | 417,478 |
Dec 12, 2024 | 4.0809 | 4.1072 | 4.0809 | 4.0963 | 4.0963 | 221,341 |
Dec 11, 2024 | 4.1044 | 4.1209 | 4.1044 | 4.1100 | 4.1100 | 371,135 |
Dec 10, 2024 | 4.0988 | 4.1204 | 4.0988 | 4.1093 | 4.1093 | 569,486 |
Dec 9, 2024 | 4.1370 | 4.1399 | 4.1200 | 4.1262 | 4.1262 | 258,999 |
Dec 6, 2024 | 4.1417 | 4.1417 | 4.1225 | 4.1317 | 4.1317 | 386,371 |
Dec 5, 2024 | 4.1200 | 4.1299 | 4.1153 | 4.1182 | 4.1182 | 1,226,647 |
Dec 4, 2024 | 4.0988 | 4.1158 | 4.0960 | 4.1158 | 4.1158 | 24,348 |
Dec 3, 2024 | 4.1100 | 4.1243 | 4.1100 | 4.1158 | 4.1158 | 62,895 |
Dec 2, 2024 | 4.1352 | 4.1352 | 4.1094 | 4.1266 | 4.1266 | 214,178 |
Nov 29, 2024 | 4.1015 | 4.1234 | 4.1015 | 4.1200 | 4.1200 | 311,875 |
Nov 28, 2024 | 4.1212 | 4.1212 | 4.0998 | 4.1025 | 4.1025 | 42,777 |
Nov 27, 2024 | 4.0982 | 4.1039 | 4.0979 | 4.1025 | 4.1025 | 99,468 |
Nov 26, 2024 | 4.0883 | 4.0960 | 4.0829 | 4.0878 | 4.0878 | 50,985 |
Nov 25, 2024 | 4.0829 | 4.0957 | 4.0729 | 4.0939 | 4.0939 | 273,219 |
Nov 22, 2024 | 4.0492 | 4.0657 | 4.0492 | 4.0555 | 4.0555 | 65,265 |
Nov 21, 2024 | 4.0518 | 4.0689 | 4.0517 | 4.0575 | 4.0575 | 68,847 |
Nov 20, 2024 | 4.0538 | 4.0582 | 4.0502 | 4.0577 | 4.0577 | 12,660 |
Nov 19, 2024 | 4.0529 | 4.0768 | 4.0529 | 4.0681 | 4.0681 | 93,512 |
Nov 18, 2024 | 4.0484 | 4.0508 | 4.0373 | 4.0466 | 4.0466 | 165,233 |
Nov 15, 2024 | 4.0652 | 4.0652 | 4.0318 | 4.0370 | 4.0370 | 49,530 |
Nov 14, 2024 | 4.0409 | 4.0567 | 4.0373 | 4.0550 | 4.0550 | 180,941 |
Nov 13, 2024 | 4.0526 | 4.0677 | 4.0471 | 4.0538 | 4.0538 | 114,252 |
Nov 12, 2024 | 4.0710 | 4.0742 | 4.0618 | 4.0618 | 4.0618 | 96,610 |
Nov 11, 2024 | 4.0840 | 4.0840 | 4.0685 | 4.0799 | 4.0799 | 50,085 |
Nov 8, 2024 | 4.0865 | 4.1053 | 4.0836 | 4.0975 | 4.0975 | 90,389 |
Nov 7, 2024 | 4.0411 | 4.0723 | 4.0411 | 4.0723 | 4.0723 | 153,789 |
Nov 6, 2024 | 4.0700 | 4.0700 | 4.0362 | 4.0386 | 4.0386 | 156,032 |
Nov 5, 2024 | 4.0841 | 4.0890 | 4.0737 | 4.0738 | 4.0738 | 38,088 |
Nov 4, 2024 | 4.0892 | 4.0970 | 4.0861 | 4.0970 | 4.0970 | 40,378 |
Nov 1, 2024 | 4.0958 | 4.0958 | 4.0810 | 4.0810 | 4.0810 | 565,841 |
Oct 31, 2024 | 4.1134 | 4.1134 | 4.0830 | 4.0911 | 4.0911 | 134,624 |
Oct 30, 2024 | 4.0913 | 4.1164 | 4.0913 | 4.1079 | 4.1079 | 31,281 |
