Milan - Delayed Quote EUR
iShares FTSE MIB UCITS ETF EUR (Dist) (IMIB.MI)
23.34
+0.43
+(1.90%)
At close: May 2 at 5:35:17 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 23.20 | 23.34 | 23.10 | 23.34 | 23.34 | 25,838 |
Apr 30, 2025 | 23.18 | 23.22 | 22.65 | 22.91 | 22.91 | 65,539 |
Apr 29, 2025 | 22.99 | 23.08 | 22.89 | 23.08 | 23.08 | 86,058 |
Apr 28, 2025 | 22.88 | 22.92 | 22.81 | 22.81 | 22.81 | 14,994 |
Apr 25, 2025 | 22.54 | 22.75 | 22.54 | 22.75 | 22.75 | 22,322 |
Apr 24, 2025 | 22.25 | 22.46 | 22.18 | 22.42 | 22.42 | 8,031 |
Apr 23, 2025 | 22.16 | 22.23 | 22.09 | 22.18 | 22.18 | 91,487 |
Apr 22, 2025 | 21.68 | 21.89 | 21.62 | 21.89 | 21.89 | 17,984 |
Apr 17, 2025 | 21.76 | 21.77 | 21.65 | 21.74 | 21.74 | 34,524 |
Apr 16, 2025 | 21.45 | 21.70 | 21.39 | 21.77 | 21.77 | 23,841 |
Apr 15, 2025 | 21.36 | 21.67 | 21.33 | 21.67 | 21.67 | 17,961 |
Apr 14, 2025 | 21.00 | 21.14 | 20.99 | 21.08 | 21.08 | 3,741 |
Apr 11, 2025 | 20.89 | 20.89 | 20.28 | 20.56 | 20.56 | 20,909 |
Apr 10, 2025 | 21.68 | 21.68 | 20.72 | 20.72 | 20.72 | 123,453 |
Apr 9, 2025 | 19.83 | 19.96 | 19.50 | 19.76 | 19.76 | 93,879 |
Apr 8, 2025 | 20.30 | 20.57 | 19.73 | 20.33 | 20.33 | 133,218 |
Apr 7, 2025 | 19.45 | 20.29 | 19.28 | 19.83 | 19.83 | 107,990 |
Apr 4, 2025 | 22.02 | 22.02 | 20.67 | 20.96 | 20.96 | 155,175 |
Apr 3, 2025 | 22.76 | 22.92 | 22.42 | 22.40 | 22.40 | 11,110 |
Apr 2, 2025 | 23.25 | 23.25 | 23.04 | 23.22 | 23.22 | 27,752 |
Apr 1, 2025 | 23.16 | 23.30 | 23.06 | 23.30 | 23.30 | 39,642 |
Mar 31, 2025 | 23.18 | 23.18 | 22.94 | 23.01 | 23.01 | 4,627 |
Mar 28, 2025 | 23.57 | 23.59 | 23.36 | 23.41 | 23.41 | 31,275 |
Mar 27, 2025 | 23.34 | 23.63 | 23.34 | 23.61 | 23.61 | 17,486 |
Mar 26, 2025 | 23.69 | 23.72 | 23.60 | 23.60 | 23.60 | 11,273 |
Mar 25, 2025 | 23.68 | 23.81 | 23.68 | 23.81 | 23.81 | 12,884 |
Mar 24, 2025 | 23.75 | 23.75 | 23.56 | 23.56 | 23.56 | 15,733 |
Mar 21, 2025 | 23.65 | 23.65 | 23.50 | 23.56 | 23.56 | 9,632 |
Mar 20, 2025 | 23.91 | 23.91 | 23.57 | 23.66 | 23.66 | 9,640 |
Mar 19, 2025 | 23.83 | 24.00 | 23.83 | 23.99 | 23.99 | 17,445 |
Mar 18, 2025 | 23.67 | 23.85 | 23.67 | 23.85 | 23.85 | 7,197 |
Mar 17, 2025 | 23.30 | 23.57 | 23.30 | 23.57 | 23.57 | 4,241 |
Mar 14, 2025 | 22.87 | 23.33 | 22.87 | 23.33 | 23.33 | 2,828 |
Mar 13, 2025 | 22.92 | 23.13 | 22.90 | 22.93 | 22.93 | 9,754 |
