XETRA - Delayed Quote EUR
iShares MSCI AC Far East ex-Japan UCITS ETF USD (Dist) (IQQF.DE)
47.60
+0.40
+(0.85%)
At close: April 30 at 5:36:18 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 | 47.75 | 47.92 | 47.44 | 47.60 | 47.60 | 908 |
Apr 28, 2025 | 47.17 | 47.24 | 46.99 | 47.08 | 47.08 | 6,987 |
Apr 25, 2025 | 47.30 | 47.30 | 46.93 | 46.99 | 46.99 | 1,865 |
Apr 24, 2025 | 46.60 | 47.05 | 46.35 | 47.05 | 47.05 | 909 |
Apr 23, 2025 | 46.83 | 47.37 | 46.65 | 47.03 | 47.03 | 3,928 |
Apr 22, 2025 | 45.18 | 45.54 | 44.92 | 45.54 | 45.54 | 5,037 |
Apr 17, 2025 | 45.83 | 45.90 | 45.52 | 45.52 | 45.52 | 206 |
Apr 16, 2025 | 45.38 | 45.74 | 45.04 | 45.66 | 45.66 | 741 |
Apr 15, 2025 | 46.33 | 46.67 | 46.10 | 46.67 | 46.67 | 4,835 |
Apr 14, 2025 | 45.60 | 46.34 | 45.60 | 46.01 | 46.01 | 1,424 |
Apr 11, 2025 | 45.23 | 45.32 | 44.71 | 44.97 | 44.97 | 12,894 |
Apr 10, 2025 | 46.60 | 46.60 | 44.63 | 44.63 | 44.63 | 2,002 |
Apr 9, 2025 | 43.37 | 43.97 | 42.56 | 42.85 | 42.85 | 5,998 |
Apr 8, 2025 | 44.42 | 45.10 | 44.02 | 44.69 | 44.69 | 5,099 |
Apr 7, 2025 | 43.34 | 45.62 | 42.87 | 44.71 | 44.71 | 12,060 |
Apr 4, 2025 | 48.72 | 48.78 | 45.81 | 46.34 | 46.34 | 5,341 |
Apr 3, 2025 | 49.58 | 49.60 | 48.54 | 48.97 | 48.97 | 4,602 |
Apr 2, 2025 | 51.20 | 51.30 | 50.94 | 50.97 | 50.97 | 419 |
Apr 1, 2025 | 51.30 | 51.41 | 50.91 | 51.41 | 51.41 | 4,133 |
Mar 31, 2025 | 50.33 | 50.64 | 50.27 | 50.64 | 50.64 | 3,676 |
Mar 28, 2025 | 51.79 | 51.85 | 51.08 | 51.09 | 51.09 | 2,064 |
Mar 27, 2025 | 52.34 | 52.56 | 52.25 | 52.49 | 52.49 | 67 |
Mar 26, 2025 | 52.51 | 52.57 | 52.12 | 52.21 | 52.21 | 1,635 |
Mar 25, 2025 | 52.57 | 52.57 | 52.28 | 52.38 | 52.38 | 2,255 |
Mar 24, 2025 | 52.45 | 52.65 | 52.37 | 52.50 | 52.50 | 1,580 |
Mar 21, 2025 | 52.23 | 52.31 | 52.05 | 52.31 | 52.31 | 789 |
Mar 20, 2025 | 52.82 | 52.82 | 52.43 | 52.63 | 52.63 | 6,908 |
Mar 19, 2025 | 53.02 | 53.23 | 52.87 | 53.09 | 53.09 | 800 |
Mar 18, 2025 | 53.12 | 53.24 | 52.91 | 52.95 | 52.95 | 272 |
Mar 17, 2025 | 52.59 | 53.25 | 52.51 | 53.25 | 53.25 | 6,734 |
Mar 14, 2025 | 52.19 | 52.58 | 52.19 | 52.49 | 52.49 | 1,210 |
Mar 13, 2025 | 0.08869 Dividend | |||||
Mar 13, 2025 | 51.46 | 51.85 | 51.39 | 51.75 | 51.75 | 2,505 |
Mar 12, 2025 | 51.95 | 52.12 | 51.51 | 52.00 | 51.91 | 15,542 |
Mar 11, 2025 | 51.79 | 51.90 | 51.23 | 51.44 | 51.35 | 9,697 |
Mar 10, 2025 | 52.46 | 52.46 | 51.74 | 51.78 | 51.69 | 20,225 |
Mar 7, 2025 | 53.07 | 53.07 | 52.54 | 52.54 | 52.45 | 4,737 |
Mar 6, 2025 | 53.40 | 53.50 | 53.08 | 53.08 | 52.99 | 3,612 |
Mar 5, 2025 | 53.24 | 53.24 | 52.60 | 52.92 | 52.83 | 10,093 |
Mar 4, 2025 | 52.75 | 52.81 | 52.31 | 52.34 | 52.25 | 17,931 |
Mar 3, 2025 | 53.67 | 53.67 | 52.91 | 53.23 | 53.14 | 9,082 |
