Amsterdam - Delayed Quote EUR
iShares Euro Dividend UCITS ETF EUR (Dist) (IDVY.AS)
20.86
-0.10
(-0.48%)
At close: April 30 at 5:29:51 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 | 20.98 | 21.02 | 20.59 | 20.86 | 20.86 | 54,474 |
Apr 29, 2025 | 20.85 | 21.00 | 20.82 | 20.96 | 20.96 | 31,906 |
Apr 28, 2025 | 20.80 | 20.85 | 20.75 | 20.82 | 20.82 | 25,351 |
Apr 25, 2025 | 20.65 | 20.75 | 20.58 | 20.67 | 20.67 | 27,133 |
Apr 24, 2025 | 20.50 | 20.58 | 20.37 | 20.56 | 20.56 | 22,514 |
Apr 23, 2025 | 20.42 | 20.50 | 20.33 | 20.45 | 20.45 | 51,450 |
Apr 22, 2025 | 19.99 | 20.18 | 19.93 | 20.18 | 20.18 | 37,247 |
Apr 17, 2025 | 19.94 | 19.95 | 19.82 | 19.93 | 19.93 | 12,774 |
Apr 16, 2025 | 19.78 | 19.92 | 19.68 | 19.92 | 19.92 | 22,677 |
Apr 15, 2025 | 19.65 | 19.85 | 19.63 | 19.82 | 19.82 | 28,435 |
Apr 14, 2025 | 19.45 | 19.54 | 19.31 | 19.50 | 19.50 | 26,925 |
Apr 11, 2025 | 19.11 | 19.16 | 18.84 | 18.99 | 18.99 | 21,069 |
Apr 10, 2025 | 19.38 | 19.42 | 18.93 | 18.93 | 18.93 | 51,428 |
Apr 9, 2025 | 18.43 | 18.50 | 18.10 | 18.28 | 18.28 | 31,193 |
Apr 8, 2025 | 18.76 | 18.99 | 18.48 | 18.77 | 18.77 | 72,636 |
Apr 7, 2025 | 18.05 | 19.07 | 18.00 | 18.38 | 18.38 | 92,010 |
Apr 4, 2025 | 20.00 | 20.02 | 19.03 | 19.24 | 19.24 | 71,986 |
Apr 3, 2025 | 20.25 | 20.45 | 20.16 | 20.22 | 20.22 | 25,744 |
Apr 2, 2025 | 20.58 | 20.58 | 20.40 | 20.57 | 20.57 | 15,986 |
Apr 1, 2025 | 20.52 | 20.75 | 20.49 | 20.61 | 20.61 | 14,175 |
Mar 31, 2025 | 20.57 | 20.57 | 20.33 | 20.44 | 20.44 | 29,980 |
Mar 28, 2025 | 20.77 | 20.86 | 20.65 | 20.72 | 20.72 | 13,828 |
Mar 27, 2025 | 20.67 | 20.88 | 20.64 | 20.83 | 20.83 | 31,147 |
Mar 26, 2025 | 20.93 | 20.98 | 20.86 | 20.89 | 20.89 | 26,556 |
Mar 25, 2025 | 20.90 | 21.00 | 20.85 | 20.93 | 20.93 | 41,357 |
Mar 24, 2025 | 20.92 | 21.00 | 20.70 | 20.72 | 20.72 | 19,350 |
Mar 21, 2025 | 20.76 | 20.76 | 20.58 | 20.70 | 20.70 | 17,276 |
Mar 20, 2025 | 20.98 | 20.99 | 20.67 | 20.76 | 20.76 | 19,911 |
Mar 19, 2025 | 20.92 | 21.00 | 20.90 | 20.97 | 20.97 | 62,888 |
Mar 18, 2025 | 20.77 | 20.95 | 20.73 | 20.94 | 20.94 | 41,622 |
Mar 17, 2025 | 20.47 | 20.70 | 20.47 | 20.66 | 20.66 | 24,773 |
Mar 14, 2025 | 20.25 | 20.57 | 20.18 | 20.47 | 20.47 | 23,816 |
Mar 13, 2025 | 0.07 Dividend | |||||
Mar 13, 2025 | 20.38 | 20.45 | 20.28 | 20.28 | 20.28 | 119,317 |