Mar 12, 2025 | 22.99 | 23.15 | 22.93 | 23.11 | 23.11 | 12,690 |
Mar 11, 2025 | 23.08 | 23.14 | 22.74 | 22.74 | 22.74 | 19,370 |
Mar 10, 2025 | 23.41 | 23.41 | 23.05 | 23.08 | 23.08 | 102,579 |
Mar 7, 2025 | 23.25 | 23.37 | 23.14 | 23.31 | 23.31 | 94,552 |
Mar 6, 2025 | 23.44 | 23.50 | 23.17 | 23.45 | 23.45 | 14,547 |
Mar 5, 2025 | 23.07 | 23.36 | 23.07 | 23.25 | 23.25 | 28,496 |
Mar 4, 2025 | 23.43 | 23.43 | 22.69 | 22.78 | 22.78 | 16,663 |
Mar 3, 2025 | 23.49 | 23.69 | 23.26 | 23.60 | 23.60 | 12,590 |
Feb 28, 2025 | 23.20 | 23.32 | 23.14 | 23.32 | 23.32 | 5,429 |
Feb 27, 2025 | 23.36 | 23.45 | 23.23 | 23.33 | 23.33 | 21,067 |
Feb 26, 2025 | 23.47 | 23.68 | 23.47 | 23.68 | 23.68 | 78,875 |
Feb 25, 2025 | 23.26 | 23.49 | 23.26 | 23.36 | 23.36 | 6,371 |
Feb 24, 2025 | 23.19 | 23.30 | 23.11 | 23.25 | 23.25 | 14,558 |
Feb 21, 2025 | 23.18 | 23.22 | 23.13 | 23.20 | 23.20 | 18,836 |
Feb 20, 2025 | 23.18 | 23.27 | 23.09 | 23.09 | 23.09 | 60,586 |
Feb 19, 2025 | 23.41 | 23.49 | 23.16 | 23.16 | 23.16 | 27,802 |
Feb 18, 2025 | 23.25 | 23.31 | 23.20 | 23.30 | 23.30 | 53,532 |
Feb 17, 2025 | 22.99 | 23.20 | 22.99 | 23.16 | 23.16 | 6,123 |
Feb 14, 2025 | 22.91 | 23.03 | 22.90 | 22.90 | 22.90 | 4,061 |
Feb 13, 2025 | 22.69 | 22.87 | 22.69 | 22.87 | 22.87 | 14,855 |
Feb 12, 2025 | 22.80 | 22.80 | 22.67 | 22.67 | 22.67 | 11,554 |
Feb 11, 2025 | 22.50 | 22.70 | 22.49 | 22.69 | 22.69 | 2,665 |
Feb 10, 2025 | 22.43 | 22.50 | 22.40 | 22.50 | 22.50 | 13,812 |
Feb 7, 2025 | 22.43 | 22.46 | 22.33 | 22.39 | 22.39 | 10,921 |
Feb 6, 2025 | 22.17 | 22.35 | 22.14 | 22.41 | 22.41 | 14,427 |
Feb 5, 2025 | 22.08 | 22.08 | 22.00 | 22.08 | 22.08 | 9,167 |
Feb 4, 2025 | 21.91 | 22.16 | 21.79 | 22.16 | 22.16 | 15,268 |
Feb 3, 2025 | 21.65 | 21.88 | 21.65 | 21.88 | 21.88 | 12,602 |
Jan 31, 2025 | 22.10 | 22.10 | 22.04 | 22.01 | 22.01 | 3,709 |
Jan 30, 2025 | 22.00 | 22.01 | 21.97 | 22.01 | 22.01 | 2,508 |
Jan 29, 2025 | 21.91 | 21.99 | 21.85 | 21.95 | 21.95 | 20,398 |
Jan 28, 2025 | 21.88 | 22.03 | 21.88 | 21.84 | 21.84 | 3,120 |
Jan 27, 2025 | 21.76 | 21.92 | 21.74 | 21.87 | 21.87 | 6,124 |
Jan 24, 2025 | 21.92 | 22.01 | 21.85 | 21.85 | 21.85 | 4,586 |
Jan 23, 2025 | 21.71 | 21.82 | 21.64 | 21.82 | 21.82 | 10,016 |
Jan 22, 2025 | 21.77 | 21.87 | 21.66 | 21.66 | 21.66 | 18,364 |
Jan 21, 2025 | 21.82 | 21.82 | 21.72 | 21.77 | 21.77 | 3,920 |
