XETRA - Delayed Quote EUR
iShares € Corp Bond BBB-BB UCITS ETF EUR (Dist) (IS06.DE)
4.8737
+0.0034
+(0.07%)
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 | 4.8877 | 4.8877 | 4.8622 | 4.8737 | 4.8737 | 72,769 |
Apr 30, 2025 | 4.8804 | 4.8804 | 4.8650 | 4.8703 | 4.8703 | 237,185 |
Apr 29, 2025 | 4.8819 | 4.8819 | 4.8700 | 4.8744 | 4.8744 | 12,348 |
Apr 28, 2025 | 4.8818 | 4.8818 | 4.8714 | 4.8787 | 4.8787 | 79,862 |
Apr 25, 2025 | 4.8943 | 4.8943 | 4.8738 | 4.8817 | 4.8817 | 29,514 |
Apr 24, 2025 | 4.8767 | 4.8899 | 4.8716 | 4.8899 | 4.8899 | 76,774 |
Apr 23, 2025 | 4.8855 | 4.8898 | 4.8601 | 4.8601 | 4.8601 | 38,059 |
Apr 22, 2025 | 4.8947 | 4.8947 | 4.8600 | 4.8675 | 4.8675 | 46,676 |
Apr 17, 2025 | 4.8499 | 4.8671 | 4.8425 | 4.8671 | 4.8671 | 45,337 |
Apr 16, 2025 | 4.8437 | 4.8616 | 4.8358 | 4.8507 | 4.8507 | 56,335 |
Apr 15, 2025 | 4.8141 | 4.8429 | 4.8141 | 4.8367 | 4.8367 | 166,734 |
Apr 14, 2025 | 4.8343 | 4.8343 | 4.8126 | 4.8237 | 4.8237 | 39,237 |
Apr 11, 2025 | 4.8109 | 4.8335 | 4.8093 | 4.8138 | 4.8138 | 11,330 |
Apr 10, 2025 | 4.8109 | 4.8400 | 4.7990 | 4.8200 | 4.8200 | 50,956 |
Apr 9, 2025 | 4.7929 | 4.8152 | 4.7781 | 4.7993 | 4.7993 | 38,700 |
Apr 8, 2025 | 4.7833 | 4.8243 | 4.7833 | 4.8225 | 4.8225 | 157,820 |
Apr 7, 2025 | 4.8149 | 4.8199 | 4.7850 | 4.8199 | 4.8199 | 98,514 |
Apr 4, 2025 | 4.8436 | 4.8470 | 4.7847 | 4.8220 | 4.8220 | 121,883 |
Apr 3, 2025 | 4.8390 | 4.8494 | 4.8373 | 4.8409 | 4.8409 | 108,128 |
Apr 2, 2025 | 4.8245 | 4.8442 | 4.8245 | 4.8332 | 4.8332 | 32,697 |
Apr 1, 2025 | 4.8513 | 4.8513 | 4.8387 | 4.8404 | 4.8404 | 70,529 |
Mar 31, 2025 | 4.8321 | 4.8402 | 4.8304 | 4.8313 | 4.8313 | 58,495 |
Mar 28, 2025 | 4.8419 | 4.8454 | 4.8335 | 4.8355 | 4.8355 | 26,063 |
Mar 27, 2025 | 4.8375 | 4.8425 | 4.8272 | 4.8346 | 4.8346 | 38,083 |
Mar 26, 2025 | 4.8196 | 4.8358 | 4.8196 | 4.8337 | 4.8337 | 14,334 |
Mar 25, 2025 | 4.8316 | 4.8358 | 4.8261 | 4.8358 | 4.8358 | 19,536 |
Mar 24, 2025 | 4.8472 | 4.8472 | 4.8271 | 4.8376 | 4.8376 | 54,396 |
Mar 21, 2025 | 4.8311 | 4.8333 | 4.8245 | 4.8333 | 4.8333 | 53,769 |
Mar 20, 2025 | 4.8498 | 4.8498 | 4.8219 | 4.8311 | 4.8311 | 136,707 |
Mar 19, 2025 | 4.8283 | 4.8283 | 4.8196 | 4.8233 | 4.8233 | 17,376 |
