Milan - Delayed Quote EUR
iShares € High Yield Corp Bond UCITS ETF EUR (Dist) (IHYG.MI)
91.86
-0.34
(-0.37%)
At close: April 30 at 5:35:03 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 | 92.43 | 92.43 | 91.75 | 91.86 | 91.86 | 20,497 |
Apr 28, 2025 | 92.41 | 92.45 | 92.29 | 92.27 | 92.27 | 28,566 |
Apr 25, 2025 | 92.43 | 92.44 | 92.27 | 92.42 | 92.42 | 25,780 |
Apr 24, 2025 | 92.35 | 92.39 | 91.89 | 92.33 | 92.33 | 29,097 |
Apr 23, 2025 | 91.59 | 92.29 | 91.59 | 92.17 | 92.17 | 63,108 |
Apr 22, 2025 | 91.29 | 91.53 | 91.07 | 91.40 | 91.40 | 13,662 |
Apr 17, 2025 | 91.00 | 91.63 | 91.00 | 91.43 | 91.43 | 33,113 |
Apr 16, 2025 | 91.03 | 91.30 | 90.83 | 91.30 | 91.30 | 34,055 |
Apr 15, 2025 | 90.70 | 91.13 | 90.70 | 91.13 | 91.13 | 29,801 |
Apr 14, 2025 | 90.30 | 90.83 | 90.14 | 90.59 | 90.59 | 21,836 |
Apr 11, 2025 | 90.09 | 90.42 | 89.68 | 90.11 | 90.11 | 17,418 |
Apr 10, 2025 | 91.19 | 91.47 | 90.17 | 90.19 | 90.19 | 37,388 |
Apr 9, 2025 | 89.40 | 89.71 | 88.85 | 89.48 | 89.48 | 90,857 |
Apr 8, 2025 | 89.35 | 90.20 | 89.35 | 89.98 | 89.98 | 63,788 |
Apr 7, 2025 | 88.96 | 90.20 | 88.18 | 89.12 | 89.12 | 156,331 |
Apr 4, 2025 | 91.10 | 91.43 | 89.71 | 90.26 | 90.26 | 151,698 |
Apr 3, 2025 | 92.00 | 92.00 | 91.15 | 91.15 | 91.15 | 35,329 |
Apr 2, 2025 | 91.83 | 91.83 | 91.70 | 91.77 | 91.77 | 19,535 |
Apr 1, 2025 | 91.79 | 91.93 | 91.72 | 91.87 | 91.87 | 47,634 |
Mar 31, 2025 | 91.81 | 91.89 | 91.42 | 91.63 | 91.63 | 41,750 |
Mar 28, 2025 | 92.08 | 92.08 | 91.78 | 91.78 | 91.78 | 22,070 |
Mar 27, 2025 | 91.98 | 91.99 | 91.82 | 91.95 | 91.95 | 25,791 |
Mar 26, 2025 | 92.16 | 92.21 | 92.01 | 92.01 | 92.01 | 46,058 |
Mar 25, 2025 | 92.30 | 92.30 | 92.13 | 92.13 | 92.13 | 46,699 |
Mar 24, 2025 | 92.10 | 92.21 | 92.04 | 92.16 | 92.16 | 51,801 |
Mar 21, 2025 | 92.48 | 92.48 | 91.98 | 92.08 | 92.08 | 95,655 |
Mar 20, 2025 | 92.30 | 92.33 | 92.17 | 92.29 | 92.29 | 17,531 |
Mar 19, 2025 | 92.01 | 92.16 | 91.98 | 92.11 | 92.11 | 110,577 |
Mar 18, 2025 | 91.94 | 92.21 | 91.94 | 92.08 | 92.08 | 56,700 |
Mar 17, 2025 | 91.99 | 91.99 | 91.75 | 91.86 | 91.86 | 33,621 |
Mar 14, 2025 | 91.59 | 91.77 | 91.59 | 91.74 | 91.74 | 29,961 |
Mar 13, 2025 | 2.6722 Dividend | |||||
Mar 13, 2025 | 91.95 | 92.04 | 91.53 | 91.61 | 91.61 | 60,585 |
Mar 12, 2025 | 94.63 | 94.67 | 94.43 | 94.54 | 91.87 | 48,606 |
Mar 11, 2025 | 94.61 | 94.73 | 94.42 | 94.44 | 91.77 | 75,100 |