Mar 12, 2025 | 20.45 | 20.55 | 20.38 | 20.45 | 20.38 | 36,804 |
Mar 11, 2025 | 20.52 | 20.61 | 20.20 | 20.35 | 20.28 | 34,256 |
Mar 10, 2025 | 20.60 | 20.61 | 20.40 | 20.49 | 20.41 | 27,811 |
Mar 7, 2025 | 20.44 | 20.59 | 20.36 | 20.53 | 20.46 | 10,327 |
Mar 6, 2025 | 20.32 | 20.54 | 20.26 | 20.49 | 20.41 | 62,133 |
Mar 5, 2025 | 20.07 | 20.31 | 20.07 | 20.14 | 20.07 | 35,188 |
Mar 4, 2025 | 19.94 | 20.00 | 19.71 | 19.80 | 19.73 | 46,538 |
Mar 3, 2025 | 19.94 | 20.19 | 19.77 | 20.09 | 20.02 | 28,932 |
Feb 28, 2025 | 19.80 | 19.86 | 19.76 | 19.84 | 19.77 | 25,787 |
Feb 27, 2025 | 19.89 | 19.97 | 19.80 | 19.88 | 19.82 | 17,815 |
Feb 26, 2025 | 19.80 | 20.00 | 19.79 | 19.99 | 19.93 | 44,989 |
Feb 25, 2025 | 19.48 | 19.80 | 19.46 | 19.70 | 19.63 | 22,669 |
Feb 24, 2025 | 19.44 | 19.46 | 19.35 | 19.44 | 19.37 | 17,532 |
Feb 21, 2025 | 19.30 | 19.35 | 19.26 | 19.35 | 19.28 | 21,560 |
Feb 20, 2025 | 19.29 | 19.42 | 19.23 | 19.25 | 19.19 | 12,168 |
Feb 19, 2025 | 19.50 | 19.57 | 19.27 | 19.27 | 19.20 | 35,302 |
Feb 18, 2025 | 19.30 | 19.46 | 19.28 | 19.44 | 19.37 | 14,553 |
Feb 17, 2025 | 19.21 | 19.35 | 19.20 | 19.28 | 19.21 | 39,679 |
Feb 14, 2025 | 19.16 | 19.22 | 19.11 | 19.17 | 19.10 | 14,794 |
Feb 13, 2025 | 19.13 | 19.27 | 19.11 | 19.17 | 19.11 | 14,157 |
Feb 12, 2025 | 18.96 | 19.10 | 18.96 | 19.07 | 19.00 | 39,462 |
Feb 11, 2025 | 18.88 | 18.94 | 18.84 | 18.93 | 18.86 | 13,895 |
Feb 10, 2025 | 18.86 | 18.91 | 18.83 | 18.87 | 18.80 | 39,989 |
Feb 7, 2025 | 18.87 | 18.88 | 18.78 | 18.81 | 18.74 | 9,107 |
Feb 6, 2025 | 18.66 | 18.86 | 18.65 | 18.83 | 18.76 | 11,534 |
Feb 5, 2025 | 18.63 | 18.68 | 18.57 | 18.59 | 18.52 | 3,948 |
Feb 4, 2025 | 18.62 | 18.74 | 18.53 | 18.68 | 18.62 | 42,100 |
Feb 3, 2025 | 18.48 | 18.62 | 18.43 | 18.57 | 18.51 | 19,262 |
Jan 31, 2025 | 18.83 | 18.84 | 18.76 | 18.78 | 18.71 | 22,089 |
Jan 30, 2025 | 18.79 | 18.85 | 18.75 | 18.83 | 18.77 | 14,751 |
Jan 29, 2025 | 18.68 | 18.78 | 18.64 | 18.73 | 18.67 | 13,464 |
Jan 28, 2025 | 18.62 | 18.75 | 18.60 | 18.66 | 18.60 | 25,417 |
Jan 27, 2025 | 18.42 | 18.61 | 18.41 | 18.57 | 18.51 | 32,687 |
Jan 24, 2025 | 18.49 | 18.55 | 18.39 | 18.44 | 18.37 | 9,055 |
Jan 23, 2025 | 18.35 | 18.43 | 18.32 | 18.41 | 18.35 | 26,441 |
Jan 22, 2025 | 18.40 | 18.43 | 18.31 | 18.33 | 18.27 | 9,747 |
Jan 21, 2025 | 18.33 | 18.38 | 18.31 | 18.38 | 18.32 | 10,127 |
