XETRA - Delayed Quote EUR
iShares BIC 50 UCITS ETF USD (Dist) (IQQ9.DE)
20.26
+0.01
+(0.02%)
At close: April 30 at 5:36:12 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 | 20.38 | 20.48 | 20.18 | 20.26 | 20.26 | 5,273 |
Apr 28, 2025 | 20.40 | 20.45 | 20.24 | 20.24 | 20.24 | 787 |
Apr 25, 2025 | 20.38 | 20.38 | 20.19 | 20.28 | 20.28 | 2,043 |
Apr 24, 2025 | 20.09 | 20.35 | 20.04 | 20.30 | 20.30 | 4,501 |
Apr 23, 2025 | 20.29 | 20.58 | 20.18 | 20.37 | 20.37 | 5,183 |
Apr 22, 2025 | 19.47 | 19.68 | 19.40 | 19.68 | 19.68 | 1,654 |
Apr 17, 2025 | 19.46 | 19.51 | 19.28 | 19.30 | 19.30 | 4,076 |
Apr 16, 2025 | 19.20 | 19.39 | 19.10 | 19.28 | 19.28 | 5,303 |
Apr 15, 2025 | 19.71 | 19.79 | 19.64 | 19.75 | 19.75 | 7,892 |
Apr 14, 2025 | 19.38 | 19.92 | 19.38 | 19.75 | 19.75 | 14,298 |
Apr 11, 2025 | 19.30 | 19.30 | 18.94 | 19.03 | 19.03 | 4,383 |
Apr 10, 2025 | 19.88 | 19.90 | 19.00 | 19.00 | 19.00 | 4,522 |
Apr 9, 2025 | 19.33 | 19.44 | 18.29 | 18.47 | 18.47 | 29,488 |
Apr 8, 2025 | 19.30 | 19.55 | 19.18 | 19.18 | 19.18 | 7,010 |
Apr 7, 2025 | 18.86 | 19.66 | 18.53 | 19.19 | 19.19 | 35,387 |
Apr 4, 2025 | 21.57 | 21.57 | 19.89 | 20.14 | 20.14 | 41,375 |
Apr 3, 2025 | 21.82 | 21.82 | 21.27 | 21.66 | 21.66 | 10,042 |
Apr 2, 2025 | 22.58 | 22.64 | 22.24 | 22.27 | 22.27 | 2,706 |
Apr 1, 2025 | 22.67 | 22.73 | 22.42 | 22.73 | 22.73 | 3,827 |
Mar 31, 2025 | 22.47 | 22.48 | 22.27 | 22.43 | 22.43 | 1,651 |
Mar 28, 2025 | 22.84 | 22.84 | 22.53 | 22.53 | 22.53 | 8,200 |
Mar 27, 2025 | 23.00 | 23.24 | 23.00 | 23.19 | 23.19 | 5,661 |
Mar 26, 2025 | 22.95 | 22.97 | 22.83 | 22.86 | 22.86 | 3,071 |
Mar 25, 2025 | 22.75 | 23.01 | 22.74 | 22.91 | 22.91 | 2,736 |
Mar 24, 2025 | 23.26 | 23.32 | 23.00 | 23.05 | 23.05 | 3,667 |
Mar 21, 2025 | 22.93 | 22.97 | 22.83 | 22.97 | 22.97 | 1,128 |
Mar 20, 2025 | 23.35 | 23.37 | 23.12 | 23.24 | 23.24 | 2,216 |
Mar 19, 2025 | 23.86 | 24.06 | 23.70 | 23.81 | 23.81 | 4,283 |
Mar 18, 2025 | 23.81 | 23.91 | 23.71 | 23.75 | 23.75 | 3,156 |
Mar 17, 2025 | 23.20 | 23.77 | 23.11 | 23.77 | 23.77 | 4,110 |
Mar 14, 2025 | 23.00 | 23.22 | 23.00 | 23.17 | 23.17 | 6,987 |
Mar 13, 2025 | 22.33 | 22.63 | 22.28 | 22.57 | 22.57 | 2,777 |
Mar 12, 2025 | 22.41 | 22.49 | 22.25 | 22.30 | 22.30 | 4,835 |
Mar 11, 2025 | 22.58 | 22.63 | 22.36 | 22.36 | 22.36 | 8,335 |
