XETRA - Delayed Quote EUR
iShares MSCI Japan UCITS ETF USD (Dist) (IQQJ.DE)
15.99
-0.08
(-0.52%)
At close: April 30 at 5:36:04 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 | 16.02 | 16.02 | 15.83 | 15.99 | 15.99 | 10,933 |
Apr 28, 2025 | 15.89 | 15.98 | 15.85 | 15.93 | 15.93 | 4,775 |
Apr 25, 2025 | 15.77 | 15.77 | 15.70 | 15.73 | 15.73 | 2,242 |
Apr 24, 2025 | 15.56 | 15.69 | 15.44 | 15.68 | 15.68 | 16,046 |
Apr 23, 2025 | 15.57 | 15.74 | 15.53 | 15.62 | 15.62 | 8,753 |
Apr 22, 2025 | 15.26 | 15.40 | 15.22 | 15.40 | 15.40 | 10,128 |
Apr 17, 2025 | 15.19 | 15.34 | 15.15 | 15.31 | 15.31 | 11,168 |
Apr 16, 2025 | 15.02 | 15.13 | 15.02 | 15.13 | 15.13 | 5,012 |
Apr 15, 2025 | 15.08 | 15.27 | 15.00 | 15.27 | 15.27 | 19,145 |
Apr 14, 2025 | 14.91 | 15.04 | 14.87 | 14.98 | 14.98 | 19,594 |
Apr 11, 2025 | 14.67 | 14.67 | 14.42 | 14.45 | 14.45 | 9,743 |
Apr 10, 2025 | 15.36 | 15.36 | 14.63 | 14.63 | 14.63 | 22,312 |
Apr 9, 2025 | 14.34 | 14.42 | 13.93 | 14.20 | 14.20 | 13,239 |
Apr 8, 2025 | 14.72 | 15.06 | 14.62 | 14.87 | 14.87 | 12,368 |
Apr 7, 2025 | 13.61 | 14.46 | 13.55 | 14.39 | 14.39 | 79,421 |
Apr 4, 2025 | 14.97 | 14.97 | 14.32 | 14.46 | 14.46 | 94,174 |
Apr 3, 2025 | 15.48 | 15.52 | 15.04 | 15.11 | 15.11 | 30,650 |
Apr 2, 2025 | 15.98 | 16.00 | 15.85 | 15.92 | 15.92 | 11,058 |
Apr 1, 2025 | 16.04 | 16.13 | 15.93 | 16.13 | 16.13 | 16,095 |
Mar 31, 2025 | 16.09 | 16.14 | 15.99 | 16.11 | 16.11 | 27,068 |
Mar 28, 2025 | 16.44 | 16.44 | 16.25 | 16.26 | 16.26 | 212,570 |
Mar 27, 2025 | 16.77 | 16.77 | 16.66 | 16.70 | 16.70 | 4,688 |
Mar 26, 2025 | 16.86 | 16.86 | 16.73 | 16.74 | 16.74 | 19,760 |
Mar 25, 2025 | 16.72 | 16.83 | 16.70 | 16.83 | 16.83 | 9,100 |
Mar 24, 2025 | 16.69 | 16.78 | 16.67 | 16.75 | 16.75 | 9,690 |
Mar 21, 2025 | 16.80 | 16.80 | 16.70 | 16.76 | 16.76 | 8,059 |
Mar 20, 2025 | 16.75 | 16.79 | 16.63 | 16.74 | 16.74 | 23,207 |
Mar 19, 2025 | 16.60 | 16.65 | 16.58 | 16.64 | 16.64 | 8,332 |
Mar 18, 2025 | 16.47 | 16.52 | 16.46 | 16.49 | 16.49 | 5,114 |
Mar 17, 2025 | 16.49 | 16.57 | 16.45 | 16.55 | 16.55 | 5,651 |
Mar 14, 2025 | 16.29 | 16.45 | 16.27 | 16.44 | 16.44 | 4,647 |
Mar 13, 2025 | 16.26 | 16.30 | 16.25 | 16.27 | 16.27 | 3,343 |
Mar 12, 2025 | 16.10 | 16.22 | 16.10 | 16.22 | 16.22 | 42,590 |
Mar 11, 2025 | 16.15 | 16.15 | 15.90 | 15.91 | 15.91 | 24,448 |
