XETRA - Delayed Quote EUR
iShares European Property Yield UCITS ETF EUR (Acc) (IPRE.DE)
4.7095
+0.0335
+(0.72%)
At close: May 2 at 5:36:06 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 | 4.6930 | 4.7405 | 4.6930 | 4.7095 | 4.7095 | 238,295 |
Apr 30, 2025 | 4.6275 | 4.6760 | 4.6115 | 4.6760 | 4.6760 | 134,279 |
Apr 29, 2025 | 4.6335 | 4.6385 | 4.5910 | 4.5935 | 4.5935 | 298,622 |
Apr 28, 2025 | 4.6055 | 4.6055 | 4.5580 | 4.5850 | 4.5850 | 58,176 |
Apr 25, 2025 | 4.6135 | 4.6160 | 4.5795 | 4.5885 | 4.5885 | 199,538 |
Apr 24, 2025 | 4.5840 | 4.6250 | 4.5635 | 4.5930 | 4.5930 | 78,695 |
Apr 23, 2025 | 4.5995 | 4.6095 | 4.5415 | 4.5585 | 4.5585 | 290,391 |
Apr 22, 2025 | 4.5665 | 4.6170 | 4.5465 | 4.5990 | 4.5990 | 123,080 |
Apr 17, 2025 | 4.5135 | 4.5540 | 4.4860 | 4.5505 | 4.5505 | 39,330 |
Apr 16, 2025 | 4.4995 | 4.5160 | 4.4900 | 4.5125 | 4.5125 | 122,629 |
Apr 15, 2025 | 4.4270 | 4.5000 | 4.4245 | 4.5000 | 4.5000 | 168,623 |
Apr 14, 2025 | 4.3510 | 4.3905 | 4.3240 | 4.3825 | 4.3825 | 61,529 |
Apr 11, 2025 | 4.2365 | 4.3360 | 4.1805 | 4.3215 | 4.3215 | 200,428 |
Apr 10, 2025 | 4.2505 | 4.2655 | 4.2040 | 4.2095 | 4.2095 | 72,917 |
Apr 9, 2025 | 4.0970 | 4.1400 | 4.0100 | 4.0750 | 4.0750 | 200,345 |
Apr 8, 2025 | 4.1675 | 4.2410 | 4.1340 | 4.2330 | 4.2330 | 156,502 |
Apr 7, 2025 | 4.1725 | 4.2835 | 4.1350 | 4.1785 | 4.1785 | 151,339 |
Apr 4, 2025 | 4.4745 | 4.4960 | 4.3130 | 4.3265 | 4.3265 | 915,014 |
Apr 3, 2025 | 4.3790 | 4.4930 | 4.3595 | 4.4675 | 4.4675 | 91,733 |
Apr 2, 2025 | 4.3920 | 4.3965 | 4.3605 | 4.3695 | 4.3695 | 35,995 |
Apr 1, 2025 | 4.3950 | 4.4265 | 4.3815 | 4.4095 | 4.4095 | 32,314 |
Mar 31, 2025 | 4.3930 | 4.4020 | 4.3495 | 4.3815 | 4.3815 | 301,337 |
Mar 28, 2025 | 4.3500 | 4.4030 | 4.3500 | 4.4015 | 4.4015 | 68,516 |
Mar 27, 2025 | 4.3180 | 4.3605 | 4.3180 | 4.3330 | 4.3330 | 120,092 |
Mar 26, 2025 | 4.3090 | 4.3370 | 4.2870 | 4.3305 | 4.3305 | 30,786 |
Mar 25, 2025 | 4.3090 | 4.3300 | 4.2965 | 4.3110 | 4.3110 | 49,887 |
Mar 24, 2025 | 4.3600 | 4.3740 | 4.2885 | 4.2930 | 4.2930 | 37,867 |
Mar 21, 2025 | 4.3420 | 4.3555 | 4.3280 | 4.3510 | 4.3510 | 60,014 |
Mar 20, 2025 | 4.3335 | 4.3435 | 4.3150 | 4.3405 | 4.3405 | 127,403 |
Mar 19, 2025 | 4.3415 | 4.3415 | 4.2955 | 4.3140 | 4.3140 | 63,310 |
Mar 18, 2025 | 4.3765 | 4.3765 | 4.3250 | 4.3260 | 4.3260 | 234,088 |