Jan 20, 2025 | 18.33 | 18.45 | 18.29 | 18.39 | 18.33 | 33,821 |
Jan 17, 2025 | 18.25 | 18.33 | 18.24 | 18.33 | 18.26 | 24,981 |
Jan 16, 2025 | 18.13 | 18.20 | 18.10 | 18.16 | 18.10 | 19,822 |
Jan 15, 2025 | 17.91 | 18.10 | 17.90 | 18.09 | 18.03 | 19,009 |
Jan 14, 2025 | 17.85 | 17.93 | 17.83 | 17.87 | 17.80 | 31,055 |
Jan 13, 2025 | 17.71 | 17.76 | 17.61 | 17.75 | 17.69 | 23,492 |
Jan 10, 2025 | 17.74 | 17.83 | 17.68 | 17.68 | 17.62 | 11,249 |
Jan 9, 2025 | 17.60 | 17.78 | 17.60 | 17.78 | 17.72 | 68,667 |
Jan 8, 2025 | 17.79 | 17.79 | 17.58 | 17.73 | 17.67 | 15,098 |
Jan 7, 2025 | 17.72 | 17.86 | 17.62 | 17.81 | 17.75 | 16,365 |
Jan 6, 2025 | 17.68 | 17.80 | 17.57 | 17.81 | 17.75 | 19,069 |
Jan 3, 2025 | 17.68 | 17.68 | 17.55 | 17.57 | 17.51 | 19,818 |
Jan 2, 2025 | 17.65 | 17.67 | 17.41 | 17.64 | 17.58 | 15,950 |
Dec 31, 2024 | 17.57 | 17.61 | 17.50 | 17.56 | 17.50 | 4,169 |
Dec 30, 2024 | 17.41 | 17.55 | 17.40 | 17.42 | 17.36 | 21,506 |
Dec 27, 2024 | 17.30 | 17.46 | 17.27 | 17.46 | 17.40 | 16,704 |
Dec 24, 2024 | 17.24 | 17.43 | 17.24 | 17.35 | 17.29 | 14,165 |
Dec 23, 2024 | 17.27 | 17.30 | 17.19 | 17.27 | 17.21 | 27,269 |
Dec 20, 2024 | 17.18 | 17.30 | 17.11 | 17.29 | 17.23 | 11,740 |
Dec 19, 2024 | 17.28 | 17.37 | 17.25 | 17.35 | 17.29 | 10,202 |
Dec 18, 2024 | 17.46 | 17.50 | 17.41 | 17.43 | 17.37 | 13,500 |
Dec 17, 2024 | 17.47 | 17.53 | 17.43 | 17.43 | 17.37 | 20,360 |
Dec 16, 2024 | 17.67 | 17.71 | 17.51 | 17.57 | 17.51 | 23,424 |
Dec 13, 2024 | 17.64 | 17.76 | 17.64 | 17.70 | 17.64 | 43,185 |
Dec 12, 2024 | 0.0615 Dividend | |||||
Dec 12, 2024 | 17.76 | 17.76 | 17.61 | 17.62 | 17.56 | 5,342 |
Dec 11, 2024 | 17.87 | 17.90 | 17.78 | 17.82 | 17.70 | 23,394 |
Dec 10, 2024 | 17.83 | 17.87 | 17.79 | 17.82 | 17.70 | 5,904 |
Dec 9, 2024 | 17.90 | 17.95 | 17.85 | 17.85 | 17.72 | 14,929 |
Dec 6, 2024 | 17.85 | 17.95 | 17.81 | 17.83 | 17.70 | 23,346 |
Dec 5, 2024 | 17.61 | 17.82 | 17.61 | 17.82 | 17.70 | 32,183 |
Dec 4, 2024 | 17.54 | 17.69 | 17.54 | 17.60 | 17.48 | 24,592 |
Dec 3, 2024 | 17.50 | 17.61 | 17.50 | 17.52 | 17.40 | 37,667 |
Dec 2, 2024 | 17.40 | 17.56 | 17.37 | 17.48 | 17.36 | 23,877 |
Nov 29, 2024 | 17.38 | 17.49 | 17.32 | 17.48 | 17.36 | 11,322 |
Nov 28, 2024 | 17.40 | 17.45 | 17.36 | 17.42 | 17.30 | 13,628 |
Nov 27, 2024 | 17.34 | 17.36 | 17.23 | 17.35 | 17.23 | 26,760 |
Nov 26, 2024 | 17.47 | 17.59 | 17.39 | 17.42 | 17.30 | 29,849 |
