Milan - Delayed Quote EUR
iShares Italy Govt Bond UCITS ETF EUR (Dist) (IITB.MI)
153.30
+0.40
+(0.26%)
At close: April 30 at 5:27:10 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 | 152.78 | 153.27 | 152.78 | 153.30 | 153.30 | 1,573 |
Apr 28, 2025 | 152.94 | 152.96 | 152.72 | 152.90 | 152.90 | 1,683 |
Apr 25, 2025 | 153.35 | 153.35 | 152.98 | 153.08 | 153.08 | 255 |
Apr 24, 2025 | 152.84 | 153.55 | 152.77 | 153.55 | 153.55 | 2,833 |
Apr 23, 2025 | 152.89 | 152.94 | 152.66 | 152.61 | 152.61 | 2,185 |
Apr 22, 2025 | 152.56 | 152.82 | 152.48 | 152.82 | 152.82 | 2,501 |
Apr 17, 2025 | 152.11 | 152.67 | 151.79 | 152.67 | 152.67 | 1,650 |
Apr 16, 2025 | 151.97 | 152.12 | 151.62 | 152.12 | 152.12 | 5,198 |
Apr 15, 2025 | 152.19 | 152.23 | 151.68 | 152.11 | 152.11 | 2,912 |
Apr 14, 2025 | 150.92 | 152.12 | 150.92 | 151.99 | 151.99 | 4,604 |
Apr 11, 2025 | 150.92 | 151.48 | 150.60 | 151.48 | 151.48 | 5,631 |
Apr 10, 2025 | 150.17 | 151.64 | 150.17 | 151.64 | 151.64 | 2,766 |
Apr 9, 2025 | 149.82 | 150.63 | 149.79 | 150.50 | 150.50 | 1,906 |
Apr 8, 2025 | 150.60 | 150.93 | 150.31 | 150.58 | 150.58 | 1,486 |
Apr 7, 2025 | 150.45 | 151.41 | 149.89 | 149.89 | 149.89 | 2,354 |
Apr 4, 2025 | 150.83 | 152.10 | 150.65 | 150.65 | 150.65 | 3,985 |
Apr 3, 2025 | 151.12 | 151.21 | 151.01 | 151.21 | 151.21 | 1,763 |
Apr 2, 2025 | 151.02 | 151.02 | 150.54 | 150.54 | 150.54 | 904 |
Apr 1, 2025 | 150.39 | 151.16 | 150.39 | 150.88 | 150.88 | 3,226 |
Mar 31, 2025 | 150.86 | 150.86 | 150.23 | 150.28 | 150.28 | 2,510 |
Mar 28, 2025 | 150.61 | 150.61 | 150.16 | 150.16 | 150.16 | 3,543 |
Mar 27, 2025 | 149.94 | 150.16 | 149.86 | 149.87 | 149.87 | 2,132 |
Mar 26, 2025 | 149.90 | 149.90 | 149.70 | 149.79 | 149.79 | 3,973 |
Mar 25, 2025 | 149.77 | 149.90 | 149.54 | 149.90 | 149.90 | 4,342 |
Mar 24, 2025 | 149.95 | 150.40 | 149.74 | 149.76 | 149.76 | 4,081 |
Mar 21, 2025 | 149.87 | 149.98 | 149.73 | 149.78 | 149.78 | 1,728 |
Mar 20, 2025 | 149.82 | 149.92 | 149.49 | 149.49 | 149.49 | 2,290 |
Mar 19, 2025 | 149.83 | 149.83 | 149.46 | 149.70 | 149.70 | 2,527 |
Mar 18, 2025 | 149.34 | 149.39 | 149.15 | 149.27 | 149.27 | 3,150 |
Mar 17, 2025 | 149.04 | 149.55 | 149.04 | 149.51 | 149.51 | 1,544 |
Mar 14, 2025 | 148.84 | 148.85 | 148.40 | 148.85 | 148.85 | 2,159 |
Mar 13, 2025 | 148.68 | 148.91 | 148.51 | 148.91 | 148.91 | 4,487 |
Mar 12, 2025 | 148.71 | 148.81 | 148.46 | 148.77 | 148.77 | 4,422 |
Mar 11, 2025 | 148.77 | 149.01 | 148.59 | 148.59 | 148.59 | 2,095 |