Mar 18, 2025 | 4.8178 | 4.8239 | 4.8167 | 4.8239 | 4.8239 | 35,951 |
Mar 17, 2025 | 4.8303 | 4.8303 | 4.8133 | 4.8162 | 4.8162 | 33,571 |
Mar 14, 2025 | 4.8092 | 4.8117 | 4.7985 | 4.8100 | 4.8100 | 17,533 |
Mar 13, 2025 | 4.8152 | 4.8152 | 4.8026 | 4.8091 | 4.8091 | 27,189 |
Mar 12, 2025 | 4.8155 | 4.8191 | 4.8113 | 4.8191 | 4.8191 | 303,233 |
Mar 11, 2025 | 4.8291 | 4.8291 | 4.8172 | 4.8172 | 4.8172 | 48,236 |
Mar 10, 2025 | 4.8143 | 4.8346 | 4.8143 | 4.8346 | 4.8346 | 16,774 |
Mar 7, 2025 | 4.8062 | 4.8303 | 4.8062 | 4.8255 | 4.8255 | 11,574 |
Mar 6, 2025 | 4.8207 | 4.8261 | 4.8160 | 4.8166 | 4.8166 | 190,194 |
Mar 5, 2025 | 4.8593 | 4.8593 | 4.8305 | 4.8305 | 4.8305 | 313,536 |
Mar 4, 2025 | 4.8750 | 4.8825 | 4.8711 | 4.8740 | 4.8740 | 16,728 |
Mar 3, 2025 | 4.8930 | 4.8930 | 4.8660 | 4.8744 | 4.8744 | 86,305 |
Feb 28, 2025 | 4.8952 | 4.8952 | 4.8721 | 4.8721 | 4.8721 | 29,938 |
Feb 27, 2025 | 4.8733 | 4.8813 | 4.8723 | 4.8813 | 4.8813 | 10,965 |
Feb 26, 2025 | 4.8642 | 4.8759 | 4.8642 | 4.8759 | 4.8759 | 41,249 |
Feb 25, 2025 | 4.8636 | 4.8724 | 4.8633 | 4.8724 | 4.8724 | 28,495 |
Feb 24, 2025 | 4.8400 | 4.8692 | 4.8400 | 4.8667 | 4.8667 | 3,271 |
Feb 21, 2025 | 4.8351 | 4.8728 | 4.8351 | 4.8728 | 4.8728 | 24,264 |
Feb 20, 2025 | 4.8510 | 4.8585 | 4.8475 | 4.8585 | 4.8585 | 79,058 |
Feb 19, 2025 | 4.8371 | 4.8571 | 4.8371 | 4.8435 | 4.8435 | 31,920 |
Feb 18, 2025 | 4.8515 | 4.8632 | 4.8515 | 4.8613 | 4.8613 | 57,308 |
Feb 17, 2025 | 4.8721 | 4.8721 | 4.8496 | 4.8634 | 4.8634 | 175,307 |
Feb 14, 2025 | 4.8593 | 4.8704 | 4.8593 | 4.8637 | 4.8637 | 234,931 |
Feb 13, 2025 | 4.8710 | 4.8710 | 4.8546 | 4.8703 | 4.8703 | 72,751 |
Feb 12, 2025 | 4.8433 | 4.8617 | 4.8433 | 4.8617 | 4.8617 | 74,816 |
Feb 11, 2025 | 4.8685 | 4.8685 | 4.8490 | 4.8490 | 4.8490 | 68,032 |
Feb 10, 2025 | 4.8681 | 4.8708 | 4.8610 | 4.8664 | 4.8664 | 88,276 |
Feb 7, 2025 | 4.8638 | 4.8725 | 4.8539 | 4.8631 | 4.8631 | 56,448 |
Feb 6, 2025 | 4.8605 | 4.8701 | 4.8494 | 4.8701 | 4.8701 | 32,472 |
Feb 5, 2025 | 4.8775 | 4.8775 | 4.8590 | 4.8683 | 4.8683 | 53,180 |
Feb 4, 2025 | 4.8531 | 4.8652 | 4.8523 | 4.8652 | 4.8652 | 101,963 |
Feb 3, 2025 | 4.8297 | 4.8677 | 4.8297 | 4.8677 | 4.8677 | 127,275 |