Mar 17, 2025 | 4.3085 | 4.3655 | 4.2975 | 4.3570 | 4.3570 | 68,920 |
Mar 14, 2025 | 4.3035 | 4.3340 | 4.2815 | 4.3285 | 4.3285 | 19,243 |
Mar 13, 2025 | 4.3160 | 4.3160 | 4.2910 | 4.2945 | 4.2945 | 29,672 |
Mar 12, 2025 | 4.2870 | 4.3350 | 4.2870 | 4.3095 | 4.3095 | 34,963 |
Mar 11, 2025 | 4.3070 | 4.3520 | 4.2735 | 4.2735 | 4.2735 | 134,801 |
Mar 10, 2025 | 4.3225 | 4.3630 | 4.3060 | 4.3060 | 4.3060 | 29,039 |
Mar 7, 2025 | 4.2670 | 4.3350 | 4.2520 | 4.3130 | 4.3130 | 66,829 |
Mar 6, 2025 | 4.3345 | 4.3580 | 4.2185 | 4.2525 | 4.2525 | 216,419 |
Mar 5, 2025 | 4.4770 | 4.5145 | 4.3805 | 4.3860 | 4.3860 | 356,105 |
Mar 4, 2025 | 4.5355 | 4.5575 | 4.5225 | 4.5425 | 4.5425 | 121,511 |
Mar 3, 2025 | 4.5645 | 4.5775 | 4.5100 | 4.5410 | 4.5410 | 77,607 |
Feb 28, 2025 | 4.5785 | 4.5970 | 4.5610 | 4.5970 | 4.5970 | 172,901 |
Feb 27, 2025 | 4.5735 | 4.6045 | 4.5475 | 4.6045 | 4.6045 | 81,764 |
Feb 26, 2025 | 4.5875 | 4.6170 | 4.5750 | 4.5850 | 4.5850 | 191,941 |
Feb 25, 2025 | 4.5775 | 4.6120 | 4.5775 | 4.5870 | 4.5870 | 27,330 |
Feb 24, 2025 | 4.5765 | 4.6115 | 4.5620 | 4.5775 | 4.5775 | 48,160 |
Feb 21, 2025 | 4.5200 | 4.5470 | 4.5190 | 4.5335 | 4.5335 | 32,495 |
Feb 20, 2025 | 4.5330 | 4.5435 | 4.5090 | 4.5150 | 4.5150 | 24,914 |
Feb 19, 2025 | 4.5400 | 4.5445 | 4.4790 | 4.4930 | 4.4930 | 46,520 |
Feb 18, 2025 | 4.5465 | 4.5565 | 4.5235 | 4.5450 | 4.5450 | 88,607 |
Feb 17, 2025 | 4.5580 | 4.5705 | 4.5330 | 4.5490 | 4.5490 | 217,076 |
Feb 14, 2025 | 4.5975 | 4.6050 | 4.5730 | 4.5845 | 4.5845 | 125,364 |
Feb 13, 2025 | 4.5545 | 4.5970 | 4.5545 | 4.5970 | 4.5970 | 326,437 |
Feb 12, 2025 | 4.6040 | 4.6485 | 4.5475 | 4.5485 | 4.5485 | 170,725 |
Feb 11, 2025 | 4.6345 | 4.6390 | 4.5900 | 4.6020 | 4.6020 | 31,831 |
Feb 10, 2025 | 4.6230 | 4.6425 | 4.6180 | 4.6305 | 4.6305 | 34,681 |
Feb 7, 2025 | 4.6410 | 4.6695 | 4.5675 | 4.5905 | 4.5905 | 64,368 |
Feb 6, 2025 | 4.6105 | 4.6330 | 4.5925 | 4.6255 | 4.6255 | 136,969 |
Feb 5, 2025 | 4.5345 | 4.6175 | 4.5330 | 4.6175 | 4.6175 | 261,026 |
Feb 4, 2025 | 4.4955 | 4.5305 | 4.4865 | 4.5210 | 4.5210 | 33,330 |
Feb 3, 2025 | 4.5000 | 4.5340 | 4.4925 | 4.5340 | 4.5340 | 39,076 |
Jan 31, 2025 | 4.5385 | 4.5725 | 4.5150 | 4.5705 | 4.5705 | 197,204 |
Jan 30, 2025 | 4.4740 | 4.5620 | 4.4725 | 4.5540 | 4.5540 | 41,325 |