Mar 10, 2025 | 148.87 | 149.53 | 148.87 | 148.98 | 148.98 | 4,839 |
Mar 7, 2025 | 149.00 | 149.58 | 149.00 | 149.08 | 149.08 | 4,795 |
Mar 6, 2025 | 149.00 | 149.07 | 148.60 | 148.82 | 148.82 | 5,243 |
Mar 5, 2025 | 150.57 | 150.99 | 149.25 | 149.41 | 149.41 | 3,136 |
Mar 4, 2025 | 152.34 | 152.34 | 151.82 | 151.83 | 151.83 | 5,124 |
Mar 3, 2025 | 152.59 | 152.59 | 151.68 | 152.01 | 152.01 | 4,904 |
Feb 28, 2025 | 152.44 | 152.69 | 152.44 | 152.69 | 152.69 | 832 |
Feb 27, 2025 | 152.33 | 152.35 | 152.13 | 152.35 | 152.35 | 1,581 |
Feb 26, 2025 | 152.08 | 152.38 | 152.08 | 152.34 | 152.34 | 1,601 |
Feb 25, 2025 | 151.92 | 152.01 | 151.68 | 151.93 | 151.93 | 2,380 |
Feb 24, 2025 | 151.85 | 151.85 | 151.51 | 151.83 | 151.83 | 4,418 |
Feb 21, 2025 | 151.22 | 151.74 | 151.22 | 151.68 | 151.68 | 3,880 |
Feb 20, 2025 | 151.04 | 151.23 | 150.97 | 151.22 | 151.22 | 6,447 |
Feb 19, 2025 | 151.52 | 151.54 | 150.87 | 151.02 | 151.02 | 6,882 |
Feb 18, 2025 | 151.70 | 151.80 | 151.58 | 151.68 | 151.68 | 2,208 |
Feb 17, 2025 | 151.60 | 151.74 | 151.37 | 151.60 | 151.60 | 1,560 |
Feb 14, 2025 | 152.02 | 152.22 | 151.86 | 151.86 | 151.86 | 1,344 |
Feb 13, 2025 | 151.77 | 152.27 | 151.70 | 152.14 | 152.14 | 4,392 |
Feb 12, 2025 | 151.87 | 151.87 | 151.36 | 151.36 | 151.36 | 691 |
Feb 11, 2025 | 152.43 | 152.43 | 151.55 | 151.66 | 151.66 | 2,487 |
Feb 10, 2025 | 152.29 | 152.59 | 152.29 | 152.43 | 152.43 | 2,069 |
Feb 7, 2025 | 152.87 | 152.87 | 152.30 | 152.41 | 152.41 | 1,830 |
Feb 6, 2025 | 152.66 | 152.79 | 152.26 | 152.78 | 152.78 | 3,444 |
Feb 5, 2025 | 152.19 | 152.71 | 152.19 | 152.60 | 152.60 | 2,327 |
Feb 4, 2025 | 151.75 | 152.15 | 151.66 | 152.15 | 152.15 | 2,833 |
Feb 3, 2025 | 151.45 | 152.08 | 151.45 | 151.89 | 151.89 | 6,627 |
Jan 31, 2025 | 151.04 | 151.70 | 150.95 | 151.44 | 151.44 | 4,095 |
Jan 30, 2025 | 150.74 | 151.15 | 150.74 | 151.04 | 151.04 | 4,598 |
Jan 29, 2025 | 150.79 | 150.89 | 150.58 | 150.60 | 150.60 | 30,400 |
Jan 28, 2025 | 150.63 | 150.72 | 150.45 | 150.50 | 150.50 | 4,219 |
Jan 27, 2025 | 150.53 | 150.86 | 150.46 | 150.52 | 150.52 | 2,904 |
Jan 24, 2025 | 150.49 | 150.57 | 150.26 | 150.55 | 150.55 | 1,447 |
Jan 23, 2025 | 150.78 | 150.93 | 150.47 | 150.54 | 150.54 | 5,025 |
Jan 22, 2025 | 150.95 | 151.18 | 150.95 | 150.96 | 150.96 | 4,406 |
Jan 21, 2025 | 150.93 | 150.99 | 150.63 | 150.94 | 150.94 | 8,242 |
Jan 20, 2025 | 150.53 | 150.75 | 150.35 | 150.67 | 150.67 | 4,293 |
Jan 17, 2025 | 150.52 | 150.81 | 150.45 | 150.45 | 150.45 | 7,427 |
