XETRA - Delayed Quote EUR
iShares MSCI Europe ex-UK UCITS ETF EUR (Dist) (IQQU.DE)
45.94
+0.30
+(0.66%)
At close: April 30 at 5:36:27 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 | 45.87 | 45.95 | 45.56 | 45.94 | 45.94 | 506 |
Apr 28, 2025 | 45.52 | 45.63 | 45.42 | 45.47 | 45.47 | 6,111 |
Apr 25, 2025 | 45.36 | 45.42 | 45.21 | 45.38 | 45.38 | 8,882 |
Apr 24, 2025 | 44.72 | 45.12 | 44.72 | 45.12 | 45.12 | 2,853 |
Apr 23, 2025 | 44.66 | 45.03 | 44.63 | 44.85 | 44.85 | 4,082 |
Apr 22, 2025 | 43.63 | 44.04 | 43.53 | 44.04 | 44.04 | 461 |
Apr 17, 2025 | 43.90 | 43.90 | 43.64 | 43.74 | 43.74 | 3,400 |
Apr 16, 2025 | 43.63 | 43.97 | 43.49 | 43.97 | 43.97 | 2,747 |
Apr 15, 2025 | 43.64 | 44.09 | 43.64 | 44.09 | 44.09 | 1,315 |
Apr 14, 2025 | 42.96 | 43.42 | 42.96 | 43.42 | 43.42 | 564 |
Apr 11, 2025 | 42.75 | 42.75 | 41.97 | 42.35 | 42.35 | 3,812 |
Apr 10, 2025 | 44.22 | 44.22 | 42.34 | 42.34 | 42.34 | 942 |
Apr 9, 2025 | 41.07 | 41.27 | 40.38 | 40.74 | 40.74 | 7,101 |
Apr 8, 2025 | 41.81 | 42.48 | 41.43 | 42.23 | 42.23 | 4,618 |
Apr 7, 2025 | 42.92 | 42.92 | 40.04 | 41.08 | 41.08 | 13,672 |
Apr 4, 2025 | 44.69 | 44.85 | 42.71 | 42.92 | 42.92 | 1,371 |
Apr 3, 2025 | 45.44 | 45.72 | 45.10 | 45.10 | 45.10 | 744 |
Apr 2, 2025 | 46.38 | 46.38 | 46.12 | 46.33 | 46.33 | 4,674 |
Apr 1, 2025 | 46.49 | 46.63 | 46.33 | 46.55 | 46.55 | 1,766 |
Mar 31, 2025 | 46.38 | 46.38 | 45.94 | 46.07 | 46.07 | 5,738 |
Mar 28, 2025 | 47.10 | 47.10 | 46.74 | 46.81 | 46.81 | 15,766 |
Mar 27, 2025 | 47.01 | 47.19 | 47.00 | 47.19 | 47.19 | 382 |
Mar 26, 2025 | 47.96 | 47.96 | 47.45 | 47.45 | 47.45 | 14,044 |
Mar 25, 2025 | 47.74 | 48.06 | 47.74 | 47.87 | 47.87 | 2,387 |
Mar 24, 2025 | 47.97 | 47.97 | 47.53 | 47.53 | 47.53 | 3,983 |
Mar 21, 2025 | 47.67 | 47.67 | 47.48 | 47.58 | 47.58 | 1,406 |
Mar 20, 2025 | 48.15 | 48.21 | 47.59 | 47.87 | 47.87 | 29,042 |
Mar 19, 2025 | 47.92 | 48.19 | 47.92 | 48.15 | 48.15 | 3,151 |
Mar 18, 2025 | 47.88 | 48.19 | 47.88 | 48.06 | 48.06 | 1,354 |
Mar 17, 2025 | 47.38 | 47.77 | 47.38 | 47.77 | 47.77 | 3,419 |
Mar 14, 2025 | 46.69 | 47.35 | 46.69 | 47.35 | 47.35 | 2,365 |
Mar 13, 2025 | 0.0505 Dividend | |||||
Mar 13, 2025 | 46.85 | 47.09 | 46.71 | 46.74 | 46.74 | 9,831 |
Mar 12, 2025 | 46.94 | 47.15 | 46.86 | 46.99 | 46.94 | 16,372 |