Mar 10, 2025 | 16.38 | 16.38 | 16.19 | 16.23 | 16.23 | 58,529 |
Mar 7, 2025 | 16.41 | 16.43 | 16.33 | 16.33 | 16.33 | 21,209 |
Mar 6, 2025 | 16.62 | 16.62 | 16.48 | 16.50 | 16.50 | 28,101 |
Mar 5, 2025 | 16.56 | 16.58 | 16.45 | 16.46 | 16.46 | 43,136 |
Mar 4, 2025 | 16.80 | 16.80 | 16.49 | 16.51 | 16.51 | 20,293 |
Mar 3, 2025 | 17.01 | 17.01 | 16.94 | 16.98 | 16.98 | 5,309 |
Feb 28, 2025 | 16.68 | 16.77 | 16.67 | 16.75 | 16.75 | 8,230 |
Feb 27, 2025 | 17.03 | 17.05 | 16.97 | 17.03 | 17.03 | 8,810 |
Feb 26, 2025 | 16.89 | 16.96 | 16.84 | 16.96 | 16.96 | 8,775 |
Feb 25, 2025 | 16.93 | 16.94 | 16.79 | 16.79 | 16.79 | 9,496 |
Feb 24, 2025 | 16.78 | 16.80 | 16.73 | 16.78 | 16.78 | 9,520 |
Feb 21, 2025 | 16.91 | 16.96 | 16.89 | 16.92 | 16.92 | 2,913 |
Feb 20, 2025 | 17.02 | 17.05 | 16.90 | 16.91 | 16.91 | 3,450 |
Feb 19, 2025 | 17.02 | 17.02 | 16.94 | 16.98 | 16.98 | 19,434 |
Feb 18, 2025 | 17.03 | 17.08 | 17.02 | 17.05 | 17.05 | 13,086 |
Feb 17, 2025 | 16.97 | 17.03 | 16.97 | 17.02 | 17.02 | 35,526 |
Feb 14, 2025 | 16.82 | 16.86 | 16.79 | 16.79 | 16.79 | 5,460 |
Feb 13, 2025 | 16.74 | 16.88 | 16.74 | 16.85 | 16.85 | 13,374 |
Feb 12, 2025 | 16.70 | 16.75 | 16.60 | 16.60 | 16.60 | 2,564 |
Feb 11, 2025 | 16.94 | 16.94 | 16.86 | 16.93 | 16.93 | 19,106 |
Feb 10, 2025 | 16.93 | 17.01 | 16.92 | 16.98 | 16.98 | 6,039 |
Feb 7, 2025 | 16.92 | 16.96 | 16.91 | 16.93 | 16.93 | 7,241 |
Feb 6, 2025 | 16.92 | 17.05 | 16.92 | 17.05 | 17.05 | 1,857 |
Feb 5, 2025 | 16.78 | 16.83 | 16.76 | 16.83 | 16.83 | 4,612 |
Feb 4, 2025 | 16.65 | 16.74 | 16.60 | 16.73 | 16.73 | 11,879 |
Feb 3, 2025 | 16.73 | 16.81 | 16.72 | 16.81 | 16.81 | 13,365 |
Jan 31, 2025 | 16.90 | 16.94 | 16.87 | 16.90 | 16.90 | 5,406 |
Jan 30, 2025 | 16.81 | 16.86 | 16.81 | 16.85 | 16.85 | 4,984 |
Jan 29, 2025 | 16.72 | 16.74 | 16.67 | 16.67 | 16.67 | 1,922 |
Jan 28, 2025 | 16.55 | 16.66 | 16.55 | 16.59 | 16.59 | 10,504 |
Jan 27, 2025 | 16.43 | 16.44 | 16.36 | 16.41 | 16.41 | 6,445 |
Jan 24, 2025 | 16.55 | 16.60 | 16.49 | 16.60 | 16.60 | 11,327 |
Jan 23, 2025 | 16.49 | 16.53 | 16.47 | 16.53 | 16.53 | 4,296 |
Jan 22, 2025 | 16.42 | 16.49 | 16.42 | 16.47 | 16.47 | 2,913 |
Jan 21, 2025 | 16.36 | 16.43 | 16.36 | 16.42 | 16.42 | 13,768 |
Jan 20, 2025 | 16.41 | 16.42 | 16.32 | 16.36 | 16.36 | 5,101 |
Jan 17, 2025 | 16.32 | 16.39 | 16.30 | 16.37 | 16.37 | 8,391 |
