Milan - Delayed Quote EUR
iShares $ TIPS UCITS ETF USD (Acc) (ITPS.MI)
219.44
+1.66
+(0.76%)
At close: April 30 at 5:29:33 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 | 218.30 | 219.28 | 217.97 | 219.44 | 219.44 | 4,518 |
Apr 28, 2025 | 218.69 | 218.69 | 217.68 | 217.98 | 217.98 | 746 |
Apr 25, 2025 | 217.54 | 218.39 | 217.54 | 217.71 | 217.71 | 432 |
Apr 24, 2025 | 216.44 | 217.17 | 216.22 | 217.34 | 217.34 | 334 |
Apr 23, 2025 | 215.39 | 217.45 | 215.04 | 216.38 | 216.38 | 2,777 |
Apr 22, 2025 | 211.09 | 213.81 | 211.09 | 213.43 | 213.43 | 3,333 |
Apr 17, 2025 | 215.19 | 216.07 | 215.19 | 215.68 | 215.68 | 304 |
Apr 16, 2025 | 215.77 | 215.90 | 214.12 | 215.87 | 215.87 | 2,191 |
Apr 15, 2025 | 216.14 | 217.04 | 214.89 | 216.20 | 216.20 | 1,770 |
Apr 14, 2025 | 212.74 | 217.49 | 212.74 | 215.25 | 215.25 | 2,171 |
Apr 11, 2025 | 215.10 | 215.51 | 210.55 | 212.25 | 212.25 | 5,073 |
Apr 10, 2025 | 224.41 | 224.91 | 219.16 | 219.24 | 219.24 | 2,291 |
Apr 9, 2025 | 221.76 | 223.37 | 218.35 | 220.06 | 220.06 | 2,937 |
Apr 8, 2025 | 224.42 | 227.08 | 224.42 | 226.53 | 226.53 | 1,859 |
Apr 7, 2025 | 225.52 | 227.89 | 224.60 | 226.19 | 226.19 | 3,016 |
Apr 4, 2025 | 227.83 | 229.20 | 225.88 | 228.31 | 228.31 | 1,855 |
Apr 3, 2025 | 228.78 | 228.87 | 225.60 | 226.49 | 226.49 | 12,790 |
Apr 2, 2025 | 230.75 | 230.93 | 228.83 | 228.83 | 228.83 | 1,194 |
Apr 1, 2025 | 230.80 | 231.50 | 230.16 | 230.79 | 230.79 | 3,069 |
Mar 31, 2025 | 229.82 | 230.30 | 228.91 | 230.28 | 230.28 | 1,264 |
Mar 28, 2025 | 228.66 | 229.55 | 228.66 | 228.71 | 228.71 | 443 |
Mar 27, 2025 | 228.36 | 228.64 | 227.33 | 228.00 | 228.00 | 1,404 |
Mar 26, 2025 | 227.98 | 228.48 | 227.79 | 228.20 | 228.20 | 427 |
Mar 25, 2025 | 228.00 | 228.00 | 226.77 | 227.88 | 227.88 | 1,130 |
Mar 24, 2025 | 228.15 | 228.46 | 226.55 | 227.69 | 227.69 | 1,314 |
Mar 21, 2025 | 228.18 | 228.60 | 227.94 | 228.17 | 228.17 | 491 |
Mar 20, 2025 | 226.23 | 229.29 | 226.23 | 227.56 | 227.56 | 3,667 |
Mar 19, 2025 | 224.72 | 225.48 | 224.67 | 225.24 | 225.24 | 1,084 |
Mar 18, 2025 | 224.10 | 225.00 | 223.59 | 224.27 | 224.27 | 963 |
Mar 17, 2025 | 225.37 | 225.70 | 224.62 | 224.81 | 224.81 | 1,742 |
Mar 14, 2025 | 226.56 | 226.56 | 224.50 | 225.44 | 225.44 | 13,013 |
Mar 13, 2025 | 225.39 | 226.50 | 225.15 | 225.98 | 225.98 | 3,040 |
Mar 12, 2025 | 225.37 | 225.62 | 224.50 | 224.77 | 224.77 | 6,846 |
Mar 11, 2025 | 226.50 | 226.54 | 224.77 | 225.03 | 225.03 | 2,298 |
