Milan - Delayed Quote EUR
iShares MSCI Taiwan UCITS ETF USD (Dist) (ITWN.MI)
At close: December 20 at 5:35:10 PM GMT+1
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 |
---|---|---|---|---|---|---|
Dec 20, 2024 | 87.34 | 88.13 | 86.85 | 88.13 | 88.13 | 271 |
Dec 19, 2024 | 88.21 | 88.57 | 88.20 | 88.47 | 88.47 | 397 |
Dec 18, 2024 | 89.50 | 89.59 | 89.31 | 89.54 | 89.54 | 2,310 |
Dec 17, 2024 | 88.42 | 88.63 | 88.30 | 88.09 | 88.09 | 4,914 |
Dec 16, 2024 | 88.30 | 88.64 | 88.30 | 88.44 | 88.44 | 1,381 |
Dec 13, 2024 | 88.69 | 89.24 | 88.57 | 88.65 | 88.65 | 1,168 |
Dec 12, 2024 | 88.69 | 88.69 | 87.80 | 87.95 | 87.95 | 133 |
Dec 11, 2024 | 87.35 | 87.65 | 87.34 | 88.21 | 88.21 | 3,816 |
Dec 10, 2024 | 88.14 | 88.14 | 87.63 | 87.65 | 87.65 | 1,124 |
Dec 9, 2024 | 89.23 | 89.26 | 88.64 | 88.75 | 88.75 | 1,271 |
Dec 6, 2024 | 88.22 | 88.59 | 88.22 | 88.31 | 88.31 | 2,692 |
Dec 5, 2024 | 88.80 | 88.91 | 88.80 | 89.13 | 89.13 | 54 |
Dec 4, 2024 | 88.95 | 89.19 | 88.95 | 89.11 | 89.11 | 1,596 |
Dec 3, 2024 | 88.10 | 88.22 | 87.46 | 87.46 | 87.46 | 140 |
Dec 2, 2024 | 86.71 | 87.97 | 86.71 | 87.97 | 87.97 | 126 |
Nov 29, 2024 | 84.26 | 85.45 | 84.05 | 85.50 | 85.50 | 293 |
Nov 28, 2024 | 84.56 | 84.77 | 84.15 | 84.15 | 84.15 | 82 |
Nov 27, 2024 | 85.40 | 85.58 | 84.27 | 84.10 | 84.10 | 879 |
Nov 26, 2024 | 86.38 | 86.75 | 86.21 | 86.81 | 86.81 | 2,151 |
Nov 25, 2024 | 88.14 | 88.14 | 87.37 | 87.58 | 87.58 | 2,182 |
Nov 22, 2024 | 88.34 | 88.70 | 88.34 | 88.57 | 88.57 | 1,693 |
Nov 21, 2024 | 85.67 | 86.75 | 85.31 | 86.75 | 86.75 | 1,094 |
Nov 20, 2024 | 86.84 | 86.84 | 86.09 | 86.39 | 86.39 | 2,440 |
Nov 19, 2024 | 87.07 | 87.30 | 86.54 | 87.27 | 87.27 | 534 |
Nov 18, 2024 | 85.68 | 86.14 | 85.14 | 86.08 | 86.08 | 6,212 |
Nov 15, 2024 | 86.69 | 86.95 | 86.51 | 86.51 | 86.51 | 3,977 |
Nov 14, 2024 | 86.73 | 86.91 | 86.66 | 86.91 | 86.91 | 632 |
Nov 13, 2024 | 87.57 | 87.57 | 86.76 | 87.02 | 87.02 | 4,497 |
Nov 12, 2024 | 86.02 | 86.81 | 86.02 | 86.81 | 86.81 | 137 |
Nov 11, 2024 | 88.89 | 88.89 | 87.50 | 87.55 | 87.55 | 486 |
Nov 8, 2024 | 90.24 | 90.24 | 89.08 | 89.22 | 89.22 | 156 |
Nov 7, 2024 | 88.39 | 89.23 | 88.39 | 89.23 | 89.23 | 794 |
Nov 6, 2024 | 88.24 | 88.49 | 86.80 | 87.10 | 87.10 | 908 |
Nov 5, 2024 | 87.14 | 87.21 | 87.00 | 87.60 | 87.60 | 837 |
Nov 4, 2024 | 87.01 | 87.29 | 87.01 | 86.86 | 86.86 | 158 |