Mar 10, 2025 | 95.06 | 95.06 | 94.61 | 94.61 | 91.94 | 25,411 |
Mar 7, 2025 | 94.99 | 94.99 | 94.65 | 94.80 | 92.12 | 22,797 |
Mar 6, 2025 | 95.20 | 95.25 | 94.68 | 94.83 | 92.15 | 115,491 |
Mar 5, 2025 | 95.18 | 95.29 | 95.02 | 95.16 | 92.47 | 74,269 |
Mar 4, 2025 | 95.43 | 95.44 | 95.13 | 95.14 | 92.45 | 35,924 |
Mar 3, 2025 | 95.36 | 95.58 | 95.35 | 95.46 | 92.76 | 40,137 |
Feb 28, 2025 | 95.39 | 95.39 | 95.25 | 95.36 | 92.66 | 17,311 |
Feb 27, 2025 | 95.46 | 95.46 | 95.26 | 95.29 | 92.60 | 10,363 |
Feb 26, 2025 | 95.40 | 95.40 | 95.25 | 95.29 | 92.60 | 24,698 |
Feb 25, 2025 | 95.38 | 95.38 | 95.15 | 95.22 | 92.53 | 19,551 |
Feb 24, 2025 | 95.20 | 95.30 | 95.15 | 95.30 | 92.61 | 19,633 |
Feb 21, 2025 | 95.14 | 95.26 | 95.10 | 95.19 | 92.50 | 16,351 |
Feb 20, 2025 | 95.20 | 95.20 | 95.01 | 95.19 | 92.50 | 18,601 |
Feb 19, 2025 | 95.39 | 95.39 | 95.01 | 95.04 | 92.35 | 34,089 |
Feb 18, 2025 | 95.25 | 95.29 | 95.07 | 95.22 | 92.53 | 41,123 |
Feb 17, 2025 | 94.97 | 95.18 | 94.97 | 95.13 | 92.44 | 19,083 |
Feb 14, 2025 | 95.05 | 95.06 | 94.95 | 95.02 | 92.33 | 17,915 |
Feb 13, 2025 | 94.91 | 95.02 | 94.80 | 94.98 | 92.30 | 25,963 |
Feb 12, 2025 | 94.80 | 94.81 | 94.60 | 94.73 | 92.05 | 26,540 |
Feb 11, 2025 | 94.95 | 94.95 | 94.71 | 94.77 | 92.09 | 11,980 |
Feb 10, 2025 | 94.85 | 94.97 | 94.71 | 94.84 | 92.16 | 17,922 |
Feb 7, 2025 | 95.11 | 95.11 | 94.61 | 94.70 | 92.02 | 23,183 |
Feb 6, 2025 | 94.72 | 94.85 | 94.72 | 94.78 | 92.10 | 50,761 |
Feb 5, 2025 | 94.76 | 94.85 | 94.70 | 94.85 | 92.17 | 33,762 |
Feb 4, 2025 | 94.66 | 94.76 | 94.53 | 94.76 | 92.08 | 65,796 |
Feb 3, 2025 | 94.50 | 94.62 | 94.35 | 94.60 | 91.93 | 29,288 |
Jan 31, 2025 | 94.29 | 94.73 | 94.29 | 94.62 | 91.95 | 13,031 |
Jan 30, 2025 | 94.45 | 94.55 | 94.28 | 94.48 | 91.81 | 21,064 |
Jan 29, 2025 | 94.25 | 94.38 | 94.21 | 94.22 | 91.56 | 24,848 |
Jan 28, 2025 | 94.19 | 94.23 | 94.06 | 94.17 | 91.51 | 34,215 |
Jan 27, 2025 | 93.90 | 94.07 | 93.90 | 94.07 | 91.41 | 21,783 |
Jan 24, 2025 | 94.21 | 94.21 | 93.93 | 94.07 | 91.41 | 24,810 |
Jan 23, 2025 | 93.79 | 94.20 | 93.79 | 94.09 | 91.43 | 27,551 |
Jan 22, 2025 | 93.85 | 94.08 | 93.85 | 94.04 | 91.38 | 32,055 |
Jan 21, 2025 | 93.88 | 93.90 | 93.80 | 93.85 | 91.20 | 8,900 |
Jan 20, 2025 | 94.08 | 94.08 | 93.71 | 93.76 | 91.11 | 26,366 |
Jan 17, 2025 | 94.10 | 94.10 | 93.72 | 93.72 | 91.07 | 62,836 |