Mar 10, 2025 | 226.72 | 227.65 | 226.34 | 227.25 | 227.25 | 4,043 |
Mar 7, 2025 | 226.88 | 227.22 | 225.61 | 226.52 | 226.52 | 2,071 |
Mar 6, 2025 | 227.06 | 227.59 | 225.73 | 226.01 | 226.01 | 3,430 |
Mar 5, 2025 | 231.72 | 231.72 | 228.14 | 228.99 | 228.99 | 3,534 |
Mar 4, 2025 | 236.11 | 236.61 | 234.98 | 235.56 | 235.56 | 1,793 |
Mar 3, 2025 | 237.27 | 237.50 | 234.37 | 235.43 | 235.43 | 3,203 |
Feb 28, 2025 | 236.82 | 237.27 | 236.01 | 236.94 | 236.94 | 2,504 |
Feb 27, 2025 | 234.12 | 236.25 | 233.78 | 236.25 | 236.25 | 5,105 |
Feb 26, 2025 | 233.96 | 234.38 | 233.29 | 233.72 | 233.72 | 52,280 |
Feb 25, 2025 | 234.03 | 234.53 | 233.60 | 233.78 | 233.78 | 606 |
Feb 24, 2025 | 232.97 | 233.67 | 232.18 | 233.09 | 233.09 | 2,152 |
Feb 21, 2025 | 232.61 | 233.71 | 232.29 | 233.54 | 233.54 | 1,254 |
Feb 20, 2025 | 233.48 | 233.48 | 232.36 | 232.51 | 232.51 | 1,469 |
Feb 19, 2025 | 231.50 | 233.07 | 231.50 | 233.16 | 233.16 | 949 |
Feb 18, 2025 | 232.63 | 233.14 | 232.00 | 232.13 | 232.13 | 1,676 |
Feb 17, 2025 | 231.99 | 232.41 | 231.63 | 232.02 | 232.02 | 1,124 |
Feb 14, 2025 | 231.50 | 232.80 | 231.35 | 231.93 | 231.93 | 5,208 |
Feb 13, 2025 | 232.07 | 233.95 | 231.56 | 232.28 | 232.28 | 3,400 |
Feb 12, 2025 | 234.00 | 235.49 | 232.85 | 233.20 | 233.20 | 4,839 |
Feb 11, 2025 | 235.62 | 235.71 | 234.50 | 234.54 | 234.54 | 4,472 |
Feb 10, 2025 | 235.42 | 236.20 | 235.01 | 235.77 | 235.77 | 5,598 |
Feb 7, 2025 | 234.03 | 235.47 | 233.78 | 234.94 | 234.94 | 1,917 |
Feb 6, 2025 | 234.66 | 235.50 | 234.51 | 234.66 | 234.66 | 1,992 |
Feb 5, 2025 | 233.77 | 234.22 | 233.41 | 234.01 | 234.01 | 1,744 |
Feb 4, 2025 | 234.57 | 234.58 | 233.00 | 233.43 | 233.43 | 7,632 |
Feb 3, 2025 | 236.48 | 237.49 | 235.12 | 235.52 | 235.52 | 3,420 |
Jan 31, 2025 | 232.13 | 233.27 | 232.13 | 232.47 | 232.47 | 514 |
Jan 30, 2025 | 232.28 | 233.06 | 231.33 | 231.78 | 231.78 | 1,218 |
Jan 29, 2025 | 232.42 | 232.83 | 231.63 | 231.82 | 231.82 | 1,865 |
Jan 28, 2025 | 231.25 | 231.63 | 230.71 | 231.32 | 231.32 | 883 |
Jan 27, 2025 | 230.75 | 230.75 | 229.19 | 229.55 | 229.55 | 1,966 |
Jan 24, 2025 | 229.56 | 229.99 | 228.43 | 228.53 | 228.53 | 2,962 |
Jan 23, 2025 | 230.98 | 230.98 | 229.87 | 230.42 | 230.42 | 1,201 |
Jan 22, 2025 | 230.54 | 230.54 | 229.62 | 230.31 | 230.31 | 931 |
Jan 21, 2025 | 231.52 | 232.53 | 230.67 | 230.61 | 230.61 | 515 |
Jan 20, 2025 | 232.58 | 232.60 | 230.49 | 231.50 | 231.50 | 2,565 |