Jan 29, 2025 | 4.5040 | 4.5045 | 4.4615 | 4.4615 | 4.4615 | 137,968 |
Jan 28, 2025 | 4.4370 | 4.5170 | 4.4315 | 4.4995 | 4.4995 | 431,457 |
Jan 27, 2025 | 4.3670 | 4.4665 | 4.3670 | 4.4445 | 4.4445 | 214,119 |
Jan 24, 2025 | 4.4400 | 4.4450 | 4.3630 | 4.3730 | 4.3730 | 98,591 |
Jan 23, 2025 | 4.3775 | 4.4175 | 4.3710 | 4.4160 | 4.4160 | 33,481 |
Jan 22, 2025 | 4.4095 | 4.4215 | 4.3740 | 4.3740 | 4.3740 | 33,922 |
Jan 21, 2025 | 4.3895 | 4.4125 | 4.3895 | 4.4095 | 4.4095 | 32,824 |
Jan 20, 2025 | 4.4120 | 4.4220 | 4.3830 | 4.3925 | 4.3925 | 42,095 |
Jan 17, 2025 | 4.4035 | 4.4345 | 4.3970 | 4.4195 | 4.4195 | 56,089 |
Jan 16, 2025 | 4.3885 | 4.3895 | 4.3370 | 4.3860 | 4.3860 | 274,126 |
Jan 15, 2025 | 4.2970 | 4.4135 | 4.2970 | 4.3890 | 4.3890 | 61,201 |
Jan 14, 2025 | 4.2690 | 4.2835 | 4.2365 | 4.2595 | 4.2595 | 97,757 |
Jan 13, 2025 | 4.2725 | 4.2870 | 4.2275 | 4.2275 | 4.2275 | 87,878 |
Jan 10, 2025 | 4.3240 | 4.3315 | 4.2700 | 4.2860 | 4.2860 | 171,323 |
Jan 9, 2025 | 4.3230 | 4.3480 | 4.3230 | 4.3375 | 4.3375 | 384,772 |
Jan 8, 2025 | 4.3640 | 4.3790 | 4.2845 | 4.3340 | 4.3340 | 54,818 |
Jan 7, 2025 | 4.4275 | 4.4330 | 4.3640 | 4.3680 | 4.3680 | 110,053 |
Jan 6, 2025 | 4.4115 | 4.4190 | 4.3735 | 4.3880 | 4.3880 | 124,869 |
Jan 3, 2025 | 4.4555 | 4.4555 | 4.4060 | 4.4075 | 4.4075 | 126,796 |
Jan 2, 2025 | 4.3965 | 4.4570 | 4.3965 | 4.4355 | 4.4355 | 41,592 |
Dec 30, 2024 | 4.3955 | 4.4100 | 4.3915 | 4.3935 | 4.3935 | 33,651 |
Dec 27, 2024 | 4.3730 | 4.4005 | 4.3730 | 4.4005 | 4.4005 | 40,112 |
Dec 23, 2024 | 4.3715 | 4.3755 | 4.3505 | 4.3635 | 4.3635 | 107,225 |
Dec 20, 2024 | 4.2820 | 4.3840 | 4.2820 | 4.3745 | 4.3745 | 150,188 |
Dec 19, 2024 | 4.3210 | 4.3430 | 4.2915 | 4.3080 | 4.3080 | 153,964 |
Dec 18, 2024 | 4.4035 | 4.4170 | 4.3870 | 4.3950 | 4.3950 | 1,405,762 |
Dec 17, 2024 | 4.3790 | 4.4070 | 4.3535 | 4.3865 | 4.3865 | 176,870 |
Dec 16, 2024 | 4.4590 | 4.4590 | 4.3740 | 4.3890 | 4.3890 | 85,508 |
Dec 13, 2024 | 4.5155 | 4.5155 | 4.4580 | 4.4655 | 4.4655 | 554,227 |
Dec 12, 2024 | 4.5165 | 4.5235 | 4.4980 | 4.5185 | 4.5185 | 52,978 |
Dec 11, 2024 | 4.5030 | 4.5305 | 4.4955 | 4.5150 | 4.5150 | 95,191 |
Dec 10, 2024 | 4.4765 | 4.5080 | 4.4510 | 4.4955 | 4.4955 | 65,423 |
Dec 9, 2024 | 4.5875 | 4.5875 | 4.4910 | 4.4915 | 4.4915 | 76,395 |