Jan 16, 2025 | 93.89 | 93.89 | 93.66 | 93.80 | 91.15 | 47,925 |
Jan 15, 2025 | 93.11 | 93.74 | 93.11 | 93.74 | 91.09 | 25,056 |
Jan 14, 2025 | 93.24 | 93.44 | 93.04 | 93.29 | 90.65 | 40,325 |
Jan 13, 2025 | 93.29 | 93.49 | 93.12 | 93.15 | 90.52 | 85,802 |
Jan 10, 2025 | 93.50 | 93.52 | 93.30 | 93.39 | 90.75 | 36,812 |
Jan 9, 2025 | 93.53 | 93.69 | 93.50 | 93.50 | 90.86 | 18,659 |
Jan 8, 2025 | 94.12 | 94.12 | 93.52 | 93.67 | 91.02 | 189,141 |
Jan 7, 2025 | 93.95 | 93.97 | 93.76 | 93.89 | 91.24 | 51,542 |
Jan 6, 2025 | 94.00 | 94.12 | 93.80 | 94.00 | 91.34 | 74,384 |
Jan 3, 2025 | 94.07 | 94.07 | 93.81 | 93.92 | 91.27 | 5,622 |
Jan 2, 2025 | 94.00 | 94.00 | 93.83 | 93.95 | 91.29 | 28,968 |
Dec 30, 2024 | 93.77 | 93.97 | 93.77 | 93.96 | 91.30 | 14,524 |
Dec 27, 2024 | 93.58 | 93.98 | 93.48 | 93.98 | 91.32 | 27,925 |
Dec 23, 2024 | 93.50 | 93.74 | 93.29 | 93.74 | 91.09 | 14,336 |
Dec 20, 2024 | 93.77 | 93.84 | 93.21 | 93.68 | 91.03 | 45,882 |
Dec 19, 2024 | 93.33 | 93.62 | 93.33 | 93.35 | 90.71 | 43,090 |
Dec 18, 2024 | 93.74 | 93.80 | 93.61 | 93.67 | 91.02 | 81,571 |
Dec 17, 2024 | 93.74 | 93.88 | 93.60 | 93.74 | 91.09 | 56,056 |
Dec 16, 2024 | 94.05 | 94.15 | 93.66 | 93.70 | 91.05 | 64,980 |
Dec 13, 2024 | 94.18 | 94.18 | 93.74 | 93.88 | 91.23 | 36,114 |
Dec 12, 2024 | 93.93 | 94.12 | 93.78 | 94.00 | 91.34 | 20,884 |
Dec 11, 2024 | 93.89 | 94.08 | 93.76 | 93.94 | 91.28 | 20,391 |
Dec 10, 2024 | 94.00 | 94.00 | 93.79 | 93.87 | 91.22 | 61,887 |
Dec 9, 2024 | 93.90 | 94.00 | 93.82 | 93.87 | 91.22 | 22,975 |
Dec 6, 2024 | 93.85 | 93.91 | 93.74 | 93.87 | 91.22 | 37,694 |
Dec 5, 2024 | 93.70 | 93.80 | 93.64 | 93.78 | 91.13 | 37,544 |
Dec 4, 2024 | 93.45 | 93.87 | 93.45 | 93.61 | 90.96 | 15,350 |
Dec 3, 2024 | 93.62 | 93.62 | 93.39 | 93.58 | 90.93 | 29,090 |
Dec 2, 2024 | 93.58 | 93.68 | 93.41 | 93.50 | 90.86 | 71,853 |
Nov 29, 2024 | 93.40 | 93.54 | 93.21 | 93.47 | 90.83 | 29,382 |
Nov 28, 2024 | 93.25 | 93.31 | 93.08 | 93.24 | 90.60 | 12,749 |
Nov 27, 2024 | 93.21 | 93.21 | 92.99 | 93.20 | 90.57 | 34,446 |
Nov 26, 2024 | 93.21 | 93.29 | 93.05 | 93.17 | 90.54 | 64,974 |
Nov 25, 2024 | 93.40 | 93.40 | 93.15 | 93.29 | 90.65 | 65,533 |
Nov 22, 2024 | 93.10 | 93.24 | 92.94 | 93.17 | 90.54 | 52,092 |
Nov 21, 2024 | 93.12 | 93.18 | 92.91 | 92.99 | 90.36 | 42,441 |
Nov 20, 2024 | 93.21 | 93.21 | 92.93 | 93.08 | 90.45 | 47,154 |