Mar 11, 2025 | 47.34 | 47.39 | 46.49 | 46.56 | 46.51 | 4,424 |
Mar 10, 2025 | 48.22 | 48.22 | 47.35 | 47.35 | 47.30 | 5,379 |
Mar 7, 2025 | 48.06 | 48.17 | 47.88 | 48.08 | 48.03 | 3,176 |
Mar 6, 2025 | 48.47 | 48.47 | 47.99 | 48.29 | 48.24 | 8,189 |
Mar 5, 2025 | 48.18 | 48.44 | 48.18 | 48.22 | 48.17 | 1,788 |
Mar 4, 2025 | 48.36 | 48.36 | 47.62 | 47.62 | 47.57 | 1,334 |
Mar 3, 2025 | 48.38 | 48.84 | 48.10 | 48.75 | 48.70 | 6,119 |
Feb 28, 2025 | 47.85 | 48.16 | 47.78 | 48.16 | 48.11 | 11,599 |
Feb 27, 2025 | 48.17 | 48.33 | 48.17 | 48.18 | 48.13 | 128 |
Feb 26, 2025 | 48.31 | 48.56 | 48.31 | 48.56 | 48.50 | 6,916 |
Feb 25, 2025 | 47.96 | 48.22 | 47.96 | 48.04 | 47.99 | 1,121 |
Feb 24, 2025 | 48.06 | 48.14 | 47.88 | 48.01 | 47.96 | 1,655 |
Feb 21, 2025 | 47.83 | 48.06 | 47.83 | 48.06 | 48.01 | 599 |
Feb 20, 2025 | 47.83 | 47.99 | 47.69 | 47.74 | 47.69 | 379 |
Feb 19, 2025 | 48.24 | 48.24 | 47.73 | 47.76 | 47.71 | 7,033 |
Feb 18, 2025 | 48.17 | 48.33 | 48.15 | 48.26 | 48.21 | 94 |
Feb 17, 2025 | 47.89 | 48.11 | 47.89 | 48.11 | 48.06 | 3,184 |
Feb 14, 2025 | 47.88 | 48.03 | 47.83 | 47.85 | 47.79 | 7,110 |
Feb 13, 2025 | 47.62 | 47.94 | 47.56 | 47.94 | 47.89 | 7,758 |
Feb 12, 2025 | 47.23 | 47.26 | 47.20 | 47.20 | 47.15 | 553 |
Feb 11, 2025 | 47.03 | 47.16 | 47.01 | 47.16 | 47.11 | 2,512 |
Feb 10, 2025 | 46.84 | 47.02 | 46.84 | 47.02 | 46.97 | 149 |
Feb 7, 2025 | 46.97 | 46.97 | 46.76 | 46.78 | 46.72 | 1,083 |
Feb 6, 2025 | 46.64 | 47.01 | 46.64 | 47.01 | 46.95 | - |
Feb 5, 2025 | 46.22 | 46.42 | 46.17 | 46.42 | 46.37 | 4,905 |
Feb 4, 2025 | 46.03 | 46.22 | 45.90 | 46.22 | 46.17 | 7,138 |
Feb 3, 2025 | 45.69 | 46.01 | 45.69 | 46.01 | 45.96 | 10,523 |
Jan 31, 2025 | 46.54 | 46.69 | 46.45 | 46.46 | 46.41 | 476 |
Jan 30, 2025 | 46.22 | 46.44 | 46.22 | 46.44 | 46.39 | 415 |
Jan 29, 2025 | 46.08 | 46.13 | 46.08 | 46.10 | 46.05 | 47 |
Jan 28, 2025 | 45.81 | 45.90 | 45.78 | 45.81 | 45.76 | 251 |
Jan 27, 2025 | 45.43 | 45.71 | 45.29 | 45.71 | 45.66 | 2,053 |
Jan 24, 2025 | 45.88 | 45.97 | 45.69 | 45.74 | 45.70 | 868 |
Jan 23, 2025 | 45.47 | 45.67 | 45.47 | 45.67 | 45.62 | 2,003 |
Jan 22, 2025 | 45.40 | 45.69 | 45.39 | 45.50 | 45.45 | 4,222 |
Jan 21, 2025 | 45.06 | 45.24 | 45.03 | 45.24 | 45.19 | 6,149 |
Jan 20, 2025 | 45.10 | 45.16 | 44.97 | 45.08 | 45.03 | 2,028 |