Jan 16, 2025 | 150.12 | 150.32 | 149.79 | 150.32 | 150.32 | 9,908 |
Jan 15, 2025 | 149.13 | 150.12 | 148.50 | 150.03 | 150.03 | 18,099 |
Jan 14, 2025 | 149.10 | 149.24 | 148.77 | 148.89 | 148.89 | 16,315 |
Jan 13, 2025 | 148.93 | 149.05 | 148.76 | 149.05 | 149.05 | 9,059 |
Jan 10, 2025 | 149.62 | 149.73 | 149.32 | 149.35 | 149.35 | 9,325 |
Jan 9, 2025 | 150.00 | 150.32 | 149.91 | 149.91 | 149.91 | 6,179 |
Jan 8, 2025 | 150.65 | 150.65 | 150.03 | 150.03 | 150.03 | 7,681 |
Jan 7, 2025 | 151.19 | 151.19 | 150.48 | 150.74 | 150.74 | 9,641 |
Jan 6, 2025 | 150.90 | 151.07 | 150.71 | 150.96 | 150.96 | 10,065 |
Jan 3, 2025 | 151.18 | 151.44 | 150.92 | 150.81 | 150.81 | 5,404 |
Jan 2, 2025 | 151.97 | 151.97 | 151.42 | 151.45 | 151.45 | 1,656 |
Dec 30, 2024 | 151.82 | 151.82 | 151.23 | 151.34 | 151.34 | 3,103 |
Dec 27, 2024 | 151.93 | 151.93 | 150.93 | 151.38 | 151.38 | 11,439 |
Dec 23, 2024 | 151.39 | 151.91 | 151.39 | 151.68 | 151.68 | 11,597 |
Dec 20, 2024 | 152.01 | 152.05 | 151.59 | 151.93 | 151.93 | 4,425 |
Dec 19, 2024 | 151.92 | 151.92 | 151.67 | 151.67 | 151.67 | 6,256 |
Dec 18, 2024 | 152.29 | 152.40 | 152.12 | 152.23 | 152.23 | 6,287 |
Dec 17, 2024 | 152.30 | 152.50 | 152.20 | 152.36 | 152.36 | 9,209 |
Dec 16, 2024 | 152.59 | 152.59 | 152.32 | 152.51 | 152.51 | 6,634 |
Dec 13, 2024 | 152.91 | 152.91 | 152.46 | 152.53 | 152.53 | 7,888 |
Dec 12, 2024 | 2.0936 Dividend | |||||
Dec 12, 2024 | 153.86 | 153.92 | 153.04 | 153.04 | 153.04 | 5,478 |
Dec 11, 2024 | 156.13 | 156.38 | 155.91 | 156.19 | 154.10 | 17,393 |
Dec 10, 2024 | 155.98 | 156.16 | 155.73 | 156.09 | 154.00 | 9,178 |
Dec 9, 2024 | 156.79 | 156.79 | 156.06 | 156.30 | 154.20 | 10,383 |
Dec 6, 2024 | 156.00 | 156.27 | 155.97 | 156.14 | 154.05 | 4,486 |
Dec 5, 2024 | 155.75 | 156.49 | 155.75 | 155.94 | 153.85 | 7,488 |
Dec 4, 2024 | 155.59 | 155.95 | 155.29 | 155.90 | 153.81 | 3,386 |
Dec 3, 2024 | 155.59 | 155.74 | 155.46 | 155.62 | 153.53 | 1,456 |
Dec 2, 2024 | 155.42 | 155.64 | 155.40 | 155.56 | 153.47 | 1,501 |
Nov 29, 2024 | 154.84 | 155.10 | 154.66 | 155.10 | 153.02 | 4,622 |
Nov 28, 2024 | 154.06 | 154.76 | 154.05 | 154.76 | 152.69 | 4,332 |
Nov 27, 2024 | 153.59 | 154.03 | 153.54 | 153.96 | 151.90 | 772 |
Nov 26, 2024 | 153.43 | 153.76 | 153.31 | 153.76 | 151.70 | 2,067 |
Nov 25, 2024 | 153.42 | 153.63 | 152.99 | 153.63 | 151.57 | 7,872 |
Nov 22, 2024 | 152.58 | 153.33 | 152.58 | 153.20 | 151.15 | 3,941 |
Nov 21, 2024 | 153.11 | 153.11 | 152.03 | 152.68 | 150.63 | 5,249 |