Nov 19, 2024 | 92.95 | 93.42 | 92.91 | 93.16 | 90.53 | 49,301 |
Nov 18, 2024 | 93.08 | 93.15 | 92.93 | 93.14 | 90.51 | 40,520 |
Nov 15, 2024 | 93.17 | 93.18 | 92.98 | 93.15 | 90.52 | 57,544 |
Nov 14, 2024 | 92.99 | 93.26 | 92.82 | 93.18 | 90.55 | 22,236 |
Nov 13, 2024 | 92.89 | 93.18 | 92.88 | 92.97 | 90.34 | 118,816 |
Nov 12, 2024 | 93.10 | 93.20 | 92.98 | 92.98 | 90.35 | 23,047 |
Nov 11, 2024 | 93.11 | 93.25 | 93.06 | 93.20 | 90.57 | 9,317 |
Nov 8, 2024 | 92.97 | 93.09 | 92.85 | 93.05 | 90.42 | 85,645 |
Nov 7, 2024 | 92.78 | 93.04 | 92.78 | 92.98 | 90.35 | 129,774 |
Nov 6, 2024 | 93.00 | 93.24 | 92.79 | 92.84 | 90.22 | 118,930 |
Nov 5, 2024 | 92.77 | 92.77 | 92.56 | 92.73 | 90.11 | 172,252 |
Nov 4, 2024 | 92.73 | 92.73 | 92.59 | 92.64 | 90.02 | 54,593 |
Nov 1, 2024 | 92.93 | 92.93 | 92.64 | 92.81 | 90.19 | 70,091 |
Oct 31, 2024 | 92.85 | 92.85 | 92.50 | 92.64 | 90.02 | 58,139 |
Oct 30, 2024 | 92.94 | 92.97 | 92.75 | 92.77 | 90.15 | 38,123 |
Oct 29, 2024 | 93.00 | 93.05 | 92.83 | 92.88 | 90.25 | 24,934 |
Oct 28, 2024 | 92.71 | 92.98 | 92.71 | 92.93 | 90.30 | 46,601 |
Oct 25, 2024 | 92.99 | 92.99 | 92.78 | 92.80 | 90.18 | 69,286 |
Oct 24, 2024 | 92.93 | 92.93 | 92.69 | 92.93 | 90.30 | 41,235 |
Oct 23, 2024 | 92.86 | 92.86 | 92.63 | 92.67 | 90.05 | 54,027 |
Oct 22, 2024 | 92.99 | 92.99 | 92.60 | 92.65 | 90.03 | 75,266 |
Oct 21, 2024 | 92.99 | 92.99 | 92.70 | 92.70 | 90.08 | 60,796 |
Oct 18, 2024 | 92.99 | 92.99 | 92.76 | 92.94 | 90.31 | 9,235 |
Oct 17, 2024 | 92.84 | 92.91 | 92.74 | 92.82 | 90.20 | 30,882 |
Oct 16, 2024 | 92.75 | 92.79 | 92.63 | 92.75 | 90.13 | 48,197 |
Oct 15, 2024 | 92.86 | 92.86 | 92.65 | 92.70 | 90.08 | 116,473 |
Oct 14, 2024 | 92.60 | 92.78 | 92.60 | 92.69 | 90.07 | 53,792 |
Oct 11, 2024 | 92.50 | 92.62 | 92.41 | 92.55 | 89.93 | 31,464 |
Oct 10, 2024 | 92.57 | 92.57 | 92.34 | 92.47 | 89.86 | 25,685 |
Oct 9, 2024 | 92.20 | 92.38 | 92.20 | 92.33 | 89.72 | 30,537 |
Oct 8, 2024 | 92.56 | 92.56 | 92.20 | 92.25 | 89.64 | 119,345 |
Oct 7, 2024 | 92.60 | 92.60 | 92.30 | 92.34 | 89.73 | 36,961 |
Oct 4, 2024 | 92.39 | 92.55 | 92.31 | 92.55 | 89.93 | 24,973 |
Oct 3, 2024 | 92.66 | 92.66 | 92.31 | 92.48 | 89.87 | 25,950 |
Oct 2, 2024 | 92.60 | 92.60 | 92.28 | 92.34 | 89.73 | 26,698 |
Oct 1, 2024 | 92.36 | 92.57 | 92.34 | 92.38 | 89.77 | 38,458 |
Sep 30, 2024 | 92.67 | 92.67 | 92.26 | 92.36 | 89.75 | 46,826 |