Oct 29, 2024 | 4.0915 | 4.0952 | 4.0828 | 4.0828 | 4.0828 | 111,944 |
Oct 28, 2024 | 4.0990 | 4.1136 | 4.0933 | 4.0977 | 4.0977 | 157,288 |
Oct 25, 2024 | 4.1300 | 4.1304 | 4.1223 | 4.1247 | 4.1247 | 175,268 |
Oct 24, 2024 | 4.1309 | 4.1321 | 4.1153 | 4.1241 | 4.1241 | 378,552 |
Oct 23, 2024 | 4.1171 | 4.1188 | 4.1100 | 4.1120 | 4.1120 | 235,958 |
Oct 22, 2024 | 4.1243 | 4.1329 | 4.1208 | 4.1208 | 4.1208 | 72,856 |
Oct 21, 2024 | 4.1581 | 4.1599 | 4.1334 | 4.1334 | 4.1334 | 55,777 |
Oct 18, 2024 | 4.1573 | 4.1679 | 4.1573 | 4.1679 | 4.1679 | 4,973 |
Oct 17, 2024 | 4.1835 | 4.1835 | 4.1562 | 4.1562 | 4.1562 | 106,904 |
Oct 16, 2024 | 4.1765 | 4.1867 | 4.1765 | 4.1867 | 4.1867 | 57,633 |
Oct 15, 2024 | 4.1629 | 4.1748 | 4.1603 | 4.1748 | 4.1748 | 65,701 |
Oct 14, 2024 | 4.1372 | 4.1743 | 4.1372 | 4.1404 | 4.1404 | 80,193 |
Oct 11, 2024 | 4.1599 | 4.1603 | 4.1559 | 4.1603 | 4.1603 | 175,888 |
Oct 10, 2024 | 4.1705 | 4.1705 | 4.1541 | 4.1639 | 4.1639 | 23,426 |
Oct 9, 2024 | 4.1793 | 4.1830 | 4.1700 | 4.1750 | 4.1750 | 51,964 |
Oct 8, 2024 | 4.1881 | 4.1881 | 4.1668 | 4.1737 | 4.1737 | 30,998 |
Oct 7, 2024 | 4.1960 | 4.1960 | 4.1779 | 4.1779 | 4.1779 | 52,572 |
Oct 4, 2024 | 4.2370 | 4.2382 | 4.1954 | 4.2030 | 4.2030 | 14,485 |
Oct 3, 2024 | 4.2520 | 4.2520 | 4.2400 | 4.2455 | 4.2455 | 220,917 |
Oct 2, 2024 | 4.2651 | 4.2651 | 4.2492 | 4.2541 | 4.2541 | 31,993 |
Oct 1, 2024 | 4.2512 | 4.2980 | 4.2512 | 4.2765 | 4.2765 | 84,648 |
Sep 30, 2024 | 4.2651 | 4.2651 | 4.2552 | 4.2552 | 4.2552 | 160,833 |
Sep 27, 2024 | 4.2666 | 4.2737 | 4.2536 | 4.2602 | 4.2602 | 23,841 |
Sep 26, 2024 | 4.2534 | 4.2792 | 4.2534 | 4.2534 | 4.2534 | 92,598 |
Sep 25, 2024 | 4.2716 | 4.2716 | 4.2585 | 4.2585 | 4.2585 | 61,159 |
Sep 24, 2024 | 4.2559 | 4.2679 | 4.2504 | 4.2679 | 4.2679 | 257,654 |
Sep 23, 2024 | 4.2583 | 4.2713 | 4.2545 | 4.2574 | 4.2574 | 53,697 |
Sep 20, 2024 | 4.2849 | 4.2849 | 4.2650 | 4.2650 | 4.2650 | 55,546 |
Sep 19, 2024 | 4.2734 | 4.2855 | 4.2638 | 4.2713 | 4.2713 | 46,364 |
Sep 18, 2024 | 4.2972 | 4.2972 | 4.2847 | 4.2865 | 4.2865 | 15,127 |
Sep 17, 2024 | 4.3100 | 4.3129 | 4.2959 | 4.2999 | 4.2999 | 50,279 |
Sep 16, 2024 | 4.3099 | 4.3099 | 4.2960 | 4.3041 | 4.3041 | 24,716 |