Jan 20, 2025 | 21.94 | 21.95 | 21.81 | 21.86 | 21.86 | 11,815 |
Jan 17, 2025 | 21.82 | 21.86 | 21.78 | 21.85 | 21.85 | 4,712 |
Jan 16, 2025 | 21.62 | 21.68 | 21.56 | 21.56 | 21.56 | 57,190 |
Jan 15, 2025 | 21.22 | 21.49 | 21.20 | 21.47 | 21.47 | 37,855 |
Jan 14, 2025 | 21.08 | 21.18 | 21.06 | 21.15 | 21.15 | 85,643 |
Jan 13, 2025 | 21.06 | 21.06 | 20.84 | 20.94 | 20.94 | 38,476 |
Jan 10, 2025 | 21.28 | 21.31 | 21.18 | 21.15 | 21.15 | 3,099 |
Jan 9, 2025 | 21.01 | 21.28 | 20.99 | 21.25 | 21.25 | 14,948 |
Jan 8, 2025 | 21.08 | 21.19 | 20.99 | 21.14 | 21.14 | 31,858 |
Jan 7, 2025 | 20.80 | 21.03 | 20.80 | 21.03 | 21.03 | 3,030 |
Jan 6, 2025 | 20.64 | 20.89 | 20.60 | 20.92 | 20.92 | 5,741 |
Jan 3, 2025 | 20.65 | 20.65 | 20.50 | 20.53 | 20.53 | 3,530 |
Jan 2, 2025 | 20.55 | 20.69 | 20.38 | 20.69 | 20.69 | 15,767 |
Dec 30, 2024 | 20.47 | 20.61 | 20.47 | 20.55 | 20.55 | 2,934 |
Dec 27, 2024 | 20.37 | 20.52 | 20.37 | 20.52 | 20.52 | 11,850 |
Dec 23, 2024 | 20.23 | 20.33 | 20.16 | 20.30 | 20.30 | 57,666 |
Dec 20, 2024 | 20.17 | 20.32 | 20.05 | 20.31 | 20.31 | 52,282 |
Dec 19, 2024 | 20.44 | 20.55 | 20.30 | 20.34 | 20.34 | 36,833 |
Dec 18, 2024 | 20.69 | 20.75 | 20.66 | 20.71 | 20.71 | 5,925 |
Dec 17, 2024 | 20.76 | 20.78 | 20.67 | 20.66 | 20.66 | 3,807 |
Dec 16, 2024 | 21.01 | 21.01 | 20.86 | 20.92 | 20.92 | 1,950 |
Dec 13, 2024 | 21.02 | 21.03 | 20.95 | 20.99 | 20.99 | 12,132 |
Dec 12, 2024 | 21.00 | 21.01 | 20.98 | 21.00 | 21.00 | 10,066 |
Dec 11, 2024 | 20.86 | 20.91 | 20.85 | 20.89 | 20.89 | 8,814 |
Dec 10, 2024 | 20.80 | 20.80 | 20.74 | 20.79 | 20.79 | 1,679 |
Dec 9, 2024 | 21.00 | 21.00 | 20.80 | 20.82 | 20.82 | 5,381 |
Dec 6, 2024 | 20.94 | 21.00 | 20.94 | 20.91 | 20.91 | 1,181 |
Dec 5, 2024 | 20.57 | 20.85 | 20.57 | 20.85 | 20.85 | 7,812 |
Dec 4, 2024 | 20.47 | 20.60 | 20.47 | 20.51 | 20.51 | 21,557 |
Dec 3, 2024 | 20.31 | 20.41 | 20.31 | 20.38 | 20.38 | 3,208 |
Dec 2, 2024 | 19.98 | 20.23 | 19.95 | 20.17 | 20.17 | 23,198 |
Nov 29, 2024 | 20.00 | 20.10 | 19.95 | 20.10 | 20.10 | 31,658 |
Nov 28, 2024 | 19.99 | 20.07 | 19.99 | 20.03 | 20.03 | 5,033 |
Nov 27, 2024 | 19.83 | 19.91 | 19.70 | 19.91 | 19.91 | 4,490 |
Nov 26, 2024 | 19.99 | 20.06 | 19.98 | 19.99 | 19.99 | 1,514 |
Nov 25, 2024 | 20.29 | 20.29 | 20.05 | 20.12 | 20.12 | 6,128 |
Nov 22, 2024 | 20.01 | 20.13 | 19.88 | 20.16 | 20.16 | 14,297 |