Nov 25, 2024 | 17.59 | 17.60 | 17.46 | 17.59 | 17.47 | 18,020 |
Nov 22, 2024 | 17.53 | 17.62 | 17.32 | 17.50 | 17.38 | 22,067 |
Nov 21, 2024 | 17.50 | 17.50 | 17.35 | 17.45 | 17.33 | 18,179 |
Nov 20, 2024 | 17.56 | 17.60 | 17.45 | 17.47 | 17.35 | 7,797 |
Nov 19, 2024 | 17.74 | 17.75 | 17.35 | 17.52 | 17.40 | 28,239 |
Nov 18, 2024 | 17.61 | 17.70 | 17.60 | 17.69 | 17.57 | 62,208 |
Nov 15, 2024 | 17.43 | 17.61 | 17.40 | 17.57 | 17.45 | 32,055 |
Nov 14, 2024 | 17.25 | 17.44 | 17.19 | 17.42 | 17.30 | 17,475 |
Nov 13, 2024 | 17.28 | 17.35 | 17.10 | 17.21 | 17.09 | 56,659 |
Nov 12, 2024 | 17.43 | 17.54 | 17.31 | 17.31 | 17.19 | 28,241 |
Nov 11, 2024 | 17.56 | 17.65 | 17.54 | 17.61 | 17.49 | 14,598 |
Nov 8, 2024 | 17.60 | 17.60 | 17.43 | 17.48 | 17.36 | 30,834 |
Nov 7, 2024 | 17.70 | 17.76 | 17.59 | 17.59 | 17.47 | 18,818 |
Nov 6, 2024 | 17.86 | 18.02 | 17.51 | 17.58 | 17.46 | 25,701 |
Nov 5, 2024 | 17.90 | 17.95 | 17.83 | 17.90 | 17.77 | 30,055 |
Nov 4, 2024 | 17.88 | 17.99 | 17.84 | 17.89 | 17.77 | 50,295 |
Nov 1, 2024 | 17.75 | 17.90 | 17.74 | 17.87 | 17.74 | 7,636 |
Oct 31, 2024 | 17.62 | 17.72 | 17.59 | 17.66 | 17.54 | 14,092 |
Oct 30, 2024 | 17.86 | 17.89 | 17.73 | 17.77 | 17.65 | 16,416 |
Oct 29, 2024 | 18.07 | 18.08 | 17.88 | 17.89 | 17.76 | 13,357 |
Oct 28, 2024 | 17.95 | 18.00 | 17.83 | 17.98 | 17.86 | 27,819 |
Oct 25, 2024 | 17.84 | 17.94 | 17.82 | 17.86 | 17.74 | 15,592 |
Oct 24, 2024 | 17.86 | 18.01 | 17.83 | 17.87 | 17.75 | 11,822 |
Oct 23, 2024 | 17.95 | 18.00 | 17.86 | 17.86 | 17.73 | 6,033 |
Oct 22, 2024 | 18.01 | 18.03 | 17.82 | 17.92 | 17.80 | 14,122 |
Oct 21, 2024 | 18.11 | 18.15 | 18.04 | 18.04 | 17.92 | 7,741 |
Oct 18, 2024 | 18.09 | 18.18 | 18.08 | 18.17 | 18.04 | 30,432 |
Oct 17, 2024 | 18.02 | 18.16 | 18.02 | 18.07 | 17.95 | 8,701 |
Oct 16, 2024 | 18.00 | 18.05 | 17.87 | 18.00 | 17.87 | 20,726 |
Oct 15, 2024 | 18.00 | 18.05 | 17.90 | 18.02 | 17.90 | 32,111 |
Oct 14, 2024 | 17.92 | 18.00 | 17.87 | 17.99 | 17.87 | 13,154 |
Oct 11, 2024 | 17.89 | 17.93 | 17.82 | 17.91 | 17.79 | 15,659 |
Oct 10, 2024 | 17.88 | 17.95 | 17.83 | 17.89 | 17.77 | 27,774 |
Oct 9, 2024 | 17.80 | 17.88 | 17.70 | 17.87 | 17.75 | 5,599 |
Oct 8, 2024 | 17.76 | 17.82 | 17.70 | 17.78 | 17.66 | 4,121 |
Oct 7, 2024 | 17.90 | 17.92 | 17.78 | 17.86 | 17.74 | 17,361 |
Oct 4, 2024 | 17.76 | 17.87 | 17.75 | 17.84 | 17.72 | 5,275 |