Sep 13, 2024 | 4.3048 | 4.3057 | 4.2914 | 4.2946 | 4.2946 | 40,518 |
Sep 12, 2024 | 4.3017 | 4.3017 | 4.2877 | 4.2877 | 4.2877 | 87,085 |
Sep 11, 2024 | 4.3090 | 4.3100 | 4.2894 | 4.3064 | 4.3064 | 10,545 |
Sep 10, 2024 | 4.2850 | 4.2879 | 4.2770 | 4.2879 | 4.2879 | 48,009 |
Sep 9, 2024 | 4.2922 | 4.2922 | 4.2649 | 4.2780 | 4.2780 | 212,155 |
Sep 6, 2024 | 4.2737 | 4.2981 | 4.2621 | 4.2965 | 4.2965 | 36,879 |
Sep 5, 2024 | 4.2568 | 4.2768 | 4.2568 | 4.2634 | 4.2634 | 82,661 |
Sep 4, 2024 | 4.2456 | 4.2578 | 4.2397 | 4.2528 | 4.2528 | 811,310 |
Sep 3, 2024 | 4.2237 | 4.2425 | 4.2140 | 4.2357 | 4.2357 | 113,419 |
Sep 2, 2024 | 4.2238 | 4.2238 | 4.2084 | 4.2135 | 4.2135 | 6,978,757 |
Aug 30, 2024 | 4.2314 | 4.2389 | 4.2238 | 4.2281 | 4.2281 | 547,881 |
Aug 29, 2024 | 4.2565 | 4.2565 | 4.2256 | 4.2256 | 4.2256 | 3,400,004 |
Aug 28, 2024 | 4.2319 | 4.2424 | 4.2319 | 4.2369 | 4.2369 | 1,410,612 |
Aug 27, 2024 | 4.2345 | 4.2375 | 4.2319 | 4.2358 | 4.2358 | 151,275 |
Aug 26, 2024 | 4.2500 | 4.2513 | 4.2434 | 4.2460 | 4.2460 | 191,455 |
Aug 23, 2024 | 4.2245 | 4.2456 | 4.2245 | 4.2456 | 4.2456 | 82,431 |
Aug 22, 2024 | 4.2500 | 4.2500 | 4.2300 | 4.2300 | 4.2300 | 92,030 |
Aug 21, 2024 | 4.2496 | 4.2496 | 4.2388 | 4.2441 | 4.2441 | 595,185 |
Aug 20, 2024 | 4.2125 | 4.2368 | 4.2125 | 4.2365 | 4.2365 | 43,977 |
Aug 19, 2024 | 4.2315 | 4.2315 | 4.2172 | 4.2245 | 4.2245 | 268,214 |
Aug 16, 2024 | 4.2215 | 4.2258 | 4.2090 | 4.2090 | 4.2090 | 29,280 |
Aug 15, 2024 | 4.2376 | 4.2376 | 4.2028 | 4.2094 | 4.2094 | 970 |
Aug 14, 2024 | 4.2360 | 4.2457 | 4.2300 | 4.2424 | 4.2424 | 75,564 |
Aug 13, 2024 | 4.2110 | 4.2285 | 4.2110 | 4.2285 | 4.2285 | 52,942 |
Aug 12, 2024 | 4.1984 | 4.2026 | 4.1901 | 4.2026 | 4.2026 | 1,043,974 |
Aug 9, 2024 | 4.1877 | 4.2046 | 4.1877 | 4.2046 | 4.2046 | 69,657 |
Aug 8, 2024 | 4.2185 | 4.2185 | 4.1879 | 4.1879 | 4.1879 | 61,838 |
Aug 7, 2024 | 4.2146 | 4.2146 | 4.2057 | 4.2070 | 4.2070 | 76,858 |
Aug 6, 2024 | 4.2296 | 4.2432 | 4.2257 | 4.2312 | 4.2312 | 205,569 |
Aug 5, 2024 | 4.2767 | 4.2933 | 4.2500 | 4.2531 | 4.2531 | 439,824 |
Aug 2, 2024 | 4.1966 | 4.2710 | 4.1966 | 4.2502 | 4.2502 | 39,322 |
Jul 31, 2024 | 4.1459 | 4.1619 | 4.1459 | 4.1582 | 4.1582 | 278,635 |