Feb 28, 2025 | 53.20 | 53.40 | 52.99 | 53.35 | 53.26 | 9,413 |
Feb 27, 2025 | 54.76 | 55.04 | 54.70 | 54.88 | 54.79 | 6,811 |
Feb 26, 2025 | 55.21 | 55.34 | 55.07 | 55.26 | 55.17 | 2,624 |
Feb 25, 2025 | 54.29 | 54.32 | 53.80 | 54.02 | 53.93 | 1,957 |
Feb 24, 2025 | 55.25 | 55.31 | 54.23 | 54.32 | 54.23 | 7,683 |
Feb 21, 2025 | 55.60 | 56.04 | 55.59 | 55.93 | 55.83 | 4,026 |
Feb 20, 2025 | 54.68 | 55.58 | 54.65 | 55.18 | 55.09 | 12,741 |
Feb 19, 2025 | 55.10 | 55.26 | 54.89 | 55.04 | 54.95 | 7,288 |
Feb 18, 2025 | 54.98 | 55.11 | 54.67 | 54.93 | 54.84 | 29,889 |
Feb 17, 2025 | 54.49 | 54.81 | 54.46 | 54.81 | 54.72 | 11,421 |
Feb 14, 2025 | 53.99 | 54.17 | 53.79 | 53.85 | 53.76 | 9,474 |
Feb 13, 2025 | 53.28 | 53.57 | 53.17 | 53.57 | 53.48 | 40,428 |
Feb 12, 2025 | 53.64 | 53.91 | 53.28 | 53.57 | 53.48 | 4,620 |
Feb 11, 2025 | 53.10 | 53.41 | 52.95 | 53.36 | 53.27 | 1,858 |
Feb 10, 2025 | 53.36 | 53.67 | 53.36 | 53.58 | 53.49 | 26,011 |
Feb 7, 2025 | 52.82 | 53.36 | 52.82 | 52.99 | 52.90 | 36,547 |
Feb 6, 2025 | 52.47 | 52.55 | 52.36 | 52.52 | 52.43 | 15,611 |
Feb 5, 2025 | 51.95 | 52.08 | 51.79 | 52.08 | 51.99 | 2,610 |
Feb 4, 2025 | 52.08 | 52.50 | 52.06 | 52.50 | 52.41 | 3,988 |
Feb 3, 2025 | 51.48 | 51.94 | 51.36 | 51.94 | 51.85 | 6,969 |
Jan 31, 2025 | 52.55 | 52.55 | 52.19 | 52.35 | 52.26 | 1,205 |
Jan 30, 2025 | 51.47 | 52.21 | 51.47 | 52.21 | 52.12 | 1,379 |
Jan 29, 2025 | 51.71 | 51.88 | 51.57 | 51.57 | 51.48 | 2,663 |
Jan 28, 2025 | 50.73 | 51.04 | 50.68 | 50.68 | 50.59 | 2,987 |
Jan 27, 2025 | 50.83 | 50.83 | 50.51 | 50.53 | 50.44 | 5,454 |
Jan 24, 2025 | 51.76 | 51.76 | 51.47 | 51.69 | 51.60 | 1,856 |
Jan 23, 2025 | 51.50 | 51.51 | 51.26 | 51.50 | 51.41 | 6,491 |
Jan 22, 2025 | 51.35 | 51.66 | 51.35 | 51.57 | 51.48 | 3,161 |
Jan 21, 2025 | 51.65 | 51.82 | 51.41 | 51.41 | 51.32 | 9,102 |
Jan 20, 2025 | 51.76 | 52.00 | 51.39 | 52.00 | 51.91 | 11,639 |
Jan 17, 2025 | 51.18 | 51.75 | 51.09 | 51.61 | 51.52 | 10,142 |
Jan 16, 2025 | 51.45 | 51.47 | 51.04 | 51.04 | 50.95 | 17,136 |
Jan 15, 2025 | 50.09 | 50.74 | 50.09 | 50.74 | 50.65 | 2,121 |
Jan 14, 2025 | 50.51 | 50.59 | 50.12 | 50.21 | 50.12 | 3,720 |
Jan 13, 2025 | 50.15 | 50.15 | 49.78 | 49.82 | 49.74 | 35,349 |
Jan 10, 2025 | 50.55 | 50.55 | 50.00 | 50.22 | 50.13 | 23,067 |
Jan 9, 2025 | 50.69 | 50.87 | 50.69 | 50.81 | 50.72 | 302 |
Jan 8, 2025 | 50.92 | 50.98 | 50.62 | 50.75 | 50.66 | 6,625 |
Jan 7, 2025 | 51.15 | 51.27 | 51.00 | 51.09 | 51.00 | 2,531 |
Jan 6, 2025 | 51.36 | 51.98 | 51.36 | 51.56 | 51.47 | 13,484 |
Jan 3, 2025 | 51.07 | 51.21 | 50.96 | 51.21 | 51.12 | 2,125 |
Jan 2, 2025 | 50.48 | 51.08 | 50.10 | 51.08 | 50.99 | 129,168 |