Jan 17, 2025 | 44.94 | 45.09 | 44.94 | 45.04 | 44.99 | 4,380 |
Jan 16, 2025 | 44.71 | 44.82 | 44.71 | 44.82 | 44.77 | - |
Jan 15, 2025 | 43.92 | 44.44 | 43.84 | 44.44 | 44.39 | 1,334 |
Jan 14, 2025 | 44.06 | 44.08 | 43.83 | 43.83 | 43.78 | 300 |
Jan 13, 2025 | 43.80 | 43.83 | 43.63 | 43.76 | 43.71 | 53 |
Jan 10, 2025 | 44.29 | 44.35 | 44.00 | 44.00 | 43.95 | 150 |
Jan 9, 2025 | 44.00 | 44.38 | 44.00 | 44.38 | 44.33 | 215 |
Jan 8, 2025 | 44.17 | 44.22 | 44.13 | 44.17 | 44.13 | 4,488 |
Jan 7, 2025 | 43.99 | 44.17 | 43.99 | 44.17 | 44.12 | 1,045 |
Jan 6, 2025 | 43.62 | 44.06 | 43.56 | 44.06 | 44.01 | 3,798 |
Jan 3, 2025 | 43.69 | 43.69 | 43.47 | 43.47 | 43.42 | 775 |
Jan 2, 2025 | 43.63 | 43.76 | 43.29 | 43.76 | 43.71 | 14,855 |
Dec 30, 2024 | 43.28 | 43.41 | 43.28 | 43.28 | 43.24 | 1,060 |
Dec 27, 2024 | 43.03 | 43.42 | 43.03 | 43.42 | 43.37 | 739 |
Dec 23, 2024 | 42.99 | 43.17 | 42.89 | 43.04 | 42.99 | 1,031 |
Dec 20, 2024 | 43.10 | 43.10 | 42.54 | 43.01 | 42.96 | 24,618 |
Dec 19, 2024 | 43.54 | 43.63 | 43.38 | 43.42 | 43.38 | 17,656 |
Dec 18, 2024 | 44.10 | 44.18 | 44.10 | 44.10 | 44.06 | 503 |
Dec 17, 2024 | 43.98 | 44.18 | 43.98 | 44.11 | 44.06 | 2,367 |
Dec 16, 2024 | 44.32 | 44.32 | 44.10 | 44.22 | 44.18 | 883 |
Dec 13, 2024 | 44.41 | 44.42 | 44.24 | 44.27 | 44.22 | 261 |
Dec 12, 2024 | 0.0844 Dividend | |||||
Dec 12, 2024 | 44.60 | 44.60 | 44.44 | 44.44 | 44.39 | 17,500 |
Dec 11, 2024 | 44.43 | 44.60 | 44.40 | 44.60 | 44.47 | 386 |
Dec 10, 2024 | 44.67 | 44.73 | 44.49 | 44.49 | 44.36 | 291 |
Dec 9, 2024 | 44.97 | 44.97 | 44.76 | 44.76 | 44.62 | 640 |
Dec 6, 2024 | 44.60 | 44.76 | 44.60 | 44.76 | 44.63 | 1,214 |
Dec 5, 2024 | 44.42 | 44.58 | 44.42 | 44.58 | 44.44 | 458 |
Dec 4, 2024 | 44.28 | 44.43 | 44.28 | 44.42 | 44.29 | 533 |
Dec 3, 2024 | 44.13 | 44.22 | 44.09 | 44.17 | 44.04 | 437 |
Dec 2, 2024 | 43.51 | 44.01 | 43.51 | 44.00 | 43.87 | 893 |
Nov 29, 2024 | 43.29 | 43.65 | 43.26 | 43.65 | 43.53 | 9,352 |
Nov 28, 2024 | 43.38 | 43.38 | 43.29 | 43.36 | 43.23 | 648 |
Nov 27, 2024 | 43.17 | 43.17 | 43.03 | 43.15 | 43.03 | 1,534 |
Nov 26, 2024 | 43.33 | 43.51 | 43.26 | 43.30 | 43.17 | 616 |
Nov 25, 2024 | 43.76 | 43.76 | 43.47 | 43.53 | 43.40 | 7,986 |
Nov 22, 2024 | 43.31 | 43.54 | 43.22 | 43.54 | 43.42 | 2,584 |
Nov 21, 2024 | 42.92 | 43.10 | 42.75 | 43.07 | 42.94 | 3,651 |