Jan 31, 2025 | 4.8310 | 4.8510 | 4.8310 | 4.8482 | 4.8482 | 185,916 |
Jan 30, 2025 | 4.8338 | 4.8380 | 4.8202 | 4.8380 | 4.8380 | 54,762 |
Jan 29, 2025 | 4.8198 | 4.8275 | 4.8162 | 4.8225 | 4.8225 | 89,385 |
Jan 28, 2025 | 4.8149 | 4.8209 | 4.8056 | 4.8209 | 4.8209 | 177,541 |
Jan 27, 2025 | 4.7988 | 4.8215 | 4.7988 | 4.8148 | 4.8148 | 15,526 |
Jan 24, 2025 | 4.8160 | 4.8160 | 4.8069 | 4.8150 | 4.8150 | 27,469 |
Jan 23, 2025 | 4.8304 | 4.8304 | 4.8103 | 4.8242 | 4.8242 | 26,109 |
Jan 22, 2025 | 4.8153 | 4.8241 | 4.8153 | 4.8239 | 4.8239 | 32,695 |
Jan 21, 2025 | 4.8243 | 4.8243 | 4.8087 | 4.8236 | 4.8236 | 56,421 |
Jan 20, 2025 | 4.8098 | 4.8190 | 4.8076 | 4.8099 | 4.8099 | 64,509 |
Jan 17, 2025 | 4.8101 | 4.8154 | 4.8076 | 4.8146 | 4.8146 | 93,322 |
Jan 16, 2025 | 0.0722 Dividend | |||||
Jan 16, 2025 | 4.7981 | 4.8111 | 4.7981 | 4.8111 | 4.8111 | 56,788 |
Jan 15, 2025 | 4.8714 | 4.8770 | 4.8595 | 4.8770 | 4.8048 | 19,919 |
Jan 14, 2025 | 4.8619 | 4.8619 | 4.8504 | 4.8577 | 4.7858 | 68,932 |
Jan 13, 2025 | 4.8630 | 4.8634 | 4.8521 | 4.8634 | 4.7914 | 25,547 |
Jan 10, 2025 | 4.8660 | 4.8673 | 4.8612 | 4.8631 | 4.7911 | 21,280 |
Jan 9, 2025 | 4.8672 | 4.8736 | 4.8672 | 4.8736 | 4.8015 | 2,930 |
Jan 8, 2025 | 4.8681 | 4.8794 | 4.8643 | 4.8752 | 4.8030 | 64,564 |
Jan 7, 2025 | 4.8941 | 4.8941 | 4.8775 | 4.8787 | 4.8065 | 37,526 |
Jan 6, 2025 | 4.8942 | 4.8942 | 4.8794 | 4.8833 | 4.8110 | 88,430 |
Jan 3, 2025 | 4.9186 | 4.9186 | 4.8841 | 4.8841 | 4.8118 | 15,899 |
Jan 2, 2025 | 4.9211 | 4.9211 | 4.8955 | 4.9002 | 4.8277 | 44,913 |
Dec 30, 2024 | 4.9170 | 4.9170 | 4.8899 | 4.8951 | 4.8226 | 47,287 |
Dec 27, 2024 | 4.8783 | 4.9084 | 4.8783 | 4.9084 | 4.8357 | 54,570 |
Dec 23, 2024 | 4.9132 | 4.9132 | 4.8942 | 4.9059 | 4.8333 | 59,586 |
Dec 20, 2024 | 4.9317 | 4.9317 | 4.8955 | 4.9011 | 4.8285 | 121,623 |
Dec 19, 2024 | 4.8918 | 4.8990 | 4.8897 | 4.8921 | 4.8197 | 52,141 |
Dec 18, 2024 | 4.9096 | 4.9110 | 4.9021 | 4.9083 | 4.8356 | 28,177 |
Dec 17, 2024 | 4.8883 | 4.9156 | 4.8883 | 4.9107 | 4.8380 | 130,946 |
Dec 16, 2024 | 4.9301 | 4.9301 | 4.9086 | 4.9105 | 4.8378 | 40,264 |
Dec 13, 2024 | 4.9383 | 4.9383 | 4.9109 | 4.9157 | 4.8429 | 16,844 |
Dec 12, 2024 | 4.9445 | 4.9445 | 4.9190 | 4.9205 | 4.8477 | 83,603 |
