ASX - Delayed Quote AUD
iShares JP Morgan USD Emerging Markets Bond (AUD Hedged) ETF (IHEB.AX)
73.99
+0.07
+(0.09%)
As of 2:10:55 PM GMT+10. Market Open.
Currency in AUD 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 | 76.89 | 76.89 | 73.63 | 73.99 | 73.99 | 1,207 |
Apr 30, 2025 | 73.97 | 74.27 | 73.94 | 74.02 | 74.02 | 1,492 |
Apr 29, 2025 | 74.03 | 74.13 | 73.88 | 73.88 | 73.88 | 3,700 |
Apr 28, 2025 | 73.74 | 74.04 | 73.74 | 74.03 | 74.03 | 1,954 |
Apr 24, 2025 | 73.46 | 73.46 | 73.05 | 73.08 | 73.08 | 454 |
Apr 23, 2025 | 72.89 | 73.27 | 72.89 | 73.25 | 73.25 | 2,230 |
Apr 22, 2025 | 73.01 | 73.01 | 71.99 | 72.17 | 72.17 | 3,635 |
Apr 17, 2025 | 72.63 | 72.87 | 72.38 | 72.87 | 72.87 | 7,777 |
Apr 16, 2025 | 72.25 | 72.68 | 72.24 | 72.49 | 72.49 | 1,831 |
Apr 15, 2025 | 72.39 | 72.66 | 72.18 | 72.66 | 72.66 | 2,348 |
Apr 14, 2025 | 71.43 | 71.70 | 71.29 | 71.49 | 71.49 | 698 |
Apr 11, 2025 | 72.67 | 72.67 | 71.23 | 71.29 | 71.29 | 756 |
Apr 10, 2025 | 72.50 | 72.84 | 72.40 | 72.58 | 72.58 | 1,335 |
Apr 9, 2025 | 72.50 | 72.50 | 70.25 | 70.34 | 70.34 | 692 |
Apr 8, 2025 | 72.13 | 72.23 | 71.43 | 72.20 | 72.20 | 654 |
Apr 7, 2025 | 74.02 | 74.02 | 71.98 | 71.98 | 71.98 | 488 |
Apr 4, 2025 | 73.61 | 73.88 | 73.45 | 73.88 | 73.88 | 5,235 |
Apr 3, 2025 | 73.83 | 74.11 | 73.56 | 73.75 | 73.75 | 603 |
Apr 2, 2025 | 73.96 | 74.12 | 73.82 | 73.82 | 73.82 | 11,068 |
Apr 1, 2025 | 73.99 | 74.04 | 73.85 | 73.85 | 73.85 | 473 |
Mar 31, 2025 | 73.79 | 73.92 | 73.69 | 73.72 | 73.72 | 1,125 |
Mar 28, 2025 | 2.279886 Dividend | |||||
Mar 28, 2025 | 76.10 | 76.10 | 73.57 | 73.79 | 73.79 | 216,748 |
Mar 27, 2025 | 76.31 | 76.32 | 76.05 | 76.05 | 73.77 | 104,051 |
Mar 26, 2025 | 76.47 | 76.49 | 76.23 | 76.23 | 73.94 | 791 |
Mar 25, 2025 | 76.21 | 76.46 | 76.18 | 76.46 | 74.17 | 1,111 |
Mar 24, 2025 | 76.70 | 76.70 | 76.37 | 76.38 | 74.09 | 1,074 |
Mar 21, 2025 | 76.82 | 76.82 | 76.55 | 76.55 | 74.26 | 448 |
Mar 20, 2025 | 76.69 | 76.79 | 76.58 | 76.75 | 74.45 | 1,764 |
Mar 19, 2025 | 76.23 | 76.45 | 76.20 | 76.20 | 73.92 | 326 |
Mar 18, 2025 | 76.34 | 76.61 | 76.30 | 76.30 | 74.01 | 1,246 |
Mar 17, 2025 | 76.49 | 76.49 | 76.19 | 76.19 | 73.91 | 704 |
Mar 14, 2025 | 76.20 | 76.34 | 76.13 | 76.15 | 73.87 | 506 |
Mar 13, 2025 | 76.26 | 76.53 | 76.20 | 76.45 | 74.16 | 1,365 |