Jul 30, 2024 | 4.1533 | 4.1533 | 4.1335 | 4.1380 | 4.1380 | 107,736 |
Jul 29, 2024 | 4.1396 | 4.1430 | 4.1352 | 4.1399 | 4.1399 | 95,608 |
Jul 26, 2024 | 4.1135 | 4.1335 | 4.1135 | 4.1335 | 4.1335 | 38,526 |
Jul 25, 2024 | 4.1221 | 4.1242 | 4.1192 | 4.1224 | 4.1224 | 136,736 |
Jul 24, 2024 | 4.1188 | 4.1272 | 4.1169 | 4.1248 | 4.1248 | 72,262 |
Jul 23, 2024 | 4.1203 | 4.1210 | 4.1135 | 4.1190 | 4.1190 | 142,426 |
Jul 22, 2024 | 4.1225 | 4.1230 | 4.1178 | 4.1211 | 4.1211 | 11,675 |
Jul 19, 2024 | 4.1308 | 4.1308 | 4.1132 | 4.1190 | 4.1190 | 59,276 |
Jul 18, 2024 | 4.1463 | 4.1463 | 4.1308 | 4.1352 | 4.1352 | 89,500 |
Jul 17, 2024 | 4.1358 | 4.1383 | 4.1301 | 4.1378 | 4.1378 | 2,765,084 |
Jul 16, 2024 | 4.1322 | 4.1376 | 4.1273 | 4.1302 | 4.1302 | 136,820 |
Jul 15, 2024 | 4.1296 | 4.1296 | 4.1220 | 4.1240 | 4.1240 | 4,512,412 |
Jul 12, 2024 | 4.1299 | 4.1362 | 4.1201 | 4.1362 | 4.1362 | 163,012 |
Jul 11, 2024 | 4.1025 | 4.1365 | 4.1007 | 4.1332 | 4.1332 | 1,194,381 |
Jul 10, 2024 | 4.1061 | 4.1061 | 4.1000 | 4.1000 | 4.1000 | 15,883 |
Jul 9, 2024 | 4.0951 | 4.1018 | 4.0889 | 4.0889 | 4.0889 | 66,917 |
Jul 8, 2024 | 4.0964 | 4.1061 | 4.0920 | 4.1006 | 4.1006 | 64,265 |
Jul 5, 2024 | 4.0816 | 4.0990 | 4.0816 | 4.0990 | 4.0990 | 44,716 |
Jul 4, 2024 | 4.0867 | 4.0867 | 4.0751 | 4.0770 | 4.0770 | 84,513 |
Jul 3, 2024 | 4.0567 | 4.0865 | 4.0532 | 4.0865 | 4.0865 | 292,332 |
Jul 2, 2024 | 4.0480 | 4.0556 | 4.0480 | 4.0548 | 4.0548 | 299,860 |
Jul 1, 2024 | 4.0679 | 4.0685 | 4.0422 | 4.0424 | 4.0424 | 68,481 |
Jun 28, 2024 | 4.0961 | 4.1104 | 4.0858 | 4.0858 | 4.0858 | 24,940 |
Jun 27, 2024 | 4.0820 | 4.0991 | 4.0801 | 4.0947 | 4.0947 | 60,890 |
Jun 26, 2024 | 4.1046 | 4.1046 | 4.0882 | 4.0882 | 4.0882 | 53,666 |
Jun 25, 2024 | 4.1067 | 4.1113 | 4.1027 | 4.1048 | 4.1048 | 60,835 |
Jun 24, 2024 | 4.1085 | 4.1085 | 4.0990 | 4.1017 | 4.1017 | 111,997 |
Jun 21, 2024 | 4.1124 | 4.1150 | 4.0990 | 4.1008 | 4.1008 | 66,808 |
Jun 20, 2024 | 4.1098 | 4.1203 | 4.0986 | 4.0988 | 4.0988 | 88,707 |
Jun 19, 2024 | 4.1170 | 4.1170 | 4.1106 | 4.1128 | 4.1128 | 44,855 |
Jun 18, 2024 | 4.0955 | 4.1096 | 4.0924 | 4.1064 | 4.1064 | 17,316 |
Jun 17, 2024 | 4.1072 | 4.1110 | 4.0955 | 4.0960 | 4.0960 | 4,978,300 |