Nov 21, 2024 | 19.82 | 20.07 | 19.79 | 20.02 | 20.02 | 27,216 |
Nov 20, 2024 | 20.15 | 20.15 | 19.97 | 20.00 | 20.00 | 32,367 |
Nov 19, 2024 | 20.19 | 20.19 | 19.78 | 20.05 | 20.05 | 30,208 |
Nov 18, 2024 | 20.41 | 20.41 | 20.19 | 20.31 | 20.31 | 68,431 |
Nov 15, 2024 | 20.34 | 20.50 | 20.34 | 20.35 | 20.35 | 32,192 |
Nov 14, 2024 | 0.41 Dividend | |||||
Nov 14, 2024 | 20.16 | 20.43 | 20.14 | 20.43 | 20.43 | 30,980 |
Nov 13, 2024 | 20.44 | 20.53 | 20.39 | 20.45 | 20.05 | 26,838 |
Nov 12, 2024 | 20.66 | 20.73 | 20.41 | 20.42 | 20.02 | 95,691 |
Nov 11, 2024 | 20.72 | 20.85 | 20.72 | 20.83 | 20.42 | 1,839 |
Nov 8, 2024 | 20.59 | 20.59 | 20.41 | 20.52 | 20.11 | 42,950 |
Nov 7, 2024 | 20.75 | 20.82 | 20.64 | 20.64 | 20.22 | 39,490 |
Nov 6, 2024 | 21.20 | 21.22 | 20.55 | 20.58 | 20.17 | 60,315 |
Nov 5, 2024 | 20.97 | 21.05 | 20.84 | 20.91 | 20.49 | 8,282 |
Nov 4, 2024 | 21.07 | 21.11 | 21.00 | 20.98 | 20.56 | 13,454 |
Nov 1, 2024 | 20.86 | 21.06 | 20.86 | 21.03 | 20.61 | 5,688 |
Oct 31, 2024 | 20.85 | 20.90 | 20.69 | 20.77 | 20.36 | 3,428 |
Oct 30, 2024 | 21.00 | 21.02 | 20.86 | 20.95 | 20.53 | 10,458 |
Oct 29, 2024 | 21.39 | 21.39 | 21.20 | 21.20 | 20.78 | 1,586 |
Oct 28, 2024 | 21.16 | 21.25 | 21.08 | 21.26 | 20.83 | 2,790 |
Oct 25, 2024 | 21.08 | 21.16 | 21.05 | 21.09 | 20.67 | 5,021 |
Oct 24, 2024 | 21.22 | 21.23 | 21.13 | 21.08 | 20.65 | 1,135 |
Oct 23, 2024 | 21.10 | 21.12 | 21.05 | 21.07 | 20.64 | 2,639 |
Oct 22, 2024 | 21.16 | 21.18 | 20.96 | 21.08 | 20.66 | 1,350 |
Oct 21, 2024 | 21.37 | 21.39 | 21.23 | 21.23 | 20.80 | 7,704 |
Oct 18, 2024 | 21.25 | 21.39 | 21.25 | 21.39 | 20.96 | 17,222 |
Oct 17, 2024 | 21.15 | 21.31 | 21.15 | 21.25 | 20.83 | 7,536 |
Oct 16, 2024 | 20.99 | 21.06 | 20.90 | 21.06 | 20.63 | 5,173 |
Oct 15, 2024 | 21.08 | 21.17 | 20.98 | 20.99 | 20.57 | 8,700 |
Oct 14, 2024 | 20.90 | 21.04 | 20.86 | 21.05 | 20.62 | 21,942 |
Oct 11, 2024 | 20.67 | 20.82 | 20.65 | 20.82 | 20.40 | 27,929 |
Oct 10, 2024 | 20.67 | 20.67 | 20.60 | 20.67 | 20.25 | 818 |
Oct 9, 2024 | 20.48 | 20.59 | 20.42 | 20.59 | 20.18 | 18,553 |
Oct 8, 2024 | 20.42 | 20.50 | 20.39 | 20.47 | 20.05 | 3,348 |
Oct 7, 2024 | 20.47 | 20.53 | 20.32 | 20.50 | 20.09 | 14,712 |
Oct 4, 2024 | 20.23 | 20.39 | 20.23 | 20.39 | 19.98 | 20,323 |
Oct 3, 2024 | 20.42 | 20.42 | 20.12 | 20.13 | 19.73 | 8,057 |