Mar 10, 2025 | 22.74 | 22.74 | 22.33 | 22.39 | 22.39 | 7,340 |
Mar 7, 2025 | 23.20 | 23.20 | 22.87 | 23.00 | 23.00 | 4,349 |
Mar 6, 2025 | 23.38 | 23.58 | 22.99 | 23.07 | 23.07 | 4,997 |
Mar 5, 2025 | 22.72 | 22.75 | 22.50 | 22.74 | 22.74 | 3,826 |
Mar 4, 2025 | 22.44 | 22.45 | 22.11 | 22.21 | 22.21 | 2,544 |
Mar 3, 2025 | 22.76 | 22.76 | 22.46 | 22.52 | 22.52 | 7,119 |
Feb 28, 2025 | 22.68 | 22.78 | 22.66 | 22.78 | 22.78 | 2,020 |
Feb 27, 2025 | 23.36 | 23.50 | 23.25 | 23.48 | 23.48 | 9,468 |
Feb 26, 2025 | 23.56 | 23.64 | 23.52 | 23.55 | 23.55 | 3,316 |
Feb 25, 2025 | 22.81 | 22.91 | 22.58 | 22.83 | 22.83 | 2,650 |
Feb 24, 2025 | 23.39 | 23.39 | 22.58 | 22.67 | 22.67 | 10,866 |
Feb 21, 2025 | 23.51 | 23.77 | 23.51 | 23.77 | 23.77 | 5,289 |
Feb 20, 2025 | 22.59 | 23.57 | 22.49 | 23.29 | 23.29 | 29,149 |
Feb 19, 2025 | 23.06 | 23.07 | 22.82 | 22.88 | 22.88 | 1,607 |
Feb 18, 2025 | 23.11 | 23.11 | 22.78 | 22.92 | 22.92 | 5,642 |
Feb 17, 2025 | 22.65 | 22.83 | 22.59 | 22.83 | 22.83 | 7,347 |
Feb 14, 2025 | 22.60 | 22.62 | 22.22 | 22.33 | 22.33 | 6,545 |
Feb 13, 2025 | 21.63 | 21.83 | 21.63 | 21.83 | 21.83 | 1,526 |
Feb 12, 2025 | 22.00 | 22.00 | 21.78 | 21.87 | 21.87 | 3,312 |
Feb 11, 2025 | 21.44 | 21.64 | 21.29 | 21.64 | 21.64 | 13,379 |
Feb 10, 2025 | 21.58 | 21.72 | 21.50 | 21.65 | 21.65 | 2,660 |
Feb 7, 2025 | 21.01 | 21.23 | 20.98 | 21.09 | 21.09 | 3,798 |
Feb 6, 2025 | 20.84 | 20.91 | 20.77 | 20.80 | 20.80 | 1,249 |
Feb 5, 2025 | 20.63 | 20.63 | 20.36 | 20.56 | 20.56 | 5,505 |
Feb 4, 2025 | 20.92 | 20.96 | 20.72 | 20.92 | 20.92 | 1,541 |
Feb 3, 2025 | 20.50 | 20.71 | 20.25 | 20.71 | 20.71 | 4,733 |
Jan 31, 2025 | 20.92 | 21.00 | 20.70 | 20.70 | 20.70 | 6,821 |
Jan 30, 2025 | 20.18 | 20.75 | 20.18 | 20.75 | 20.75 | 3,954 |
Jan 29, 2025 | 20.47 | 20.58 | 20.39 | 20.40 | 20.40 | 1,276 |
Jan 28, 2025 | 20.03 | 20.07 | 19.83 | 19.83 | 19.83 | 1,298 |
Jan 27, 2025 | 19.69 | 19.84 | 19.69 | 19.84 | 19.84 | 669 |
Jan 24, 2025 | 19.55 | 19.55 | 19.32 | 19.53 | 19.53 | 1,906 |
Jan 23, 2025 | 19.31 | 19.31 | 19.20 | 19.25 | 19.25 | 611 |
Jan 22, 2025 | 19.27 | 19.33 | 19.18 | 19.30 | 19.30 | 6,116 |
Jan 21, 2025 | 19.63 | 19.71 | 19.34 | 19.38 | 19.38 | 1,766 |
Jan 20, 2025 | 19.71 | 19.88 | 19.58 | 19.87 | 19.87 | 4,374 |
Jan 17, 2025 | 19.26 | 19.54 | 19.17 | 19.54 | 19.54 | 1,320 |