Dec 30, 2024 | 50.69 | 50.96 | 50.69 | 50.73 | 50.64 | 2,268 |
Dec 27, 2024 | 50.87 | 51.04 | 50.45 | 50.92 | 50.83 | 4,120 |
Dec 23, 2024 | 51.29 | 51.29 | 50.98 | 51.11 | 51.02 | 1,075 |
Dec 20, 2024 | 50.74 | 50.97 | 50.26 | 50.97 | 50.88 | 8,907 |
Dec 19, 2024 | 50.86 | 50.91 | 50.76 | 50.91 | 50.82 | 20,642 |
Dec 18, 2024 | 51.27 | 51.27 | 51.06 | 51.18 | 51.09 | 7,168 |
Dec 17, 2024 | 50.77 | 50.91 | 50.58 | 50.91 | 50.82 | 7,728 |
Dec 16, 2024 | 51.16 | 51.23 | 50.88 | 50.97 | 50.88 | 2,243 |
Dec 13, 2024 | 51.43 | 51.54 | 51.23 | 51.25 | 51.16 | 12,700 |
Dec 12, 2024 | 0.126504 Dividend | |||||
Dec 12, 2024 | 51.93 | 52.04 | 51.40 | 51.57 | 51.48 | 7,116 |
Dec 11, 2024 | 51.47 | 51.65 | 51.36 | 51.65 | 51.44 | 1,721 |
Dec 10, 2024 | 51.51 | 51.88 | 51.48 | 51.65 | 51.44 | 19,929 |
Dec 9, 2024 | 51.84 | 52.72 | 51.84 | 52.72 | 52.50 | 15,406 |
Dec 6, 2024 | 51.04 | 51.18 | 51.02 | 51.05 | 50.84 | 4,022 |
Dec 5, 2024 | 51.02 | 51.11 | 50.84 | 51.11 | 50.90 | 4,409 |
Dec 4, 2024 | 51.28 | 51.35 | 50.92 | 50.99 | 50.78 | 20,129 |
Dec 3, 2024 | 51.28 | 51.28 | 50.50 | 50.97 | 50.76 | 3,781 |
Dec 2, 2024 | 50.72 | 50.98 | 50.57 | 50.89 | 50.68 | 4,046 |
Nov 29, 2024 | 49.74 | 50.39 | 49.74 | 50.39 | 50.18 | 12,996 |
Nov 28, 2024 | 49.99 | 49.99 | 49.84 | 49.94 | 49.73 | 1,457 |
Nov 27, 2024 | 50.70 | 50.70 | 50.03 | 50.04 | 49.83 | 2,929 |
Nov 26, 2024 | 50.30 | 50.58 | 50.18 | 50.35 | 50.14 | 4,784 |
Nov 25, 2024 | 50.71 | 50.75 | 50.38 | 50.53 | 50.32 | 1,931 |
Nov 22, 2024 | 50.59 | 51.05 | 50.59 | 51.01 | 50.80 | 1,740 |
Nov 21, 2024 | 50.76 | 50.93 | 50.54 | 50.93 | 50.72 | 885 |
Nov 20, 2024 | 50.91 | 50.98 | 50.73 | 50.98 | 50.77 | 3,529 |
Nov 19, 2024 | 50.86 | 50.86 | 50.43 | 50.79 | 50.58 | 3,596 |
Nov 18, 2024 | 50.42 | 50.68 | 50.39 | 50.68 | 50.47 | 1,633 |
Nov 15, 2024 | 50.29 | 50.59 | 50.22 | 50.39 | 50.18 | 5,841 |
Nov 14, 2024 | 50.17 | 50.48 | 50.17 | 50.31 | 50.10 | 10,023 |
Nov 13, 2024 | 50.66 | 50.91 | 50.45 | 50.45 | 50.24 | 12,737 |
Nov 12, 2024 | 50.71 | 50.77 | 50.41 | 50.50 | 50.29 | 4,783 |
Nov 11, 2024 | 51.82 | 51.86 | 51.35 | 51.35 | 51.14 | 7,177 |
Nov 8, 2024 | 52.44 | 52.44 | 51.59 | 51.64 | 51.43 | 7,049 |
Nov 7, 2024 | 52.35 | 52.67 | 52.23 | 52.50 | 52.28 | 3,039 |
Nov 6, 2024 | 51.65 | 51.78 | 51.19 | 51.28 | 51.07 | 85,448 |
Nov 5, 2024 | 51.65 | 51.97 | 51.61 | 51.97 | 51.75 | 6,949 |
Nov 4, 2024 | 51.03 | 51.29 | 51.03 | 51.21 | 51.00 | 17,351 |
Nov 1, 2024 | 50.67 | 51.06 | 50.57 | 51.06 | 50.85 | 3,128 |
Oct 31, 2024 | 50.36 | 50.47 | 49.92 | 50.04 | 49.83 | 23,338 |
Oct 30, 2024 | 51.03 | 51.03 | 50.72 | 50.86 | 50.65 | 12,525 |
Oct 29, 2024 | 51.49 | 52.01 | 51.49 | 51.65 | 51.44 | 3,624 |