Jun 14, 2024 | 4.1188 | 4.1230 | 4.1072 | 4.1194 | 4.1194 | 9,949,770 |
Jun 13, 2024 | 4.0905 | 4.1060 | 4.0873 | 4.1056 | 4.1056 | 62,957 |
Jun 12, 2024 | 4.0568 | 4.1050 | 4.0568 | 4.1050 | 4.1050 | 13,753 |
Jun 11, 2024 | 4.0508 | 4.0553 | 4.0476 | 4.0489 | 4.0489 | 16,356 |
Jun 10, 2024 | 4.0500 | 4.0500 | 4.0409 | 4.0424 | 4.0424 | 22,342 |
Jun 7, 2024 | 4.0899 | 4.0942 | 4.0518 | 4.0550 | 4.0550 | 36,981 |
Jun 6, 2024 | 4.0930 | 4.0977 | 4.0889 | 4.0926 | 4.0926 | 135,404 |
Jun 5, 2024 | 4.0700 | 4.0833 | 4.0700 | 4.0833 | 4.0833 | 148,003 |
Jun 4, 2024 | 4.0696 | 4.0764 | 4.0656 | 4.0764 | 4.0764 | 69,642 |
Jun 3, 2024 | 4.0281 | 4.0605 | 4.0281 | 4.0605 | 4.0605 | 398,186 |
May 31, 2024 | 4.0252 | 4.0313 | 4.0118 | 4.0313 | 4.0313 | 58,303 |
May 30, 2024 | 4.0060 | 4.0180 | 4.0060 | 4.0180 | 4.0180 | 49,153 |
May 29, 2024 | 4.0132 | 4.0145 | 4.0060 | 4.0060 | 4.0060 | 81,659 |
May 28, 2024 | 4.0429 | 4.0474 | 4.0357 | 4.0357 | 4.0357 | 58,735 |
May 27, 2024 | 4.0502 | 4.0502 | 4.0416 | 4.0469 | 4.0469 | 104,841 |
May 24, 2024 | 4.0380 | 4.0439 | 4.0268 | 4.0439 | 4.0439 | 45,054 |
May 23, 2024 | 4.0570 | 4.0614 | 4.0360 | 4.0360 | 4.0360 | 197,516 |
May 22, 2024 | 4.0511 | 4.0545 | 4.0424 | 4.0545 | 4.0545 | 46,548 |
May 21, 2024 | 4.0519 | 4.0588 | 4.0471 | 4.0574 | 4.0574 | 104,856 |
May 17, 2024 | 4.0506 | 4.0694 | 4.0506 | 4.0609 | 4.0609 | 52,572 |
May 16, 2024 | 4.1001 | 4.1001 | 4.0743 | 4.0761 | 4.0761 | 253,165 |
May 15, 2024 | 4.0568 | 4.0882 | 4.0537 | 4.0747 | 4.0747 | 19,105 |
May 14, 2024 | 4.0405 | 4.0421 | 4.0390 | 4.0409 | 4.0409 | 65,262 |
May 13, 2024 | 4.0398 | 4.0446 | 4.0369 | 4.0418 | 4.0418 | 88,006 |
May 10, 2024 | 4.0500 | 4.0500 | 4.0354 | 4.0354 | 4.0354 | 46,320 |
May 8, 2024 | 4.0451 | 4.0451 | 4.0363 | 4.0363 | 4.0363 | 74,726 |
May 7, 2024 | 4.0396 | 4.0570 | 4.0396 | 4.0558 | 4.0558 | 120,037 |
May 6, 2024 | 4.0500 | 4.0518 | 4.0354 | 4.0358 | 4.0358 | 43,677 |
May 3, 2024 | 4.0122 | 4.0444 | 4.0091 | 4.0264 | 4.0264 | 135,366 |
May 2, 2024 | 3.9987 | 4.0035 | 3.9920 | 4.0028 | 4.0028 | 276,152 |
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%
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%