Jan 16, 2025 | 16.35 | 16.35 | 16.28 | 16.31 | 16.31 | 2,045 |
Jan 15, 2025 | 16.34 | 16.50 | 16.34 | 16.49 | 16.49 | 6,784 |
Jan 14, 2025 | 16.37 | 16.38 | 16.28 | 16.29 | 16.29 | 7,694 |
Jan 13, 2025 | 16.33 | 16.38 | 16.30 | 16.38 | 16.38 | 10,234 |
Jan 10, 2025 | 16.41 | 16.46 | 16.38 | 16.38 | 16.38 | 6,527 |
Jan 9, 2025 | 16.54 | 16.59 | 16.54 | 16.56 | 16.56 | 3,104 |
Jan 8, 2025 | 16.69 | 16.73 | 16.66 | 16.71 | 16.71 | 15,691 |
Jan 7, 2025 | 16.72 | 16.80 | 16.71 | 16.74 | 16.74 | 13,205 |
Jan 6, 2025 | 16.68 | 16.74 | 16.61 | 16.74 | 16.74 | 3,707 |
Jan 3, 2025 | 16.69 | 16.75 | 16.62 | 16.75 | 16.75 | 18,101 |
Jan 2, 2025 | 16.74 | 16.89 | 16.64 | 16.89 | 16.89 | 11,949 |
Dec 30, 2024 | 16.58 | 16.64 | 16.54 | 16.54 | 16.54 | 3,375 |
Dec 27, 2024 | 16.74 | 16.80 | 16.66 | 16.71 | 16.71 | 14,084 |
Dec 23, 2024 | 16.39 | 16.42 | 16.30 | 16.32 | 16.32 | 2,143 |
Dec 20, 2024 | 16.28 | 16.43 | 16.15 | 16.43 | 16.43 | 8,221 |
Dec 19, 2024 | 16.51 | 16.53 | 16.40 | 16.44 | 16.44 | 64,848 |
Dec 18, 2024 | 16.63 | 16.68 | 16.63 | 16.64 | 16.64 | 5,831 |
Dec 17, 2024 | 16.57 | 16.66 | 16.57 | 16.64 | 16.64 | 2,109 |
Dec 16, 2024 | 16.68 | 16.70 | 16.66 | 16.66 | 16.66 | 6,952 |
Dec 13, 2024 | 16.89 | 16.89 | 16.75 | 16.76 | 16.76 | 22,215 |
Dec 12, 2024 | 16.99 | 17.06 | 16.99 | 17.02 | 17.02 | 17,558 |
Dec 11, 2024 | 16.96 | 17.10 | 16.96 | 17.09 | 17.09 | 19,126 |
Dec 10, 2024 | 16.86 | 16.91 | 16.86 | 16.90 | 16.90 | 6,712 |
Dec 9, 2024 | 16.99 | 16.99 | 16.89 | 16.89 | 16.89 | 17,101 |
Dec 6, 2024 | 16.86 | 17.02 | 16.85 | 17.00 | 17.00 | 8,651 |
Dec 5, 2024 | 17.10 | 17.10 | 17.02 | 17.04 | 17.04 | 6,665 |
Dec 4, 2024 | 17.11 | 17.18 | 17.11 | 17.12 | 17.12 | 18,073 |
Dec 3, 2024 | 17.18 | 17.19 | 17.15 | 17.16 | 17.16 | 20,427 |
Dec 2, 2024 | 16.85 | 17.01 | 16.85 | 17.01 | 17.01 | 25,342 |
Nov 29, 2024 | 16.54 | 16.62 | 16.53 | 16.61 | 16.61 | 11,698 |
Nov 28, 2024 | 16.49 | 16.51 | 16.45 | 16.48 | 16.48 | 19,105 |
Nov 27, 2024 | 16.36 | 16.37 | 16.29 | 16.31 | 16.31 | 3,788 |
Nov 26, 2024 | 16.32 | 16.39 | 16.31 | 16.38 | 16.38 | 17,405 |
Nov 25, 2024 | 16.49 | 16.51 | 16.42 | 16.46 | 16.46 | 30,891 |
Nov 22, 2024 | 16.32 | 16.49 | 16.32 | 16.49 | 16.49 | 7,462 |
Nov 21, 2024 | 16.11 | 16.29 | 16.11 | 16.29 | 16.29 | 10,912 |
Nov 20, 2024 | 16.12 | 16.14 | 16.08 | 16.10 | 16.10 | 12,397 |