Oct 3, 2024 | 17.90 | 17.90 | 17.67 | 17.70 | 17.57 | 12,534 |
Oct 2, 2024 | 18.00 | 18.05 | 17.90 | 17.93 | 17.81 | 17,683 |
Oct 1, 2024 | 18.17 | 18.23 | 17.91 | 17.96 | 17.84 | 10,832 |
Sep 30, 2024 | 18.27 | 18.28 | 18.09 | 18.14 | 18.02 | 13,057 |
Sep 27, 2024 | 18.24 | 18.37 | 18.20 | 18.33 | 18.20 | 17,892 |
Sep 26, 2024 | 18.15 | 18.25 | 18.10 | 18.23 | 18.11 | 20,726 |
Sep 25, 2024 | 18.04 | 18.11 | 17.98 | 18.04 | 17.91 | 6,315 |
Sep 24, 2024 | 18.12 | 18.18 | 18.11 | 18.12 | 18.00 | 10,332 |
Sep 23, 2024 | 18.07 | 18.10 | 17.91 | 18.01 | 17.88 | 14,083 |
Sep 20, 2024 | 18.10 | 18.17 | 18.02 | 18.05 | 17.93 | 17,853 |
Sep 19, 2024 | 18.18 | 18.20 | 18.10 | 18.18 | 18.05 | 23,523 |
Sep 18, 2024 | 18.09 | 18.13 | 18.02 | 18.04 | 17.91 | 4,239 |
Sep 17, 2024 | 18.10 | 18.16 | 18.08 | 18.10 | 17.98 | 9,470 |
Sep 16, 2024 | 17.93 | 18.01 | 17.92 | 18.00 | 17.88 | 10,806 |
Sep 13, 2024 | 17.87 | 18.02 | 17.87 | 17.96 | 17.83 | 4,550 |
Sep 12, 2024 | 0.2918 Dividend | |||||
Sep 12, 2024 | 17.87 | 17.92 | 17.74 | 17.81 | 17.69 | 9,989 |
Sep 11, 2024 | 18.05 | 18.11 | 17.92 | 18.01 | 17.60 | 3,214 |
Sep 10, 2024 | 18.17 | 18.25 | 17.96 | 17.98 | 17.57 | 11,763 |
Sep 9, 2024 | 18.14 | 18.25 | 18.14 | 18.20 | 17.78 | 8,748 |
Sep 6, 2024 | 18.22 | 18.30 | 18.10 | 18.08 | 17.67 | 26,019 |
Sep 5, 2024 | 18.13 | 18.38 | 18.12 | 18.27 | 17.85 | 4,517 |
Sep 4, 2024 | 18.09 | 18.21 | 18.05 | 18.14 | 17.72 | 14,891 |
Sep 3, 2024 | 18.38 | 18.40 | 18.13 | 18.20 | 17.78 | 18,399 |
Sep 2, 2024 | 18.30 | 18.39 | 18.23 | 18.36 | 17.94 | 45,772 |
Aug 30, 2024 | 18.30 | 18.34 | 18.25 | 18.27 | 17.85 | 12,205 |
Aug 29, 2024 | 18.22 | 18.29 | 18.19 | 18.24 | 17.82 | 15,757 |
Aug 28, 2024 | 18.20 | 18.24 | 18.15 | 18.22 | 17.80 | 24,359 |
Aug 27, 2024 | 18.12 | 18.20 | 18.10 | 18.13 | 17.71 | 17,843 |
Aug 26, 2024 | 18.07 | 18.15 | 18.01 | 18.10 | 17.69 | 17,046 |
Aug 23, 2024 | 17.93 | 18.07 | 17.93 | 18.06 | 17.64 | 15,400 |
Aug 22, 2024 | 17.93 | 17.98 | 17.87 | 17.91 | 17.50 | 7,394 |
Aug 21, 2024 | 17.83 | 17.96 | 17.83 | 17.91 | 17.50 | 9,853 |
Aug 20, 2024 | 17.97 | 17.97 | 17.80 | 17.83 | 17.42 | 11,964 |
Aug 19, 2024 | 17.87 | 17.98 | 17.84 | 17.95 | 17.54 | 8,684 |
Aug 16, 2024 | 17.77 | 17.86 | 17.75 | 17.83 | 17.42 | 9,693 |
Aug 15, 2024 | 17.58 | 17.80 | 17.52 | 17.77 | 17.36 | 9,646 |