Oct 28, 2024 | 51.60 | 51.91 | 51.50 | 51.91 | 51.69 | 13,894 |
Oct 25, 2024 | 51.72 | 51.97 | 51.70 | 51.97 | 51.75 | 3,332 |
Oct 24, 2024 | 51.65 | 51.66 | 51.34 | 51.37 | 51.16 | 3,650 |
Oct 23, 2024 | 52.18 | 52.27 | 51.85 | 52.00 | 51.78 | 2,960 |
Oct 22, 2024 | 51.77 | 52.06 | 51.57 | 51.81 | 51.59 | 2,109 |
Oct 21, 2024 | 51.81 | 51.83 | 51.57 | 51.67 | 51.46 | 12,143 |
Oct 18, 2024 | 52.28 | 52.65 | 52.23 | 52.23 | 52.01 | 4,289 |
Oct 17, 2024 | 51.45 | 51.61 | 51.31 | 51.44 | 51.23 | 1,847 |
Oct 16, 2024 | 51.18 | 51.58 | 51.12 | 51.58 | 51.37 | 5,067 |
Oct 15, 2024 | 51.53 | 51.53 | 51.00 | 51.08 | 50.87 | 1,538 |
Oct 14, 2024 | 52.19 | 52.43 | 51.97 | 52.32 | 52.10 | 2,691 |
Oct 11, 2024 | 51.44 | 52.24 | 51.44 | 52.24 | 52.02 | 6,688 |
Oct 10, 2024 | 51.96 | 52.01 | 51.81 | 51.94 | 51.72 | 4,336 |
Oct 9, 2024 | 51.27 | 51.91 | 51.27 | 51.91 | 51.69 | 1,219 |
Oct 8, 2024 | 51.91 | 52.19 | 51.23 | 52.06 | 51.84 | 19,032 |
Oct 7, 2024 | 54.21 | 54.37 | 53.90 | 53.91 | 53.69 | 2,254 |
Oct 4, 2024 | 53.20 | 53.64 | 52.93 | 52.93 | 52.71 | 6,670 |
Oct 3, 2024 | 52.69 | 52.75 | 51.79 | 52.51 | 52.29 | 4,462 |
Oct 2, 2024 | 52.84 | 53.17 | 52.43 | 52.75 | 52.53 | 23,735 |
Oct 1, 2024 | 50.69 | 51.00 | 50.65 | 51.00 | 50.79 | 8,533 |
Sep 30, 2024 | 51.46 | 51.51 | 50.69 | 50.71 | 50.50 | 20,691 |
Sep 27, 2024 | 50.99 | 51.46 | 50.86 | 51.21 | 51.00 | 8,643 |
Sep 26, 2024 | 49.88 | 51.30 | 49.88 | 50.75 | 50.54 | 25,828 |
Sep 25, 2024 | 48.33 | 48.90 | 48.33 | 48.69 | 48.48 | 17,343 |
Sep 24, 2024 | 48.17 | 49.10 | 48.16 | 49.10 | 48.89 | 16,765 |
Sep 23, 2024 | 46.71 | 47.34 | 46.71 | 47.29 | 47.10 | 21,491 |
Sep 20, 2024 | 46.69 | 46.69 | 46.49 | 46.49 | 46.29 | 2,280 |
Sep 19, 2024 | 46.49 | 46.81 | 46.47 | 46.81 | 46.62 | 1,735 |
Sep 18, 2024 | 45.87 | 45.90 | 45.74 | 45.74 | 45.56 | 6,241 |
Sep 17, 2024 | 45.98 | 46.01 | 45.93 | 45.93 | 45.74 | 3,615 |
Sep 16, 2024 | 45.78 | 45.85 | 45.47 | 45.47 | 45.29 | 15,487 |
Sep 13, 2024 | 45.71 | 45.75 | 45.60 | 45.75 | 45.56 | 1,750 |
Sep 12, 2024 | 0.460056 Dividend | |||||
Sep 12, 2024 | 45.67 | 45.70 | 45.48 | 45.48 | 45.29 | 3,696 |
Sep 11, 2024 | 45.26 | 45.46 | 45.13 | 45.26 | 44.61 | 946 |
Sep 10, 2024 | 45.22 | 45.40 | 45.15 | 45.38 | 44.73 | 4,452 |
Sep 9, 2024 | 45.28 | 45.45 | 45.21 | 45.34 | 44.69 | 8,768 |
Sep 6, 2024 | 45.54 | 45.69 | 44.96 | 44.96 | 44.32 | 9,441 |
Sep 5, 2024 | 45.60 | 45.72 | 45.56 | 45.69 | 45.04 | 3,991 |
Sep 4, 2024 | 45.42 | 45.85 | 45.42 | 45.78 | 45.12 | 2,121 |
Sep 3, 2024 | 46.63 | 46.63 | 46.08 | 46.13 | 45.47 | 5,065 |
Sep 2, 2024 | 46.81 | 46.81 | 46.65 | 46.74 | 46.07 | 3,612 |
Aug 30, 2024 | 47.15 | 47.19 | 46.80 | 46.80 | 46.13 | 17,300 |
Aug 29, 2024 | 46.63 | 47.03 | 46.63 | 46.96 | 46.28 | 3,925 |