Sep 27, 2024 | 92.48 | 92.72 | 92.46 | 92.55 | 89.93 | 91,296 |
Sep 26, 2024 | 92.47 | 92.56 | 92.34 | 92.45 | 89.84 | 81,265 |
Sep 25, 2024 | 92.25 | 92.31 | 92.12 | 92.22 | 89.61 | 47,643 |
Sep 24, 2024 | 92.34 | 92.43 | 92.16 | 92.25 | 89.64 | 56,113 |
Sep 23, 2024 | 92.28 | 92.51 | 92.17 | 92.25 | 89.64 | 30,739 |
Sep 20, 2024 | 92.55 | 92.55 | 92.03 | 92.14 | 89.54 | 223,220 |
Sep 19, 2024 | 92.17 | 92.44 | 91.96 | 92.44 | 89.83 | 24,068 |
Sep 18, 2024 | 92.17 | 92.17 | 91.76 | 91.79 | 89.20 | 95,474 |
Sep 17, 2024 | 92.01 | 92.20 | 91.91 | 91.96 | 89.36 | 29,847 |
Sep 16, 2024 | 91.87 | 91.99 | 91.87 | 91.92 | 89.32 | 17,559 |
Sep 13, 2024 | 91.64 | 92.10 | 91.50 | 91.92 | 89.32 | 106,510 |
Sep 12, 2024 | 2.8229 Dividend | |||||
Sep 12, 2024 | 91.60 | 91.85 | 91.42 | 91.63 | 89.04 | 52,983 |
Sep 11, 2024 | 94.10 | 94.31 | 94.08 | 94.15 | 88.75 | 132,399 |
Sep 10, 2024 | 94.30 | 94.40 | 94.20 | 94.25 | 88.84 | 18,647 |
Sep 9, 2024 | 94.33 | 94.36 | 94.24 | 94.31 | 88.90 | 35,927 |
Sep 6, 2024 | 94.31 | 94.52 | 94.17 | 94.23 | 88.82 | 41,886 |
Sep 5, 2024 | 94.56 | 94.56 | 94.20 | 94.23 | 88.82 | 37,242 |
Sep 4, 2024 | 94.27 | 94.43 | 94.20 | 94.37 | 88.95 | 32,785 |
Sep 3, 2024 | 94.41 | 94.53 | 94.35 | 94.36 | 88.94 | 54,020 |
Sep 2, 2024 | 94.50 | 94.56 | 94.30 | 94.50 | 89.08 | 6,245 |
Aug 30, 2024 | 94.35 | 94.61 | 94.35 | 94.50 | 89.08 | 39,701 |
Aug 29, 2024 | 94.46 | 94.57 | 94.37 | 94.50 | 89.08 | 32,528 |
Aug 28, 2024 | 94.60 | 94.63 | 94.36 | 94.43 | 89.01 | 22,874 |
Aug 27, 2024 | 94.78 | 94.78 | 94.40 | 94.46 | 89.04 | 18,508 |
Aug 26, 2024 | 94.35 | 94.61 | 94.35 | 94.46 | 89.04 | 90,072 |
Aug 23, 2024 | 94.31 | 94.54 | 94.26 | 94.50 | 89.08 | 22,249 |
Aug 22, 2024 | 94.52 | 94.52 | 94.24 | 94.24 | 88.83 | 25,867 |
Aug 21, 2024 | 94.42 | 94.46 | 94.10 | 94.24 | 88.83 | 17,097 |
Aug 20, 2024 | 94.41 | 94.41 | 94.10 | 94.15 | 88.75 | 39,066 |
Aug 19, 2024 | 94.13 | 94.24 | 94.11 | 94.24 | 88.83 | 18,342 |
Aug 16, 2024 | 94.10 | 94.16 | 93.97 | 94.10 | 88.70 | 27,320 |
Aug 14, 2024 | 93.78 | 93.90 | 93.76 | 93.86 | 88.47 | 25,590 |
Aug 13, 2024 | 93.70 | 93.83 | 93.53 | 93.78 | 88.40 | 4,483 |
Aug 12, 2024 | 93.70 | 93.70 | 93.54 | 93.56 | 88.19 | 8,228 |
Aug 9, 2024 | 93.63 | 93.65 | 93.47 | 93.53 | 88.16 | 172,884 |
Aug 8, 2024 | 93.28 | 93.52 | 93.24 | 93.48 | 88.11 | 15,989 |
Aug 7, 2024 | 93.05 | 93.51 | 93.05 | 93.44 | 88.08 | 91,610 |