Nov 20, 2024 | 43.22 | 43.24 | 42.92 | 42.92 | 42.79 | 654 |
Nov 19, 2024 | 43.34 | 43.34 | 42.64 | 42.98 | 42.85 | 195 |
Nov 18, 2024 | 43.24 | 43.24 | 43.02 | 43.22 | 43.09 | 8,106 |
Nov 15, 2024 | 43.31 | 43.49 | 43.22 | 43.22 | 43.10 | 6,309 |
Nov 14, 2024 | 43.17 | 43.64 | 43.17 | 43.64 | 43.51 | 9,389 |
Nov 13, 2024 | 43.05 | 43.13 | 42.91 | 43.13 | 43.00 | 1,664 |
Nov 12, 2024 | 43.65 | 43.73 | 43.14 | 43.14 | 43.01 | 1,948 |
Nov 11, 2024 | 43.92 | 44.18 | 43.92 | 44.05 | 43.92 | 3,294 |
Nov 8, 2024 | 43.90 | 43.90 | 43.53 | 43.54 | 43.41 | 2,969 |
Nov 7, 2024 | 43.53 | 43.96 | 43.53 | 43.83 | 43.70 | 2,555 |
Nov 6, 2024 | 44.25 | 44.63 | 43.49 | 43.49 | 43.37 | 15,790 |
Nov 5, 2024 | 43.85 | 43.86 | 43.76 | 43.86 | 43.73 | 320 |
Nov 4, 2024 | 44.01 | 44.10 | 43.83 | 43.83 | 43.70 | 1,071 |
Nov 1, 2024 | 43.71 | 44.12 | 43.69 | 44.03 | 43.90 | 8,393 |
Oct 31, 2024 | 43.77 | 43.83 | 43.42 | 43.60 | 43.47 | 18,111 |
Oct 30, 2024 | 44.42 | 44.42 | 43.93 | 44.04 | 43.91 | 4,992 |
Oct 29, 2024 | 45.01 | 45.01 | 44.58 | 44.58 | 44.45 | 10,850 |
Oct 28, 2024 | 44.90 | 44.94 | 44.64 | 44.90 | 44.77 | 4,829 |
Oct 25, 2024 | 44.63 | 44.76 | 44.56 | 44.73 | 44.60 | 163 |
Oct 24, 2024 | 44.76 | 44.97 | 44.67 | 44.67 | 44.54 | 458 |
Oct 23, 2024 | 44.76 | 44.88 | 44.65 | 44.67 | 44.53 | 3,738 |
Oct 22, 2024 | 44.91 | 44.91 | 44.55 | 44.78 | 44.65 | 580 |
Oct 21, 2024 | 45.15 | 45.15 | 44.90 | 44.90 | 44.76 | 163 |
Oct 18, 2024 | 45.01 | 45.19 | 45.01 | 45.19 | 45.06 | - |
Oct 17, 2024 | 44.74 | 45.10 | 44.74 | 45.03 | 44.90 | 11,803 |
Oct 16, 2024 | 44.69 | 44.73 | 44.65 | 44.69 | 44.55 | 1,043 |
Oct 15, 2024 | 45.51 | 45.51 | 44.90 | 44.90 | 44.77 | 187 |
Oct 14, 2024 | 45.15 | 45.37 | 45.09 | 45.37 | 45.23 | - |
Oct 11, 2024 | 44.81 | 45.10 | 44.74 | 45.10 | 44.97 | 1,202 |
Oct 10, 2024 | 44.95 | 44.95 | 44.81 | 44.82 | 44.69 | 220 |
Oct 9, 2024 | 44.60 | 44.91 | 44.60 | 44.91 | 44.78 | 1 |
Oct 8, 2024 | 44.38 | 44.68 | 44.38 | 44.61 | 44.48 | 345 |
Oct 7, 2024 | 44.76 | 44.82 | 44.56 | 44.79 | 44.66 | 999 |
Oct 4, 2024 | 44.52 | 44.72 | 44.52 | 44.65 | 44.51 | 311 |
Oct 3, 2024 | 44.78 | 44.78 | 44.50 | 44.50 | 44.37 | 104 |
Oct 2, 2024 | 44.97 | 44.99 | 44.74 | 44.90 | 44.76 | 610 |
Oct 1, 2024 | 45.31 | 45.33 | 44.88 | 44.88 | 44.75 | 683 |