Aug 28, 2024 | 46.67 | 46.90 | 46.47 | 46.57 | 45.91 | 3,685 |
Aug 27, 2024 | 46.63 | 46.74 | 46.58 | 46.58 | 45.92 | 5,453 |
Aug 26, 2024 | 46.96 | 47.15 | 46.60 | 46.63 | 45.97 | 1,896 |
Aug 23, 2024 | 46.97 | 47.23 | 46.94 | 47.21 | 46.54 | 1,085 |
Aug 22, 2024 | 46.98 | 47.03 | 46.58 | 46.58 | 45.92 | 940 |
Aug 21, 2024 | 46.78 | 47.01 | 46.75 | 46.99 | 46.32 | 2,621 |
Aug 20, 2024 | 47.35 | 47.45 | 46.95 | 46.95 | 46.28 | 3,449 |
Aug 19, 2024 | 47.41 | 47.66 | 47.31 | 47.66 | 46.98 | 1,541 |
Aug 16, 2024 | 47.15 | 47.22 | 46.96 | 47.21 | 46.53 | 2,023 |
Aug 15, 2024 | 46.15 | 46.86 | 46.15 | 46.86 | 46.19 | 3,401 |
Aug 14, 2024 | 46.29 | 46.47 | 46.10 | 46.24 | 45.58 | 1,818 |
Aug 13, 2024 | 46.37 | 46.58 | 46.24 | 46.58 | 45.92 | 571 |
Aug 12, 2024 | 46.08 | 46.40 | 46.08 | 46.33 | 45.67 | 734 |
Aug 9, 2024 | 45.99 | 46.21 | 45.81 | 45.94 | 45.28 | 2,549 |
Aug 8, 2024 | 44.90 | 45.82 | 44.78 | 45.82 | 45.17 | 10,209 |
Aug 7, 2024 | 45.08 | 45.58 | 45.08 | 45.44 | 44.79 | 7,956 |
Aug 6, 2024 | 44.12 | 44.23 | 43.70 | 44.20 | 43.57 | 17,909 |
Aug 5, 2024 | 43.18 | 43.88 | 42.37 | 43.88 | 43.26 | 5,872 |
Aug 2, 2024 | 46.01 | 46.01 | 45.19 | 45.31 | 44.67 | 4,094 |
Aug 1, 2024 | 47.47 | 47.53 | 47.06 | 47.06 | 46.39 | 15,897 |
Jul 31, 2024 | 47.31 | 47.60 | 47.28 | 47.60 | 46.92 | 6,418 |
Jul 30, 2024 | 46.51 | 46.69 | 46.40 | 46.40 | 45.73 | 10,911 |
Jul 29, 2024 | 46.81 | 46.93 | 46.49 | 46.53 | 45.87 | 11,090 |
Jul 26, 2024 | 46.35 | 46.55 | 46.35 | 46.55 | 45.89 | 2,752 |
Jul 25, 2024 | 46.37 | 46.49 | 46.21 | 46.47 | 45.81 | 22,429 |
Jul 24, 2024 | 47.06 | 47.23 | 46.91 | 46.99 | 46.32 | 3,626 |
Jul 23, 2024 | 47.36 | 47.53 | 47.31 | 47.51 | 46.84 | 8,117 |
Jul 22, 2024 | 47.26 | 47.53 | 47.24 | 47.40 | 46.73 | 3,173 |
Jul 19, 2024 | 47.48 | 47.53 | 47.31 | 47.31 | 46.63 | 11,664 |
Jul 18, 2024 | 48.42 | 48.42 | 47.63 | 47.63 | 46.95 | 4,599 |
Jul 17, 2024 | 48.67 | 48.67 | 48.10 | 48.17 | 47.49 | 4,553 |
Jul 16, 2024 | 48.94 | 48.99 | 48.94 | 48.97 | 48.28 | 403 |
Jul 15, 2024 | 49.29 | 49.29 | 49.05 | 49.06 | 48.36 | 3,649 |
Jul 12, 2024 | 49.62 | 49.81 | 49.56 | 49.74 | 49.03 | 4,448 |
Jul 11, 2024 | 49.83 | 49.83 | 49.63 | 49.63 | 48.93 | 3,719 |
Jul 10, 2024 | 49.01 | 49.30 | 49.01 | 49.30 | 48.60 | 680 |
Jul 9, 2024 | 48.91 | 48.96 | 48.83 | 48.90 | 48.21 | 674 |
Jul 8, 2024 | 48.83 | 48.88 | 48.76 | 48.76 | 48.06 | 1,044 |
Jul 5, 2024 | 48.87 | 48.87 | 48.56 | 48.61 | 47.92 | 7,202 |
Jul 4, 2024 | 49.04 | 49.08 | 48.88 | 48.92 | 48.23 | 1,253 |
Jul 3, 2024 | 48.37 | 48.76 | 48.37 | 48.76 | 48.06 | 6,285 |
Jul 2, 2024 | 47.90 | 48.14 | 47.87 | 48.12 | 47.43 | 5,700 |
Jul 1, 2024 | 48.03 | 48.18 | 47.99 | 48.11 | 47.42 | 1,827 |