Jan 17, 2025 | 233.68 | 233.78 | 232.64 | 233.04 | 233.04 | 1,086 |
Jan 16, 2025 | 232.72 | 233.24 | 232.23 | 233.05 | 233.05 | 1,068 |
Jan 15, 2025 | 230.65 | 231.82 | 230.62 | 232.38 | 232.38 | 31,147 |
Jan 14, 2025 | 232.42 | 232.42 | 230.68 | 231.06 | 231.06 | 1,862 |
Jan 13, 2025 | 232.61 | 233.40 | 232.00 | 232.91 | 232.91 | 1,172 |
Jan 10, 2025 | 231.47 | 232.49 | 230.87 | 232.32 | 232.32 | 1,591 |
Jan 9, 2025 | 231.42 | 231.92 | 231.19 | 231.30 | 231.30 | 2,011 |
Jan 8, 2025 | 230.78 | 231.56 | 230.19 | 231.24 | 231.24 | 2,666 |
Jan 7, 2025 | 229.10 | 230.03 | 228.26 | 229.38 | 229.38 | 2,437 |
Jan 6, 2025 | 230.72 | 230.72 | 228.73 | 229.37 | 229.37 | 8,469 |
Jan 3, 2025 | 232.25 | 232.74 | 231.83 | 232.02 | 232.02 | 894 |
Jan 2, 2025 | 231.49 | 233.13 | 230.77 | 232.79 | 232.79 | 3,418 |
Dec 30, 2024 | 229.02 | 230.20 | 227.99 | 230.01 | 230.01 | 326 |
Dec 27, 2024 | 229.79 | 229.79 | 228.09 | 228.79 | 228.79 | 4,043 |
Dec 23, 2024 | 229.99 | 229.99 | 228.65 | 229.14 | 229.14 | 887 |
Dec 20, 2024 | 230.10 | 230.10 | 229.03 | 229.03 | 229.03 | 634 |
Dec 19, 2024 | 230.00 | 230.00 | 229.00 | 229.70 | 229.70 | 1,222 |
Dec 18, 2024 | 229.85 | 229.96 | 229.20 | 229.62 | 229.62 | 2,359 |
Dec 17, 2024 | 229.39 | 229.52 | 228.70 | 228.92 | 228.92 | 3,576 |
Dec 16, 2024 | 230.49 | 230.49 | 228.85 | 228.85 | 228.85 | 3,802 |
Dec 13, 2024 | 231.28 | 231.28 | 229.65 | 229.65 | 229.65 | 413 |
Dec 12, 2024 | 230.74 | 231.49 | 230.23 | 230.45 | 230.45 | 1,163 |
Dec 11, 2024 | 231.00 | 231.49 | 230.87 | 230.99 | 230.99 | 1,201 |
Dec 10, 2024 | 230.22 | 231.00 | 230.15 | 231.00 | 231.00 | 2,314 |
Dec 9, 2024 | 230.28 | 230.68 | 229.26 | 229.30 | 229.30 | 3,886 |
Dec 6, 2024 | 229.55 | 230.80 | 229.16 | 229.92 | 229.92 | 4,063 |
Dec 5, 2024 | 231.02 | 231.12 | 229.79 | 229.90 | 229.90 | 4,112 |
Dec 4, 2024 | 230.97 | 231.25 | 230.61 | 230.65 | 230.65 | 712 |
Dec 3, 2024 | 230.56 | 231.42 | 230.12 | 230.85 | 230.85 | 615 |
Dec 2, 2024 | 230.59 | 232.02 | 230.50 | 231.65 | 231.65 | 2,125 |
Nov 29, 2024 | 229.50 | 230.20 | 229.36 | 229.50 | 229.50 | 1,867 |
Nov 28, 2024 | 230.26 | 230.26 | 229.23 | 229.23 | 229.23 | 380 |
Nov 27, 2024 | 230.02 | 230.21 | 229.26 | 229.26 | 229.26 | 2,658 |
Nov 26, 2024 | 230.56 | 231.12 | 229.58 | 231.12 | 231.12 | 2,244 |
Nov 25, 2024 | 231.10 | 231.10 | 229.51 | 230.39 | 230.39 | 1,488 |
Nov 22, 2024 | 229.39 | 232.74 | 229.39 | 231.38 | 231.38 | 2,034 |