Jan 16, 2025 | 19.23 | 19.23 | 19.09 | 19.09 | 19.09 | 925 |
Jan 15, 2025 | 18.81 | 19.10 | 18.81 | 19.07 | 19.07 | 2,935 |
Jan 14, 2025 | 18.91 | 18.99 | 18.87 | 18.87 | 18.87 | 6,355 |
Jan 13, 2025 | 18.52 | 18.63 | 18.52 | 18.60 | 18.60 | 4,288 |
Jan 10, 2025 | 18.73 | 18.77 | 18.58 | 18.62 | 18.62 | 2,013 |
Jan 9, 2025 | 18.92 | 19.02 | 18.92 | 18.93 | 18.93 | 60 |
Jan 8, 2025 | 18.79 | 18.94 | 18.79 | 18.83 | 18.83 | 2,243 |
Jan 7, 2025 | 18.91 | 19.01 | 18.82 | 19.00 | 19.00 | 5,450 |
Jan 6, 2025 | 19.39 | 19.62 | 19.24 | 19.31 | 19.31 | 3,908 |
Jan 3, 2025 | 19.54 | 19.54 | 19.47 | 19.47 | 19.47 | 2,430 |
Jan 2, 2025 | 19.25 | 19.56 | 19.25 | 19.56 | 19.56 | 9,779 |
Dec 30, 2024 | 19.32 | 19.44 | 19.32 | 19.38 | 19.38 | 1,780 |
Dec 27, 2024 | 19.61 | 19.61 | 19.40 | 19.49 | 19.49 | 1,249 |
Dec 23, 2024 | 19.59 | 19.59 | 19.42 | 19.45 | 19.45 | 459 |
Dec 20, 2024 | 19.43 | 19.52 | 19.27 | 19.50 | 19.50 | 1,837 |
Dec 19, 2024 | 19.35 | 19.42 | 19.35 | 19.41 | 19.41 | 2,950 |
Dec 18, 2024 | 19.43 | 19.43 | 19.31 | 19.34 | 19.34 | 2,982 |
Dec 17, 2024 | 19.11 | 19.42 | 19.11 | 19.42 | 19.42 | 363 |
Dec 16, 2024 | 19.38 | 19.38 | 19.25 | 19.25 | 19.25 | 2,593 |
Dec 13, 2024 | 19.60 | 19.68 | 19.45 | 19.45 | 19.45 | 1,683 |
Dec 12, 2024 | 19.96 | 20.08 | 19.73 | 19.80 | 19.80 | 4,444 |
Dec 11, 2024 | 19.72 | 19.75 | 19.65 | 19.71 | 19.71 | 2,182 |
Dec 10, 2024 | 19.79 | 19.98 | 19.79 | 19.95 | 19.95 | 2,545 |
Dec 9, 2024 | 20.00 | 20.61 | 19.96 | 20.61 | 20.61 | 20,957 |
Dec 6, 2024 | 19.31 | 19.31 | 19.22 | 19.23 | 19.23 | 728 |
Dec 5, 2024 | 19.06 | 19.15 | 19.04 | 19.15 | 19.15 | 5,090 |
Dec 4, 2024 | 19.24 | 19.30 | 19.00 | 19.01 | 19.01 | 341 |
Dec 3, 2024 | 19.22 | 19.25 | 19.14 | 19.25 | 19.25 | 2,764 |
Dec 2, 2024 | 19.08 | 19.14 | 19.01 | 19.01 | 19.01 | 8,497 |
Nov 29, 2024 | 18.87 | 19.00 | 18.86 | 18.95 | 18.95 | 10,180 |
Nov 28, 2024 | 18.92 | 18.93 | 18.85 | 18.93 | 18.93 | 850 |
Nov 27, 2024 | 19.25 | 19.26 | 19.12 | 19.12 | 19.12 | 780 |
Nov 26, 2024 | 18.96 | 19.01 | 18.89 | 18.92 | 18.92 | 274 |
Nov 25, 2024 | 19.01 | 19.01 | 18.88 | 18.94 | 18.94 | 928 |
Nov 22, 2024 | 18.92 | 19.11 | 18.92 | 19.11 | 19.11 | 993 |
Nov 21, 2024 | 19.36 | 19.36 | 19.17 | 19.24 | 19.24 | 2,407 |
Nov 20, 2024 | 19.36 | 19.42 | 19.36 | 19.37 | 19.37 | 957 |
Nov 19, 2024 | 19.36 | 19.37 | 19.21 | 19.29 | 19.29 | 862 |