Nov 1, 2024 | 85.82 | 86.64 | 85.81 | 86.64 | 86.64 | 1,631 |
Oct 31, 2024 | 85.13 | 85.35 | 84.13 | 84.53 | 84.53 | 10,930 |
Oct 30, 2024 | 86.88 | 86.88 | 85.87 | 85.84 | 85.84 | 73 |
Oct 29, 2024 | 86.64 | 87.05 | 86.44 | 86.98 | 86.98 | 441 |
Oct 28, 2024 | 88.12 | 88.12 | 87.45 | 87.40 | 87.40 | 326 |
Oct 25, 2024 | 88.58 | 88.81 | 88.56 | 89.13 | 89.13 | 481 |
Oct 24, 2024 | 88.17 | 88.17 | 87.78 | 87.69 | 87.69 | 202 |
Oct 23, 2024 | 88.35 | 88.35 | 87.70 | 88.01 | 88.01 | 3,123 |
Oct 22, 2024 | 88.73 | 88.84 | 88.45 | 88.65 | 88.65 | 550 |
Oct 21, 2024 | 88.50 | 88.69 | 88.09 | 87.88 | 87.88 | 829 |
Oct 18, 2024 | 89.26 | 89.68 | 89.26 | 89.38 | 89.38 | 192 |
Oct 17, 2024 | 87.82 | 89.47 | 87.60 | 89.42 | 89.42 | 755 |
Oct 16, 2024 | 85.84 | 86.61 | 85.71 | 86.50 | 86.50 | 892 |
Oct 15, 2024 | 86.82 | 87.00 | 85.28 | 85.87 | 85.87 | 762 |
Oct 14, 2024 | 85.56 | 86.04 | 85.44 | 85.87 | 85.87 | 3,540 |
Oct 11, 2024 | 85.09 | 85.29 | 85.01 | 85.31 | 85.31 | 621 |
Oct 10, 2024 | 84.45 | 84.45 | 83.98 | 84.39 | 84.39 | 1,329 |
Oct 9, 2024 | 83.82 | 84.14 | 83.59 | 84.00 | 84.00 | 1,176 |
Oct 8, 2024 | 82.97 | 83.52 | 82.77 | 83.76 | 83.76 | 344 |
Oct 7, 2024 | 83.31 | 83.39 | 82.92 | 83.29 | 83.29 | 1,526 |
Oct 4, 2024 | 81.90 | 83.12 | 81.90 | 82.24 | 82.24 | 9 |
Oct 3, 2024 | 81.24 | 81.25 | 81.07 | 81.79 | 81.79 | 94 |
Oct 2, 2024 | 81.66 | 81.74 | 81.61 | 81.79 | 81.79 | 85 |
Oct 1, 2024 | 81.94 | 82.34 | 80.80 | 80.91 | 80.91 | 682 |
Sep 30, 2024 | 82.12 | 82.12 | 81.33 | 81.33 | 81.33 | 4,640 |
Sep 27, 2024 | 84.16 | 84.70 | 84.16 | 84.18 | 84.18 | 1,130 |
Sep 26, 2024 | 84.17 | 85.69 | 84.08 | 84.99 | 84.99 | 1,746 |
Sep 25, 2024 | 83.02 | 83.13 | 83.02 | 83.64 | 83.64 | 118 |
Sep 24, 2024 | 81.93 | 82.68 | 81.93 | 82.83 | 82.83 | 593 |
Sep 23, 2024 | 80.70 | 81.06 | 80.70 | 81.05 | 81.05 | 160 |
Sep 20, 2024 | 80.51 | 80.51 | 80.16 | 80.21 | 80.21 | 35 |
Sep 19, 2024 | 80.20 | 80.80 | 80.20 | 80.84 | 80.84 | 753 |
Sep 18, 2024 | 78.87 | 79.01 | 78.87 | 78.96 | 78.96 | 226 |
Sep 17, 2024 | 79.68 | 79.76 | 79.56 | 79.53 | 79.53 | 207 |
Sep 16, 2024 | 79.94 | 79.99 | 79.27 | 79.36 | 79.36 | 5,562 |
Sep 13, 2024 | 79.77 | 79.94 | 79.77 | 79.93 | 79.93 | 32 |
Sep 12, 2024 | 1.13 Dividend | |||||
Sep 12, 2024 | 79.75 | 79.87 | 79.53 | 79.49 | 79.49 | 1,770 |
Sep 11, 2024 | 78.62 | 79.06 | 78.54 | 78.57 | 77.44 | 602 |