Nov 19, 2024 | 16.29 | 16.29 | 16.14 | 16.22 | 16.22 | 6,009 |
Nov 18, 2024 | 16.20 | 16.26 | 16.16 | 16.26 | 16.26 | 20,523 |
Nov 15, 2024 | 16.18 | 16.20 | 16.14 | 16.17 | 16.17 | 21,567 |
Nov 14, 2024 | 16.20 | 16.33 | 16.20 | 16.27 | 16.27 | 10,347 |
Nov 13, 2024 | 16.16 | 16.23 | 16.16 | 16.23 | 16.23 | 5,111 |
Nov 12, 2024 | 16.49 | 16.49 | 16.31 | 16.31 | 16.31 | 4,085 |
Nov 11, 2024 | 16.43 | 16.55 | 16.42 | 16.55 | 16.55 | 21,568 |
Nov 8, 2024 | 16.39 | 16.39 | 16.26 | 16.36 | 16.36 | 35,708 |
Nov 7, 2024 | 16.24 | 16.36 | 16.24 | 16.30 | 16.30 | 29,339 |
Nov 6, 2024 | 16.32 | 16.40 | 16.23 | 16.25 | 16.25 | 17,364 |
Nov 5, 2024 | 15.85 | 15.98 | 15.82 | 15.98 | 15.98 | 4,265 |
Nov 4, 2024 | 15.80 | 15.90 | 15.80 | 15.87 | 15.87 | 12,805 |
Nov 1, 2024 | 15.70 | 15.91 | 15.70 | 15.90 | 15.90 | 11,424 |
Oct 31, 2024 | 15.88 | 15.89 | 15.76 | 15.76 | 15.76 | 2,952 |
Oct 30, 2024 | 16.15 | 16.15 | 16.00 | 16.00 | 16.00 | 6,253 |
Oct 29, 2024 | 16.00 | 16.05 | 15.98 | 16.00 | 16.00 | 3,876 |
Oct 28, 2024 | 15.83 | 15.85 | 15.74 | 15.85 | 15.85 | 1,627 |
Oct 25, 2024 | 15.69 | 15.79 | 15.69 | 15.75 | 15.75 | 3,438 |
Oct 24, 2024 | 15.77 | 15.78 | 15.69 | 15.69 | 15.69 | 1,301 |
Oct 23, 2024 | 15.75 | 15.80 | 15.62 | 15.63 | 15.63 | 21,939 |
Oct 22, 2024 | 16.00 | 16.00 | 15.88 | 15.89 | 15.89 | 6,948 |
Oct 21, 2024 | 16.25 | 16.26 | 16.09 | 16.09 | 16.09 | 12,391 |
Oct 18, 2024 | 16.26 | 16.34 | 16.26 | 16.31 | 16.31 | 3,409 |
Oct 17, 2024 | 16.30 | 16.42 | 16.30 | 16.35 | 16.35 | 47,900 |
Oct 16, 2024 | 16.23 | 16.28 | 16.20 | 16.28 | 16.28 | 5,259 |
Oct 15, 2024 | 16.44 | 16.44 | 16.28 | 16.28 | 16.28 | 4,680 |
Oct 14, 2024 | 16.41 | 16.48 | 16.37 | 16.48 | 16.48 | 23,036 |
Oct 11, 2024 | 16.34 | 16.41 | 16.30 | 16.41 | 16.41 | 4,784 |
Oct 10, 2024 | 16.32 | 16.37 | 16.25 | 16.37 | 16.37 | 2,780 |
Oct 9, 2024 | 16.32 | 16.39 | 16.28 | 16.39 | 16.39 | 22,150 |
Oct 8, 2024 | 16.29 | 16.47 | 16.28 | 16.45 | 16.45 | 54,452 |
Oct 7, 2024 | 16.50 | 16.50 | 16.37 | 16.40 | 16.40 | 8,236 |
Oct 4, 2024 | 16.32 | 16.54 | 16.32 | 16.50 | 16.50 | 12,032 |
Oct 3, 2024 | 16.26 | 16.27 | 16.15 | 16.26 | 16.26 | 12,626 |
Oct 2, 2024 | 16.29 | 16.32 | 16.24 | 16.32 | 16.32 | 6,648 |
Oct 1, 2024 | 16.43 | 16.51 | 16.24 | 16.37 | 16.37 | 11,428 |
Sep 30, 2024 | 16.30 | 16.38 | 16.20 | 16.25 | 16.25 | 33,605 |