Nov 21, 2024 | 228.59 | 229.60 | 228.34 | 229.42 | 229.42 | 537 |
Nov 20, 2024 | 227.54 | 229.69 | 227.50 | 229.69 | 229.69 | 460 |
Nov 19, 2024 | 227.41 | 229.09 | 227.08 | 227.41 | 227.41 | 10,349 |
Nov 18, 2024 | 227.52 | 227.62 | 226.77 | 226.77 | 226.77 | 1,729 |
Nov 15, 2024 | 226.94 | 227.45 | 226.50 | 227.00 | 227.00 | 6,564 |
Nov 14, 2024 | 227.33 | 228.70 | 226.97 | 226.97 | 226.97 | 4,555 |
Nov 13, 2024 | 226.28 | 227.42 | 226.00 | 226.92 | 226.92 | 858 |
Nov 12, 2024 | 227.37 | 227.79 | 226.74 | 226.74 | 226.74 | 3,514 |
Nov 11, 2024 | 226.00 | 227.25 | 225.92 | 226.70 | 226.70 | 2,148 |
Nov 8, 2024 | 224.89 | 225.77 | 224.25 | 225.39 | 225.39 | 1,899 |
Nov 7, 2024 | 223.93 | 224.36 | 223.55 | 223.67 | 223.67 | 1,827 |
Nov 6, 2024 | 224.20 | 225.77 | 221.71 | 223.58 | 223.58 | 1,349 |
Nov 5, 2024 | 221.23 | 221.23 | 220.27 | 220.27 | 220.27 | 835 |
Nov 4, 2024 | 221.82 | 221.90 | 221.08 | 221.08 | 221.08 | 1,220 |
Nov 1, 2024 | 222.16 | 222.61 | 221.93 | 221.93 | 221.93 | 381 |
Oct 31, 2024 | 222.46 | 223.00 | 222.26 | 222.46 | 222.46 | 240 |
Oct 30, 2024 | 223.51 | 223.61 | 222.62 | 223.22 | 223.22 | 628 |
Oct 29, 2024 | 222.48 | 223.06 | 222.21 | 222.73 | 222.73 | 137 |
Oct 28, 2024 | 222.98 | 222.98 | 222.25 | 222.39 | 222.39 | 11,011 |
Oct 25, 2024 | 224.17 | 224.17 | 223.17 | 223.65 | 223.65 | 9,530 |
Oct 24, 2024 | 224.67 | 224.67 | 223.84 | 224.13 | 224.13 | 1,308 |
Oct 23, 2024 | 224.16 | 224.74 | 224.00 | 224.00 | 224.00 | 684 |
Oct 22, 2024 | 223.66 | 224.59 | 223.22 | 224.24 | 224.24 | 2,037 |
Oct 21, 2024 | 224.88 | 224.88 | 223.91 | 223.93 | 223.93 | 1,777 |
Oct 18, 2024 | 224.66 | 225.00 | 224.33 | 225.00 | 225.00 | 1,073 |
Oct 17, 2024 | 224.73 | 225.45 | 224.66 | 224.91 | 224.91 | 691 |
Oct 16, 2024 | 224.81 | 225.02 | 223.96 | 225.02 | 225.02 | 3,548 |
Oct 15, 2024 | 224.25 | 224.30 | 223.19 | 224.30 | 224.30 | 3,860 |
Oct 14, 2024 | 223.48 | 223.49 | 222.04 | 222.04 | 222.04 | 1,553 |
Oct 11, 2024 | 223.55 | 223.55 | 222.79 | 223.41 | 223.41 | 1,616 |
Oct 10, 2024 | 222.58 | 223.42 | 222.58 | 223.42 | 223.42 | 694 |
Oct 9, 2024 | 222.51 | 222.93 | 222.33 | 222.58 | 222.58 | 1,312 |
Oct 8, 2024 | 222.32 | 222.34 | 221.46 | 222.00 | 222.00 | 622 |
Oct 7, 2024 | 222.19 | 222.55 | 221.82 | 222.29 | 222.29 | 3,847 |
Oct 4, 2024 | 222.99 | 223.07 | 222.70 | 222.83 | 222.83 | 509 |
Oct 3, 2024 | 223.65 | 223.65 | 222.07 | 223.67 | 223.67 | 465 |
Oct 2, 2024 | 223.00 | 223.40 | 222.60 | 223.40 | 223.40 | 592 |