Sep 10, 2024 | 77.94 | 78.43 | 77.94 | 78.17 | 77.04 | 3,759 |
Sep 9, 2024 | 78.53 | 78.83 | 78.53 | 78.83 | 77.69 | 123 |
Sep 6, 2024 | 79.29 | 79.75 | 77.90 | 77.53 | 76.41 | 853 |
Sep 5, 2024 | 78.87 | 79.89 | 78.87 | 79.05 | 77.91 | 2,350 |
Sep 4, 2024 | 78.01 | 79.27 | 78.01 | 78.97 | 77.83 | 355 |
Sep 3, 2024 | 82.28 | 82.32 | 80.50 | 80.43 | 79.27 | 820 |
Sep 2, 2024 | 82.67 | 82.67 | 82.35 | 82.46 | 81.27 | 448 |
Aug 30, 2024 | 83.12 | 83.12 | 83.12 | 82.70 | 81.51 | 8 |
Aug 29, 2024 | 83.43 | 84.29 | 83.35 | 84.05 | 82.84 | 1,287 |
Aug 28, 2024 | 83.64 | 83.66 | 83.64 | 82.73 | 81.54 | 25 |
Aug 27, 2024 | 82.04 | 82.12 | 81.92 | 82.26 | 81.07 | 176 |
Aug 26, 2024 | 83.02 | 83.05 | 82.83 | 82.32 | 81.13 | 278 |
Aug 23, 2024 | 82.68 | 83.11 | 82.67 | 83.11 | 81.91 | 200 |
Aug 22, 2024 | 82.46 | 82.68 | 81.99 | 81.99 | 80.81 | 464 |
Aug 21, 2024 | 82.14 | 82.96 | 82.14 | 82.87 | 81.68 | 403 |
Aug 20, 2024 | 84.26 | 84.26 | 83.25 | 83.25 | 82.05 | 172 |
Aug 19, 2024 | 83.77 | 83.97 | 83.76 | 83.97 | 82.76 | 11 |
Aug 16, 2024 | 83.50 | 83.50 | 82.83 | 83.27 | 82.07 | 455 |
Aug 14, 2024 | 82.55 | 82.55 | 82.28 | 82.01 | 80.83 | 8 |
Aug 13, 2024 | 81.65 | 81.73 | 81.47 | 81.96 | 80.78 | 523 |
Aug 12, 2024 | 80.72 | 81.25 | 80.72 | 81.46 | 80.29 | 625 |
Aug 9, 2024 | 80.91 | 81.48 | 80.33 | 80.26 | 79.10 | 3,327 |
Aug 8, 2024 | 76.93 | 79.29 | 76.81 | 79.40 | 78.26 | 6,487 |
Aug 7, 2024 | 78.69 | 79.25 | 78.40 | 78.53 | 77.40 | 899 |
Aug 6, 2024 | 75.14 | 75.50 | 74.17 | 75.11 | 74.03 | 501 |
Aug 5, 2024 | 71.65 | 73.72 | 69.80 | 73.33 | 72.27 | 3,440 |
Aug 2, 2024 | 79.15 | 79.58 | 77.44 | 77.86 | 76.74 | 10,005 |
Aug 1, 2024 | 83.83 | 83.90 | 82.77 | 82.77 | 81.58 | 508 |
Jul 31, 2024 | 83.02 | 83.95 | 83.02 | 83.95 | 82.74 | 3,637 |
Jul 30, 2024 | 82.24 | 82.65 | 81.69 | 81.34 | 80.17 | 1,351 |
Jul 29, 2024 | 81.85 | 82.31 | 81.85 | 81.15 | 79.98 | 1,866 |
Jul 26, 2024 | 81.47 | 82.20 | 81.47 | 81.91 | 80.73 | 841 |
Jul 25, 2024 | 81.43 | 81.46 | 80.95 | 81.73 | 80.55 | 95 |
Jul 24, 2024 | 83.72 | 83.72 | 82.43 | 82.48 | 81.29 | 808 |
Jul 23, 2024 | 83.82 | 84.23 | 83.73 | 84.25 | 83.04 | 85 |
Jul 22, 2024 | 82.10 | 83.07 | 82.10 | 82.65 | 81.46 | 465 |
Jul 19, 2024 | 84.48 | 84.63 | 83.82 | 83.83 | 82.62 | 1,833 |
Jul 18, 2024 | 87.02 | 87.44 | 84.54 | 84.63 | 83.41 | 16,461 |