Sep 30, 2024 | 45.44 | 45.44 | 45.14 | 45.15 | 45.02 | 70 |
Sep 27, 2024 | 45.48 | 45.59 | 45.40 | 45.59 | 45.45 | 461 |
Sep 26, 2024 | 45.24 | 45.40 | 45.24 | 45.40 | 45.26 | 949 |
Sep 25, 2024 | 44.56 | 44.78 | 44.56 | 44.72 | 44.59 | 24 |
Sep 24, 2024 | 44.78 | 44.78 | 44.53 | 44.72 | 44.59 | 1,656 |
Sep 23, 2024 | 44.26 | 44.38 | 44.15 | 44.37 | 44.23 | 782 |
Sep 20, 2024 | 44.82 | 44.82 | 44.23 | 44.23 | 44.10 | 518 |
Sep 19, 2024 | 44.74 | 44.95 | 44.72 | 44.95 | 44.82 | 8,600 |
Sep 18, 2024 | 44.49 | 44.49 | 44.29 | 44.29 | 44.16 | 173 |
Sep 17, 2024 | 44.56 | 44.63 | 44.53 | 44.53 | 44.40 | 102 |
Sep 16, 2024 | 44.37 | 44.53 | 44.35 | 44.37 | 44.24 | 333 |
Sep 13, 2024 | 44.29 | 44.51 | 44.29 | 44.49 | 44.36 | 25 |
Sep 12, 2024 | 0.0769 Dividend | |||||
Sep 12, 2024 | 44.24 | 44.24 | 44.13 | 44.13 | 44.00 | - |
Sep 11, 2024 | 43.88 | 43.96 | 43.66 | 43.85 | 43.65 | 285 |
Sep 10, 2024 | 43.88 | 44.01 | 43.71 | 43.76 | 43.55 | 99 |
Sep 9, 2024 | 43.88 | 44.01 | 43.86 | 44.01 | 43.80 | 259 |
Sep 6, 2024 | 44.04 | 44.13 | 43.65 | 43.65 | 43.44 | 272 |
Sep 5, 2024 | 44.31 | 44.34 | 44.13 | 44.13 | 43.93 | 479 |
Sep 4, 2024 | 44.42 | 44.54 | 44.42 | 44.44 | 44.23 | 66 |
Sep 3, 2024 | 45.50 | 45.50 | 45.01 | 45.01 | 44.80 | 654 |
Sep 2, 2024 | 45.42 | 45.44 | 45.27 | 45.44 | 45.23 | 702 |
Aug 30, 2024 | 45.41 | 45.53 | 45.41 | 45.44 | 45.22 | 1,018 |
Aug 29, 2024 | 45.06 | 45.44 | 45.06 | 45.44 | 45.22 | 176 |
Aug 28, 2024 | 44.95 | 45.13 | 44.95 | 45.03 | 44.82 | 112 |
Aug 27, 2024 | 44.88 | 44.88 | 44.75 | 44.83 | 44.61 | - |
Aug 26, 2024 | 44.79 | 44.83 | 44.79 | 44.81 | 44.59 | 715 |
Aug 23, 2024 | 44.65 | 44.83 | 44.65 | 44.83 | 44.62 | 366 |
Aug 22, 2024 | 44.56 | 44.71 | 44.56 | 44.65 | 44.44 | 2 |
Aug 21, 2024 | 44.37 | 44.52 | 44.37 | 44.51 | 44.30 | 136 |
Aug 20, 2024 | 44.56 | 44.56 | 44.34 | 44.34 | 44.13 | 435 |
Aug 19, 2024 | 44.15 | 44.44 | 44.15 | 44.44 | 44.23 | 2 |
Aug 16, 2024 | 44.12 | 44.16 | 44.03 | 44.15 | 43.95 | 1,249 |
Aug 15, 2024 | 43.60 | 44.04 | 43.54 | 44.04 | 43.84 | 2,644 |
Aug 14, 2024 | 43.39 | 43.47 | 43.30 | 43.47 | 43.27 | 373 |
Aug 13, 2024 | 43.12 | 43.21 | 42.91 | 43.21 | 43.00 | 75 |
Aug 12, 2024 | 43.17 | 43.19 | 42.91 | 42.97 | 42.76 | 916 |
Aug 9, 2024 | 42.88 | 43.10 | 42.88 | 43.06 | 42.86 | 14,337 |