Dec 6, 2024 | 4.5715 | 4.6050 | 4.5640 | 4.5905 | 4.5905 | 53,336 |
Dec 5, 2024 | 4.5930 | 4.6005 | 4.5500 | 4.5500 | 4.5500 | 104,762 |
Dec 4, 2024 | 4.5625 | 4.6035 | 4.5535 | 4.5950 | 4.5950 | 60,219 |
Dec 3, 2024 | 4.5370 | 4.5510 | 4.5195 | 4.5465 | 4.5465 | 149,449 |
Dec 2, 2024 | 4.5795 | 4.6025 | 4.5400 | 4.5580 | 4.5580 | 55,803 |
Nov 29, 2024 | 4.6065 | 4.6135 | 4.5870 | 4.6100 | 4.6100 | 109,794 |
Nov 28, 2024 | 4.5715 | 4.5920 | 4.5600 | 4.5915 | 4.5915 | 21,666 |
Nov 27, 2024 | 4.5060 | 4.5820 | 4.5060 | 4.5815 | 4.5815 | 59,443 |
Nov 26, 2024 | 4.5130 | 4.5265 | 4.4900 | 4.5090 | 4.5090 | 36,612 |
Nov 25, 2024 | 4.5750 | 4.5795 | 4.4870 | 4.5400 | 4.5400 | 79,548 |
Nov 22, 2024 | 4.4125 | 4.5300 | 4.4125 | 4.5300 | 4.5300 | 127,533 |
Nov 21, 2024 | 4.4040 | 4.4065 | 4.3735 | 4.3925 | 4.3925 | 87,001 |
Nov 20, 2024 | 4.4270 | 4.4440 | 4.3940 | 4.4160 | 4.4160 | 382,664 |
Nov 19, 2024 | 4.4630 | 4.4630 | 4.3865 | 4.4260 | 4.4260 | 49,981 |
Nov 18, 2024 | 4.4560 | 4.4630 | 4.3980 | 4.4075 | 4.4075 | 122,208 |
Nov 15, 2024 | 4.4680 | 4.4875 | 4.4595 | 4.4770 | 4.4770 | 73,501 |
Nov 14, 2024 | 4.4240 | 4.4830 | 4.4170 | 4.4685 | 4.4685 | 95,077 |
Nov 13, 2024 | 4.4525 | 4.4605 | 4.3965 | 4.4145 | 4.4145 | 74,132 |
Nov 12, 2024 | 4.4920 | 4.4920 | 4.4435 | 4.4525 | 4.4525 | 54,893 |
Nov 11, 2024 | 4.5570 | 4.5580 | 4.5255 | 4.5255 | 4.5255 | 69,490 |
Nov 8, 2024 | 4.4880 | 4.5285 | 4.4750 | 4.5265 | 4.5265 | 58,689 |
Nov 7, 2024 | 4.4465 | 4.4735 | 4.4200 | 4.4530 | 4.4530 | 130,566 |
Nov 6, 2024 | 4.5300 | 4.5435 | 4.4040 | 4.4125 | 4.4125 | 147,917 |
Nov 5, 2024 | 4.4895 | 4.5095 | 4.4855 | 4.4955 | 4.4955 | 178,618 |
Nov 4, 2024 | 4.5325 | 4.5390 | 4.4960 | 4.4960 | 4.4960 | 131,813 |
Nov 1, 2024 | 4.5200 | 4.5540 | 4.5120 | 4.5305 | 4.5305 | 40,485 |
Oct 31, 2024 | 4.5655 | 4.5670 | 4.5080 | 4.5295 | 4.5295 | 102,595 |
Oct 30, 2024 | 4.6120 | 4.6530 | 4.5715 | 4.5795 | 4.5795 | 53,494 |
Oct 29, 2024 | 4.6980 | 4.7000 | 4.6245 | 4.6245 | 4.6245 | 29,648 |
Oct 28, 2024 | 4.6660 | 4.6810 | 4.6500 | 4.6750 | 4.6750 | 12,123 |
Oct 25, 2024 | 4.6690 | 4.6750 | 4.6355 | 4.6500 | 4.6500 | 14,096 |
Oct 24, 2024 | 4.6595 | 4.6930 | 4.6595 | 4.6705 | 4.6705 | 36,391 |
Oct 23, 2024 | 4.6520 | 4.6660 | 4.6310 | 4.6505 | 4.6505 | 106,604 |