Aug 6, 2024 | 93.17 | 93.17 | 92.66 | 92.82 | 87.49 | 19,599 |
Aug 5, 2024 | 92.69 | 92.88 | 92.38 | 92.80 | 87.47 | 90,652 |
Aug 2, 2024 | 93.56 | 93.56 | 93.06 | 93.16 | 87.81 | 107,901 |
Aug 1, 2024 | 93.68 | 93.76 | 93.47 | 93.50 | 88.13 | 25,337 |
Jul 31, 2024 | 93.60 | 93.67 | 93.52 | 93.65 | 88.27 | 33,011 |
Jul 30, 2024 | 93.55 | 93.56 | 93.35 | 93.48 | 88.11 | 10,714 |
Jul 29, 2024 | 93.42 | 93.51 | 93.34 | 93.35 | 87.99 | 7,127 |
Jul 26, 2024 | 93.25 | 93.46 | 93.19 | 93.42 | 88.06 | 57,091 |
Jul 25, 2024 | 93.00 | 93.29 | 92.91 | 93.25 | 87.90 | 40,641 |
Jul 24, 2024 | 93.34 | 93.38 | 93.25 | 93.31 | 87.95 | 23,093 |
Jul 23, 2024 | 93.40 | 93.52 | 93.36 | 93.44 | 88.08 | 8,741 |
Jul 22, 2024 | 93.29 | 93.49 | 93.29 | 93.37 | 88.01 | 10,943 |
Jul 19, 2024 | 93.29 | 93.34 | 93.16 | 93.28 | 87.93 | 20,997 |
Jul 18, 2024 | 93.33 | 93.42 | 93.21 | 93.34 | 87.98 | 13,071 |
Jul 17, 2024 | 93.34 | 93.34 | 93.16 | 93.24 | 87.89 | 16,775 |
Jul 16, 2024 | 93.15 | 93.33 | 93.15 | 93.30 | 87.94 | 21,064 |
Jul 15, 2024 | 93.20 | 93.44 | 93.19 | 93.29 | 87.94 | 27,312 |
Jul 12, 2024 | 93.35 | 93.43 | 93.22 | 93.37 | 88.01 | 27,499 |
Jul 11, 2024 | 93.29 | 93.41 | 92.94 | 93.25 | 87.90 | 57,559 |
Jul 10, 2024 | 92.86 | 92.99 | 92.80 | 92.97 | 87.63 | 4,752 |
Jul 9, 2024 | 93.00 | 93.01 | 92.76 | 92.78 | 87.45 | 8,107 |
Jul 8, 2024 | 93.12 | 93.12 | 92.67 | 92.99 | 87.65 | 32,009 |
Jul 5, 2024 | 92.97 | 93.04 | 92.78 | 92.90 | 87.57 | 48,893 |
Jul 4, 2024 | 92.77 | 92.90 | 92.77 | 92.89 | 87.56 | 10,337 |
Jul 3, 2024 | 92.55 | 92.87 | 92.55 | 92.82 | 87.49 | 39,161 |
Jul 2, 2024 | 92.49 | 92.65 | 92.34 | 92.63 | 87.31 | 60,075 |
Jul 1, 2024 | 92.66 | 92.66 | 92.37 | 92.45 | 87.14 | 21,883 |
Jun 28, 2024 | 92.56 | 92.56 | 92.22 | 92.37 | 87.07 | 24,644 |
Jun 27, 2024 | 92.30 | 92.38 | 92.23 | 92.32 | 87.02 | 9,093 |
Jun 26, 2024 | 92.33 | 92.46 | 92.26 | 92.26 | 86.96 | 14,057 |
Jun 25, 2024 | 92.26 | 92.43 | 92.26 | 92.33 | 87.03 | 8,566 |
Jun 24, 2024 | 92.11 | 92.42 | 92.11 | 92.38 | 87.08 | 9,818 |
Jun 21, 2024 | 92.32 | 92.32 | 92.11 | 92.13 | 86.84 | 12,855 |
Jun 20, 2024 | 92.13 | 92.38 | 92.13 | 92.21 | 86.92 | 56,243 |
Jun 19, 2024 | 92.37 | 92.40 | 92.12 | 92.12 | 86.83 | 19,898 |
Jun 18, 2024 | 92.00 | 92.30 | 92.00 | 92.25 | 86.95 | 30,417 |
Jun 17, 2024 | 92.05 | 92.13 | 91.84 | 91.94 | 86.66 | 36,728 |