Aug 8, 2024 | 42.49 | 42.83 | 42.33 | 42.83 | 42.63 | 120 |
Aug 7, 2024 | 42.28 | 42.86 | 42.28 | 42.76 | 42.56 | 913 |
Aug 6, 2024 | 42.36 | 42.36 | 41.87 | 42.17 | 41.97 | 2,730 |
Aug 5, 2024 | 41.47 | 42.06 | 41.47 | 42.06 | 41.87 | 1,433 |
Aug 2, 2024 | 43.56 | 43.56 | 42.74 | 42.88 | 42.68 | 412 |
Aug 1, 2024 | 44.58 | 44.58 | 43.96 | 43.96 | 43.75 | 14,024 |
Jul 31, 2024 | 44.78 | 44.78 | 44.62 | 44.65 | 44.43 | 12,764 |
Jul 30, 2024 | 44.19 | 44.47 | 44.19 | 44.32 | 44.11 | 646 |
Jul 29, 2024 | 44.38 | 44.38 | 44.02 | 44.02 | 43.81 | - |
Jul 26, 2024 | 43.88 | 44.26 | 43.88 | 44.22 | 44.01 | 3 |
Jul 25, 2024 | 43.88 | 43.97 | 43.65 | 43.90 | 43.69 | 14,533 |
Jul 24, 2024 | 44.22 | 44.44 | 44.22 | 44.33 | 44.13 | 12,899 |
Jul 23, 2024 | 44.65 | 44.85 | 44.58 | 44.67 | 44.46 | 466 |
Jul 22, 2024 | 44.31 | 44.62 | 44.31 | 44.54 | 44.34 | 592 |
Jul 19, 2024 | 44.27 | 44.27 | 44.08 | 44.08 | 43.87 | 2 |
Jul 18, 2024 | 44.64 | 44.73 | 44.36 | 44.36 | 44.15 | 12,454 |
Jul 17, 2024 | 44.67 | 44.71 | 44.54 | 44.58 | 44.36 | 11,661 |
Jul 16, 2024 | 44.78 | 44.88 | 44.78 | 44.88 | 44.66 | 439 |
Jul 15, 2024 | 45.40 | 45.40 | 45.03 | 45.03 | 44.81 | 231 |
Jul 12, 2024 | 45.16 | 45.51 | 45.16 | 45.51 | 45.30 | 218 |
Jul 11, 2024 | 44.96 | 45.12 | 44.96 | 45.04 | 44.83 | 52 |
Jul 10, 2024 | 44.48 | 44.83 | 44.48 | 44.83 | 44.61 | 832 |
Jul 9, 2024 | 44.65 | 44.78 | 44.40 | 44.40 | 44.19 | 5,276 |
Jul 8, 2024 | 44.83 | 45.01 | 44.83 | 44.83 | 44.62 | 2,359 |
Jul 5, 2024 | 45.06 | 45.15 | 44.85 | 44.85 | 44.64 | 176 |
Jul 4, 2024 | 44.78 | 44.97 | 44.78 | 44.92 | 44.71 | 100 |
Jul 3, 2024 | 44.56 | 44.80 | 44.56 | 44.67 | 44.46 | 13,275 |
Jul 2, 2024 | 44.38 | 44.38 | 44.18 | 44.38 | 44.18 | 210 |
Jul 1, 2024 | 44.97 | 44.97 | 44.57 | 44.57 | 44.36 | 19,241 |
Jun 28, 2024 | 44.60 | 44.63 | 44.38 | 44.40 | 44.19 | 18 |
Jun 27, 2024 | 44.65 | 44.72 | 44.47 | 44.47 | 44.26 | 1,353 |
Jun 26, 2024 | 45.04 | 45.06 | 44.56 | 44.65 | 44.44 | 1,435 |
Jun 25, 2024 | 44.78 | 44.88 | 44.72 | 44.88 | 44.67 | 1 |
Jun 24, 2024 | 44.69 | 44.99 | 44.69 | 44.99 | 44.77 | 59 |
Jun 21, 2024 | 44.81 | 44.81 | 44.60 | 44.62 | 44.40 | 3,380 |
Jun 20, 2024 | 44.65 | 44.97 | 44.65 | 44.97 | 44.76 | 2,304 |
Jun 19, 2024 | 44.67 | 44.67 | 44.56 | 44.56 | 44.34 | 298 |