Oct 22, 2024 | 4.6575 | 4.6695 | 4.6080 | 4.6455 | 4.6455 | 89,605 |
Oct 21, 2024 | 4.7840 | 4.7895 | 4.6890 | 4.6910 | 4.6910 | 57,007 |
Oct 18, 2024 | 4.8040 | 4.8100 | 4.7715 | 4.7875 | 4.7875 | 42,342 |
Oct 17, 2024 | 4.8590 | 4.8600 | 4.8000 | 4.8225 | 4.8225 | 56,412 |
Oct 16, 2024 | 4.8750 | 4.8835 | 4.8345 | 4.8620 | 4.8620 | 116,882 |
Oct 15, 2024 | 4.8225 | 4.8510 | 4.8070 | 4.8390 | 4.8390 | 109,505 |
Oct 14, 2024 | 4.8205 | 4.8220 | 4.7790 | 4.7980 | 4.7980 | 65,741 |
Oct 11, 2024 | 4.7570 | 4.8205 | 4.7570 | 4.8170 | 4.8170 | 9,872 |
Oct 10, 2024 | 4.8080 | 4.8080 | 4.7300 | 4.7500 | 4.7500 | 168,686 |
Oct 9, 2024 | 4.7825 | 4.8065 | 4.7805 | 4.8015 | 4.8015 | 409,596 |
Oct 8, 2024 | 4.7825 | 4.8000 | 4.7590 | 4.7590 | 4.7590 | 39,324 |
Oct 7, 2024 | 4.8460 | 4.8460 | 4.7840 | 4.7850 | 4.7850 | 40,854 |
Oct 4, 2024 | 4.8685 | 4.9045 | 4.8370 | 4.8515 | 4.8515 | 88,923 |
Oct 3, 2024 | 4.8865 | 4.9135 | 4.8475 | 4.8545 | 4.8545 | 24,898 |
Oct 2, 2024 | 4.9335 | 4.9335 | 4.8500 | 4.9115 | 4.9115 | 131,317 |
Oct 1, 2024 | 4.8995 | 4.9760 | 4.8835 | 4.9390 | 4.9390 | 81,835 |
Sep 30, 2024 | 4.8900 | 4.8960 | 4.8330 | 4.8700 | 4.8700 | 109,126 |
Sep 27, 2024 | 4.8810 | 4.9320 | 4.8810 | 4.9125 | 4.9125 | 27,833 |
Sep 26, 2024 | 4.8640 | 4.8900 | 4.8400 | 4.8790 | 4.8790 | 80,957 |
Sep 25, 2024 | 4.8430 | 4.8490 | 4.8080 | 4.8215 | 4.8215 | 39,946 |
Sep 24, 2024 | 4.8795 | 4.8805 | 4.8090 | 4.8355 | 4.8355 | 56,720 |
Sep 23, 2024 | 4.8155 | 4.8645 | 4.8060 | 4.8645 | 4.8645 | 40,038 |
Sep 20, 2024 | 4.8305 | 4.8440 | 4.8070 | 4.8070 | 4.8070 | 106,122 |
Sep 19, 2024 | 4.8695 | 4.9020 | 4.8020 | 4.8310 | 4.8310 | 136,010 |
Sep 18, 2024 | 4.8315 | 4.8505 | 4.8165 | 4.8215 | 4.8215 | 95,059 |
Sep 17, 2024 | 4.9155 | 4.9195 | 4.8530 | 4.8530 | 4.8530 | 41,125 |
Sep 16, 2024 | 4.9310 | 4.9410 | 4.8910 | 4.9000 | 4.9000 | 129,066 |
Sep 13, 2024 | 4.8715 | 4.9500 | 4.8715 | 4.9230 | 4.9230 | 84,398 |
Sep 12, 2024 | 4.8915 | 4.8915 | 4.8500 | 4.8650 | 4.8650 | 41,456 |
Sep 11, 2024 | 4.8895 | 4.8960 | 4.8300 | 4.8520 | 4.8520 | 200,951 |
Sep 10, 2024 | 4.8050 | 4.8950 | 4.8050 | 4.8915 | 4.8915 | 132,380 |
Sep 9, 2024 | 4.8220 | 4.8260 | 4.7660 | 4.8005 | 4.8005 | 66,110 |
Sep 6, 2024 | 4.7895 | 4.8315 | 4.7600 | 4.8055 | 4.8055 | 329,481 |