Dec 11, 2024 | 4.9294 | 4.9317 | 4.9275 | 4.9300 | 4.8570 | 45,860 |
Dec 10, 2024 | 4.9200 | 4.9311 | 4.9200 | 4.9286 | 4.8556 | 169,279 |
Dec 9, 2024 | 4.9411 | 4.9411 | 4.9232 | 4.9262 | 4.8533 | 35,083 |
Dec 6, 2024 | 4.9286 | 4.9286 | 4.9182 | 4.9258 | 4.8529 | 2,388 |
Dec 5, 2024 | 4.9347 | 4.9347 | 4.9172 | 4.9237 | 4.8508 | 38,045 |
Dec 4, 2024 | 4.9152 | 4.9242 | 4.9116 | 4.9231 | 4.8502 | 29,504 |
Dec 3, 2024 | 4.9202 | 4.9250 | 4.9148 | 4.9224 | 4.8495 | 74,201 |
Dec 2, 2024 | 4.9362 | 4.9362 | 4.9129 | 4.9219 | 4.8490 | 124,750 |
Nov 29, 2024 | 4.9021 | 4.9130 | 4.9000 | 4.9124 | 4.8397 | 90,078 |
Nov 28, 2024 | 4.8989 | 4.9007 | 4.8923 | 4.8999 | 4.8274 | 34,959 |
Nov 27, 2024 | 4.8950 | 4.8950 | 4.8869 | 4.8914 | 4.8190 | 41,115 |
Nov 26, 2024 | 4.8949 | 4.8949 | 4.8835 | 4.8873 | 4.8149 | 32,220 |
Nov 25, 2024 | 4.8701 | 4.8910 | 4.8701 | 4.8910 | 4.8186 | 89,869 |
Nov 22, 2024 | 4.8466 | 4.8789 | 4.8466 | 4.8766 | 4.8044 | 16,481 |
Nov 21, 2024 | 4.8641 | 4.8699 | 4.8593 | 4.8593 | 4.7874 | 122,495 |
Nov 20, 2024 | 4.8742 | 4.8742 | 4.8592 | 4.8670 | 4.7949 | 40,775 |
Nov 19, 2024 | 4.8702 | 4.8730 | 4.8610 | 4.8654 | 4.7934 | 7,501 |
Nov 18, 2024 | 4.8494 | 4.8658 | 4.8494 | 4.8633 | 4.7913 | 129,140 |
Nov 15, 2024 | 4.8909 | 4.8909 | 4.8694 | 4.8697 | 4.7976 | 42,217 |
Nov 14, 2024 | 4.8610 | 4.8834 | 4.8610 | 4.8834 | 4.8111 | 56,469 |
Nov 13, 2024 | 4.8624 | 4.8697 | 4.8583 | 4.8697 | 4.7976 | 44,976 |
Nov 12, 2024 | 4.8710 | 4.8768 | 4.8661 | 4.8723 | 4.8002 | 127,499 |
Nov 11, 2024 | 4.8465 | 4.8757 | 4.8465 | 4.8706 | 4.7985 | 77,072 |
Nov 8, 2024 | 4.8595 | 4.8666 | 4.8584 | 4.8666 | 4.7946 | 33,785 |
Nov 7, 2024 | 4.8725 | 4.8726 | 4.8450 | 4.8530 | 4.7812 | 27,134 |
Nov 6, 2024 | 4.8427 | 4.8619 | 4.8427 | 4.8615 | 4.7895 | 9,409 |
Nov 5, 2024 | 4.8597 | 4.8597 | 4.8352 | 4.8469 | 4.7751 | 63,274 |
Nov 4, 2024 | 4.8205 | 4.8433 | 4.8205 | 4.8404 | 4.7687 | 43,602 |
Nov 1, 2024 | 4.8546 | 4.8546 | 4.8352 | 4.8415 | 4.7698 | 10,664 |
Oct 31, 2024 | 4.8384 | 4.8384 | 4.8289 | 4.8356 | 4.7640 | 23,713 |
Oct 30, 2024 | 4.8582 | 4.8643 | 4.8400 | 4.8426 | 4.7709 | 48,972 |
Oct 29, 2024 | 4.8657 | 4.8657 | 4.8547 | 4.8562 | 4.7843 | 57,435 |