Nov 18, 2024 | 19.24 | 19.40 | 19.24 | 19.39 | 19.39 | 13,802 |
Nov 15, 2024 | 19.21 | 19.25 | 19.14 | 19.18 | 19.18 | 1,052 |
Nov 14, 2024 | 0.397221 Dividend | |||||
Nov 14, 2024 | 19.19 | 19.23 | 19.07 | 19.15 | 19.15 | 5,438 |
Nov 13, 2024 | 19.77 | 19.80 | 19.58 | 19.64 | 19.24 | 17,742 |
Nov 12, 2024 | 19.79 | 19.80 | 19.59 | 19.59 | 19.19 | 16,221 |
Nov 11, 2024 | 20.26 | 20.35 | 20.07 | 20.07 | 19.66 | 15,521 |
Nov 8, 2024 | 20.43 | 20.43 | 19.97 | 19.97 | 19.57 | 3,913 |
Nov 7, 2024 | 20.72 | 20.88 | 20.60 | 20.86 | 20.44 | 8,956 |
Nov 6, 2024 | 20.23 | 20.31 | 20.10 | 20.18 | 19.78 | 2,630 |
Nov 5, 2024 | 20.49 | 20.50 | 20.33 | 20.42 | 20.00 | 2,428 |
Nov 4, 2024 | 20.01 | 20.20 | 19.99 | 20.09 | 19.68 | 2,606 |
Nov 1, 2024 | 20.04 | 20.10 | 19.98 | 20.10 | 19.69 | 15,332 |
Oct 31, 2024 | 19.83 | 19.85 | 19.72 | 19.81 | 19.41 | 5,134 |
Oct 30, 2024 | 20.05 | 20.05 | 19.97 | 19.97 | 19.57 | 1,437 |
Oct 29, 2024 | 20.38 | 20.76 | 20.36 | 20.41 | 19.99 | 3,587 |
Oct 28, 2024 | 20.26 | 20.39 | 20.15 | 20.39 | 19.97 | 8,705 |
Oct 25, 2024 | 20.18 | 20.19 | 20.10 | 20.13 | 19.72 | 1,805 |
Oct 24, 2024 | 20.18 | 20.18 | 19.92 | 19.97 | 19.57 | 2,324 |
Oct 23, 2024 | 20.52 | 20.57 | 20.25 | 20.25 | 19.85 | 2,477 |
Oct 22, 2024 | 20.09 | 20.44 | 20.06 | 20.29 | 19.88 | 676 |
Oct 21, 2024 | 20.17 | 20.17 | 19.96 | 20.03 | 19.63 | 10,194 |
Oct 18, 2024 | 20.45 | 20.58 | 20.28 | 20.29 | 19.88 | 793 |
Oct 17, 2024 | 19.92 | 19.92 | 19.62 | 19.69 | 19.29 | 250 |
Oct 16, 2024 | 20.07 | 20.18 | 19.89 | 20.18 | 19.77 | 654 |
Oct 15, 2024 | 20.14 | 20.14 | 19.85 | 19.99 | 19.59 | 4,413 |
Oct 14, 2024 | 20.82 | 20.85 | 20.74 | 20.85 | 20.43 | 1,034 |
Oct 11, 2024 | 20.48 | 21.03 | 20.44 | 21.03 | 20.60 | 4,552 |
Oct 10, 2024 | 20.93 | 21.09 | 20.81 | 20.97 | 20.55 | 88,050 |
Oct 9, 2024 | 20.35 | 20.77 | 20.28 | 20.77 | 20.35 | 2,038 |
Oct 8, 2024 | 20.95 | 21.03 | 20.32 | 21.00 | 20.58 | 22,153 |
Oct 7, 2024 | 22.60 | 22.67 | 22.37 | 22.50 | 22.04 | 2,910 |
Oct 4, 2024 | 22.13 | 22.33 | 22.10 | 22.11 | 21.66 | 2,259 |
Oct 3, 2024 | 21.86 | 21.86 | 21.46 | 21.71 | 21.27 | 2,382 |
Oct 2, 2024 | 21.87 | 22.25 | 21.63 | 21.63 | 21.19 | 6,351 |
Oct 1, 2024 | 20.03 | 20.51 | 19.97 | 20.51 | 20.10 | 2,255 |
Sep 30, 2024 | 20.63 | 20.63 | 20.10 | 20.12 | 19.71 | 5,935 |