Sep 5, 2024 | 4.7155 | 4.8145 | 4.7155 | 4.7820 | 4.7820 | 94,285 |
Sep 4, 2024 | 4.6330 | 4.7225 | 4.6285 | 4.7060 | 4.7060 | 32,720 |
Sep 3, 2024 | 4.7030 | 4.7085 | 4.6240 | 4.6515 | 4.6515 | 89,729 |
Sep 2, 2024 | 4.6705 | 4.7110 | 4.6485 | 4.7050 | 4.7050 | 39,356 |
Aug 30, 2024 | 4.6295 | 4.6955 | 4.6285 | 4.6655 | 4.6655 | 458,271 |
Aug 29, 2024 | 4.7080 | 4.7095 | 4.6135 | 4.6135 | 4.6135 | 18,098 |
Aug 28, 2024 | 4.6790 | 4.7005 | 4.6630 | 4.7005 | 4.7005 | 56,680 |
Aug 27, 2024 | 4.7365 | 4.7370 | 4.6670 | 4.6785 | 4.6785 | 67,733 |
Aug 26, 2024 | 4.6800 | 4.7190 | 4.6685 | 4.7190 | 4.7190 | 15,129 |
Aug 23, 2024 | 4.6050 | 4.6510 | 4.5955 | 4.6510 | 4.6510 | 40,936 |
Aug 22, 2024 | 4.5540 | 4.5940 | 4.5540 | 4.5895 | 4.5895 | 30,469 |
Aug 21, 2024 | 4.5620 | 4.5850 | 4.5365 | 4.5520 | 4.5520 | 68,615 |
Aug 20, 2024 | 4.5450 | 4.5740 | 4.5305 | 4.5535 | 4.5535 | 15,630 |
Aug 19, 2024 | 4.5045 | 4.5460 | 4.5045 | 4.5340 | 4.5340 | 47,729 |
Aug 16, 2024 | 4.5140 | 4.5200 | 4.4800 | 4.4860 | 4.4860 | 17,000 |
Aug 15, 2024 | 4.5275 | 4.5335 | 4.4965 | 4.4995 | 4.4995 | 9,495 |
Aug 14, 2024 | 4.4995 | 4.5185 | 4.4875 | 4.5120 | 4.5120 | 21,352 |
Aug 13, 2024 | 4.4720 | 4.4805 | 4.4465 | 4.4805 | 4.4805 | 11,107 |
Aug 12, 2024 | 4.5030 | 4.5075 | 4.4475 | 4.4530 | 4.4530 | 26,423 |
Aug 9, 2024 | 4.4450 | 4.5090 | 4.4450 | 4.4870 | 4.4870 | 38,683 |
Aug 8, 2024 | 4.4190 | 4.4190 | 4.3765 | 4.4035 | 4.4035 | 16,418 |
Aug 7, 2024 | 4.3970 | 4.4420 | 4.3970 | 4.4350 | 4.4350 | 76,652 |
Aug 6, 2024 | 4.3890 | 4.4020 | 4.3000 | 4.3615 | 4.3615 | 33,968 |
Aug 5, 2024 | 4.3730 | 4.4050 | 4.3155 | 4.3730 | 4.3730 | 92,999 |
Aug 2, 2024 | 4.4245 | 4.5015 | 4.3930 | 4.5015 | 4.5015 | 46,390 |
Aug 1, 2024 | 4.4310 | 4.5265 | 4.4310 | 4.4540 | 4.4540 | 14,046 |
Jul 31, 2024 | 4.4760 | 4.4835 | 4.4145 | 4.4145 | 4.4145 | 166,235 |
Jul 30, 2024 | 4.4170 | 4.4315 | 4.4120 | 4.4250 | 4.4250 | 8,658 |
Jul 29, 2024 | 4.3980 | 4.4350 | 4.3955 | 4.4025 | 4.4025 | 8,013 |
Jul 26, 2024 | 4.3735 | 4.3900 | 4.3600 | 4.3690 | 4.3690 | 12,732 |
Jul 25, 2024 | 4.3345 | 4.3735 | 4.3200 | 4.3735 | 4.3735 | 23,868 |
Jul 24, 2024 | 4.3905 | 4.3945 | 4.3550 | 4.3895 | 4.3895 | 40,103 |
Jul 23, 2024 | 4.4280 | 4.4385 | 4.3930 | 4.4075 | 4.4075 | 65,919 |
Jul 22, 2024 | 4.4415 | 4.4765 | 4.4365 | 4.4365 | 4.4365 | 84,650 |