Mar 12, 2025 | 76.30 | 76.53 | 76.16 | 76.16 | 73.88 | 4,244 |
Mar 11, 2025 | 76.56 | 76.65 | 76.37 | 76.48 | 74.19 | 5,084 |
Mar 10, 2025 | 76.26 | 76.70 | 76.26 | 76.38 | 74.09 | 19,973 |
Mar 7, 2025 | 76.22 | 76.61 | 76.20 | 76.26 | 73.97 | 4,293 |
Mar 6, 2025 | 77.72 | 77.75 | 76.29 | 76.39 | 74.10 | 97,204 |
Mar 5, 2025 | 77.17 | 77.17 | 76.59 | 76.63 | 74.33 | 1,279 |
Mar 4, 2025 | 77.03 | 77.19 | 76.77 | 77.02 | 74.71 | 2,230 |
Mar 3, 2025 | 77.05 | 77.08 | 76.71 | 76.87 | 74.57 | 611 |
Feb 28, 2025 | 76.60 | 76.91 | 76.56 | 76.64 | 74.34 | 4,272 |
Feb 27, 2025 | 76.53 | 76.88 | 76.53 | 76.85 | 74.55 | 1,141 |
Feb 26, 2025 | 76.87 | 76.87 | 76.37 | 76.38 | 74.09 | 2,740 |
Feb 25, 2025 | 76.19 | 76.46 | 76.09 | 76.28 | 73.99 | 1,003 |
Feb 24, 2025 | 76.20 | 76.28 | 75.97 | 75.97 | 73.69 | 1,363 |
Feb 21, 2025 | 76.00 | 76.21 | 75.93 | 76.21 | 73.93 | 591 |
Feb 20, 2025 | 76.06 | 76.07 | 75.82 | 76.06 | 73.78 | 1,051 |
Feb 19, 2025 | 75.76 | 76.01 | 75.76 | 76.01 | 73.73 | 1,195 |
Feb 18, 2025 | 75.35 | 76.23 | 75.35 | 76.00 | 73.72 | 1,225 |
Feb 17, 2025 | 76.34 | 76.37 | 76.09 | 76.22 | 73.94 | 941 |
Feb 14, 2025 | 75.95 | 75.96 | 75.74 | 75.76 | 73.49 | 777 |
Feb 13, 2025 | 75.30 | 75.62 | 75.30 | 75.38 | 73.12 | 1,203 |
Feb 12, 2025 | 75.80 | 75.82 | 75.58 | 75.72 | 73.45 | 487 |
Feb 11, 2025 | 76.09 | 76.09 | 75.78 | 75.89 | 73.61 | 663 |
Feb 10, 2025 | 76.06 | 76.12 | 75.89 | 75.98 | 73.70 | 832 |
Feb 7, 2025 | 76.01 | 76.38 | 76.00 | 76.23 | 73.94 | 1,671 |
Feb 6, 2025 | 76.25 | 76.31 | 76.08 | 76.30 | 74.01 | 1,063 |
Feb 5, 2025 | 75.84 | 75.88 | 75.66 | 75.86 | 73.59 | 923 |
Feb 4, 2025 | 75.74 | 75.74 | 75.47 | 75.47 | 73.21 | 1,295 |
Feb 3, 2025 | 75.23 | 75.58 | 75.00 | 75.40 | 73.14 | 2,892 |
Jan 31, 2025 | 75.99 | 76.00 | 75.60 | 75.61 | 73.34 | 2,291 |
Jan 30, 2025 | 75.65 | 75.69 | 75.49 | 75.49 | 73.23 | 1,378 |
Jan 29, 2025 | 75.43 | 75.44 | 75.30 | 75.44 | 73.18 | 649 |
Jan 28, 2025 | 75.14 | 75.22 | 75.09 | 75.11 | 72.86 | 8,075 |
Jan 24, 2025 | 75.15 | 75.26 | 74.97 | 75.09 | 72.84 | 419 |
Jan 23, 2025 | 75.14 | 75.31 | 75.05 | 75.31 | 73.05 | 894 |
Jan 22, 2025 | 75.11 | 75.29 | 75.11 | 75.13 | 72.88 | 2,469 |
Jan 21, 2025 | 75.02 | 75.29 | 75.02 | 75.07 | 72.82 | 2,135 |
Jan 20, 2025 | 74.93 | 75.11 | 74.78 | 74.78 | 72.54 | 1,808 |
Jan 17, 2025 | 74.90 | 74.93 | 74.69 | 74.93 | 72.68 | 716 |
