Amsterdam - Delayed Quote EUR
iShares MSCI Europe SRI UCITS ETF (ISED.AS)
7.53
+0.14
+(1.90%)
At close: May 2 at 2:38:28 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 | 7.47 | 7.50 | 7.47 | 7.53 | 7.53 | 259 |
Apr 30, 2025 | 7.37 | 7.39 | 7.35 | 7.39 | 7.39 | 24,743 |
Apr 29, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 41 |
Apr 28, 2025 | 7.28 | 7.30 | 7.28 | 7.28 | 7.28 | 7,108 |
Apr 25, 2025 | 7.27 | 7.28 | 7.27 | 7.26 | 7.26 | 6,197 |
Apr 24, 2025 | 7.18 | 7.24 | 7.16 | 7.24 | 7.24 | 23,561 |
Apr 23, 2025 | 7.23 | 7.25 | 7.21 | 7.20 | 7.20 | 1,823 |
Apr 22, 2025 | 7.05 | 7.09 | 7.05 | 7.09 | 7.09 | 549 |
Apr 17, 2025 | 7.05 | 7.05 | 7.03 | 7.04 | 7.04 | 18,595 |
Apr 16, 2025 | 7.03 | 7.03 | 7.00 | 7.08 | 7.08 | 21,324 |
Apr 15, 2025 | 7.05 | 7.05 | 7.05 | 7.11 | 7.11 | 14 |
Apr 14, 2025 | 6.95 | 6.95 | 6.95 | 6.99 | 6.99 | 900 |
Apr 11, 2025 | 6.84 | 6.85 | 6.77 | 6.84 | 6.84 | 39,457 |
Apr 10, 2025 | 7.05 | 7.05 | 6.82 | 6.82 | 6.82 | 979 |
Apr 9, 2025 | 6.64 | 6.65 | 6.52 | 6.58 | 6.58 | 50,528 |
Apr 8, 2025 | 6.68 | 6.84 | 6.65 | 6.78 | 6.78 | 17,871 |
Apr 7, 2025 | 6.48 | 6.65 | 6.48 | 6.59 | 6.59 | 14,004 |
Apr 4, 2025 | 7.17 | 7.18 | 6.86 | 6.91 | 6.91 | 5,805 |
Apr 3, 2025 | 7.22 | 7.27 | 7.18 | 7.20 | 7.20 | 14,980 |
Apr 2, 2025 | 7.37 | 7.37 | 7.33 | 7.36 | 7.36 | 14,957 |
Apr 1, 2025 | 7.38 | 7.39 | 7.36 | 7.39 | 7.39 | 25,516 |
Mar 31, 2025 | 7.36 | 7.36 | 7.31 | 7.32 | 7.32 | 35,247 |
Mar 28, 2025 | 7.49 | 7.49 | 7.43 | 7.42 | 7.42 | 1,892 |
Mar 27, 2025 | 7.43 | 7.47 | 7.43 | 7.47 | 7.47 | 8,433 |
Mar 26, 2025 | 7.51 | 7.52 | 7.48 | 7.48 | 7.48 | 17,970 |
Mar 25, 2025 | 7.56 | 7.56 | 7.55 | 7.56 | 7.56 | 9,101 |
Mar 24, 2025 | 7.54 | 7.54 | 7.51 | 7.53 | 7.53 | 255 |
Mar 21, 2025 | 7.53 | 7.54 | 7.53 | 7.55 | 7.55 | 33,984 |
Mar 20, 2025 | 7.59 | 7.59 | 7.58 | 7.60 | 7.60 | 1,700 |
Mar 19, 2025 | 7.58 | 7.62 | 7.58 | 7.62 | 7.62 | 52,478 |
Mar 18, 2025 | 7.58 | 7.60 | 7.58 | 7.58 | 7.58 | 19,266 |
Mar 17, 2025 | 7.49 | 7.55 | 7.49 | 7.55 | 7.55 | 1,230 |
Mar 14, 2025 | 7.42 | 7.48 | 7.42 | 7.48 | 7.48 | 349 |
Mar 13, 2025 | 0.0035 Dividend | |||||
Mar 13, 2025 | 7.42 | 7.46 | 7.41 | 7.41 | 7.41 | 6,201 |