Jun 28, 2024 | 48.38 | 48.44 | 48.29 | 48.29 | 47.61 | 1,260 |
Jun 27, 2024 | 48.15 | 48.20 | 48.02 | 48.02 | 47.33 | 18,979 |
Jun 26, 2024 | 48.48 | 48.57 | 48.19 | 48.28 | 47.59 | 3,917 |
Jun 25, 2024 | 48.13 | 48.26 | 48.09 | 48.13 | 47.44 | 18,899 |
Jun 24, 2024 | 48.23 | 48.54 | 48.23 | 48.47 | 47.77 | 1,330 |
Jun 21, 2024 | 48.74 | 48.74 | 48.58 | 48.64 | 47.95 | 5,899 |
Jun 20, 2024 | 49.24 | 49.24 | 48.76 | 48.87 | 48.17 | 8,930 |
Jun 19, 2024 | 49.19 | 49.35 | 49.16 | 49.21 | 48.51 | 3,455 |
Jun 18, 2024 | 48.26 | 48.58 | 48.26 | 48.54 | 47.85 | 2,247 |
Jun 17, 2024 | 48.21 | 48.21 | 48.06 | 48.10 | 47.41 | 2,527 |
Jun 14, 2024 | 48.28 | 48.28 | 47.99 | 48.08 | 47.39 | 2,504 |
Jun 13, 2024 | 0.247506 Dividend | |||||
Jun 13, 2024 | 47.88 | 47.95 | 47.85 | 47.95 | 47.27 | 1,056 |
Jun 12, 2024 | 47.93 | 48.12 | 47.81 | 48.10 | 47.17 | 4,348 |
Jun 11, 2024 | 47.71 | 47.73 | 47.57 | 47.63 | 46.70 | 4,141 |
Jun 10, 2024 | 47.69 | 48.06 | 47.69 | 48.03 | 47.10 | 3,806 |
Jun 7, 2024 | 47.68 | 47.79 | 47.50 | 47.72 | 46.80 | 1,581 |
Jun 6, 2024 | 47.81 | 47.94 | 47.78 | 47.94 | 47.02 | 5,118 |
Jun 5, 2024 | 47.32 | 47.67 | 47.23 | 47.67 | 46.75 | 32,959 |
Jun 4, 2024 | 46.90 | 47.08 | 46.81 | 46.86 | 45.95 | 12,573 |
Jun 3, 2024 | 47.28 | 47.33 | 46.83 | 46.88 | 45.97 | 7,991 |
May 31, 2024 | 46.72 | 46.72 | 46.35 | 46.37 | 45.47 | 4,122 |
May 30, 2024 | 47.08 | 47.35 | 47.08 | 47.35 | 46.43 | 5,443 |
May 29, 2024 | 47.62 | 47.63 | 47.47 | 47.50 | 46.58 | 2,838 |
May 28, 2024 | 48.37 | 48.37 | 48.13 | 48.19 | 47.25 | 1,942 |
May 27, 2024 | 48.41 | 48.49 | 48.40 | 48.49 | 47.55 | 1,731 |
May 24, 2024 | 47.87 | 48.08 | 47.87 | 47.96 | 47.03 | 2,323 |
May 23, 2024 | 48.63 | 48.63 | 48.26 | 48.31 | 47.38 | 2,971 |
May 22, 2024 | 48.50 | 48.77 | 48.50 | 48.50 | 47.56 | 1,281 |
May 21, 2024 | 48.40 | 48.52 | 48.34 | 48.47 | 47.53 | 7,471 |
May 20, 2024 | 48.99 | 49.01 | 48.85 | 48.99 | 48.05 | 900 |
May 17, 2024 | 48.92 | 49.29 | 48.92 | 49.29 | 48.34 | 9,933 |
May 16, 2024 | 48.85 | 49.09 | 48.85 | 49.05 | 48.10 | 8,463 |
May 15, 2024 | 48.58 | 48.85 | 48.44 | 48.85 | 47.90 | 7,112 |
May 14, 2024 | 48.30 | 48.44 | 48.24 | 48.44 | 47.50 | 4,783 |
May 13, 2024 | 48.15 | 48.31 | 48.15 | 48.31 | 47.38 | 1,296 |
May 10, 2024 | 47.98 | 48.14 | 47.97 | 47.99 | 47.06 | 4,071 |
May 9, 2024 | 47.39 | 47.60 | 47.39 | 47.58 | 46.66 | 5,994 |
May 8, 2024 | 47.22 | 47.24 | 47.01 | 47.24 | 46.33 | 6,312 |
May 7, 2024 | 47.40 | 47.40 | 47.31 | 47.39 | 46.47 | 598 |
May 6, 2024 | 47.53 | 47.63 | 47.46 | 47.52 | 46.60 | 17,963 |
May 3, 2024 | 47.13 | 47.34 | 47.02 | 47.33 | 46.41 | 4,862 |
May 2, 2024 | 46.49 | 46.87 | 46.44 | 46.87 | 45.96 | 2,175 |