Jan 16, 2025 | 74.93 | 74.93 | 74.65 | 74.87 | 72.63 | 629 |
Jan 15, 2025 | 74.10 | 74.14 | 73.89 | 73.89 | 71.67 | 5,244 |
Jan 14, 2025 | 74.34 | 74.34 | 73.88 | 73.88 | 71.67 | 1,299 |
Jan 13, 2025 | 74.42 | 74.42 | 74.00 | 74.17 | 71.95 | 556 |
Jan 10, 2025 | 74.49 | 74.68 | 74.42 | 74.42 | 72.19 | 721 |
Jan 9, 2025 | 74.35 | 74.53 | 74.35 | 74.49 | 72.26 | 3,552 |
Jan 8, 2025 | 74.83 | 74.83 | 74.43 | 74.55 | 72.32 | 1,520 |
Jan 7, 2025 | 75.02 | 75.02 | 74.69 | 74.69 | 72.45 | 933 |
Jan 6, 2025 | 74.72 | 74.75 | 74.50 | 74.50 | 72.27 | 724 |
Jan 3, 2025 | 74.72 | 74.83 | 74.52 | 74.82 | 72.58 | 369 |
Jan 2, 2025 | 74.38 | 74.45 | 74.20 | 74.31 | 72.08 | 462 |
Dec 31, 2024 | 74.52 | 74.57 | 74.28 | 74.31 | 72.08 | 4,096 |
Dec 30, 2024 | 74.58 | 74.61 | 74.44 | 74.61 | 72.37 | 886 |
Dec 27, 2024 | 74.64 | 74.65 | 74.36 | 74.39 | 72.16 | 765 |
Dec 24, 2024 | 74.71 | 74.71 | 74.45 | 74.45 | 72.22 | 951 |
Dec 23, 2024 | 74.91 | 74.91 | 74.55 | 74.57 | 72.33 | 1,705 |
Dec 20, 2024 | 74.70 | 74.80 | 74.26 | 74.26 | 72.03 | 10,831 |
Dec 19, 2024 | 75.15 | 75.15 | 74.26 | 74.26 | 72.03 | 8,907 |
Dec 18, 2024 | 75.71 | 75.71 | 75.50 | 75.66 | 73.39 | 2,110 |
Dec 17, 2024 | 75.84 | 75.84 | 75.49 | 75.68 | 73.41 | 1,104 |
Dec 16, 2024 | 75.82 | 76.15 | 75.68 | 75.69 | 73.42 | 7,891 |
Dec 13, 2024 | 76.33 | 76.33 | 74.70 | 74.70 | 72.46 | 2,838 |
Dec 12, 2024 | 76.62 | 76.67 | 76.33 | 76.33 | 74.04 | 1,628 |
Dec 11, 2024 | 76.49 | 76.50 | 76.33 | 76.33 | 74.04 | 4,594 |
Dec 10, 2024 | 76.68 | 76.68 | 76.34 | 76.34 | 74.05 | 1,504 |
Dec 9, 2024 | 76.33 | 76.77 | 76.33 | 76.73 | 74.43 | 3,089 |
Dec 6, 2024 | 76.35 | 76.51 | 76.18 | 76.18 | 73.90 | 716 |
Dec 5, 2024 | 76.05 | 76.13 | 75.95 | 76.12 | 73.84 | 2,187 |
Dec 4, 2024 | 75.70 | 76.01 | 75.70 | 75.81 | 73.54 | 859 |
Dec 3, 2024 | 75.94 | 76.04 | 75.70 | 75.70 | 73.43 | 5,131 |
Dec 2, 2024 | 75.82 | 76.00 | 75.66 | 75.66 | 73.39 | 2,110 |
Nov 29, 2024 | 75.88 | 75.92 | 75.55 | 75.55 | 73.29 | 6,456 |
Nov 28, 2024 | 75.53 | 75.87 | 75.53 | 75.85 | 73.58 | 1,547 |
Nov 27, 2024 | 75.63 | 75.63 | 75.21 | 75.53 | 73.27 | 893 |
Nov 26, 2024 | 75.46 | 75.63 | 75.36 | 75.48 | 73.22 | 1,183 |
Nov 25, 2024 | 75.38 | 75.39 | 75.13 | 75.13 | 72.88 | 3,680 |
Nov 22, 2024 | 75.10 | 75.22 | 75.09 | 75.18 | 72.93 | 1,364 |