Mar 12, 2025 | 7.42 | 7.45 | 7.40 | 7.42 | 7.42 | 19,712 |
Mar 11, 2025 | 7.48 | 7.48 | 7.42 | 7.39 | 7.39 | 235 |
Mar 10, 2025 | 7.53 | 7.56 | 7.51 | 7.51 | 7.51 | 31,157 |
Mar 7, 2025 | 7.56 | 7.56 | 7.54 | 7.59 | 7.59 | 12,214 |
Mar 6, 2025 | 7.67 | 7.67 | 7.59 | 7.62 | 7.62 | 583 |
Mar 5, 2025 | 7.68 | 7.69 | 7.66 | 7.65 | 7.64 | 23,502 |
Mar 4, 2025 | 7.69 | 7.69 | 7.64 | 7.60 | 7.60 | 54 |
Mar 3, 2025 | 7.71 | 7.74 | 7.71 | 7.74 | 7.74 | 250 |
Feb 28, 2025 | 7.65 | 7.68 | 7.65 | 7.69 | 7.68 | 4,326 |
Feb 27, 2025 | 7.73 | 7.73 | 7.69 | 7.71 | 7.71 | 6,722 |
Feb 26, 2025 | 7.76 | 7.79 | 7.76 | 7.78 | 7.78 | 34,334 |
Feb 25, 2025 | 7.75 | 7.75 | 7.70 | 7.72 | 7.71 | 1,716 |
Feb 24, 2025 | 7.75 | 7.75 | 7.75 | 7.72 | 7.72 | 351 |
Feb 21, 2025 | 7.74 | 7.76 | 7.74 | 7.76 | 7.76 | 354 |
Feb 20, 2025 | 7.74 | 7.74 | 7.74 | 7.71 | 7.71 | 2 |
Feb 19, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 16,640 |
Feb 18, 2025 | 7.76 | 7.82 | 7.76 | 7.80 | 7.79 | 442,438 |
Feb 17, 2025 | 7.77 | 7.77 | 7.77 | 7.78 | 7.78 | 1,278 |
Feb 14, 2025 | 7.79 | 7.80 | 7.78 | 7.76 | 7.76 | 906 |
Feb 13, 2025 | 7.75 | 7.75 | 7.72 | 7.77 | 7.77 | 2,217 |
Feb 12, 2025 | 7.75 | 7.75 | 7.70 | 7.72 | 7.72 | 8,208 |
Feb 11, 2025 | 7.76 | 7.76 | 7.74 | 7.76 | 7.75 | 19,610 |
Feb 10, 2025 | 7.72 | 7.72 | 7.72 | 7.76 | 7.75 | 729 |
Feb 7, 2025 | 7.76 | 7.76 | 7.69 | 7.69 | 7.69 | 2,803 |
Feb 6, 2025 | 7.72 | 7.75 | 7.72 | 7.76 | 7.76 | 46,202 |
Feb 5, 2025 | 7.64 | 7.66 | 7.64 | 7.68 | 7.68 | 896 |
Feb 4, 2025 | 7.64 | 7.66 | 7.64 | 7.66 | 7.66 | 36,716 |
Feb 3, 2025 | 7.57 | 7.64 | 7.57 | 7.64 | 7.64 | 755 |
Jan 31, 2025 | 7.73 | 7.73 | 7.72 | 7.71 | 7.70 | 684 |
Jan 30, 2025 | 7.69 | 7.71 | 7.69 | 7.71 | 7.71 | 607 |
Jan 29, 2025 | 7.67 | 7.68 | 7.64 | 7.64 | 7.64 | 2,270 |
Jan 28, 2025 | 7.61 | 7.64 | 7.61 | 7.61 | 7.61 | 2,668 |
Jan 27, 2025 | 7.56 | 7.61 | 7.54 | 7.61 | 7.60 | 8,054 |
Jan 24, 2025 | 7.64 | 7.68 | 7.62 | 7.63 | 7.63 | 15,647 |
Jan 23, 2025 | 7.60 | 7.62 | 7.60 | 7.63 | 7.63 | 17,985 |
Jan 22, 2025 | 7.59 | 7.64 | 7.59 | 7.63 | 7.63 | 11,486 |
Jan 21, 2025 | 7.53 | 7.55 | 7.52 | 7.56 | 7.55 | 25,017 |
Jan 20, 2025 | 7.53 | 7.53 | 7.50 | 7.52 | 7.52 | 4,835 |