Sep 27, 2024 | 19.90 | 20.15 | 19.73 | 20.03 | 19.63 | 6,647 |
Sep 26, 2024 | 19.20 | 19.90 | 19.15 | 19.69 | 19.29 | 11,272 |
Sep 25, 2024 | 18.22 | 18.52 | 18.22 | 18.52 | 18.14 | 493 |
Sep 24, 2024 | 18.09 | 18.61 | 18.09 | 18.61 | 18.24 | 3,427 |
Sep 23, 2024 | 17.34 | 17.54 | 17.25 | 17.49 | 17.13 | 3,251 |
Sep 20, 2024 | 17.33 | 17.33 | 17.23 | 17.29 | 16.94 | 89 |
Sep 19, 2024 | 17.23 | 17.23 | 17.18 | 17.21 | 16.86 | 3,131 |
Sep 18, 2024 | 16.81 | 16.85 | 16.78 | 16.78 | 16.44 | 442 |
Sep 17, 2024 | 16.85 | 16.85 | 16.82 | 16.85 | 16.51 | 473 |
Sep 16, 2024 | 16.70 | 16.70 | 16.62 | 16.66 | 16.32 | 795 |
Sep 13, 2024 | 16.68 | 16.68 | 16.59 | 16.66 | 16.32 | 514 |
Sep 12, 2024 | 16.72 | 16.72 | 16.60 | 16.61 | 16.27 | 722 |
Sep 11, 2024 | 16.50 | 16.57 | 16.46 | 16.57 | 16.24 | 639 |
Sep 10, 2024 | 16.61 | 16.64 | 16.49 | 16.49 | 16.15 | 638 |
Sep 9, 2024 | 16.42 | 16.49 | 16.36 | 16.48 | 16.15 | 891 |
Sep 6, 2024 | 16.54 | 16.56 | 16.40 | 16.40 | 16.07 | 262 |
Sep 5, 2024 | 16.57 | 16.61 | 16.53 | 16.61 | 16.27 | 5,820 |
Sep 4, 2024 | 16.66 | 16.78 | 16.66 | 16.72 | 16.38 | 619 |
Sep 3, 2024 | 16.77 | 16.78 | 16.71 | 16.77 | 16.43 | 718 |
Sep 2, 2024 | 16.84 | 16.84 | 16.76 | 16.80 | 16.46 | 1,829 |
Aug 30, 2024 | 17.07 | 17.07 | 16.88 | 16.88 | 16.54 | 143 |
Aug 29, 2024 | 16.74 | 16.85 | 16.72 | 16.76 | 16.42 | 6,101 |
Aug 28, 2024 | 16.74 | 16.79 | 16.63 | 16.63 | 16.29 | 496 |
Aug 27, 2024 | 16.91 | 16.94 | 16.85 | 16.85 | 16.51 | 1,831 |
Aug 26, 2024 | 17.18 | 17.19 | 16.68 | 16.72 | 16.38 | 2,713 |
Aug 23, 2024 | 17.22 | 17.23 | 17.16 | 17.16 | 16.81 | 15 |
Aug 22, 2024 | 17.19 | 17.25 | 17.07 | 17.07 | 16.72 | 1,253 |
Aug 21, 2024 | 17.01 | 17.17 | 17.01 | 17.15 | 16.80 | 1,430 |
Aug 20, 2024 | 17.32 | 17.32 | 17.06 | 17.06 | 16.72 | 1,136 |
Aug 19, 2024 | 17.38 | 17.51 | 17.34 | 17.51 | 17.15 | 1,890 |
Aug 16, 2024 | 17.33 | 17.38 | 17.23 | 17.38 | 17.02 | 3,504 |
Aug 15, 2024 | 16.89 | 17.15 | 16.85 | 17.15 | 16.80 | 2,380 |
Aug 14, 2024 | 16.89 | 16.96 | 16.76 | 16.85 | 16.51 | 9,433 |
Aug 13, 2024 | 17.15 | 17.15 | 17.08 | 17.13 | 16.79 | 8,972 |
Aug 12, 2024 | 17.04 | 17.15 | 17.01 | 17.11 | 16.76 | 536 |
Aug 9, 2024 | 16.85 | 16.92 | 16.85 | 16.90 | 16.56 | 1,124 |
Aug 8, 2024 | 16.68 | 16.95 | 16.68 | 16.95 | 16.61 | 203 |
Aug 7, 2024 | 16.72 | 16.78 | 16.58 | 16.69 | 16.35 | 792 |