Jun 18, 2024 | 44.63 | 44.69 | 44.53 | 44.69 | 44.47 | 111 |
Jun 17, 2024 | 44.44 | 44.47 | 44.19 | 44.35 | 44.15 | 860 |
Jun 14, 2024 | 44.87 | 44.87 | 44.16 | 44.26 | 44.06 | 384 |
Jun 13, 2024 | 0.8288 Dividend | |||||
Jun 13, 2024 | 45.37 | 45.37 | 44.80 | 44.80 | 44.59 | - |
Jun 12, 2024 | 45.88 | 46.31 | 45.88 | 46.25 | 45.21 | 677 |
Jun 11, 2024 | 46.29 | 46.29 | 45.76 | 45.76 | 44.73 | 88 |
Jun 10, 2024 | 45.97 | 46.19 | 45.97 | 46.19 | 45.14 | 952 |
Jun 7, 2024 | 46.56 | 46.56 | 46.29 | 46.42 | 45.37 | 355 |
Jun 6, 2024 | 46.44 | 46.57 | 46.40 | 46.51 | 45.46 | 576 |
Jun 5, 2024 | 46.04 | 46.24 | 45.97 | 46.24 | 45.20 | 2,691 |
Jun 4, 2024 | 45.83 | 45.83 | 45.60 | 45.66 | 44.63 | 636 |
Jun 3, 2024 | 46.10 | 46.10 | 45.90 | 45.90 | 44.87 | 670 |
May 31, 2024 | 45.54 | 45.69 | 45.54 | 45.69 | 44.66 | 85 |
May 30, 2024 | 45.21 | 45.54 | 45.14 | 45.54 | 44.51 | 304 |
May 29, 2024 | 45.65 | 45.65 | 45.26 | 45.26 | 44.24 | 248 |
May 28, 2024 | 46.09 | 46.09 | 45.76 | 45.76 | 44.73 | - |
May 27, 2024 | 45.78 | 45.99 | 45.78 | 45.99 | 44.96 | 455 |
May 24, 2024 | 45.58 | 45.80 | 45.58 | 45.80 | 44.77 | - |
May 23, 2024 | 45.93 | 46.08 | 45.90 | 45.90 | 44.87 | 673 |
May 22, 2024 | 45.81 | 45.83 | 45.78 | 45.80 | 44.77 | 127 |
May 21, 2024 | 45.96 | 45.96 | 45.85 | 45.95 | 44.91 | 8 |
May 20, 2024 | 46.04 | 46.13 | 46.01 | 46.13 | 45.08 | 88 |
May 17, 2024 | 45.96 | 45.96 | 45.81 | 45.92 | 44.88 | 27 |
May 16, 2024 | 46.15 | 46.15 | 45.96 | 45.98 | 44.94 | 796 |
May 15, 2024 | 45.95 | 46.12 | 45.86 | 46.12 | 45.08 | 170 |
May 14, 2024 | 45.70 | 45.76 | 45.69 | 45.76 | 44.73 | - |
May 13, 2024 | 45.72 | 45.72 | 45.64 | 45.71 | 44.67 | 1,616 |
May 10, 2024 | 45.53 | 45.67 | 45.53 | 45.67 | 44.65 | 126 |
May 9, 2024 | 45.15 | 45.35 | 45.13 | 45.35 | 44.33 | 361 |
May 8, 2024 | 45.06 | 45.16 | 45.06 | 45.12 | 44.10 | 29 |
May 7, 2024 | 44.63 | 44.96 | 44.63 | 44.96 | 43.94 | 1,265 |
May 6, 2024 | 44.17 | 44.46 | 44.17 | 44.40 | 43.39 | 19,356 |
May 3, 2024 | 44.05 | 44.26 | 43.99 | 44.14 | 43.14 | 13,233 |
May 2, 2024 | 44.13 | 44.13 | 43.85 | 43.85 | 42.86 | 5,173 |
Apr 30, 2024 | 44.51 | 44.51 | 44.04 | 44.04 | 43.05 | 15,211 |
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
+1.04%
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%