Oct 28, 2024 | 4.8360 | 4.8674 | 4.8360 | 4.8636 | 4.7916 | 43,300 |
Oct 25, 2024 | 4.8822 | 4.8822 | 4.8570 | 4.8653 | 4.7933 | 34,067 |
Oct 24, 2024 | 4.8594 | 4.8685 | 4.8594 | 4.8680 | 4.7959 | 55,755 |
Oct 23, 2024 | 4.8728 | 4.8728 | 4.8524 | 4.8601 | 4.7881 | 50,828 |
Oct 22, 2024 | 4.8345 | 4.8533 | 4.8345 | 4.8505 | 4.7787 | 74,250 |
Oct 21, 2024 | 4.8883 | 4.8883 | 4.8564 | 4.8567 | 4.7848 | 27,595 |
Oct 18, 2024 | 4.8621 | 4.8730 | 4.8621 | 4.8712 | 4.7991 | 13,140 |
Oct 17, 2024 | 4.8588 | 4.8686 | 4.8571 | 4.8686 | 4.7965 | 210,033 |
Oct 16, 2024 | 4.8575 | 4.8682 | 4.8540 | 4.8621 | 4.7901 | 133,549 |
Oct 15, 2024 | 4.8311 | 4.8540 | 4.8311 | 4.8495 | 4.7777 | 30,044 |
Oct 14, 2024 | 4.8255 | 4.8440 | 4.8255 | 4.8417 | 4.7700 | 6,540 |
Oct 11, 2024 | 4.8444 | 4.8449 | 4.8363 | 4.8404 | 4.7687 | 56,907 |
Oct 10, 2024 | 4.8357 | 4.8392 | 4.8215 | 4.8392 | 4.7676 | 20,720 |
Oct 9, 2024 | 4.8224 | 4.8420 | 4.8224 | 4.8356 | 4.7640 | 24,029 |
Oct 8, 2024 | 4.8406 | 4.8431 | 4.8350 | 4.8385 | 4.7669 | 13,009 |
Oct 7, 2024 | 4.8533 | 4.8533 | 4.8375 | 4.8458 | 4.7741 | 18,436 |
Oct 4, 2024 | 4.8518 | 4.8518 | 4.8392 | 4.8508 | 4.7790 | 74,398 |
Oct 3, 2024 | 4.8544 | 4.8561 | 4.8503 | 4.8532 | 4.7814 | 5,453 |
Oct 2, 2024 | 4.8574 | 4.8594 | 4.8490 | 4.8594 | 4.7875 | 48,475 |
Oct 1, 2024 | 4.8230 | 4.8629 | 4.8230 | 4.8615 | 4.7895 | 128,125 |
Sep 30, 2024 | 4.8506 | 4.8506 | 4.8365 | 4.8500 | 4.7782 | 32,968 |
Sep 27, 2024 | 4.8395 | 4.8496 | 4.8395 | 4.8479 | 4.7761 | 22,186 |
Sep 26, 2024 | 4.8376 | 4.8451 | 4.8376 | 4.8413 | 4.7696 | 56,801 |
Sep 25, 2024 | 4.8373 | 4.8373 | 4.8311 | 4.8311 | 4.7596 | 13,221 |
Sep 24, 2024 | 4.8376 | 4.8429 | 4.8324 | 4.8429 | 4.7712 | 261,773 |
Sep 23, 2024 | 4.8392 | 4.8394 | 4.8340 | 4.8351 | 4.7635 | 18,458 |
Sep 20, 2024 | 4.8399 | 4.8399 | 4.8255 | 4.8255 | 4.7541 | 2,064 |
Sep 19, 2024 | 4.8228 | 4.8300 | 4.8193 | 4.8300 | 4.7585 | 147,356 |
Sep 18, 2024 | 4.8215 | 4.8390 | 4.8183 | 4.8183 | 4.7470 | 39,866 |
Sep 17, 2024 | 4.8258 | 4.8360 | 4.8215 | 4.8222 | 4.7508 | 74,938 |
Sep 16, 2024 | 4.8224 | 4.8294 | 4.8193 | 4.8294 | 4.7579 | 103,568 |
Sep 13, 2024 | 4.8201 | 4.8244 | 4.8192 | 4.8244 | 4.7530 | 88,829 |