Aug 14, 2024 | 17.49 | 17.52 | 17.45 | 17.52 | 17.12 | 7,075 |
Aug 13, 2024 | 17.41 | 17.42 | 17.32 | 17.39 | 16.99 | 7,372 |
Aug 12, 2024 | 17.38 | 17.42 | 17.30 | 17.34 | 16.94 | 9,929 |
Aug 9, 2024 | 17.35 | 17.43 | 17.24 | 17.32 | 16.92 | 50,848 |
Aug 8, 2024 | 17.27 | 17.34 | 17.15 | 17.31 | 16.91 | 10,137 |
Aug 7, 2024 | 17.06 | 17.38 | 17.06 | 17.34 | 16.95 | 25,222 |
Aug 6, 2024 | 17.06 | 17.11 | 16.77 | 16.92 | 16.53 | 23,817 |
Aug 5, 2024 | 16.83 | 17.00 | 16.73 | 16.94 | 16.56 | 40,715 |
Aug 2, 2024 | 17.63 | 17.63 | 17.31 | 17.36 | 16.97 | 66,702 |
Aug 1, 2024 | 18.06 | 18.08 | 17.68 | 17.74 | 17.34 | 19,028 |
Jul 31, 2024 | 18.28 | 18.29 | 18.11 | 18.17 | 17.75 | 54,021 |
Jul 30, 2024 | 18.20 | 18.37 | 18.16 | 18.22 | 17.80 | 7,126 |
Jul 29, 2024 | 18.27 | 18.29 | 18.08 | 18.14 | 17.73 | 10,145 |
Jul 26, 2024 | 18.09 | 18.22 | 18.06 | 18.18 | 17.76 | 4,194 |
Jul 25, 2024 | 18.02 | 18.13 | 17.92 | 18.12 | 17.70 | 27,709 |
Jul 24, 2024 | 18.17 | 18.25 | 18.06 | 18.17 | 17.75 | 7,230 |
Jul 23, 2024 | 18.23 | 18.31 | 18.18 | 18.21 | 17.79 | 11,784 |
Jul 22, 2024 | 18.13 | 18.29 | 18.11 | 18.22 | 17.80 | 14,539 |
Jul 19, 2024 | 18.07 | 18.11 | 18.04 | 18.04 | 17.62 | 21,008 |
Jul 18, 2024 | 18.11 | 18.24 | 18.06 | 18.18 | 17.76 | 26,824 |
Jul 17, 2024 | 17.88 | 18.02 | 17.87 | 17.99 | 17.58 | 30,781 |
Jul 16, 2024 | 17.88 | 17.94 | 17.82 | 17.91 | 17.50 | 13,965 |
Jul 15, 2024 | 18.00 | 18.06 | 17.95 | 17.98 | 17.57 | 18,244 |
Jul 12, 2024 | 18.00 | 18.09 | 17.96 | 18.06 | 17.65 | 25,037 |
Jul 11, 2024 | 17.93 | 18.05 | 17.91 | 18.00 | 17.58 | 24,042 |
Jul 10, 2024 | 17.73 | 17.93 | 17.73 | 17.91 | 17.50 | 91,737 |
Jul 9, 2024 | 17.78 | 17.80 | 17.65 | 17.73 | 17.32 | 5,878 |
Jul 8, 2024 | 17.85 | 18.00 | 17.82 | 17.86 | 17.45 | 17,580 |
Jul 5, 2024 | 17.99 | 18.03 | 17.82 | 17.89 | 17.48 | 15,993 |
Jul 4, 2024 | 17.87 | 17.99 | 17.85 | 17.97 | 17.55 | 19,402 |
Jul 3, 2024 | 17.75 | 17.87 | 17.75 | 17.79 | 17.38 | 17,187 |
Jul 2, 2024 | 17.70 | 17.74 | 17.58 | 17.67 | 17.26 | 9,799 |
Jul 1, 2024 | 17.86 | 17.92 | 17.72 | 17.77 | 17.37 | 23,851 |
Jun 28, 2024 | 17.62 | 17.63 | 17.45 | 17.52 | 17.12 | 49,970 |
Jun 27, 2024 | 17.58 | 17.62 | 17.49 | 17.53 | 17.13 | 80,083 |
Jun 26, 2024 | 17.75 | 17.79 | 17.49 | 17.59 | 17.19 | 15,807 |
Jun 25, 2024 | 17.79 | 17.82 | 17.65 | 17.72 | 17.31 | 21,441 |