Sep 27, 2024 | 16.32 | 16.36 | 16.10 | 16.27 | 16.27 | 18,651 |
Sep 26, 2024 | 16.37 | 16.49 | 16.37 | 16.45 | 16.45 | 4,814 |
Sep 25, 2024 | 16.02 | 16.11 | 16.02 | 16.10 | 16.10 | 44,699 |
Sep 24, 2024 | 16.17 | 16.17 | 16.10 | 16.14 | 16.14 | 41,381 |
Sep 23, 2024 | 16.21 | 16.30 | 16.19 | 16.28 | 16.28 | 8,830 |
Sep 20, 2024 | 16.16 | 16.25 | 16.12 | 16.15 | 16.15 | 12,078 |
Sep 19, 2024 | 16.00 | 16.14 | 15.98 | 16.13 | 16.13 | 43,341 |
Sep 18, 2024 | 15.78 | 15.80 | 15.73 | 15.76 | 15.76 | 8,424 |
Sep 17, 2024 | 15.84 | 15.94 | 15.84 | 15.90 | 15.90 | 91,463 |
Sep 16, 2024 | 15.98 | 16.03 | 15.94 | 15.98 | 15.98 | 3,015 |
Sep 13, 2024 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 22,574 |
Sep 12, 2024 | 15.97 | 16.00 | 15.90 | 15.98 | 15.98 | 2,585 |
Sep 11, 2024 | 15.79 | 15.85 | 15.66 | 15.72 | 15.72 | 23,927 |
Sep 10, 2024 | 15.74 | 15.86 | 15.74 | 15.76 | 15.76 | 4,304 |
Sep 9, 2024 | 15.83 | 15.93 | 15.81 | 15.93 | 15.93 | 24,734 |
Sep 6, 2024 | 15.86 | 15.87 | 15.51 | 15.57 | 15.57 | 58,156 |
Sep 5, 2024 | 15.99 | 16.10 | 15.99 | 16.03 | 16.03 | 5,552 |
Sep 4, 2024 | 15.98 | 16.09 | 15.96 | 16.04 | 16.04 | 13,878 |
Sep 3, 2024 | 16.55 | 16.55 | 16.32 | 16.36 | 16.36 | 7,340 |
Sep 2, 2024 | 16.42 | 16.42 | 16.32 | 16.36 | 16.36 | 23,281 |
Aug 30, 2024 | 16.52 | 16.55 | 16.43 | 16.43 | 16.43 | 10,968 |
Aug 29, 2024 | 16.34 | 16.46 | 16.34 | 16.41 | 16.41 | 4,331 |
Aug 28, 2024 | 16.32 | 16.39 | 16.30 | 16.30 | 16.30 | 2,071 |
Aug 27, 2024 | 16.15 | 16.26 | 16.14 | 16.22 | 16.22 | 7,965 |
Aug 26, 2024 | 16.08 | 16.18 | 16.08 | 16.10 | 16.10 | 9,070 |
Aug 23, 2024 | 16.20 | 16.26 | 16.17 | 16.20 | 16.20 | 9,220 |
Aug 22, 2024 | 16.12 | 16.18 | 16.10 | 16.10 | 16.10 | 15,968 |
Aug 21, 2024 | 16.05 | 16.16 | 16.05 | 16.08 | 16.08 | 6,123 |
Aug 20, 2024 | 16.01 | 16.04 | 15.95 | 15.95 | 15.95 | 17,402 |
Aug 19, 2024 | 15.98 | 16.06 | 15.98 | 16.04 | 16.04 | 1,955 |
Aug 16, 2024 | 16.03 | 16.05 | 15.84 | 15.94 | 15.94 | 19,600 |
Aug 15, 2024 | 15.66 | 15.89 | 15.65 | 15.85 | 15.85 | 28,159 |
Aug 14, 2024 | 15.58 | 15.58 | 15.41 | 15.50 | 15.50 | 27,932 |
Aug 13, 2024 | 15.46 | 15.58 | 15.39 | 15.58 | 15.58 | 46,221 |
Aug 12, 2024 | 15.13 | 15.20 | 15.11 | 15.18 | 15.18 | 26,544 |
Aug 9, 2024 | 15.06 | 15.19 | 14.99 | 15.02 | 15.02 | 7,024 |
Aug 8, 2024 | 15.04 | 15.19 | 14.83 | 15.19 | 15.19 | 17,215 |