Sep 12, 2024 | 4.8098 | 4.8216 | 4.8098 | 4.8135 | 4.7422 | 118,153 |
Sep 11, 2024 | 4.8223 | 4.8223 | 4.8081 | 4.8206 | 4.7492 | 171,652 |
Sep 10, 2024 | 4.8182 | 4.8182 | 4.8103 | 4.8161 | 4.7448 | 5,800 |
Sep 9, 2024 | 4.8198 | 4.8198 | 4.8042 | 4.8189 | 4.7476 | 13,717 |
Sep 6, 2024 | 4.8046 | 4.8178 | 4.8046 | 4.8178 | 4.7465 | 48,794 |
Sep 5, 2024 | 4.8138 | 4.8138 | 4.8010 | 4.8090 | 4.7378 | 33,916 |
Sep 4, 2024 | 4.7978 | 4.8049 | 4.7934 | 4.8049 | 4.7338 | 53,275 |
Sep 3, 2024 | 4.7930 | 4.8005 | 4.7897 | 4.7972 | 4.7262 | 25,066 |
Sep 2, 2024 | 4.7999 | 4.7999 | 4.7869 | 4.7895 | 4.7186 | 13,845 |
Aug 30, 2024 | 4.7971 | 4.8000 | 4.7966 | 4.7966 | 4.7256 | 211,254 |
Aug 29, 2024 | 4.7966 | 4.8009 | 4.7933 | 4.7981 | 4.7271 | 20,177 |
Aug 28, 2024 | 4.8018 | 4.8030 | 4.7936 | 4.7962 | 4.7252 | 40,890 |
Aug 27, 2024 | 4.7982 | 4.7993 | 4.7924 | 4.7964 | 4.7254 | 11,358 |
Aug 26, 2024 | 4.7677 | 4.8014 | 4.7677 | 4.7985 | 4.7275 | 11,651 |
Aug 23, 2024 | 4.8070 | 4.8070 | 4.7959 | 4.8021 | 4.7310 | 14,494 |
Aug 22, 2024 | 4.7828 | 4.8005 | 4.7828 | 4.7954 | 4.7244 | 187,540 |
Aug 21, 2024 | 4.7927 | 4.7999 | 4.7915 | 4.7984 | 4.7274 | 66,744 |
Aug 20, 2024 | 4.7999 | 4.7999 | 4.7918 | 4.7970 | 4.7260 | 11,941 |
Aug 19, 2024 | 4.7950 | 4.7950 | 4.7894 | 4.7894 | 4.7185 | 23,050 |
Aug 16, 2024 | 4.7900 | 4.7925 | 4.7821 | 4.7852 | 4.7144 | 43,702 |
Aug 15, 2024 | 4.7960 | 4.7960 | 4.7800 | 4.7828 | 4.7120 | 64,553 |
Aug 14, 2024 | 4.7801 | 4.7904 | 4.7801 | 4.7892 | 4.7183 | 14,203 |
Aug 13, 2024 | 4.7807 | 4.7836 | 4.7759 | 4.7800 | 4.7092 | 50,491 |
Aug 12, 2024 | 4.7754 | 4.7793 | 4.7721 | 4.7765 | 4.7058 | 31,269 |
Aug 9, 2024 | 4.7566 | 4.7802 | 4.7566 | 4.7784 | 4.7077 | 5,658 |
Aug 8, 2024 | 4.7740 | 4.7740 | 4.7724 | 4.7724 | 4.7017 | 778 |
Aug 7, 2024 | 4.7918 | 4.7918 | 4.7609 | 4.7692 | 4.6986 | 66,980 |
Aug 6, 2024 | 4.7467 | 4.7766 | 4.7467 | 4.7729 | 4.7022 | 3,988 |
Aug 5, 2024 | 4.7954 | 4.7954 | 4.7610 | 4.7635 | 4.6930 | 9,130 |
Aug 2, 2024 | 4.8044 | 4.8044 | 4.7751 | 4.7791 | 4.7083 | 50,295 |
Aug 1, 2024 | 4.7993 | 4.7993 | 4.7775 | 4.7844 | 4.7136 | 31,826 |
Jul 31, 2024 | 4.7792 | 4.7835 | 4.7690 | 4.7835 | 4.7127 | 125,258 |
Jul 30, 2024 | 4.7655 | 4.7709 | 4.7625 | 4.7682 | 4.6976 | 137,960 |