Jun 24, 2024 | 17.59 | 17.82 | 17.54 | 17.80 | 17.39 | 20,309 |
Jun 21, 2024 | 17.69 | 17.70 | 17.49 | 17.55 | 17.14 | 5,864 |
Jun 20, 2024 | 17.55 | 17.70 | 17.55 | 17.69 | 17.28 | 15,122 |
Jun 19, 2024 | 17.55 | 17.62 | 17.50 | 17.53 | 17.12 | 11,825 |
Jun 18, 2024 | 17.51 | 17.55 | 17.40 | 17.51 | 17.11 | 19,953 |
Jun 17, 2024 | 17.37 | 17.45 | 17.26 | 17.40 | 17.00 | 18,675 |
Jun 14, 2024 | 17.51 | 17.52 | 17.17 | 17.30 | 16.90 | 30,546 |
Jun 13, 2024 | 0.6176 Dividend | |||||
Jun 13, 2024 | 17.82 | 17.82 | 17.46 | 17.50 | 17.10 | 34,909 |
Jun 12, 2024 | 18.42 | 18.52 | 18.40 | 18.45 | 17.42 | 31,535 |
Jun 11, 2024 | 18.70 | 18.70 | 18.33 | 18.40 | 17.38 | 11,521 |
Jun 10, 2024 | 18.59 | 18.68 | 18.53 | 18.67 | 17.63 | 29,431 |
Jun 7, 2024 | 18.87 | 18.90 | 18.72 | 18.81 | 17.76 | 9,605 |
Jun 6, 2024 | 18.75 | 18.88 | 18.70 | 18.85 | 17.80 | 51,647 |
Jun 5, 2024 | 18.87 | 18.89 | 18.73 | 18.74 | 17.70 | 17,497 |
Jun 4, 2024 | 19.02 | 19.02 | 18.76 | 18.82 | 17.77 | 9,124 |
Jun 3, 2024 | 19.03 | 19.12 | 19.01 | 19.07 | 18.00 | 23,616 |
May 31, 2024 | 18.88 | 18.94 | 18.87 | 18.89 | 17.84 | 19,513 |
May 30, 2024 | 18.76 | 18.89 | 18.75 | 18.87 | 17.82 | 6,609 |
May 29, 2024 | 18.90 | 18.92 | 18.72 | 18.76 | 17.72 | 7,111 |
May 28, 2024 | 19.05 | 19.08 | 18.93 | 18.97 | 17.92 | 15,978 |
May 27, 2024 | 18.97 | 19.04 | 18.95 | 19.03 | 17.97 | 15,061 |
May 24, 2024 | 18.84 | 18.98 | 18.79 | 18.97 | 17.91 | 10,574 |
May 23, 2024 | 19.01 | 19.05 | 18.94 | 18.96 | 17.91 | 14,461 |
May 22, 2024 | 19.10 | 19.10 | 19.01 | 19.03 | 17.97 | 15,138 |
May 21, 2024 | 19.11 | 19.14 | 19.00 | 19.14 | 18.08 | 13,690 |
May 20, 2024 | 19.14 | 19.21 | 19.14 | 19.18 | 18.11 | 12,510 |
May 17, 2024 | 19.06 | 19.10 | 19.04 | 19.10 | 18.04 | 23,263 |
May 16, 2024 | 19.07 | 19.07 | 18.97 | 19.05 | 17.99 | 10,820 |
May 15, 2024 | 19.10 | 19.12 | 19.00 | 19.02 | 17.96 | 19,144 |
May 14, 2024 | 19.00 | 19.11 | 18.97 | 19.09 | 18.03 | 8,238 |
May 13, 2024 | 18.97 | 19.02 | 18.94 | 19.00 | 17.94 | 20,297 |
May 10, 2024 | 18.86 | 18.96 | 18.86 | 18.93 | 17.88 | 13,503 |
May 9, 2024 | 18.67 | 18.80 | 18.66 | 18.78 | 17.73 | 2,998 |
May 8, 2024 | 18.61 | 18.69 | 18.61 | 18.68 | 17.64 | 16,668 |
May 7, 2024 | 18.45 | 18.65 | 18.45 | 18.64 | 17.60 | 15,612 |
May 6, 2024 | 18.30 | 18.45 | 18.28 | 18.38 | 17.36 | 20,303 |