Nov 20, 2024 | 152.52 | 152.55 | 152.16 | 152.55 | 150.51 | 7,848 |
Nov 19, 2024 | 152.99 | 152.99 | 152.30 | 152.64 | 150.59 | 4,387 |
Nov 18, 2024 | 152.47 | 152.47 | 151.95 | 152.39 | 150.35 | 11,704 |
Nov 15, 2024 | 152.60 | 152.91 | 152.44 | 152.47 | 150.43 | 2,846 |
Nov 14, 2024 | 151.63 | 152.83 | 151.63 | 152.83 | 150.78 | 2,781 |
Nov 13, 2024 | 151.62 | 152.15 | 151.53 | 151.89 | 149.85 | 16,009 |
Nov 12, 2024 | 151.84 | 152.33 | 151.84 | 151.93 | 149.89 | 4,889 |
Nov 11, 2024 | 151.85 | 152.12 | 151.69 | 151.98 | 149.94 | 8,089 |
Nov 8, 2024 | 151.40 | 151.41 | 151.08 | 151.40 | 149.37 | 4,955 |
Nov 7, 2024 | 150.76 | 150.82 | 150.05 | 150.70 | 148.68 | 8,898 |
Nov 6, 2024 | 151.60 | 151.73 | 150.63 | 150.63 | 148.61 | 3,210 |
Nov 5, 2024 | 150.97 | 151.45 | 150.94 | 151.29 | 149.26 | 9,812 |
Nov 4, 2024 | 151.41 | 151.49 | 151.13 | 151.26 | 149.23 | 2,938 |
Nov 1, 2024 | 151.08 | 151.16 | 151.08 | 151.16 | 149.13 | 715 |
Oct 31, 2024 | 151.11 | 151.38 | 150.91 | 151.30 | 149.27 | 14,177 |
Oct 30, 2024 | 152.44 | 152.44 | 151.58 | 151.80 | 149.77 | 3,335 |
Oct 29, 2024 | 152.63 | 152.70 | 152.11 | 152.23 | 150.19 | 13,444 |
Oct 28, 2024 | 152.45 | 152.91 | 152.29 | 152.81 | 150.76 | 3,315 |
Oct 25, 2024 | 152.67 | 152.79 | 152.45 | 152.45 | 150.41 | 18,006 |
Oct 24, 2024 | 152.87 | 152.96 | 152.68 | 152.96 | 150.91 | 2,833 |
Oct 23, 2024 | 152.40 | 152.41 | 152.18 | 152.18 | 150.14 | 1,631 |
Oct 22, 2024 | 152.15 | 152.37 | 151.95 | 152.16 | 150.12 | 1,824 |
Oct 21, 2024 | 153.79 | 153.79 | 152.39 | 152.58 | 150.53 | 4,715 |
Oct 18, 2024 | 153.10 | 153.88 | 153.10 | 153.77 | 151.71 | 3,397 |
Oct 17, 2024 | 153.32 | 153.41 | 153.09 | 153.37 | 151.31 | 3,428 |
Oct 16, 2024 | 152.93 | 153.37 | 152.93 | 153.19 | 151.14 | 977 |
Oct 15, 2024 | 152.34 | 152.88 | 152.34 | 152.88 | 150.83 | 4,420 |
Oct 14, 2024 | 151.93 | 152.12 | 151.92 | 152.10 | 150.06 | 1,438 |
Oct 11, 2024 | 151.86 | 152.10 | 151.50 | 151.93 | 149.89 | 2,951 |
Oct 10, 2024 | 152.48 | 152.49 | 151.67 | 152.22 | 150.18 | 3,974 |
Oct 9, 2024 | 151.86 | 152.07 | 151.75 | 151.95 | 149.91 | 1,762 |
Oct 8, 2024 | 151.89 | 152.00 | 151.65 | 152.00 | 149.96 | 6,736 |
Oct 7, 2024 | 151.92 | 152.06 | 151.79 | 151.94 | 149.90 | 6,895 |
Oct 4, 2024 | 152.40 | 152.44 | 152.22 | 152.43 | 150.39 | 4,224 |
Oct 3, 2024 | 152.90 | 152.90 | 152.65 | 152.75 | 150.70 | 2,152 |
Oct 2, 2024 | 153.56 | 153.56 | 152.97 | 152.97 | 150.92 | 1,005 |