Jan 17, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 69 |
Jan 16, 2025 | 7.46 | 7.48 | 7.46 | 7.48 | 7.48 | 121,883 |
Jan 15, 2025 | 7.33 | 7.41 | 7.33 | 7.43 | 7.42 | 6,130 |
Jan 14, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
Jan 13, 2025 | 7.32 | 7.32 | 7.30 | 7.32 | 7.32 | 1,167 |
Jan 10, 2025 | 7.44 | 7.44 | 7.37 | 7.37 | 7.37 | 211 |
Jan 9, 2025 | 7.42 | 7.45 | 7.42 | 7.45 | 7.45 | 216 |
Jan 8, 2025 | 7.40 | 7.40 | 7.40 | 7.42 | 7.42 | 1,625 |
Jan 7, 2025 | 7.47 | 7.47 | 7.47 | 7.46 | 7.46 | 26 |
Jan 6, 2025 | 7.40 | 7.45 | 7.40 | 7.46 | 7.45 | 26,090 |
Jan 3, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1,088 |
Jan 2, 2025 | 7.39 | 7.39 | 7.36 | 7.42 | 7.41 | 2,810 |
Dec 31, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 6 |
Dec 30, 2024 | 7.34 | 7.34 | 7.33 | 7.32 | 7.31 | 306 |
Dec 27, 2024 | 7.36 | 7.36 | 7.34 | 7.36 | 7.36 | 1,526 |
Dec 24, 2024 | 7.40 | 7.40 | 7.36 | 7.34 | 7.33 | 611 |
Dec 23, 2024 | 7.29 | 7.33 | 7.29 | 7.30 | 7.30 | 62 |
Dec 20, 2024 | 7.36 | 7.36 | 7.20 | 7.29 | 7.29 | 41,275 |
Dec 19, 2024 | 7.44 | 7.44 | 7.40 | 7.41 | 7.41 | 4,744 |
Dec 18, 2024 | 7.55 | 7.55 | 7.55 | 7.54 | 7.54 | 3,914 |
Dec 17, 2024 | 7.52 | 7.55 | 7.52 | 7.55 | 7.54 | 31,829 |
Dec 16, 2024 | 7.55 | 7.56 | 7.54 | 7.56 | 7.56 | 45,382 |
Dec 13, 2024 | 7.59 | 7.59 | 7.55 | 7.55 | 7.55 | 4,022 |
Dec 12, 2024 | 7.59 | 7.60 | 7.59 | 7.59 | 7.59 | 264 |
Dec 11, 2024 | 7.61 | 7.64 | 7.61 | 7.62 | 7.62 | 4,400 |
Dec 10, 2024 | 7.64 | 7.64 | 7.61 | 7.59 | 7.59 | 1,449 |
Dec 9, 2024 | 7.66 | 7.66 | 7.66 | 7.63 | 7.63 | 940 |
Dec 6, 2024 | 7.61 | 7.64 | 7.60 | 7.64 | 7.64 | 5,578 |
Dec 5, 2024 | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | 81,025 |
Dec 4, 2024 | 7.59 | 7.59 | 7.59 | 7.61 | 7.61 | 6,200 |
Dec 3, 2024 | 7.59 | 7.59 | 7.58 | 7.58 | 7.58 | 771 |
Dec 2, 2024 | 7.48 | 7.56 | 7.48 | 7.56 | 7.56 | 736 |
Nov 29, 2024 | 7.44 | 7.44 | 7.44 | 7.51 | 7.50 | 5,900 |
Nov 28, 2024 | 7.45 | 7.46 | 7.44 | 7.44 | 7.44 | 14,775 |
Nov 27, 2024 | 7.44 | 7.44 | 7.43 | 7.42 | 7.41 | 59,530 |
Nov 26, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 16,460 |
Nov 25, 2024 | 7.47 | 7.47 | 7.45 | 7.47 | 7.47 | 483 |