Oct 2, 2024 | 20.45 | 20.60 | 20.43 | 20.45 | 20.05 | 1,683 |
Oct 1, 2024 | 20.79 | 20.79 | 20.49 | 20.51 | 20.10 | 12,396 |
Sep 30, 2024 | 20.93 | 20.93 | 20.72 | 20.74 | 20.32 | 18,872 |
Sep 27, 2024 | 20.95 | 21.05 | 20.95 | 21.08 | 20.66 | 6,103 |
Sep 26, 2024 | 20.72 | 20.91 | 20.72 | 20.88 | 20.46 | 70,951 |
Sep 25, 2024 | 20.50 | 20.61 | 20.50 | 20.55 | 20.13 | 11,864 |
Sep 24, 2024 | 20.58 | 20.60 | 20.53 | 20.57 | 20.15 | 17,707 |
Sep 23, 2024 | 20.49 | 20.51 | 20.36 | 20.45 | 20.04 | 22,219 |
Sep 20, 2024 | 20.58 | 20.58 | 20.47 | 20.47 | 20.06 | 2,928 |
Sep 19, 2024 | 20.56 | 20.64 | 20.53 | 20.64 | 20.22 | 92,461 |
Sep 18, 2024 | 20.51 | 20.51 | 20.40 | 20.40 | 19.99 | 4,077 |
Sep 17, 2024 | 20.47 | 20.55 | 20.47 | 20.49 | 20.07 | 1,811 |
Sep 16, 2024 | 20.29 | 20.43 | 20.29 | 20.36 | 19.95 | 9,511 |
Sep 13, 2024 | 20.29 | 20.38 | 20.29 | 20.34 | 19.93 | 20,785 |
Sep 12, 2024 | 20.30 | 20.37 | 20.30 | 20.27 | 19.86 | 980 |
Sep 11, 2024 | 20.22 | 20.22 | 20.00 | 20.11 | 19.71 | 8,252 |
Sep 10, 2024 | 20.34 | 20.35 | 20.15 | 20.17 | 19.76 | 23,054 |
Sep 9, 2024 | 20.28 | 20.43 | 20.27 | 20.35 | 19.94 | 86,686 |
Sep 6, 2024 | 20.34 | 20.37 | 20.25 | 20.17 | 19.76 | 2,535 |
Sep 5, 2024 | 20.47 | 20.49 | 20.45 | 20.44 | 20.03 | 1,761 |
Sep 4, 2024 | 20.37 | 20.46 | 20.37 | 20.40 | 19.99 | 1,935 |
Sep 3, 2024 | 20.82 | 20.82 | 20.49 | 20.53 | 20.12 | 14,059 |
Sep 2, 2024 | 20.86 | 20.86 | 20.77 | 20.82 | 20.40 | 4,329 |
Aug 30, 2024 | 20.80 | 20.89 | 20.80 | 20.84 | 20.42 | 4,310 |
Aug 29, 2024 | 20.58 | 20.72 | 20.58 | 20.72 | 20.30 | 5,472 |
Aug 28, 2024 | 20.53 | 20.59 | 20.52 | 20.55 | 20.13 | 4,540 |
Aug 27, 2024 | 20.43 | 20.50 | 20.43 | 20.49 | 20.08 | 5,307 |
Aug 26, 2024 | 20.41 | 20.43 | 20.35 | 20.39 | 19.98 | 7,940 |
Aug 23, 2024 | 20.35 | 20.42 | 20.33 | 20.40 | 19.99 | 2,564 |
Aug 22, 2024 | 20.22 | 20.23 | 20.22 | 20.21 | 19.80 | 314 |
Aug 21, 2024 | 20.12 | 20.22 | 20.12 | 20.20 | 19.80 | 9,407 |
Aug 20, 2024 | 20.25 | 20.27 | 20.08 | 20.06 | 19.66 | 23,551 |
Aug 19, 2024 | 20.10 | 20.20 | 20.08 | 20.18 | 19.78 | 726 |
Aug 16, 2024 | 20.00 | 20.08 | 19.93 | 20.03 | 19.63 | 31,610 |
Aug 14, 2024 | 19.54 | 19.60 | 19.54 | 19.60 | 19.21 | 10,084 |
Aug 13, 2024 | 19.45 | 19.45 | 19.29 | 19.40 | 19.01 | 40,147 |
Aug 12, 2024 | 19.43 | 19.44 | 19.32 | 19.35 | 18.96 | 6,476 |