Oct 1, 2024 | 153.41 | 153.78 | 153.38 | 153.63 | 151.57 | 3,056 |
Sep 30, 2024 | 152.83 | 152.92 | 152.33 | 152.86 | 150.81 | 4,303 |
Sep 27, 2024 | 153.06 | 153.09 | 152.68 | 152.91 | 150.86 | 2,882 |
Sep 26, 2024 | 152.18 | 153.00 | 152.18 | 152.73 | 150.68 | 4,724 |
Sep 25, 2024 | 152.32 | 152.59 | 151.92 | 151.92 | 149.88 | 1,679 |
Sep 24, 2024 | 151.99 | 152.63 | 151.99 | 152.63 | 150.58 | 4,107 |
Sep 23, 2024 | 151.95 | 152.13 | 151.88 | 152.13 | 150.09 | 5,271 |
Sep 20, 2024 | 151.35 | 151.87 | 151.35 | 151.74 | 149.71 | 4,204 |
Sep 19, 2024 | 151.55 | 151.63 | 151.44 | 151.72 | 149.69 | 1,311 |
Sep 18, 2024 | 152.15 | 152.15 | 151.50 | 151.61 | 149.58 | 1,707 |
Sep 17, 2024 | 152.34 | 152.58 | 152.14 | 152.14 | 150.10 | 1,078 |
Sep 16, 2024 | 152.00 | 152.22 | 151.89 | 152.15 | 150.11 | 279 |
Sep 13, 2024 | 151.74 | 152.07 | 151.74 | 152.05 | 150.01 | 1,771 |
Sep 12, 2024 | 151.61 | 151.88 | 151.61 | 151.58 | 149.55 | 3,296 |
Sep 11, 2024 | 151.62 | 151.89 | 151.36 | 151.89 | 149.85 | 2,708 |
Sep 10, 2024 | 151.01 | 151.07 | 150.93 | 151.24 | 149.21 | 1,814 |
Sep 9, 2024 | 150.67 | 150.92 | 150.50 | 150.92 | 148.90 | 899 |
Sep 6, 2024 | 151.00 | 152.05 | 150.83 | 151.01 | 148.99 | 2,365 |
Sep 5, 2024 | 150.47 | 150.98 | 150.47 | 150.69 | 148.67 | 1,278 |
Sep 4, 2024 | 150.06 | 150.70 | 149.94 | 150.66 | 148.64 | 2,669 |
Sep 3, 2024 | 149.56 | 149.99 | 149.31 | 149.94 | 147.93 | 2,169 |
Sep 2, 2024 | 149.06 | 149.63 | 149.06 | 149.63 | 147.62 | 1,156 |
Aug 30, 2024 | 149.97 | 150.13 | 149.69 | 149.69 | 147.68 | 1,446 |
Aug 29, 2024 | 149.78 | 150.26 | 149.72 | 149.90 | 147.89 | 2,187 |
Aug 28, 2024 | 149.79 | 150.14 | 149.79 | 149.82 | 147.81 | 988 |
Aug 27, 2024 | 149.49 | 150.09 | 149.49 | 149.68 | 147.67 | 2,413 |
Aug 26, 2024 | 150.43 | 150.48 | 150.11 | 150.16 | 148.15 | 3,218 |
Aug 23, 2024 | 150.30 | 150.59 | 150.14 | 150.59 | 148.57 | 2,325 |
Aug 22, 2024 | 150.51 | 150.51 | 150.18 | 150.18 | 148.17 | 1,383 |
Aug 21, 2024 | 150.24 | 150.39 | 150.20 | 150.50 | 148.48 | 2,178 |
Aug 20, 2024 | 150.13 | 150.21 | 149.91 | 150.14 | 148.13 | 1,841 |
Aug 19, 2024 | 150.26 | 150.26 | 149.85 | 149.85 | 147.84 | 2,160 |
Aug 16, 2024 | 150.20 | 150.20 | 149.89 | 149.89 | 147.88 | 2,874 |
Aug 14, 2024 | 150.28 | 150.48 | 150.23 | 150.48 | 148.46 | 3,524 |
Aug 13, 2024 | 149.76 | 150.28 | 149.76 | 150.39 | 148.37 | 2,336 |
Aug 12, 2024 | 149.55 | 149.78 | 149.52 | 149.63 | 147.62 | 877 |
Aug 9, 2024 | 149.23 | 149.73 | 149.23 | 149.58 | 147.57 | 530 |