Nov 22, 2024 | 7.38 | 7.46 | 7.38 | 7.45 | 7.45 | 87,930 |
Nov 21, 2024 | 7.32 | 7.35 | 7.31 | 7.36 | 7.36 | 24,702 |
Nov 20, 2024 | 7.35 | 7.35 | 7.30 | 7.31 | 7.30 | 13,138 |
Nov 19, 2024 | 7.26 | 7.27 | 7.24 | 7.30 | 7.30 | 4,862 |
Nov 18, 2024 | 7.30 | 7.30 | 7.28 | 7.31 | 7.31 | 24,180 |
Nov 15, 2024 | 7.35 | 7.37 | 7.31 | 7.31 | 7.31 | 11,553 |
Nov 14, 2024 | 7.34 | 7.39 | 7.33 | 7.41 | 7.40 | 20,608 |
Nov 13, 2024 | 7.29 | 7.31 | 7.28 | 7.33 | 7.32 | 27,275 |
Nov 12, 2024 | 7.41 | 7.41 | 7.40 | 7.33 | 7.32 | 550 |
Nov 11, 2024 | 7.47 | 7.49 | 7.47 | 7.48 | 7.47 | 740 |
Nov 8, 2024 | 7.39 | 7.39 | 7.37 | 7.39 | 7.39 | 47,767 |
Nov 7, 2024 | 7.38 | 7.41 | 7.38 | 7.41 | 7.41 | 12,928 |
Nov 6, 2024 | 7.56 | 7.56 | 7.36 | 7.36 | 7.36 | 20,044 |
Nov 5, 2024 | 7.38 | 7.43 | 7.38 | 7.43 | 7.43 | 2,766 |
Nov 4, 2024 | 7.43 | 7.43 | 7.43 | 7.40 | 7.39 | 3,812 |
Nov 1, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1,200 |
Oct 31, 2024 | 7.42 | 7.42 | 7.37 | 7.37 | 7.37 | 1,845 |
Oct 30, 2024 | 7.50 | 7.50 | 7.47 | 7.47 | 7.46 | 801 |
Oct 29, 2024 | 7.63 | 7.63 | 7.58 | 7.56 | 7.56 | 55 |
Oct 28, 2024 | 7.58 | 7.58 | 7.58 | 7.61 | 7.60 | 810 |
Oct 25, 2024 | 7.54 | 7.54 | 7.54 | 7.55 | 7.55 | 10 |
Oct 24, 2024 | 7.57 | 7.60 | 7.56 | 7.55 | 7.55 | 6,315 |
Oct 23, 2024 | 7.60 | 7.60 | 7.57 | 7.56 | 7.56 | 17,187 |
Oct 22, 2024 | 7.61 | 7.62 | 7.59 | 7.61 | 7.61 | 5,752 |
Oct 21, 2024 | 7.69 | 7.69 | 7.69 | 7.64 | 7.63 | 88,312 |
Oct 18, 2024 | 7.69 | 7.70 | 7.69 | 7.71 | 7.70 | 1,337 |
Oct 17, 2024 | 7.69 | 7.69 | 7.69 | 7.70 | 7.69 | 15,398 |
Oct 16, 2024 | 7.63 | 7.64 | 7.63 | 7.63 | 7.63 | 21,473 |
Oct 15, 2024 | 7.79 | 7.79 | 7.70 | 7.69 | 7.69 | 61,326 |
Oct 14, 2024 | 7.75 | 7.78 | 7.75 | 7.79 | 7.79 | 521 |
Oct 11, 2024 | 7.70 | 7.74 | 7.70 | 7.75 | 7.75 | 35,133 |
Oct 10, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.69 | 5,000 |
Oct 9, 2024 | 7.68 | 7.70 | 7.68 | 7.71 | 7.70 | 13,198 |
Oct 8, 2024 | 7.61 | 7.66 | 7.61 | 7.66 | 7.65 | 7,165 |
Oct 7, 2024 | 7.69 | 7.69 | 7.66 | 7.68 | 7.68 | 1,756 |
Oct 4, 2024 | 7.67 | 7.69 | 7.67 | 7.68 | 7.68 | 2,988 |
Oct 3, 2024 | 7.68 | 7.70 | 7.65 | 7.67 | 7.67 | 20,910 |