Aug 9, 2024 | 19.25 | 19.44 | 19.22 | 19.29 | 18.90 | 1,752 |
Aug 8, 2024 | 19.08 | 19.27 | 19.00 | 19.25 | 18.86 | 19,503 |
Aug 7, 2024 | 18.98 | 19.32 | 18.98 | 19.33 | 18.94 | 13,759 |
Aug 6, 2024 | 19.09 | 19.12 | 18.77 | 18.85 | 18.47 | 15,766 |
Aug 5, 2024 | 18.61 | 19.02 | 18.54 | 18.99 | 18.61 | 102,350 |
Aug 2, 2024 | 19.60 | 19.70 | 19.37 | 19.42 | 19.03 | 64,269 |
Aug 1, 2024 | 20.38 | 20.38 | 19.90 | 19.94 | 19.54 | 78,270 |
Jul 31, 2024 | 20.62 | 20.62 | 20.59 | 20.49 | 20.07 | 723 |
Jul 30, 2024 | 20.50 | 20.66 | 20.44 | 20.56 | 20.15 | 2,186 |
Jul 29, 2024 | 20.62 | 20.62 | 20.36 | 20.40 | 19.99 | 1,977 |
Jul 26, 2024 | 20.49 | 20.56 | 20.46 | 20.50 | 20.09 | 10,269 |
Jul 25, 2024 | 20.54 | 20.54 | 20.33 | 20.49 | 20.08 | 24,084 |
Jul 24, 2024 | 20.77 | 20.93 | 20.77 | 20.90 | 20.48 | 8,438 |
Jul 23, 2024 | 20.98 | 21.09 | 20.98 | 21.00 | 20.57 | 10,747 |
Jul 22, 2024 | 20.86 | 21.04 | 20.86 | 21.00 | 20.58 | 20,218 |
Jul 19, 2024 | 20.71 | 20.77 | 20.70 | 20.67 | 20.25 | 16,492 |
Jul 18, 2024 | 20.85 | 21.02 | 20.85 | 20.90 | 20.48 | 9,233 |
Jul 17, 2024 | 20.76 | 20.80 | 20.70 | 20.81 | 20.39 | 28,094 |
Jul 16, 2024 | 20.70 | 20.74 | 20.59 | 20.80 | 20.38 | 12,736 |
Jul 15, 2024 | 20.81 | 20.88 | 20.76 | 20.78 | 20.37 | 2,743 |
Jul 12, 2024 | 20.82 | 20.93 | 20.80 | 20.92 | 20.50 | 83,674 |
Jul 11, 2024 | 20.75 | 20.80 | 20.75 | 20.77 | 20.35 | 958 |
Jul 10, 2024 | 20.49 | 20.74 | 20.49 | 20.75 | 20.33 | 17,175 |
Jul 9, 2024 | 20.58 | 20.63 | 20.48 | 20.45 | 20.05 | 4,938 |
Jul 8, 2024 | 20.50 | 20.81 | 20.50 | 20.59 | 20.18 | 51,442 |
Jul 5, 2024 | 20.67 | 20.75 | 20.50 | 20.54 | 20.13 | 35,798 |
Jul 4, 2024 | 20.63 | 20.63 | 20.58 | 20.63 | 20.22 | 3,080 |
Jul 3, 2024 | 20.45 | 20.52 | 20.44 | 20.48 | 20.07 | 12,624 |
Jul 2, 2024 | 20.26 | 20.28 | 20.16 | 20.25 | 19.84 | 12,719 |
Jul 1, 2024 | 20.42 | 20.44 | 20.28 | 20.38 | 19.97 | 12,856 |
Jun 28, 2024 | 20.12 | 20.16 | 20.00 | 20.02 | 19.62 | 13,777 |
Jun 27, 2024 | 20.24 | 20.27 | 20.07 | 20.07 | 19.67 | 28,433 |
Jun 26, 2024 | 20.42 | 20.45 | 20.25 | 20.28 | 19.87 | 30,766 |
Jun 25, 2024 | 20.42 | 20.42 | 20.36 | 20.38 | 19.97 | 7,789 |
Jun 24, 2024 | 20.23 | 20.43 | 20.23 | 20.48 | 20.06 | 32,683 |
Jun 21, 2024 | 20.22 | 20.22 | 19.98 | 20.11 | 19.71 | 41,167 |
Jun 20, 2024 | 20.04 | 20.26 | 20.04 | 20.32 | 19.91 | 14,761 |