Jul 17, 2024 | 87.80 | 87.95 | 86.53 | 86.57 | 85.32 | 3,860 |
Jul 16, 2024 | 88.84 | 89.25 | 88.84 | 89.03 | 87.75 | 402 |
Jul 15, 2024 | 89.03 | 89.26 | 88.63 | 88.79 | 87.51 | 731 |
Jul 12, 2024 | 88.88 | 89.74 | 88.88 | 89.80 | 88.51 | 1,472 |
Jul 11, 2024 | 91.52 | 91.56 | 90.36 | 90.36 | 89.06 | 1,695 |
Jul 10, 2024 | 89.82 | 90.70 | 89.82 | 90.39 | 89.09 | 4,942 |
Jul 9, 2024 | 89.44 | 89.68 | 89.44 | 89.15 | 87.87 | 832 |
Jul 8, 2024 | 89.70 | 89.92 | 89.63 | 89.63 | 88.34 | 2,985 |
Jul 5, 2024 | 87.90 | 88.15 | 87.48 | 87.76 | 86.50 | 1,392 |
Jul 4, 2024 | 88.41 | 88.70 | 88.30 | 88.30 | 87.03 | 595 |
Jul 3, 2024 | 86.59 | 87.35 | 86.59 | 87.35 | 86.09 | 232 |
Jul 2, 2024 | 85.67 | 86.24 | 85.40 | 86.25 | 85.01 | 232 |
Jul 1, 2024 | 86.08 | 86.45 | 86.05 | 86.10 | 84.86 | 239 |
Jun 28, 2024 | 86.81 | 87.22 | 86.81 | 86.99 | 85.74 | 502 |
Jun 27, 2024 | 86.20 | 86.46 | 86.09 | 86.09 | 84.85 | 2,276 |
Jun 26, 2024 | 86.24 | 86.42 | 85.46 | 85.46 | 84.23 | 473 |
Jun 25, 2024 | 85.64 | 85.72 | 85.57 | 85.68 | 84.45 | 1,041 |
Jun 24, 2024 | 86.17 | 86.41 | 85.83 | 86.08 | 84.84 | 1,262 |
Jun 21, 2024 | 87.96 | 87.96 | 87.17 | 87.55 | 86.29 | 1,964 |
Jun 20, 2024 | 88.48 | 88.62 | 87.74 | 87.74 | 86.48 | 843 |
Jun 19, 2024 | 87.99 | 88.16 | 87.40 | 87.60 | 86.34 | 715 |
Jun 18, 2024 | 85.85 | 86.18 | 85.42 | 86.18 | 84.94 | 3,837 |
Jun 17, 2024 | 84.66 | 84.84 | 84.65 | 84.73 | 83.51 | 207 |
Jun 14, 2024 | 84.50 | 84.50 | 84.10 | 84.31 | 83.09 | 244 |
Jun 13, 2024 | 83.27 | 83.44 | 82.99 | 83.21 | 82.01 | 233 |
Jun 12, 2024 | 82.22 | 83.00 | 82.22 | 82.90 | 81.71 | 398 |
Jun 11, 2024 | 80.92 | 80.92 | 80.90 | 80.84 | 79.67 | 17 |
Jun 10, 2024 | 80.79 | 81.48 | 80.64 | 81.48 | 80.31 | 270 |
Jun 7, 2024 | 80.44 | 80.52 | 80.40 | 80.50 | 79.34 | 1,191 |
Jun 6, 2024 | 80.61 | 80.87 | 80.40 | 80.29 | 79.13 | 169 |
Jun 5, 2024 | 78.91 | 79.51 | 78.63 | 79.95 | 78.80 | 260 |
Jun 4, 2024 | 77.51 | 77.70 | 77.38 | 77.66 | 76.54 | 617 |
Jun 3, 2024 | 79.60 | 79.60 | 78.87 | 78.88 | 77.74 | 342 |
May 31, 2024 | 78.43 | 78.43 | 77.70 | 77.70 | 76.58 | 1,104 |
May 30, 2024 | 79.16 | 79.89 | 79.16 | 79.73 | 78.58 | 297 |
May 29, 2024 | 80.53 | 80.53 | 79.70 | 79.91 | 78.76 | 442 |
May 28, 2024 | 81.80 | 81.80 | 81.61 | 81.66 | 80.48 | 833 |
May 27, 2024 | 81.83 | 81.88 | 81.71 | 81.83 | 80.65 | 537 |
May 24, 2024 | 80.29 | 80.66 | 80.26 | 80.66 | 79.50 | 1,187 |