Oct 1, 2024 | 220.92 | 223.57 | 220.92 | 223.57 | 223.57 | 7,255 |
Sep 30, 2024 | 219.80 | 220.90 | 219.71 | 220.90 | 220.90 | 552 |
Sep 27, 2024 | 221.33 | 221.33 | 220.13 | 220.54 | 220.54 | 1,446 |
Sep 26, 2024 | 220.27 | 221.18 | 219.44 | 219.44 | 219.44 | 263 |
Sep 25, 2024 | 220.27 | 220.79 | 219.78 | 220.79 | 220.79 | 1,276 |
Sep 24, 2024 | 220.94 | 221.19 | 220.68 | 221.19 | 221.19 | 4,637 |
Sep 23, 2024 | 220.80 | 222.16 | 220.50 | 221.06 | 221.06 | 387 |
Sep 20, 2024 | 221.01 | 221.20 | 220.44 | 220.44 | 220.44 | 331 |
Sep 19, 2024 | 221.11 | 221.11 | 220.45 | 220.83 | 220.83 | 614 |
Sep 18, 2024 | 221.81 | 221.90 | 221.21 | 221.90 | 221.90 | 212 |
Sep 17, 2024 | 222.36 | 222.36 | 221.74 | 222.12 | 222.12 | 283 |
Sep 16, 2024 | 221.88 | 222.17 | 221.13 | 222.17 | 222.17 | 268 |
Sep 13, 2024 | 221.99 | 222.14 | 221.54 | 222.14 | 222.14 | 1,081 |
Sep 12, 2024 | 222.92 | 222.92 | 221.90 | 221.95 | 221.95 | 716 |
Sep 11, 2024 | 222.37 | 223.19 | 222.03 | 222.98 | 222.98 | 7,636 |
Sep 10, 2024 | 221.41 | 221.74 | 221.10 | 221.74 | 221.74 | 82 |
Sep 9, 2024 | 220.52 | 221.08 | 220.23 | 221.08 | 221.08 | 3,657 |
Sep 6, 2024 | 219.53 | 220.94 | 219.53 | 220.94 | 220.94 | 976 |
Sep 5, 2024 | 219.72 | 220.16 | 219.28 | 220.08 | 220.08 | 6,714 |
Sep 4, 2024 | 220.10 | 220.20 | 219.77 | 219.77 | 219.77 | 196 |
Sep 3, 2024 | 218.91 | 220.21 | 218.91 | 219.89 | 219.89 | 1,434 |
Sep 2, 2024 | 219.00 | 219.09 | 218.86 | 218.86 | 218.86 | 753 |
Aug 30, 2024 | 219.34 | 219.94 | 219.34 | 219.39 | 219.39 | 244 |
Aug 29, 2024 | 218.90 | 219.91 | 218.90 | 219.25 | 219.25 | 1,464 |
Aug 28, 2024 | 218.70 | 219.30 | 218.66 | 218.98 | 218.98 | 733 |
Aug 27, 2024 | 218.19 | 218.29 | 217.61 | 218.29 | 218.29 | 4,547 |
Aug 26, 2024 | 217.87 | 218.76 | 217.87 | 218.19 | 218.19 | 8,379 |
Aug 23, 2024 | 218.07 | 218.48 | 217.53 | 217.53 | 217.53 | 13,086 |
Aug 22, 2024 | 217.90 | 218.14 | 217.85 | 217.83 | 217.83 | 230 |
Aug 21, 2024 | 218.23 | 218.38 | 217.86 | 217.86 | 217.86 | 644 |
Aug 20, 2024 | 218.14 | 218.31 | 217.95 | 218.31 | 218.31 | 250 |
Aug 19, 2024 | 218.51 | 219.02 | 218.19 | 218.19 | 218.19 | 426 |
Aug 16, 2024 | 220.03 | 220.12 | 219.15 | 219.15 | 219.15 | 635 |
Aug 14, 2024 | 220.19 | 220.19 | 219.52 | 220.13 | 220.13 | 758 |
Aug 13, 2024 | 220.96 | 221.18 | 220.48 | 220.48 | 220.48 | 152 |
Aug 12, 2024 | 220.49 | 220.67 | 220.44 | 220.44 | 220.44 | 248 |