Oct 2, 2024 | 7.71 | 7.72 | 7.68 | 7.72 | 7.72 | 8,413 |
Oct 1, 2024 | 7.77 | 7.79 | 7.70 | 7.72 | 7.71 | 29,167 |
Sep 30, 2024 | 7.81 | 7.81 | 7.77 | 7.76 | 7.75 | 15,537 |
Sep 27, 2024 | 7.81 | 7.84 | 7.81 | 7.83 | 7.82 | 182,851 |
Sep 26, 2024 | 7.81 | 7.81 | 7.81 | 7.83 | 7.82 | 4,000 |
Sep 25, 2024 | 7.70 | 7.73 | 7.70 | 7.73 | 7.72 | 4,026 |
Sep 24, 2024 | 7.70 | 7.71 | 7.68 | 7.71 | 7.71 | 6,657 |
Sep 23, 2024 | 7.62 | 7.66 | 7.62 | 7.65 | 7.65 | 1,757 |
Sep 20, 2024 | 7.69 | 7.69 | 7.63 | 7.62 | 7.61 | 1,118 |
Sep 19, 2024 | 7.73 | 7.74 | 7.72 | 7.74 | 7.74 | 108,000 |
Sep 18, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
Sep 17, 2024 | 7.70 | 7.70 | 7.70 | 7.69 | 7.69 | 150 |
Sep 16, 2024 | 7.68 | 7.70 | 7.67 | 7.67 | 7.67 | 366,392 |
Sep 13, 2024 | 7.66 | 7.69 | 7.66 | 7.68 | 7.67 | 4,609 |
Sep 12, 2024 | 0.0188 Dividend | |||||
Sep 12, 2024 | 7.66 | 7.66 | 7.66 | 7.62 | 7.61 | 3,070 |
Sep 11, 2024 | 7.62 | 7.62 | 7.58 | 7.58 | 7.56 | 25 |
Sep 10, 2024 | 7.63 | 7.63 | 7.59 | 7.59 | 7.57 | 36,961 |
Sep 9, 2024 | 7.61 | 7.62 | 7.60 | 7.61 | 7.59 | 690 |
Sep 6, 2024 | 7.60 | 7.60 | 7.60 | 7.55 | 7.52 | 329 |
Sep 5, 2024 | 7.67 | 7.67 | 7.65 | 7.64 | 7.61 | 15 |
Sep 4, 2024 | 7.70 | 7.70 | 7.70 | 7.69 | 7.67 | 9 |
Sep 3, 2024 | 7.86 | 7.86 | 7.81 | 7.80 | 7.78 | 10,474 |
Sep 2, 2024 | 7.85 | 7.86 | 7.81 | 7.86 | 7.83 | 8,418 |
Aug 30, 2024 | 7.84 | 7.87 | 7.84 | 7.85 | 7.83 | 971 |
Aug 29, 2024 | 7.78 | 7.85 | 7.78 | 7.85 | 7.82 | 27,533 |
Aug 28, 2024 | 7.75 | 7.77 | 7.75 | 7.76 | 7.73 | 3,865 |
Aug 27, 2024 | 7.72 | 7.72 | 7.71 | 7.73 | 7.71 | 1,494 |
Aug 26, 2024 | 7.72 | 7.72 | 7.72 | 7.71 | 7.69 | 18 |
Aug 23, 2024 | 7.71 | 7.72 | 7.71 | 7.72 | 7.70 | 5,323 |
Aug 22, 2024 | 7.73 | 7.73 | 7.71 | 7.71 | 7.69 | 2,002 |
Aug 21, 2024 | 7.66 | 7.67 | 7.66 | 7.67 | 7.65 | 640 |
Aug 20, 2024 | 7.68 | 7.70 | 7.65 | 7.65 | 7.62 | 72 |
Aug 19, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.60 | - |
Aug 16, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.60 | 1 |
Aug 15, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.48 | - |
Aug 14, 2024 | 7.51 | 7.51 | 7.50 | 7.50 | 7.48 | 55 |