Nov 21, 2024 | 74.80 | 75.16 | 74.67 | 74.67 | 72.43 | 2,554 |
Nov 20, 2024 | 74.82 | 75.11 | 74.61 | 74.61 | 72.37 | 2,630 |
Nov 19, 2024 | 74.70 | 74.77 | 74.55 | 74.72 | 72.48 | 727 |
Nov 18, 2024 | 74.84 | 75.04 | 74.69 | 74.71 | 72.47 | 3,786 |
Nov 15, 2024 | 74.82 | 74.91 | 74.67 | 74.67 | 72.43 | 838 |
Nov 14, 2024 | 75.18 | 75.27 | 74.79 | 74.80 | 72.56 | 1,450 |
Nov 13, 2024 | 75.12 | 75.14 | 74.78 | 75.11 | 72.86 | 2,820 |
Nov 12, 2024 | 75.71 | 75.74 | 75.45 | 75.52 | 73.26 | 50,598 |
Nov 11, 2024 | 75.72 | 75.72 | 75.54 | 75.69 | 73.42 | 1,277 |
Nov 8, 2024 | 75.25 | 75.63 | 75.25 | 75.30 | 73.04 | 5,837 |
Nov 7, 2024 | 74.33 | 74.71 | 74.33 | 74.63 | 72.39 | 2,402 |
Nov 6, 2024 | 74.61 | 74.95 | 73.68 | 73.68 | 71.47 | 17,543 |
Nov 5, 2024 | 74.80 | 74.90 | 74.60 | 74.90 | 72.65 | 500 |
Nov 4, 2024 | 74.81 | 74.97 | 74.56 | 74.95 | 72.70 | 7,352 |
Nov 1, 2024 | 75.01 | 75.01 | 74.80 | 74.82 | 72.58 | 509 |
Oct 31, 2024 | 75.09 | 75.15 | 74.96 | 74.98 | 72.73 | 4,474 |
Oct 30, 2024 | 75.00 | 75.46 | 74.94 | 75.05 | 72.80 | 2,561 |
Oct 29, 2024 | 75.11 | 75.15 | 74.90 | 75.00 | 72.75 | 907 |
Oct 28, 2024 | 75.23 | 75.23 | 74.98 | 74.99 | 72.74 | 646 |
Oct 25, 2024 | 75.13 | 75.26 | 74.90 | 75.02 | 72.77 | 994 |
Oct 24, 2024 | 74.91 | 74.96 | 74.68 | 74.94 | 72.69 | 880 |
Oct 23, 2024 | 75.30 | 75.30 | 74.86 | 74.87 | 72.63 | 1,222 |
Oct 22, 2024 | 75.51 | 75.52 | 75.12 | 75.21 | 72.96 | 556 |
Oct 21, 2024 | 76.03 | 76.10 | 75.79 | 76.08 | 73.80 | 792 |
Oct 18, 2024 | 75.65 | 75.97 | 75.65 | 75.96 | 73.68 | 324 |
Oct 17, 2024 | 76.23 | 76.30 | 76.02 | 76.27 | 73.98 | 654 |
Oct 16, 2024 | 76.40 | 76.40 | 75.86 | 76.00 | 73.72 | 636 |
Oct 15, 2024 | 75.78 | 75.92 | 75.65 | 75.65 | 73.38 | 406 |
Oct 14, 2024 | 75.70 | 75.76 | 75.52 | 75.71 | 73.44 | 713 |
Oct 11, 2024 | 75.73 | 75.92 | 75.73 | 75.86 | 73.59 | 83 |
Oct 10, 2024 | 76.00 | 76.00 | 75.63 | 75.70 | 73.43 | 2,555 |
Oct 9, 2024 | 76.08 | 76.08 | 75.73 | 75.73 | 73.46 | 1,146 |
Oct 8, 2024 | 76.12 | 76.14 | 75.85 | 76.08 | 73.80 | 2,791 |
Oct 7, 2024 | 76.73 | 76.73 | 76.12 | 76.12 | 73.84 | 1,052 |
Oct 4, 2024 | 76.54 | 76.72 | 76.46 | 76.72 | 74.42 | 819 |
Oct 3, 2024 | 1.123856 Dividend | |||||
Oct 3, 2024 | 76.66 | 76.81 | 76.50 | 76.57 | 74.27 | 188 |
Oct 2, 2024 | 77.93 | 78.11 | 77.91 | 78.07 | 74.64 | 865 |