Jul 19, 2024 | 4.4380 | 4.4405 | 4.4085 | 4.4200 | 4.4200 | 22,267 |
Jul 18, 2024 | 4.4695 | 4.4815 | 4.4520 | 4.4575 | 4.4575 | 7,156 |
Jul 17, 2024 | 4.4645 | 4.4655 | 4.4435 | 4.4655 | 4.4655 | 16,671 |
Jul 16, 2024 | 4.4860 | 4.5065 | 4.4615 | 4.4720 | 4.4720 | 25,652 |
Jul 15, 2024 | 4.5180 | 4.5310 | 4.4770 | 4.4905 | 4.4905 | 4,343 |
Jul 12, 2024 | 4.5265 | 4.5355 | 4.4895 | 4.5275 | 4.5275 | 179,397 |
Jul 11, 2024 | 4.4590 | 4.5215 | 4.4365 | 4.5215 | 4.5215 | 130,839 |
Jul 10, 2024 | 4.3740 | 4.4695 | 4.3740 | 4.4480 | 4.4480 | 39,704 |
Jul 9, 2024 | 4.3565 | 4.3785 | 4.3495 | 4.3645 | 4.3645 | 26,700 |
Jul 8, 2024 | 4.3645 | 4.4000 | 4.3500 | 4.3500 | 4.3500 | 46,548 |
Jul 5, 2024 | 4.3580 | 4.3990 | 4.3580 | 4.3875 | 4.3875 | 16,343 |
Jul 4, 2024 | 4.3450 | 4.3750 | 4.3425 | 4.3465 | 4.3465 | 23,326 |
Jul 3, 2024 | 4.2865 | 4.3355 | 4.2720 | 4.3355 | 4.3355 | 12,623 |
Jul 2, 2024 | 4.2405 | 4.2815 | 4.2405 | 4.2670 | 4.2670 | 30,964 |
Jul 1, 2024 | 4.3305 | 4.3305 | 4.2635 | 4.2635 | 4.2635 | 41,698 |
Jun 28, 2024 | 4.2420 | 4.2690 | 4.2350 | 4.2570 | 4.2570 | 178,616 |
Jun 27, 2024 | 4.2295 | 4.2450 | 4.2095 | 4.2450 | 4.2450 | 47,484 |
Jun 26, 2024 | 4.2495 | 4.2760 | 4.1900 | 4.2080 | 4.2080 | 24,549 |
Jun 25, 2024 | 4.2970 | 4.2970 | 4.2435 | 4.2465 | 4.2465 | 12,075 |
Jun 24, 2024 | 4.2515 | 4.2965 | 4.2330 | 4.2915 | 4.2915 | 21,516 |
Jun 21, 2024 | 4.2765 | 4.2870 | 4.2505 | 4.2505 | 4.2505 | 1,448 |
Jun 20, 2024 | 4.2275 | 4.2825 | 4.2275 | 4.2825 | 4.2825 | 72,529 |
Jun 19, 2024 | 4.2600 | 4.2705 | 4.2180 | 4.2180 | 4.2180 | 26,528 |
Jun 18, 2024 | 4.2680 | 4.2680 | 4.2365 | 4.2605 | 4.2605 | 71,709 |
Jun 17, 2024 | 4.2790 | 4.2940 | 4.2285 | 4.2285 | 4.2285 | 53,722 |
Jun 14, 2024 | 4.3090 | 4.3125 | 4.2430 | 4.2675 | 4.2675 | 37,887 |
Jun 13, 2024 | 4.3395 | 4.3545 | 4.3065 | 4.3065 | 4.3065 | 105,679 |
Jun 12, 2024 | 4.2730 | 4.3840 | 4.2575 | 4.3685 | 4.3685 | 128,034 |
Jun 11, 2024 | 4.3700 | 4.3700 | 4.2750 | 4.2795 | 4.2795 | 96,906 |
Jun 10, 2024 | 4.3460 | 4.3775 | 4.3380 | 4.3700 | 4.3700 | 188,246 |
Jun 7, 2024 | 4.4675 | 4.4760 | 4.3600 | 4.3685 | 4.3685 | 533,623 |
Jun 6, 2024 | 4.5590 | 4.5725 | 4.4970 | 4.5075 | 4.5075 | 9,118 |
Jun 5, 2024 | 4.5705 | 4.5810 | 4.5360 | 4.5380 | 4.5380 | 184,815 |