Aug 8, 2024 | 149.46 | 149.46 | 149.13 | 149.13 | 147.13 | 1,090 |
Aug 7, 2024 | 149.31 | 149.38 | 148.94 | 149.12 | 147.12 | 1,982 |
Aug 6, 2024 | 149.32 | 149.76 | 149.32 | 149.68 | 147.67 | 3,038 |
Aug 5, 2024 | 149.82 | 150.08 | 149.46 | 149.46 | 147.46 | 2,106 |
Aug 2, 2024 | 149.34 | 149.90 | 149.34 | 149.68 | 147.67 | 1,062 |
Aug 1, 2024 | 149.41 | 149.68 | 149.28 | 149.63 | 147.62 | 3,746 |
Jul 31, 2024 | 149.26 | 149.40 | 149.14 | 149.39 | 147.39 | 1,763 |
Jul 30, 2024 | 148.79 | 148.97 | 148.71 | 148.97 | 146.97 | 1,937 |
Jul 29, 2024 | 148.44 | 148.96 | 148.37 | 148.75 | 146.76 | 4,321 |
Jul 26, 2024 | 147.91 | 148.44 | 147.91 | 148.44 | 146.45 | 3,270 |
Jul 25, 2024 | 147.90 | 148.22 | 147.80 | 148.22 | 146.23 | 3,083 |
Jul 24, 2024 | 148.17 | 148.27 | 148.01 | 148.07 | 146.09 | 3,673 |
Jul 23, 2024 | 147.96 | 148.37 | 147.96 | 148.35 | 146.36 | 3,727 |
Jul 22, 2024 | 148.29 | 148.37 | 148.15 | 148.22 | 146.23 | 1,579 |
Jul 19, 2024 | 148.48 | 148.54 | 148.02 | 148.13 | 146.14 | 2,246 |
Jul 18, 2024 | 148.61 | 148.70 | 148.39 | 148.55 | 146.56 | 1,815 |
Jul 17, 2024 | 148.60 | 148.68 | 148.34 | 148.53 | 146.54 | 796 |
Jul 16, 2024 | 148.50 | 148.81 | 148.33 | 148.68 | 146.69 | 2,103 |
Jul 15, 2024 | 148.06 | 148.27 | 147.78 | 148.27 | 146.28 | 3,347 |
Jul 12, 2024 | 147.65 | 148.14 | 147.59 | 147.92 | 145.94 | 3,603 |
Jul 11, 2024 | 147.49 | 147.96 | 147.05 | 147.70 | 145.72 | 6,926 |
Jul 10, 2024 | 147.03 | 147.27 | 146.86 | 147.07 | 145.10 | 1,081 |
Jul 9, 2024 | 146.72 | 146.74 | 146.37 | 146.37 | 144.41 | 3,448 |
Jul 8, 2024 | 146.56 | 146.91 | 146.18 | 146.78 | 144.81 | 6,334 |
Jul 5, 2024 | 146.19 | 146.48 | 146.18 | 146.29 | 144.33 | 2,408 |
Jul 4, 2024 | 145.63 | 145.92 | 145.63 | 145.76 | 143.81 | 3,511 |
Jul 3, 2024 | 145.76 | 146.05 | 145.39 | 146.00 | 144.04 | 3,547 |
Jul 2, 2024 | 144.90 | 145.46 | 144.67 | 145.28 | 143.33 | 2,259 |
Jul 1, 2024 | 145.34 | 145.37 | 145.01 | 145.09 | 143.15 | 4,163 |
Jun 28, 2024 | 145.66 | 145.66 | 145.09 | 145.28 | 143.33 | 3,498 |
Jun 27, 2024 | 145.83 | 145.83 | 145.40 | 145.61 | 143.66 | 1,282 |
Jun 26, 2024 | 146.24 | 146.26 | 145.88 | 145.88 | 143.92 | 3,333 |
Jun 25, 2024 | 146.54 | 146.55 | 146.27 | 146.28 | 144.32 | 3,041 |
Jun 24, 2024 | 146.30 | 146.53 | 146.30 | 146.42 | 144.46 | 2,455 |
Jun 21, 2024 | 146.70 | 146.74 | 146.22 | 146.24 | 144.28 | 3,737 |
Jun 20, 2024 | 145.94 | 146.24 | 145.90 | 146.20 | 144.24 | 1,746 |
Jun 19, 2024 | 147.14 | 147.14 | 146.07 | 146.07 | 144.11 | 762 |