Aug 6, 2024 | 16.33 | 16.46 | 16.25 | 16.46 | 16.13 | 2,487 |
Aug 5, 2024 | 16.18 | 16.30 | 15.87 | 16.30 | 15.97 | 3,094 |
Aug 2, 2024 | 16.67 | 16.67 | 16.38 | 16.40 | 16.06 | 5,022 |
Aug 1, 2024 | 17.03 | 17.06 | 16.90 | 16.90 | 16.56 | 2,333 |
Jul 31, 2024 | 17.11 | 17.11 | 16.96 | 16.98 | 16.64 | 2,176 |
Jul 30, 2024 | 16.82 | 16.83 | 16.78 | 16.78 | 16.44 | 824 |
Jul 29, 2024 | 17.04 | 17.04 | 16.89 | 16.89 | 16.55 | 139 |
Jul 26, 2024 | 16.80 | 16.85 | 16.77 | 16.80 | 16.46 | 1,077 |
Jul 25, 2024 | 16.84 | 16.88 | 16.79 | 16.87 | 16.53 | 8,123 |
Jul 24, 2024 | 17.05 | 17.18 | 17.05 | 17.15 | 16.80 | 610 |
Jul 23, 2024 | 17.18 | 17.23 | 17.18 | 17.19 | 16.84 | 281 |
Jul 22, 2024 | 17.36 | 17.38 | 17.30 | 17.38 | 17.03 | 476 |
Jul 19, 2024 | 17.05 | 17.13 | 17.05 | 17.08 | 16.73 | 4,488 |
Jul 18, 2024 | 17.38 | 17.38 | 17.22 | 17.22 | 16.87 | 346 |
Jul 17, 2024 | 17.49 | 17.49 | 17.31 | 17.31 | 16.96 | 1,264 |
Jul 16, 2024 | 17.55 | 17.55 | 17.47 | 17.51 | 17.15 | 2,155 |
Jul 15, 2024 | 17.83 | 17.83 | 17.64 | 17.64 | 17.28 | 1,307 |
Jul 12, 2024 | 18.10 | 18.12 | 18.00 | 18.02 | 17.66 | 3,716 |
Jul 11, 2024 | 17.77 | 17.83 | 17.74 | 17.80 | 17.44 | 2,637 |
Jul 10, 2024 | 17.51 | 17.66 | 17.51 | 17.59 | 17.24 | 977 |
Jul 9, 2024 | 17.48 | 17.51 | 17.41 | 17.49 | 17.14 | 1,113 |
Jul 8, 2024 | 17.46 | 17.46 | 17.33 | 17.38 | 17.03 | 772 |
Jul 5, 2024 | 17.61 | 17.61 | 17.47 | 17.47 | 17.12 | 331 |
Jul 4, 2024 | 17.80 | 17.80 | 17.78 | 17.78 | 17.42 | 6,792 |
Jul 3, 2024 | 17.61 | 17.79 | 17.61 | 17.76 | 17.40 | 1,687 |
Jul 2, 2024 | 17.39 | 17.49 | 17.39 | 17.45 | 17.10 | 15,658 |
Jul 1, 2024 | 17.36 | 17.47 | 17.33 | 17.47 | 17.11 | 5,949 |
Jun 28, 2024 | 17.51 | 17.52 | 17.42 | 17.44 | 17.09 | 1,220 |
Jun 27, 2024 | 17.53 | 17.56 | 17.42 | 17.42 | 17.07 | 42 |
Jun 26, 2024 | 17.88 | 17.88 | 17.71 | 17.75 | 17.39 | 549 |
Jun 25, 2024 | 17.74 | 17.83 | 17.74 | 17.74 | 17.38 | 10 |
Jun 24, 2024 | 17.67 | 17.90 | 17.67 | 17.90 | 17.54 | 938 |
Jun 21, 2024 | 17.80 | 17.81 | 17.76 | 17.76 | 17.40 | 831 |
Jun 20, 2024 | 18.00 | 18.02 | 17.85 | 17.85 | 17.49 | 4,802 |
Jun 19, 2024 | 18.04 | 18.11 | 18.04 | 18.04 | 17.68 | 1,011 |
Jun 18, 2024 | 17.63 | 17.74 | 17.63 | 17.74 | 17.38 | 324 |
Jun 17, 2024 | 17.83 | 17.83 | 17.69 | 17.70 | 17.34 | 684 |