Aug 9, 2024 | 220.27 | 220.86 | 220.17 | 220.19 | 220.19 | 182 |
Aug 8, 2024 | 220.37 | 220.81 | 220.16 | 220.32 | 220.32 | 5,920 |
Aug 7, 2024 | 221.06 | 221.06 | 220.24 | 220.51 | 220.51 | 1,761 |
Aug 6, 2024 | 220.55 | 221.70 | 220.38 | 221.18 | 221.18 | 4,506 |
Aug 5, 2024 | 222.02 | 222.06 | 219.70 | 219.97 | 219.97 | 5,853 |
Aug 2, 2024 | 223.82 | 224.23 | 221.24 | 222.00 | 222.00 | 3,120 |
Aug 1, 2024 | 222.61 | 223.55 | 222.25 | 223.01 | 223.01 | 1,636 |
Jul 31, 2024 | 221.46 | 221.53 | 220.66 | 221.28 | 221.28 | 25,482 |
Jul 30, 2024 | 220.80 | 221.37 | 220.15 | 221.00 | 221.00 | 891 |
Jul 29, 2024 | 220.23 | 221.27 | 220.15 | 220.87 | 220.87 | 3,046 |
Jul 26, 2024 | 219.39 | 219.75 | 219.06 | 219.40 | 219.40 | 692 |
Jul 25, 2024 | 219.46 | 219.80 | 219.14 | 219.47 | 219.47 | 1,870 |
Jul 24, 2024 | 219.32 | 219.99 | 219.21 | 219.63 | 219.63 | 972 |
Jul 23, 2024 | 218.64 | 219.83 | 218.64 | 219.72 | 219.72 | 518 |
Jul 22, 2024 | 219.78 | 219.78 | 218.86 | 218.86 | 218.86 | 799 |
Jul 19, 2024 | 219.56 | 219.80 | 219.04 | 219.41 | 219.41 | 741 |
Jul 18, 2024 | 219.06 | 219.74 | 218.96 | 219.56 | 219.56 | 389 |
Jul 17, 2024 | 219.44 | 219.55 | 218.68 | 219.39 | 219.39 | 576 |
Jul 16, 2024 | 219.51 | 219.98 | 219.47 | 219.78 | 219.78 | 979 |
Jul 15, 2024 | 219.17 | 219.17 | 218.42 | 218.53 | 218.53 | 1,000 |
Jul 12, 2024 | 219.49 | 219.49 | 218.65 | 218.69 | 218.69 | 1,568 |
Jul 11, 2024 | 219.65 | 219.88 | 219.00 | 219.88 | 219.88 | 1,069 |
Jul 10, 2024 | 219.52 | 219.74 | 219.31 | 219.54 | 219.54 | 781 |
Jul 9, 2024 | 219.30 | 219.74 | 219.30 | 219.41 | 219.41 | 1,264 |
Jul 8, 2024 | 219.12 | 219.46 | 218.90 | 219.17 | 219.17 | 1,285 |
Jul 5, 2024 | 218.58 | 219.23 | 218.58 | 219.23 | 219.23 | 129 |
Jul 4, 2024 | 219.36 | 219.47 | 218.46 | 218.46 | 218.46 | 400 |
Jul 3, 2024 | 219.55 | 219.55 | 218.84 | 218.84 | 218.84 | 1,657 |
Jul 2, 2024 | 220.06 | 220.12 | 219.38 | 219.66 | 219.66 | 650 |
Jul 1, 2024 | 219.00 | 219.74 | 219.00 | 219.05 | 219.05 | 1,532 |
Jun 28, 2024 | 221.82 | 222.14 | 221.00 | 221.58 | 221.58 | 401 |
Jun 27, 2024 | 221.47 | 221.80 | 221.00 | 221.80 | 221.80 | 256 |
Jun 26, 2024 | 221.67 | 221.67 | 221.27 | 221.51 | 221.51 | 585 |
Jun 25, 2024 | 220.63 | 221.51 | 220.63 | 221.32 | 221.32 | 317 |
Jun 24, 2024 | 221.58 | 221.58 | 220.47 | 220.47 | 220.47 | 615 |
Jun 21, 2024 | 221.41 | 222.55 | 221.41 | 221.61 | 221.61 | 1,269 |
Jun 20, 2024 | 220.43 | 221.19 | 220.43 | 220.61 | 220.61 | 765 |