Jun 18, 2024 | 146.11 | 146.75 | 146.11 | 146.72 | 144.75 | 2,551 |
Jun 17, 2024 | 146.78 | 146.78 | 146.02 | 146.03 | 144.07 | 1,641 |
Jun 14, 2024 | 146.13 | 146.39 | 145.98 | 146.18 | 144.22 | 2,517 |
Jun 13, 2024 | 1.938 Dividend | |||||
Jun 13, 2024 | 145.73 | 146.10 | 145.73 | 146.08 | 144.12 | 1,173 |
Jun 12, 2024 | 147.15 | 148.19 | 146.93 | 148.19 | 144.29 | 3,648 |
Jun 11, 2024 | 146.85 | 146.94 | 145.98 | 146.94 | 143.07 | 3,669 |
Jun 10, 2024 | 147.58 | 147.58 | 146.61 | 146.61 | 142.75 | 2,988 |
Jun 7, 2024 | 148.22 | 148.22 | 147.60 | 147.78 | 143.89 | 4,347 |
Jun 6, 2024 | 148.94 | 149.03 | 148.25 | 148.55 | 144.64 | 4,599 |
Jun 5, 2024 | 148.57 | 149.07 | 148.35 | 149.07 | 145.15 | 2,029 |
Jun 4, 2024 | 148.75 | 148.80 | 148.27 | 148.37 | 144.47 | 4,952 |
Jun 3, 2024 | 147.60 | 148.32 | 147.60 | 148.32 | 144.42 | 2,921 |
May 31, 2024 | 147.64 | 147.80 | 147.35 | 147.65 | 143.77 | 2,766 |
May 30, 2024 | 147.21 | 147.76 | 147.21 | 147.76 | 143.87 | 2,573 |
May 29, 2024 | 147.65 | 148.05 | 147.32 | 147.32 | 143.44 | 1,884 |
May 28, 2024 | 148.53 | 148.60 | 147.99 | 147.99 | 144.10 | 4,729 |
May 27, 2024 | 148.25 | 148.71 | 147.96 | 148.70 | 144.79 | 1,295 |
May 24, 2024 | 148.24 | 148.24 | 147.75 | 147.97 | 144.08 | 2,494 |
May 23, 2024 | 148.91 | 149.40 | 147.94 | 148.17 | 144.27 | 3,497 |
May 22, 2024 | 148.54 | 148.68 | 148.32 | 148.68 | 144.77 | 1,678 |
May 21, 2024 | 148.54 | 148.93 | 148.54 | 148.85 | 144.93 | 2,877 |
May 20, 2024 | 148.69 | 148.76 | 148.54 | 148.76 | 144.85 | 1,414 |
May 17, 2024 | 148.82 | 148.91 | 148.66 | 148.70 | 144.79 | 6,138 |
May 16, 2024 | 149.40 | 149.58 | 149.08 | 149.08 | 145.16 | 1,368 |
May 15, 2024 | 148.17 | 149.40 | 148.17 | 149.22 | 145.29 | 2,317 |
May 14, 2024 | 148.52 | 148.52 | 147.92 | 148.01 | 144.12 | 2,808 |
May 13, 2024 | 148.32 | 148.50 | 148.25 | 148.37 | 144.47 | 2,953 |
May 10, 2024 | 148.76 | 148.77 | 148.19 | 148.24 | 144.34 | 2,040 |
May 9, 2024 | 148.49 | 148.54 | 148.24 | 148.34 | 144.44 | 4,267 |
May 8, 2024 | 148.87 | 148.90 | 148.62 | 148.63 | 144.72 | 5,566 |
May 7, 2024 | 149.30 | 149.30 | 148.49 | 149.00 | 145.08 | 2,859 |
May 6, 2024 | 148.85 | 149.21 | 148.61 | 148.70 | 144.79 | 4,384 |
May 3, 2024 | 148.22 | 149.04 | 148.10 | 148.55 | 144.64 | 2,767 |
May 2, 2024 | 148.35 | 148.69 | 147.93 | 148.14 | 144.24 | 9,491 |
Apr 30, 2024 | 147.96 | 148.05 | 147.52 | 147.72 | 143.83 | 4,997 |
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%