Jun 19, 2024 | 20.13 | 20.17 | 20.04 | 20.04 | 19.64 | 2,392 |
Jun 18, 2024 | 20.07 | 20.10 | 19.96 | 20.08 | 19.68 | 157,119 |
Jun 17, 2024 | 19.85 | 19.97 | 19.67 | 19.86 | 19.46 | 157,098 |
Jun 14, 2024 | 20.24 | 20.25 | 19.60 | 19.70 | 19.31 | 210,213 |
Jun 13, 2024 | 20.65 | 20.65 | 20.32 | 20.27 | 19.86 | 6,278 |
Jun 12, 2024 | 20.59 | 20.73 | 20.55 | 20.74 | 20.32 | 27,906 |
Jun 11, 2024 | 20.74 | 20.75 | 20.36 | 20.45 | 20.04 | 6,042 |
Jun 10, 2024 | 20.72 | 20.78 | 20.67 | 20.83 | 20.41 | 18,013 |
Jun 7, 2024 | 21.07 | 21.07 | 20.84 | 20.92 | 20.51 | 11,643 |
Jun 6, 2024 | 20.92 | 21.02 | 20.84 | 21.02 | 20.60 | 13,110 |
Jun 5, 2024 | 20.76 | 20.95 | 20.76 | 20.82 | 20.40 | 72,184 |
Jun 4, 2024 | 20.85 | 20.85 | 20.63 | 20.70 | 20.29 | 4,629 |
Jun 3, 2024 | 21.01 | 21.01 | 20.90 | 20.93 | 20.51 | 15,336 |
May 31, 2024 | 20.81 | 20.83 | 20.78 | 20.81 | 20.39 | 7,798 |
May 30, 2024 | 20.58 | 20.76 | 20.58 | 20.79 | 20.37 | 5,539 |
May 29, 2024 | 20.89 | 20.89 | 20.59 | 20.61 | 20.20 | 2,691 |
May 28, 2024 | 21.03 | 21.03 | 20.85 | 20.90 | 20.48 | 33,089 |
May 27, 2024 | 20.85 | 20.93 | 20.84 | 20.96 | 20.54 | 4,471 |
May 24, 2024 | 20.65 | 20.82 | 20.57 | 20.82 | 20.40 | 9,892 |
May 23, 2024 | 20.88 | 20.90 | 20.81 | 20.81 | 20.39 | 178,424 |
May 22, 2024 | 20.78 | 20.86 | 20.78 | 20.79 | 20.37 | 23,224 |
May 21, 2024 | 20.93 | 20.93 | 20.77 | 20.89 | 20.47 | 34,487 |
May 20, 2024 | 21.16 | 21.16 | 21.02 | 21.02 | 20.60 | 4,444 |
May 17, 2024 | 21.10 | 21.11 | 21.06 | 21.09 | 20.67 | 190,538 |
May 16, 2024 | 0.5093 Dividend | |||||
May 16, 2024 | 21.08 | 21.12 | 21.05 | 21.08 | 20.66 | 10,479 |
May 15, 2024 | 21.55 | 21.58 | 21.48 | 21.58 | 20.65 | 2,770 |
May 14, 2024 | 21.25 | 21.47 | 21.25 | 21.45 | 20.52 | 52,591 |
May 13, 2024 | 21.14 | 21.24 | 21.14 | 21.24 | 20.32 | 4,390 |
May 10, 2024 | 21.06 | 21.17 | 21.06 | 21.11 | 20.20 | 12,505 |
May 9, 2024 | 20.85 | 20.88 | 20.80 | 20.93 | 20.03 | 18,293 |
May 8, 2024 | 20.89 | 20.91 | 20.75 | 20.83 | 19.94 | 12,294 |
May 7, 2024 | 20.84 | 20.92 | 20.79 | 20.89 | 19.98 | 17,859 |
May 6, 2024 | 20.58 | 20.75 | 20.55 | 20.72 | 19.83 | 9,461 |
May 3, 2024 | 20.63 | 20.67 | 20.52 | 20.51 | 19.63 | 7,922 |
May 2, 2024 | 20.62 | 20.64 | 20.58 | 20.59 | 19.70 | 10,553 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%