Jun 19, 2024 | 220.88 | 220.97 | 220.62 | 220.94 | 220.94 | 535 |
Jun 18, 2024 | 220.00 | 220.77 | 220.00 | 220.77 | 220.77 | 2,822 |
Jun 17, 2024 | 220.63 | 221.03 | 219.92 | 220.32 | 220.32 | 407 |
Jun 14, 2024 | 220.73 | 221.98 | 220.12 | 220.12 | 220.12 | 1,210 |
Jun 13, 2024 | 218.09 | 219.72 | 217.63 | 219.72 | 219.72 | 358 |
Jun 12, 2024 | 218.75 | 218.98 | 217.64 | 217.64 | 217.64 | 17,174 |
Jun 11, 2024 | 218.19 | 218.80 | 218.03 | 218.45 | 218.45 | 558 |
Jun 10, 2024 | 218.00 | 218.53 | 217.73 | 218.01 | 218.01 | 4,551 |
Jun 7, 2024 | 217.27 | 217.71 | 217.08 | 217.71 | 217.71 | 3,412 |
Jun 6, 2024 | 217.22 | 217.81 | 217.22 | 217.66 | 217.66 | 939 |
Jun 5, 2024 | 217.04 | 217.43 | 216.84 | 216.84 | 216.84 | 785 |
Jun 4, 2024 | 216.24 | 217.24 | 216.24 | 217.13 | 217.13 | 584 |
Jun 3, 2024 | 216.00 | 216.79 | 215.91 | 215.91 | 215.91 | 4,181 |
May 31, 2024 | 215.99 | 216.00 | 215.06 | 216.00 | 216.00 | 990 |
May 30, 2024 | 215.98 | 216.00 | 215.18 | 216.00 | 216.00 | 700 |
May 29, 2024 | 214.36 | 215.02 | 214.36 | 215.02 | 215.02 | 321 |
May 28, 2024 | 215.08 | 215.61 | 214.86 | 215.04 | 215.04 | 499 |
May 27, 2024 | 215.42 | 215.75 | 215.22 | 215.61 | 215.61 | 657 |
May 24, 2024 | 216.51 | 216.51 | 215.07 | 215.59 | 215.59 | 507 |
May 23, 2024 | 217.00 | 217.00 | 215.57 | 215.57 | 215.57 | 791 |
May 22, 2024 | 216.18 | 216.50 | 216.01 | 216.18 | 216.18 | 307 |
May 21, 2024 | 215.81 | 216.21 | 215.48 | 215.82 | 215.82 | 1,169 |
May 20, 2024 | 215.68 | 215.68 | 215.30 | 215.40 | 215.40 | 160 |
May 17, 2024 | 216.22 | 216.27 | 215.62 | 215.54 | 215.54 | 268 |
May 16, 2024 | 216.35 | 216.38 | 215.99 | 216.00 | 216.00 | 315 |
May 15, 2024 | 216.02 | 216.26 | 215.73 | 215.87 | 215.87 | 731 |
May 14, 2024 | 216.30 | 216.66 | 215.36 | 216.33 | 216.33 | 351 |
May 13, 2024 | 216.67 | 216.67 | 215.67 | 215.67 | 215.67 | 512 |
May 10, 2024 | 216.80 | 216.82 | 216.09 | 216.09 | 216.09 | 584 |
May 9, 2024 | 216.47 | 216.60 | 215.91 | 216.11 | 216.11 | 1,020 |
May 8, 2024 | 216.61 | 216.75 | 216.10 | 216.54 | 216.54 | 753 |
May 7, 2024 | 216.50 | 216.78 | 216.28 | 216.62 | 216.62 | 234 |
May 6, 2024 | 215.00 | 216.60 | 215.00 | 216.50 | 216.50 | 11,695 |
May 3, 2024 | 215.76 | 216.00 | 215.11 | 215.11 | 215.11 | 908 |
May 2, 2024 | 215.80 | 216.29 | 215.25 | 216.29 | 216.29 | 1,465 |
Apr 30, 2024 | 216.20 | 216.26 | 215.37 | 215.85 | 215.85 | 8,763 |
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%