Aug 13, 2024 | 7.44 | 7.44 | 7.44 | 7.47 | 7.45 | 502 |
Aug 12, 2024 | 7.43 | 7.43 | 7.40 | 7.40 | 7.38 | 6,448 |
Aug 9, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.35 | - |
Aug 8, 2024 | 7.34 | 7.38 | 7.34 | 7.38 | 7.35 | 1,609 |
Aug 7, 2024 | 7.29 | 7.37 | 7.29 | 7.36 | 7.34 | 25,742 |
Aug 6, 2024 | 7.31 | 7.31 | 7.24 | 7.27 | 7.25 | 3,216 |
Aug 5, 2024 | 7.14 | 7.24 | 7.13 | 7.24 | 7.22 | 4,466 |
Aug 2, 2024 | 7.48 | 7.49 | 7.37 | 7.37 | 7.35 | 25,828 |
Aug 1, 2024 | 7.65 | 7.65 | 7.61 | 7.60 | 7.58 | 2,757 |
Jul 31, 2024 | 7.70 | 7.72 | 7.70 | 7.70 | 7.68 | 72,988 |
Jul 30, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.55 | - |
Jul 29, 2024 | 7.62 | 7.62 | 7.57 | 7.57 | 7.55 | 173 |
Jul 26, 2024 | 7.55 | 7.59 | 7.54 | 7.59 | 7.57 | 5,078 |
Jul 25, 2024 | 7.46 | 7.51 | 7.45 | 7.51 | 7.49 | 20,047 |
Jul 24, 2024 | 7.54 | 7.58 | 7.54 | 7.55 | 7.53 | 23,661 |
Jul 23, 2024 | 7.59 | 7.63 | 7.59 | 7.60 | 7.58 | 31,702 |
Jul 22, 2024 | 7.55 | 7.55 | 7.55 | 7.58 | 7.56 | 2,800 |
Jul 19, 2024 | 7.51 | 7.53 | 7.51 | 7.51 | 7.49 | 9,797 |
Jul 18, 2024 | 7.61 | 7.63 | 7.55 | 7.55 | 7.53 | 1,117 |
Jul 17, 2024 | 7.61 | 7.62 | 7.60 | 7.60 | 7.57 | 3,783 |
Jul 16, 2024 | 7.69 | 7.69 | 7.69 | 7.70 | 7.67 | 10,293 |
Jul 15, 2024 | 7.79 | 7.79 | 7.72 | 7.72 | 7.69 | 101,521 |
Jul 12, 2024 | 7.73 | 7.81 | 7.73 | 7.81 | 7.79 | 14,377 |
Jul 11, 2024 | 7.70 | 7.74 | 7.70 | 7.72 | 7.70 | 2,031 |
Jul 10, 2024 | 7.65 | 7.65 | 7.65 | 7.69 | 7.67 | 720 |
Jul 9, 2024 | 7.68 | 7.68 | 7.63 | 7.63 | 7.61 | 6,172 |
Jul 8, 2024 | 7.70 | 7.73 | 7.70 | 7.70 | 7.68 | 3,641 |
Jul 5, 2024 | 7.72 | 7.74 | 7.67 | 7.70 | 7.67 | 163,056 |
Jul 4, 2024 | 7.68 | 7.72 | 7.68 | 7.71 | 7.69 | 15,234 |
Jul 3, 2024 | 7.65 | 7.67 | 7.65 | 7.66 | 7.64 | 7,330 |
Jul 2, 2024 | 7.63 | 7.63 | 7.61 | 7.63 | 7.60 | 2,250 |
Jul 1, 2024 | 7.73 | 7.75 | 7.66 | 7.68 | 7.65 | 1,894 |
Jun 28, 2024 | 7.72 | 7.72 | 7.66 | 7.67 | 7.65 | 5,080 |
Jun 27, 2024 | 7.73 | 7.73 | 7.70 | 7.70 | 7.68 | 38,878 |
Jun 26, 2024 | 7.78 | 7.78 | 7.73 | 7.73 | 7.70 | 88,608 |
Jun 25, 2024 | 7.73 | 7.75 | 7.72 | 7.75 | 7.73 | 32 |
Jun 24, 2024 | 7.72 | 7.77 | 7.72 | 7.77 | 7.75 | 13 |
Jun 21, 2024 | 7.77 | 7.77 | 7.72 | 7.74 | 7.71 | 976 |