Apr 30, 2024 | 46.21 | 46.22 | 45.97 | 46.01 | 45.11 | 4,171 |
Related Tickers
QLD ProShares Ultra QQQ
91.69
+3.51%
BLCN Siren Nasdaq NexGen Economy ETF
20.35
+2.99%
IYW iShares U.S. Technology ETF
146.82
+2.79%
IXN iShares Global Tech ETF
78.89
+2.62%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.11
+2.74%
FTEC Fidelity MSCI Information Technology Index ETF
167.65
+2.59%
VGT Vanguard Information Technology Index Fund ETF Shares
563.72
+2.60%
IGM iShares Expanded Tech Sector ETF
94.91
+2.47%
PKB Invesco Building & Construction ETF
71.84
+2.47%
BLOK Amplify Transformational Data Sharing ETF
41.16
+2.44%
XSD SPDR S&P Semiconductor ETF
197.63
+2.42%
IETC iShares U.S. Tech Independence Focused ETF
80.39
+2.28%
NULG Nuveen ESG Large-Cap Growth ETF
82.48
+2.28%
XLK The Technology Select Sector SPDR Fund
214.70
+2.25%
MGK Vanguard Mega Cap Growth Index Fund
322.47
+2.23%
ILCG iShares Morningstar Growth ETF
84.48
+2.19%
VUG Vanguard Growth Index Fund ETF Shares
386.29
+2.12%
WLDR Affinity World Leaders Equity ETF
29.37
+2.08%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
347.64
+2.02%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.17
+2.01%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.82
+2.01%
ONEQ Fidelity Nasdaq Composite Index ETF
69.96
+1.91%
IWF iShares Russell 1000 Growth ETF
373.83
+1.92%
PSCI Invesco S&P SmallCap Industrials ETF
118.81
+1.87%
IVW iShares S&P 500 Growth ETF
96.40
+1.85%
IUSG iShares Core S&P U.S. Growth ETF
132.01
+1.80%
SPMO Invesco S&P 500 Momentum ETF
96.33
+1.86%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.88
+1.79%
SCHG Schwab U.S. Large-Cap Growth ETF
25.87
+1.77%
TMFC Motley Fool 100 Index ETF
57.63
+1.79%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.93
+1.84%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+1.76%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.47
+1.79%
IWY iShares Russell Top 200 Growth ETF
217.87
+1.73%
XLG Invesco S&P 500 Top 50 ETF
46.59
+1.77%
SPHB Invesco S&P 500 High Beta ETF
80.52
+1.71%
QQQ Invesco QQQ Trust
483.81
+1.75%
FLJH Franklin FTSE Japan Hedged ETF
31.17
+1.67%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.07
+1.65%
XAR SPDR S&P Aerospace & Defense ETF
173.84
+1.68%
OEF iShares S&P 100 ETF
273.00
+1.56%
UTES Virtus Reaves Utilities ETF
67.84
+1.63%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.26
+1.63%
SMH VanEck Semiconductor ETF
214.54
+1.54%
AIQ Global X Artificial Intelligence & Technology ETF
37.41
+1.46%
MTUM iShares MSCI USA Momentum Factor ETF
212.70
+1.46%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.05
+1.51%
FCOM Fidelity MSCI Communication Services Index ETF
56.39
+1.50%