Aug 7, 2024 | 15.08 | 15.23 | 14.96 | 15.14 | 15.14 | 61,447 |
Aug 6, 2024 | 14.61 | 14.68 | 14.26 | 14.53 | 14.53 | 33,615 |
Aug 5, 2024 | 13.80 | 14.56 | 13.76 | 14.54 | 14.54 | 86,201 |
Aug 2, 2024 | 15.35 | 15.36 | 14.82 | 14.87 | 14.87 | 55,198 |
Aug 1, 2024 | 16.25 | 16.26 | 15.94 | 15.95 | 15.95 | 22,522 |
Jul 31, 2024 | 16.52 | 16.59 | 16.49 | 16.55 | 16.55 | 3,711 |
Jul 30, 2024 | 16.06 | 16.16 | 16.06 | 16.09 | 16.09 | 6,787 |
Jul 29, 2024 | 16.12 | 16.15 | 16.02 | 16.02 | 16.02 | 40,236 |
Jul 26, 2024 | 15.81 | 15.96 | 15.81 | 15.95 | 15.95 | 10,415 |
Jul 25, 2024 | 15.98 | 15.99 | 15.75 | 15.82 | 15.82 | 22,181 |
Jul 24, 2024 | 16.27 | 16.31 | 16.17 | 16.17 | 16.17 | 17,126 |
Jul 23, 2024 | 16.27 | 16.37 | 16.27 | 16.36 | 16.36 | 5,669 |
Jul 22, 2024 | 16.24 | 16.34 | 16.24 | 16.29 | 16.29 | 11,789 |
Jul 19, 2024 | 16.31 | 16.34 | 16.27 | 16.27 | 16.27 | 1,118 |
Jul 18, 2024 | 16.51 | 16.51 | 16.41 | 16.41 | 16.41 | 4,844 |
Jul 17, 2024 | 16.77 | 16.78 | 16.66 | 16.68 | 16.68 | 10,006 |
Jul 16, 2024 | 16.67 | 16.78 | 16.66 | 16.77 | 16.77 | 4,821 |
Jul 15, 2024 | 16.70 | 16.71 | 16.66 | 16.68 | 16.68 | 11,560 |
Jul 12, 2024 | 16.63 | 16.72 | 16.57 | 16.72 | 16.72 | 3,657 |
Jul 11, 2024 | 16.65 | 16.78 | 16.58 | 16.73 | 16.73 | 9,502 |
Jul 10, 2024 | 16.63 | 16.77 | 16.62 | 16.77 | 16.77 | 26,659 |
Jul 9, 2024 | 16.55 | 16.55 | 16.48 | 16.49 | 16.49 | 7,099 |
Jul 8, 2024 | 16.40 | 16.46 | 16.40 | 16.44 | 16.44 | 13,208 |
Jul 5, 2024 | 16.49 | 16.50 | 16.45 | 16.46 | 16.46 | 7,051 |
Jul 4, 2024 | 16.51 | 16.56 | 16.50 | 16.52 | 16.52 | 13,937 |
Jul 3, 2024 | 16.36 | 16.39 | 16.33 | 16.37 | 16.37 | 6,347 |
Jul 2, 2024 | 16.28 | 16.33 | 16.24 | 16.33 | 16.33 | 12,640 |
Jul 1, 2024 | 16.14 | 16.19 | 16.10 | 16.12 | 16.12 | 13,115 |
Jun 28, 2024 | 16.15 | 16.32 | 16.15 | 16.31 | 16.31 | 12,463 |
Jun 27, 2024 | 16.08 | 16.13 | 16.06 | 16.11 | 16.11 | 15,995 |
Jun 26, 2024 | 16.17 | 16.20 | 16.06 | 16.06 | 16.06 | 115,102 |
Jun 25, 2024 | 16.06 | 16.07 | 16.04 | 16.07 | 16.07 | 1,378 |
Jun 24, 2024 | 15.79 | 15.87 | 15.77 | 15.87 | 15.87 | 6,063 |
Jun 21, 2024 | 15.78 | 15.84 | 15.74 | 15.75 | 15.75 | 8,881 |
Jun 20, 2024 | 15.84 | 15.85 | 15.80 | 15.83 | 15.83 | 5,907 |
Jun 19, 2024 | 15.89 | 15.90 | 15.77 | 15.77 | 15.77 | 9,453 |
Jun 18, 2024 | 15.79 | 15.80 | 15.75 | 15.79 | 15.79 | 6,760 |