Jun 14, 2024 | 17.80 | 17.80 | 17.68 | 17.69 | 17.34 | 775 |
Jun 13, 2024 | 17.66 | 17.70 | 17.66 | 17.69 | 17.33 | - |
Jun 12, 2024 | 17.63 | 17.63 | 17.54 | 17.59 | 17.23 | 1,036 |
Jun 11, 2024 | 17.80 | 17.80 | 17.76 | 17.76 | 17.40 | 2,546 |
Jun 10, 2024 | 17.74 | 17.82 | 17.74 | 17.82 | 17.46 | 406 |
Jun 7, 2024 | 17.72 | 17.74 | 17.65 | 17.71 | 17.35 | 160 |
Jun 6, 2024 | 17.76 | 17.89 | 17.73 | 17.89 | 17.53 | 2,482 |
Jun 5, 2024 | 17.79 | 17.86 | 17.76 | 17.86 | 17.50 | 356 |
Jun 4, 2024 | 17.77 | 17.78 | 17.68 | 17.68 | 17.32 | 2,019 |
Jun 3, 2024 | 17.91 | 17.94 | 17.67 | 17.71 | 17.35 | 3,719 |
May 31, 2024 | 17.74 | 17.74 | 17.50 | 17.52 | 17.16 | 1,408 |
May 30, 2024 | 17.75 | 17.95 | 17.73 | 17.93 | 17.57 | 480 |
May 29, 2024 | 17.91 | 17.91 | 17.83 | 17.87 | 17.51 | 684 |
May 28, 2024 | 18.21 | 18.27 | 18.13 | 18.13 | 17.77 | 14,873 |
May 27, 2024 | 18.22 | 18.30 | 18.22 | 18.29 | 17.92 | 9,339 |
May 24, 2024 | 18.20 | 18.26 | 18.16 | 18.16 | 17.79 | 1,346 |
May 23, 2024 | 18.35 | 18.42 | 18.34 | 18.40 | 18.03 | 1,606 |
May 22, 2024 | 18.59 | 18.77 | 18.56 | 18.56 | 18.19 | 178 |
May 21, 2024 | 18.71 | 18.78 | 18.64 | 18.75 | 18.37 | 12,399 |
May 20, 2024 | 19.08 | 19.08 | 18.98 | 18.98 | 18.60 | 1,079 |
May 17, 2024 | 19.01 | 19.25 | 18.99 | 19.22 | 18.83 | 5,290 |
May 16, 2024 | 0.13505 Dividend | |||||
May 16, 2024 | 18.72 | 19.00 | 18.72 | 18.91 | 18.53 | 608 |
May 15, 2024 | 18.75 | 18.79 | 18.70 | 18.79 | 18.27 | 2,676 |
May 14, 2024 | 18.84 | 18.97 | 18.75 | 18.83 | 18.32 | 1,997 |
May 13, 2024 | 18.70 | 18.93 | 18.70 | 18.91 | 18.40 | 2,855 |
May 10, 2024 | 18.60 | 18.67 | 18.53 | 18.53 | 18.02 | 471 |
May 9, 2024 | 18.40 | 18.51 | 18.34 | 18.42 | 17.92 | 2,001 |
May 8, 2024 | 18.17 | 18.17 | 18.07 | 18.16 | 17.67 | 474 |
May 7, 2024 | 18.29 | 18.29 | 18.22 | 18.29 | 17.79 | 1,225 |
May 6, 2024 | 18.50 | 18.51 | 18.37 | 18.42 | 17.92 | 7,549 |
May 3, 2024 | 18.39 | 18.41 | 18.32 | 18.35 | 17.85 | 7,974 |
May 2, 2024 | 17.99 | 18.27 | 17.95 | 18.17 | 17.68 | 7,088 |
Apr 30, 2024 | 17.63 | 17.64 | 17.45 | 17.47 | 16.99 | 1,600 |
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
+1.69%
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%
SLX VanEck Steel ETF
60.55
+0.70%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
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%