PAVE Global X U.S. Infrastructure Development ETF
38.97
+1.53%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.29
+1.46%
VOX Vanguard Communication Services Index Fund ETF Shares
148.86
+1.48%
IYY iShares Dow Jones U.S. ETF
136.94
+1.44%
IWL iShares Russell Top 200 ETF
138.44
+1.44%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.60
+1.43%
MGC Vanguard Mega Cap Index Fund
203.12
+1.41%
IXP iShares Global Comm Services ETF
99.18
+1.37%
HTUS Hull Tactical US ETF
36.71
+1.32%
IOO iShares Global 100 ETF
97.48
+1.40%
USMC Principal U.S. Mega-Cap ETF
57.51
+1.40%
DXJ WisdomTree Japan Hedged Equity Fund
110.22
+1.45%
VDE Vanguard Energy Index Fund ETF Shares
113.36
+1.29%
PSI Invesco Semiconductors ETF
46.89
+1.38%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.37
+1.37%
PPA Invesco Aerospace & Defense ETF
123.43
+1.36%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.31
+1.36%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.04
+1.35%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.14
+1.32%
VV Vanguard Large Cap Index Fund
258.42
+1.23%
XNTK SPDR NYSE Technology ETF
199.46
+1.30%
EWT iShares MSCI Taiwan ETF
48.10
+1.30%
GRPM Invesco S&P MidCap 400 GARP ETF
101.45
+1.21%
IDX VanEck Indonesia Index ETF
13.57
+1.27%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.49
+1.24%
COPX Global X Copper Miners ETF
38.27
+1.22%
PBUS Invesco MSCI USA ETF
56.33
+1.24%
SPLG SPDR Portfolio S&P 500 ETF
66.00
+1.22%
DUSA Davis Select U.S. Equity ETF
42.44
+1.23%
ILCB iShares Morningstar U.S. Equity ETF
77.66
+1.09%
FENY Fidelity MSCI Energy Index ETF
22.34
+1.22%
QTUM Defiance Quantum ETF
75.92
+1.27%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.06
+1.20%
KCE SPDR S&P Capital Markets ETF
125.82
+1.20%
FVAL Fidelity Value Factor ETF
58.77
+1.19%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.40
+1.17%
XMMO Invesco S&P MidCap Momentum ETF
116.50
+1.01%
FTXL First Trust Nasdaq Semiconductor ETF
74.72
+1.12%
VIS Vanguard Industrials Index Fund ETF Shares
250.69
+1.15%
EPS WisdomTree U.S. LargeCap Fund
58.75
+1.15%
QLC FlexShares US Quality Large Cap Index Fund
64.16
+1.15%
SPY SPDR S&P 500 ETF
561.16
+1.19%
VOO Vanguard S&P 500 ETF
515.73
+1.18%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.98
+1.15%
FYX First Trust Small Cap Core AlphaDEX Fund
87.73
+1.14%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.12
+1.16%
SCHX Schwab U.S. Large-Cap ETF
22.18
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
QGRO American Century U.S. Quality Growth ETF
98.38
+1.13%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.99
+1.13%
FIDU Fidelity MSCI Industrials Index ETF
69.50
+1.12%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.66
+1.11%