Jun 17, 2024 | 15.81 | 15.82 | 15.73 | 15.76 | 15.76 | 3,305 |
Jun 14, 2024 | 15.97 | 16.02 | 15.95 | 15.99 | 15.99 | 8,848 |
Jun 13, 2024 | 15.92 | 15.94 | 15.85 | 15.89 | 15.89 | 22,481 |
Jun 12, 2024 | 16.14 | 16.18 | 16.10 | 16.18 | 16.18 | 31,070 |
Jun 11, 2024 | 16.23 | 16.24 | 16.17 | 16.17 | 16.17 | 3,205 |
Jun 10, 2024 | 16.24 | 16.35 | 16.22 | 16.35 | 16.35 | 10,389 |
Jun 7, 2024 | 16.08 | 16.13 | 16.02 | 16.13 | 16.13 | 5,715 |
Jun 6, 2024 | 16.08 | 16.10 | 16.06 | 16.07 | 16.07 | 6,281 |
Jun 5, 2024 | 16.02 | 16.08 | 15.99 | 16.07 | 16.07 | 14,292 |
Jun 4, 2024 | 16.17 | 16.20 | 16.13 | 16.13 | 16.13 | 13,872 |
Jun 3, 2024 | 16.20 | 16.20 | 16.15 | 16.18 | 16.18 | 29,973 |
May 31, 2024 | 16.08 | 16.08 | 16.01 | 16.01 | 16.01 | 11,495 |
May 30, 2024 | 15.90 | 15.91 | 15.85 | 15.90 | 15.90 | 14,670 |
May 29, 2024 | 15.90 | 15.91 | 15.80 | 15.80 | 15.80 | 3,371 |
May 28, 2024 | 16.03 | 16.07 | 16.02 | 16.03 | 16.03 | 4,630 |
May 27, 2024 | 16.06 | 16.07 | 16.04 | 16.07 | 16.07 | 11,961 |
May 24, 2024 | 15.93 | 15.97 | 15.91 | 15.94 | 15.94 | 12,761 |
May 23, 2024 | 16.05 | 16.06 | 15.89 | 15.90 | 15.90 | 34,804 |
May 22, 2024 | 15.90 | 15.93 | 15.87 | 15.89 | 15.89 | 11,677 |
May 21, 2024 | 16.04 | 16.08 | 16.02 | 16.04 | 16.04 | 8,180 |
May 20, 2024 | 16.16 | 16.16 | 16.11 | 16.15 | 16.15 | 2,665 |
May 17, 2024 | 16.02 | 16.05 | 15.99 | 15.99 | 15.99 | 2,047 |
May 16, 2024 | 16.07 | 16.07 | 15.99 | 15.99 | 15.99 | 16,223 |
May 15, 2024 | 15.91 | 16.01 | 15.89 | 16.01 | 16.01 | 10,407 |
May 14, 2024 | 15.86 | 15.91 | 15.86 | 15.87 | 15.87 | 8,367 |
May 13, 2024 | 15.90 | 15.90 | 15.85 | 15.86 | 15.86 | 8,081 |
May 10, 2024 | 15.99 | 16.03 | 15.96 | 15.96 | 15.96 | 13,523 |
May 9, 2024 | 15.94 | 15.98 | 15.89 | 15.97 | 15.97 | 1,842 |
May 8, 2024 | 15.97 | 16.01 | 15.95 | 15.99 | 15.99 | 4,347 |
May 7, 2024 | 16.30 | 16.31 | 16.18 | 16.20 | 16.20 | 8,908 |
May 6, 2024 | 16.29 | 16.33 | 16.26 | 16.30 | 16.30 | 8,972 |
May 3, 2024 | 16.17 | 16.22 | 16.12 | 16.19 | 16.19 | 36,145 |
May 2, 2024 | 16.12 | 16.17 | 16.08 | 16.11 | 16.11 | 4,998 |
Apr 30, 2024 | 16.12 | 16.15 | 16.02 | 16.02 | 16.02 | 10,199 |
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%
QQQ Invesco QQQ Trust
481.68
+1.31%
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%
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%