Jul 29, 2024 | 4.7642 | 4.7680 | 4.7608 | 4.7653 | 4.6948 | 98,991 |
Jul 26, 2024 | 4.7541 | 4.7639 | 4.7530 | 4.7613 | 4.6908 | 59,259 |
Jul 25, 2024 | 4.7507 | 4.7616 | 4.7504 | 4.7545 | 4.6841 | 57,470 |
Jul 24, 2024 | 4.7330 | 4.7544 | 4.7330 | 4.7519 | 4.6816 | 11,939 |
Jul 23, 2024 | 4.7624 | 4.7624 | 4.7419 | 4.7490 | 4.6787 | 118,226 |
Jul 22, 2024 | 4.7663 | 4.7663 | 4.7369 | 4.7410 | 4.6708 | 157,473 |
Jul 19, 2024 | 4.7582 | 4.7582 | 4.7428 | 4.7444 | 4.6742 | 30,625 |
Jul 18, 2024 | 0.065 Dividend | |||||
Jul 18, 2024 | 4.7443 | 4.7535 | 4.7400 | 4.7512 | 4.6809 | 128,309 |
Jul 17, 2024 | 4.8098 | 4.8121 | 4.8080 | 4.8103 | 4.6750 | 21,645 |
Jul 16, 2024 | 4.7891 | 4.8131 | 4.7891 | 4.8099 | 4.6747 | 12,169 |
Jul 15, 2024 | 4.8180 | 4.8180 | 4.8024 | 4.8054 | 4.6703 | 7,656 |
Jul 12, 2024 | 4.8045 | 4.8091 | 4.7948 | 4.8003 | 4.6653 | 188,807 |
Jul 11, 2024 | 4.7968 | 4.8120 | 4.7891 | 4.8033 | 4.6682 | 27,674 |
Jul 10, 2024 | 4.7872 | 4.7967 | 4.7853 | 4.7911 | 4.6564 | 13,387 |
Jul 9, 2024 | 4.7905 | 4.7929 | 4.7807 | 4.7823 | 4.6478 | 65,618 |
Jul 8, 2024 | 4.8013 | 4.8013 | 4.7821 | 4.7948 | 4.6600 | 45,997 |
Jul 5, 2024 | 4.7617 | 4.7865 | 4.7617 | 4.7865 | 4.6519 | 94,740 |
Jul 4, 2024 | 4.7737 | 4.7808 | 4.7737 | 4.7763 | 4.6420 | 59,122 |
Jul 3, 2024 | 4.7690 | 4.7812 | 4.7670 | 4.7781 | 4.6438 | 15,289 |
Jul 2, 2024 | 4.7660 | 4.7674 | 4.7560 | 4.7652 | 4.6312 | 22,344 |
Jul 1, 2024 | 4.7650 | 4.7693 | 4.7595 | 4.7627 | 4.6288 | 17,372 |
Jun 28, 2024 | 4.7723 | 4.7723 | 4.7630 | 4.7660 | 4.6320 | 10,188 |
Jun 27, 2024 | 4.7500 | 4.7697 | 4.7500 | 4.7660 | 4.6320 | 61,822 |
Jun 26, 2024 | 4.7714 | 4.7735 | 4.7559 | 4.7559 | 4.6222 | 96,255 |
Jun 25, 2024 | 4.7518 | 4.7763 | 4.7518 | 4.7714 | 4.6372 | 103,802 |
Jun 24, 2024 | 4.7814 | 4.7814 | 4.7615 | 4.7670 | 4.6330 | 33,666 |
Jun 21, 2024 | 4.7593 | 4.7734 | 4.7593 | 4.7634 | 4.6295 | 11,018 |
Jun 20, 2024 | 4.7784 | 4.7784 | 4.7532 | 4.7643 | 4.6303 | 132,876 |
Jun 19, 2024 | 4.7661 | 4.7661 | 4.7535 | 4.7535 | 4.6198 | 61,916 |
Jun 18, 2024 | 4.7623 | 4.7638 | 4.7537 | 4.7638 | 4.6299 | 40,745 |
Jun 17, 2024 | 4.7833 | 4.7833 | 4.7526 | 4.7563 | 4.6226 | 15,798 |