Oct 1, 2024 | 77.77 | 77.96 | 77.77 | 77.96 | 74.53 | 990 |
Sep 30, 2024 | 77.88 | 77.88 | 77.63 | 77.72 | 74.30 | 1,306 |
Sep 27, 2024 | 77.76 | 77.86 | 77.64 | 77.78 | 74.36 | 1,365 |
Sep 26, 2024 | 77.68 | 77.68 | 77.50 | 77.65 | 74.24 | 3,929 |
Sep 25, 2024 | 77.97 | 77.98 | 77.68 | 77.68 | 74.27 | 1,290 |
Sep 24, 2024 | 77.86 | 77.86 | 77.56 | 77.64 | 74.23 | 1,377 |
Sep 23, 2024 | 78.29 | 78.29 | 77.75 | 77.79 | 74.37 | 551 |
Sep 20, 2024 | 78.05 | 78.34 | 77.96 | 78.21 | 74.77 | 825 |
Sep 19, 2024 | 78.01 | 78.01 | 77.65 | 77.98 | 74.55 | 1,214 |
Sep 18, 2024 | 78.06 | 78.08 | 77.78 | 78.02 | 74.59 | 721 |
Sep 17, 2024 | 77.87 | 77.88 | 77.74 | 77.76 | 74.34 | 1,825 |
Sep 16, 2024 | 77.54 | 77.69 | 77.34 | 77.37 | 73.97 | 1,338 |
Sep 13, 2024 | 77.20 | 77.40 | 77.04 | 77.16 | 73.77 | 9,166 |
Sep 12, 2024 | 77.13 | 77.26 | 76.88 | 76.89 | 73.51 | 612 |
Sep 11, 2024 | 76.94 | 76.98 | 76.67 | 76.91 | 73.53 | 939 |
Sep 10, 2024 | 76.80 | 77.01 | 76.63 | 76.79 | 73.42 | 993 |
Sep 9, 2024 | 76.85 | 76.85 | 76.55 | 76.68 | 73.31 | 774 |
Sep 6, 2024 | 76.53 | 76.86 | 76.53 | 76.85 | 73.47 | 552 |
Sep 5, 2024 | 76.64 | 76.71 | 76.40 | 76.40 | 73.04 | 969 |
Sep 4, 2024 | 76.22 | 76.24 | 76.09 | 76.24 | 72.89 | 506 |
Sep 3, 2024 | 76.31 | 76.50 | 76.31 | 76.48 | 73.12 | 374 |
Sep 2, 2024 | 76.48 | 76.53 | 76.31 | 76.31 | 72.96 | 1,025 |
Aug 30, 2024 | 76.46 | 76.77 | 76.41 | 76.48 | 73.12 | 1,011 |
Aug 29, 2024 | 76.39 | 76.52 | 76.25 | 76.52 | 73.16 | 1,216 |
Aug 28, 2024 | 76.39 | 76.68 | 76.36 | 76.36 | 73.00 | 2,034 |
Aug 27, 2024 | 76.45 | 76.71 | 76.45 | 76.69 | 73.32 | 1,268 |
Aug 26, 2024 | 76.65 | 76.82 | 76.58 | 76.61 | 73.24 | 6,114 |
Aug 23, 2024 | 76.45 | 76.65 | 76.07 | 76.65 | 73.28 | 725 |
Aug 22, 2024 | 76.42 | 76.64 | 76.41 | 76.45 | 73.09 | 4,501 |
Aug 21, 2024 | 76.39 | 76.42 | 76.19 | 76.28 | 72.93 | 28,848 |
Aug 20, 2024 | 76.25 | 76.30 | 75.86 | 75.98 | 72.64 | 149,938 |
Aug 19, 2024 | 76.00 | 76.25 | 75.87 | 76.18 | 72.83 | 1,327 |
Aug 16, 2024 | 75.62 | 75.91 | 75.62 | 75.76 | 72.43 | 763 |
Aug 15, 2024 | 75.65 | 75.89 | 75.65 | 75.89 | 72.56 | 1,544 |
Aug 14, 2024 | 75.42 | 75.61 | 75.36 | 75.54 | 72.22 | 761 |
Aug 13, 2024 | 75.14 | 75.28 | 75.10 | 75.28 | 71.97 | 558 |
Aug 12, 2024 | 75.20 | 75.23 | 74.94 | 74.95 | 71.66 | 467 |
Aug 9, 2024 | 74.88 | 75.05 | 74.74 | 74.86 | 71.57 | 872 |