Jun 20, 2024 | 7.73 | 7.73 | 7.73 | 7.80 | 7.78 | - |
Jun 19, 2024 | 7.76 | 7.76 | 7.72 | 7.71 | 7.69 | 407 |
Jun 18, 2024 | 7.74 | 7.74 | 7.73 | 7.75 | 7.72 | 6,878 |
Jun 17, 2024 | 7.72 | 7.74 | 7.68 | 7.69 | 7.67 | 7,297 |
Jun 14, 2024 | 7.79 | 7.79 | 7.71 | 7.70 | 7.67 | 5,066 |
Jun 13, 2024 | 0.1325 Dividend | |||||
Jun 13, 2024 | 7.84 | 7.85 | 7.77 | 7.77 | 7.75 | 1,314 |
Jun 12, 2024 | 7.91 | 7.93 | 7.90 | 7.99 | 7.84 | 78,603 |
Jun 11, 2024 | 7.97 | 7.97 | 7.89 | 7.90 | 7.74 | 6,884 |
Jun 10, 2024 | 7.92 | 7.93 | 7.92 | 7.94 | 7.79 | 1,671 |
Jun 7, 2024 | 7.99 | 7.99 | 7.95 | 7.97 | 7.81 | 2,495 |
Jun 6, 2024 | 7.98 | 8.00 | 7.98 | 7.98 | 7.83 | 220 |
Jun 5, 2024 | 7.89 | 7.95 | 7.87 | 7.95 | 7.79 | 701,327 |
Jun 4, 2024 | 7.83 | 7.85 | 7.83 | 7.84 | 7.69 | 3,301 |
Jun 3, 2024 | 7.88 | 7.88 | 7.83 | 7.84 | 7.69 | 28,709 |
May 31, 2024 | 7.80 | 7.83 | 7.79 | 7.81 | 7.66 | 741 |
May 30, 2024 | 7.75 | 7.78 | 7.75 | 7.80 | 7.65 | 67 |
May 29, 2024 | 7.81 | 7.81 | 7.74 | 7.75 | 7.60 | 7,498 |
May 28, 2024 | 7.90 | 7.90 | 7.89 | 7.83 | 7.68 | 43 |
May 27, 2024 | 7.84 | 7.89 | 7.84 | 7.89 | 7.74 | 4,242 |
May 24, 2024 | 7.82 | 7.84 | 7.82 | 7.86 | 7.71 | 166 |
May 23, 2024 | 7.88 | 7.88 | 7.88 | 7.86 | 7.71 | 25 |
May 22, 2024 | 7.85 | 7.86 | 7.84 | 7.86 | 7.70 | 97,724 |
May 21, 2024 | 7.87 | 7.87 | 7.84 | 7.86 | 7.70 | 1,910 |
May 20, 2024 | 7.89 | 7.89 | 7.88 | 7.89 | 7.74 | 2,694 |
May 17, 2024 | 7.89 | 7.89 | 7.89 | 7.87 | 7.72 | - |
May 16, 2024 | 7.89 | 7.90 | 7.89 | 7.89 | 7.74 | 227 |
May 15, 2024 | 7.84 | 7.86 | 7.83 | 7.88 | 7.72 | 1,241 |
May 14, 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.67 | 29,548 |
May 13, 2024 | 7.83 | 7.83 | 7.80 | 7.80 | 7.65 | 6,928 |
May 10, 2024 | 7.79 | 7.82 | 7.79 | 7.81 | 7.66 | 1,473 |
May 9, 2024 | 7.73 | 7.73 | 7.73 | 7.76 | 7.60 | 12 |
May 8, 2024 | 7.70 | 7.73 | 7.70 | 7.72 | 7.57 | 1,132 |
May 7, 2024 | 7.65 | 7.65 | 7.65 | 7.68 | 7.53 | 8 |
May 6, 2024 | 7.57 | 7.61 | 7.57 | 7.61 | 7.46 | 17 |
May 3, 2024 | 7.52 | 7.55 | 7.51 | 7.55 | 7.41 | 166,901 |
May 2, 2024 | 7.51 | 7.52 | 7.49 | 7.49 | 7.34 | 38,453 |
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%