Jun 14, 2024 | 4.7732 | 4.7732 | 4.7585 | 4.7585 | 4.6247 | 261,326 |
Jun 13, 2024 | 4.7619 | 4.7650 | 4.7550 | 4.7635 | 4.6296 | 16,555 |
Jun 12, 2024 | 4.7441 | 4.7666 | 4.7439 | 4.7661 | 4.6321 | 58,686 |
Jun 11, 2024 | 4.7422 | 4.7486 | 4.7357 | 4.7422 | 4.6089 | 75,206 |
Jun 10, 2024 | 4.7503 | 4.7503 | 4.7372 | 4.7401 | 4.6068 | 38,732 |
Jun 7, 2024 | 4.7672 | 4.7672 | 4.7444 | 4.7464 | 4.6129 | 17,380 |
Jun 6, 2024 | 4.7585 | 4.7622 | 4.7477 | 4.7560 | 4.6223 | 41,163 |
Jun 5, 2024 | 4.7487 | 4.7633 | 4.7487 | 4.7633 | 4.6294 | 38,663 |
Jun 4, 2024 | 4.7561 | 4.7640 | 4.7513 | 4.7542 | 4.6205 | 215,600 |
Jun 3, 2024 | 4.7580 | 4.7580 | 4.7398 | 4.7514 | 4.6178 | 103,169 |
May 31, 2024 | 4.7378 | 4.7397 | 4.7306 | 4.7359 | 4.6027 | 9,710 |
May 30, 2024 | 4.7329 | 4.7395 | 4.7329 | 4.7386 | 4.6054 | 3,201 |
May 29, 2024 | 4.7397 | 4.7446 | 4.7316 | 4.7336 | 4.6005 | 60,417 |
May 28, 2024 | 4.7525 | 4.7525 | 4.7430 | 4.7445 | 4.6111 | 51,403 |
May 27, 2024 | 4.7412 | 4.7532 | 4.7412 | 4.7491 | 4.6156 | 20,758 |
May 24, 2024 | 4.7381 | 4.7431 | 4.7381 | 4.7410 | 4.6077 | 18,349 |
May 23, 2024 | 4.7709 | 4.7709 | 4.7365 | 4.7373 | 4.6041 | 98,860 |
May 22, 2024 | 4.7285 | 4.7500 | 4.7285 | 4.7493 | 4.6158 | 50,712 |
May 21, 2024 | 4.7392 | 4.7564 | 4.7392 | 4.7546 | 4.6209 | 29,090 |
May 20, 2024 | 4.7613 | 4.7613 | 4.7516 | 4.7516 | 4.6180 | 514 |
May 17, 2024 | 4.7573 | 4.7590 | 4.7497 | 4.7516 | 4.6180 | 20,644 |
May 16, 2024 | 4.7664 | 4.7668 | 4.7592 | 4.7605 | 4.6266 | 147,053 |
May 15, 2024 | 4.7627 | 4.7636 | 4.7409 | 4.7621 | 4.6282 | 15,992 |
May 14, 2024 | 4.7470 | 4.7505 | 4.7380 | 4.7405 | 4.6072 | 38,751 |
May 13, 2024 | 4.7487 | 4.7504 | 4.7437 | 4.7486 | 4.6151 | 9,158 |
May 10, 2024 | 4.7577 | 4.7577 | 4.7448 | 4.7459 | 4.6125 | 27,154 |
May 9, 2024 | 4.7519 | 4.7519 | 4.7477 | 4.7495 | 4.6160 | 3,562 |
May 8, 2024 | 4.7627 | 4.7647 | 4.7532 | 4.7546 | 4.6209 | 53,656 |
May 7, 2024 | 4.7745 | 4.7745 | 4.7523 | 4.7601 | 4.6263 | 73,515 |
May 6, 2024 | 4.7153 | 4.7561 | 4.7153 | 4.7501 | 4.6165 | 114,487 |
May 3, 2024 | 4.7573 | 4.7625 | 4.7372 | 4.7464 | 4.6129 | 66,518 |
May 2, 2024 | 4.7466 | 4.7466 | 4.7297 | 4.7333 | 4.6002 | 62,825 |
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%