Aug 8, 2024 | 74.72 | 74.86 | 74.60 | 74.66 | 71.38 | 2,580 |
Aug 7, 2024 | 74.55 | 74.81 | 74.40 | 74.70 | 71.42 | 5,871 |
Aug 6, 2024 | 75.01 | 75.01 | 74.52 | 74.56 | 71.28 | 1,358 |
Aug 5, 2024 | 75.00 | 75.06 | 74.53 | 74.94 | 71.65 | 3,639 |
Aug 2, 2024 | 74.77 | 74.94 | 74.66 | 74.74 | 71.46 | 1,033 |
Aug 1, 2024 | 74.67 | 74.94 | 74.67 | 74.70 | 71.42 | 832 |
Jul 31, 2024 | 74.35 | 74.66 | 74.35 | 74.64 | 71.36 | 990 |
Jul 30, 2024 | 74.60 | 74.60 | 74.27 | 74.28 | 71.02 | 1,026 |
Jul 29, 2024 | 74.15 | 74.56 | 74.15 | 74.53 | 71.25 | 1,088 |
Jul 26, 2024 | 74.06 | 74.06 | 73.95 | 73.97 | 70.72 | 1,062 |
Jul 25, 2024 | 74.28 | 74.28 | 73.87 | 74.00 | 70.75 | 4,852 |
Jul 24, 2024 | 74.03 | 74.32 | 74.03 | 74.22 | 70.96 | 1,410 |
Jul 23, 2024 | 74.07 | 74.31 | 74.06 | 74.06 | 70.81 | 3,042 |
Jul 22, 2024 | 74.36 | 74.36 | 74.01 | 74.04 | 70.79 | 3,156 |
Jul 19, 2024 | 74.13 | 74.31 | 74.11 | 74.29 | 71.03 | 991 |
Jul 18, 2024 | 74.67 | 74.67 | 74.26 | 74.46 | 71.19 | 1,217 |
Jul 17, 2024 | 74.86 | 74.86 | 74.40 | 74.63 | 71.35 | 1,023 |
Jul 16, 2024 | 74.73 | 74.81 | 74.27 | 74.81 | 71.52 | 4,171 |
Jul 15, 2024 | 74.53 | 74.66 | 74.26 | 74.66 | 71.38 | 755 |
Jul 12, 2024 | 74.38 | 74.66 | 74.35 | 74.46 | 71.19 | 829 |
Jul 11, 2024 | 73.92 | 74.28 | 73.92 | 73.96 | 70.71 | 1,048 |
Jul 10, 2024 | 73.92 | 73.92 | 73.78 | 73.90 | 70.65 | 953 |
Jul 9, 2024 | 73.75 | 74.29 | 73.75 | 74.15 | 70.89 | 1,115 |
Jul 8, 2024 | 73.37 | 73.94 | 73.37 | 73.63 | 70.39 | 2,005 |
Jul 5, 2024 | 73.53 | 73.60 | 73.37 | 73.37 | 70.15 | 1,987 |
Jul 4, 2024 | 73.60 | 73.60 | 73.32 | 73.53 | 70.30 | 1,370 |
Jul 3, 2024 | 72.88 | 73.03 | 72.73 | 73.00 | 69.79 | 963 |
Jul 2, 2024 | 73.00 | 73.00 | 72.66 | 72.81 | 69.61 | 1,109 |
Jul 1, 2024 | 1.798268 Dividend | |||||
Jul 1, 2024 | 75.22 | 75.22 | 72.94 | 73.00 | 69.79 | 463 |
Jun 28, 2024 | 75.52 | 75.52 | 75.14 | 75.15 | 70.13 | 1,825 |
Jun 27, 2024 | 75.25 | 75.27 | 75.07 | 75.25 | 70.22 | 635 |
Jun 26, 2024 | 75.54 | 75.81 | 75.54 | 75.74 | 70.68 | 288 |
Jun 25, 2024 | 75.68 | 75.68 | 75.42 | 75.47 | 70.43 | 1,974 |
Jun 24, 2024 | 75.63 | 75.75 | 75.30 | 75.35 | 70.32 | 776 |
Jun 21, 2024 | 75.24 | 75.56 | 75.23 | 75.56 | 70.51 | 1,263 |
Jun 20, 2024 | 75.59 | 75.69 | 75.40 | 75.69 | 70.63 | 7,759 |