Jun 14, 2024 | 92.34 | 92.44 | 92.00 | 92.03 | 86.75 | 82,008 |
Jun 13, 2024 | 92.59 | 92.59 | 92.31 | 92.48 | 87.17 | 32,516 |
Jun 12, 2024 | 92.28 | 92.66 | 92.21 | 92.59 | 87.28 | 80,718 |
Jun 11, 2024 | 92.40 | 92.40 | 92.09 | 92.20 | 86.91 | 61,909 |
Jun 10, 2024 | 92.34 | 92.34 | 92.22 | 92.28 | 86.98 | 46,023 |
Jun 7, 2024 | 92.55 | 92.62 | 92.31 | 92.52 | 87.21 | 17,116 |
Jun 6, 2024 | 92.60 | 92.68 | 92.42 | 92.57 | 87.26 | 31,212 |
Jun 5, 2024 | 92.54 | 92.63 | 92.30 | 92.60 | 87.28 | 31,170 |
Jun 4, 2024 | 92.36 | 92.56 | 92.34 | 92.39 | 87.09 | 63,368 |
Jun 3, 2024 | 92.20 | 92.56 | 92.15 | 92.42 | 87.12 | 32,418 |
May 31, 2024 | 92.50 | 92.50 | 92.03 | 92.08 | 86.79 | 57,107 |
May 30, 2024 | 92.10 | 92.18 | 92.02 | 92.18 | 86.89 | 22,956 |
May 29, 2024 | 92.30 | 92.30 | 92.03 | 92.04 | 86.76 | 51,983 |
May 28, 2024 | 92.29 | 92.46 | 92.20 | 92.26 | 86.96 | 17,593 |
May 27, 2024 | 92.31 | 92.39 | 92.13 | 92.39 | 87.09 | 18,874 |
May 24, 2024 | 92.33 | 92.33 | 92.06 | 92.16 | 86.87 | 21,632 |
May 23, 2024 | 92.30 | 92.35 | 92.11 | 92.17 | 86.88 | 23,250 |
May 22, 2024 | 92.23 | 92.25 | 92.12 | 92.25 | 86.95 | 18,407 |
May 21, 2024 | 92.20 | 92.28 | 92.03 | 92.26 | 86.96 | 10,571 |
May 20, 2024 | 92.23 | 92.27 | 92.15 | 92.26 | 86.96 | 13,828 |
May 17, 2024 | 92.20 | 92.22 | 92.05 | 92.15 | 86.86 | 32,842 |
May 16, 2024 | 92.30 | 92.30 | 92.12 | 92.12 | 86.83 | 17,738 |
May 15, 2024 | 91.65 | 92.25 | 91.65 | 92.25 | 86.95 | 96,728 |
May 14, 2024 | 91.73 | 91.95 | 91.73 | 91.83 | 86.56 | 57,671 |
May 13, 2024 | 92.06 | 92.25 | 91.84 | 91.95 | 86.67 | 26,748 |
May 10, 2024 | 92.20 | 92.20 | 91.91 | 91.95 | 86.67 | 25,867 |
May 9, 2024 | 92.20 | 92.43 | 92.01 | 92.10 | 86.81 | 39,388 |
May 8, 2024 | 92.00 | 92.16 | 92.00 | 92.15 | 86.86 | 26,101 |
May 7, 2024 | 91.97 | 92.19 | 91.91 | 92.16 | 86.87 | 39,864 |
May 6, 2024 | 92.20 | 92.20 | 91.92 | 92.00 | 86.72 | 9,636 |
May 3, 2024 | 91.69 | 92.04 | 91.64 | 91.89 | 86.62 | 30,501 |
May 2, 2024 | 91.86 | 91.86 | 91.48 | 91.59 | 86.33 | 25,300 |
Apr 30, 2024 | 91.60 | 91.70 | 91.47 | 91.54 | 86.29 | 21,866 |
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%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.69%
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%
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
121.42
+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%