May 3, 2024 | 18.30 | 18.38 | 18.21 | 18.24 | 17.23 | 21,994 |
May 2, 2024 | 18.23 | 18.31 | 18.21 | 18.22 | 17.21 | 17,165 |
Apr 30, 2024 | 18.30 | 18.30 | 18.15 | 18.16 | 17.15 | 14,893 |
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
29.37
+2.08%
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%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.12
+1.50%
HTUS Hull Tactical US ETF
36.77
+1.48%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.60
+1.43%
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%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
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%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
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%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
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%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%
OEF iShares S&P 100 ETF
271.57
+1.03%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
IXP iShares Global Comm Services ETF
98.81
+0.99%
CRBN iShares MSCI ACWI Low Carbon Target ETF
192.47
+0.17%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
XNTK SPDR NYSE Technology ETF
198.84
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
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%
BJUL Innovator U.S. Equity Buffer ETF - July
43.15
+0.50%
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%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.04
+0.33%
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%
CWS AdvisorShares Focused Equity ETF
65.12
+0.21%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
CVY Invesco Zacks Multi-Asset Income ETF
24.41
+0.66%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
GRPM Invesco S&P MidCap 400 GARP ETF
101.04
+0.80%
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%
JDIV JPMorgan Dividend Leaders ETF
47.57
+0.78%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.39
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
SPLG SPDR Portfolio S&P 500 ETF
65.68
+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%
BOCT Innovator U.S. Equity Buffer ETF October
42.04
+0.45%
FILL iShares MSCI Global Energy Producers ETF
22.23
+0.72%
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%
VRAI Virtus Real Asset Income ETF
22.03
+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%