Jun 4, 2024 | 4.5130 | 4.5425 | 4.5090 | 4.5380 | 4.5380 | 39,714 |
Jun 3, 2024 | 4.4995 | 4.5200 | 4.4640 | 4.5180 | 4.5180 | 155,964 |
May 31, 2024 | 4.4130 | 4.4580 | 4.4010 | 4.4555 | 4.4555 | 317,423 |
May 30, 2024 | 4.3530 | 4.4190 | 4.3530 | 4.4190 | 4.4190 | 30,783 |
May 29, 2024 | 4.4150 | 4.4150 | 4.3400 | 4.3455 | 4.3455 | 114,927 |
May 28, 2024 | 4.4025 | 4.4570 | 4.4025 | 4.4265 | 4.4265 | 28,407 |
May 27, 2024 | 4.3940 | 4.4000 | 4.3790 | 4.3965 | 4.3965 | 29,372 |
May 24, 2024 | 4.3765 | 4.3970 | 4.3645 | 4.3750 | 4.3750 | 21,605 |
May 23, 2024 | 4.4595 | 4.4825 | 4.4045 | 4.4045 | 4.4045 | 274,953 |
May 22, 2024 | 4.4195 | 4.4940 | 4.4090 | 4.4925 | 4.4925 | 436,688 |
May 21, 2024 | 4.4530 | 4.4560 | 4.4240 | 4.4420 | 4.4420 | 317,550 |
May 20, 2024 | 4.4965 | 4.5045 | 4.4575 | 4.4645 | 4.4645 | 19,459 |
May 17, 2024 | 4.4955 | 4.5005 | 4.4770 | 4.4900 | 4.4900 | 3,003 |
May 16, 2024 | 4.5255 | 4.5425 | 4.5090 | 4.5180 | 4.5180 | 78,530 |
May 15, 2024 | 4.3935 | 4.5195 | 4.3935 | 4.5150 | 4.5150 | 42,786 |
May 14, 2024 | 4.3585 | 4.3765 | 4.3530 | 4.3700 | 4.3700 | 65,219 |
May 13, 2024 | 4.3535 | 4.3715 | 4.3425 | 4.3425 | 4.3425 | 33,591 |
May 10, 2024 | 4.3790 | 4.3840 | 4.3405 | 4.3405 | 4.3405 | 143,689 |
May 9, 2024 | 4.3480 | 4.3745 | 4.3380 | 4.3560 | 4.3560 | 44,170 |
May 8, 2024 | 4.3760 | 4.3925 | 4.3170 | 4.3425 | 4.3425 | 20,296 |
May 7, 2024 | 4.3440 | 4.3900 | 4.3425 | 4.3805 | 4.3805 | 31,644 |
May 6, 2024 | 4.3270 | 4.3435 | 4.3170 | 4.3290 | 4.3290 | 38,195 |
May 3, 2024 | 4.2865 | 4.3545 | 4.2600 | 4.3235 | 4.3235 | 44,794 |
May 2, 2024 | 4.2260 | 4.2690 | 4.1930 | 4.2670 | 4.2670 | 26,893 |
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%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
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%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
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%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
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%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
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%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
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%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%