Jun 19, 2024 | 75.95 | 75.95 | 75.46 | 75.59 | 70.54 | 10,156 |
Jun 18, 2024 | 75.36 | 75.36 | 75.08 | 75.08 | 70.06 | 1,724 |
Jun 17, 2024 | 75.50 | 75.50 | 75.28 | 75.29 | 70.26 | 1,346 |
Jun 14, 2024 | 75.50 | 75.56 | 75.33 | 75.50 | 70.46 | 141,494 |
Jun 13, 2024 | 75.31 | 75.51 | 75.29 | 75.31 | 70.28 | 2,037 |
Jun 12, 2024 | 74.83 | 75.12 | 74.83 | 75.01 | 70.00 | 1,555 |
Jun 11, 2024 | 75.12 | 75.12 | 74.60 | 74.61 | 69.62 | 2,345 |
Jun 7, 2024 | 75.09 | 75.45 | 75.09 | 75.33 | 70.30 | 1,868 |
Jun 6, 2024 | 75.06 | 75.39 | 75.06 | 75.08 | 70.06 | 1,289 |
Jun 5, 2024 | 75.24 | 75.46 | 74.92 | 74.92 | 69.91 | 8,100 |
Jun 4, 2024 | 75.30 | 75.37 | 75.01 | 75.17 | 70.15 | 1,136 |
Jun 3, 2024 | 74.71 | 75.24 | 74.71 | 75.23 | 70.20 | 1,522 |
May 31, 2024 | 74.46 | 74.97 | 74.46 | 74.97 | 69.96 | 2,051 |
May 30, 2024 | 74.42 | 74.42 | 74.15 | 74.19 | 69.23 | 2,816 |
May 29, 2024 | 74.85 | 74.85 | 74.42 | 74.42 | 69.45 | 1,813 |
May 28, 2024 | 74.91 | 75.28 | 74.87 | 75.01 | 70.00 | 2,548 |
May 27, 2024 | 74.96 | 74.97 | 74.75 | 74.84 | 69.84 | 3,131 |
May 24, 2024 | 75.20 | 75.20 | 74.69 | 74.74 | 69.75 | 3,198 |
May 23, 2024 | 75.47 | 75.57 | 75.19 | 75.19 | 70.17 | 1,113 |
May 22, 2024 | 75.16 | 75.72 | 75.16 | 75.47 | 70.43 | 1,588 |
May 21, 2024 | 75.54 | 75.54 | 75.12 | 75.28 | 70.25 | 2,026 |
May 20, 2024 | 75.64 | 75.70 | 75.27 | 75.47 | 70.43 | 2,179 |
May 17, 2024 | 75.89 | 75.89 | 75.37 | 75.64 | 70.59 | 1,232 |
May 16, 2024 | 75.55 | 75.86 | 75.55 | 75.86 | 70.79 | 3,494 |
May 15, 2024 | 75.06 | 75.09 | 74.83 | 75.07 | 70.05 | 1,489 |
May 14, 2024 | 74.95 | 75.12 | 74.68 | 74.68 | 69.69 | 940 |
May 13, 2024 | 75.00 | 75.00 | 74.68 | 74.88 | 69.88 | 1,274 |
May 10, 2024 | 75.01 | 75.02 | 74.80 | 74.96 | 69.95 | 2,037 |
May 9, 2024 | 74.79 | 74.79 | 74.45 | 74.55 | 69.57 | 1,353 |
May 8, 2024 | 74.88 | 75.07 | 74.71 | 74.78 | 69.78 | 4,327 |
May 7, 2024 | 74.57 | 74.89 | 74.56 | 74.88 | 69.88 | 3,170 |
May 6, 2024 | 74.52 | 74.64 | 74.31 | 74.64 | 69.65 | 1,339 |
May 3, 2024 | 74.08 | 74.12 | 73.70 | 74.02 | 69.07 | 1,917 |
May 2, 2024 | 73.44 | 73.75 | 73.44 | 73.71 | 68.78 | 1,753 |
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%
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%
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%
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%