May 23, 2024 | 80.60 | 80.79 | 80.34 | 80.34 | 79.18 | 1,531 |
May 22, 2024 | 79.65 | 79.85 | 79.56 | 79.66 | 78.51 | 122 |
May 21, 2024 | 78.42 | 78.47 | 78.21 | 78.53 | 77.40 | 83 |
May 20, 2024 | 78.58 | 78.93 | 78.32 | 78.93 | 77.79 | 120 |
May 17, 2024 | 78.95 | 79.18 | 78.95 | 78.96 | 77.82 | 163 |
May 16, 2024 | 79.40 | 79.52 | 79.20 | 79.37 | 78.23 | 459 |
May 15, 2024 | 79.05 | 79.72 | 79.05 | 79.72 | 78.57 | 276 |
May 14, 2024 | 77.63 | 78.04 | 77.63 | 78.02 | 76.90 | 2,902 |
May 13, 2024 | 77.39 | 77.39 | 77.17 | 77.18 | 76.07 | 83 |
May 10, 2024 | 77.14 | 77.32 | 76.96 | 77.34 | 76.23 | 529 |
May 9, 2024 | 76.17 | 76.23 | 76.07 | 76.22 | 75.12 | 20 |
May 8, 2024 | 76.46 | 76.63 | 76.22 | 76.37 | 75.27 | 180 |
May 7, 2024 | 76.07 | 76.07 | 75.93 | 76.08 | 74.98 | 364 |
May 6, 2024 | 75.90 | 76.26 | 75.90 | 76.20 | 75.10 | 850 |
May 3, 2024 | 74.96 | 75.60 | 74.88 | 75.60 | 74.51 | 102 |
May 2, 2024 | 74.09 | 74.64 | 74.09 | 74.64 | 73.56 | 238 |
Apr 30, 2024 | 74.79 | 74.79 | 74.50 | 74.50 | 73.43 | 215 |
Apr 29, 2024 | 75.00 | 75.31 | 75.00 | 74.86 | 73.78 | 35 |
Apr 26, 2024 | 73.40 | 73.48 | 73.37 | 73.99 | 72.92 | 272 |
Apr 25, 2024 | 72.61 | 72.62 | 72.14 | 72.46 | 71.42 | 141 |
Apr 24, 2024 | 74.00 | 74.00 | 72.98 | 72.98 | 71.93 | 480 |
Apr 23, 2024 | 72.16 | 72.41 | 72.16 | 72.55 | 71.50 | 578 |
Apr 22, 2024 | 71.44 | 71.69 | 71.31 | 71.69 | 70.66 | 786 |
Apr 19, 2024 | 72.12 | 72.63 | 71.89 | 72.20 | 71.16 | 357 |
Apr 18, 2024 | 75.23 | 75.23 | 73.71 | 74.22 | 73.15 | 2,962 |
Apr 17, 2024 | 74.74 | 74.74 | 74.25 | 74.28 | 73.21 | 371 |
Apr 16, 2024 | 74.05 | 74.09 | 73.62 | 73.97 | 72.90 | 246 |
Apr 15, 2024 | 76.29 | 76.66 | 76.29 | 76.41 | 75.31 | 193 |
Apr 12, 2024 | 77.45 | 77.68 | 77.45 | 76.97 | 75.86 | 3,775 |
Apr 11, 2024 | 77.29 | 77.50 | 77.05 | 77.32 | 76.21 | 714 |
Apr 10, 2024 | 77.75 | 77.79 | 77.32 | 77.47 | 76.35 | 112 |
Apr 9, 2024 | 77.33 | 77.47 | 77.14 | 77.14 | 76.03 | 2,071 |
Apr 8, 2024 | 76.06 | 76.19 | 75.97 | 76.19 | 75.09 | 115 |
Apr 5, 2024 | 75.00 | 75.43 | 74.84 | 75.43 | 74.34 | 374 |
Apr 4, 2024 | 76.27 | 76.74 | 76.24 | 76.58 | 75.48 | 457 |
Apr 3, 2024 | 76.25 | 76.38 | 76.06 | 76.43 | 75.33 | 5,914 |
Apr 2, 2024 | 77.81 | 77.81 | 76.60 | 76.68 | 75.57 | 387 |
Mar 28, 2024 | 75.72 | 75.72 | 75.48 | 75.83 | 74.74 | 166 |
Mar 27, 2024 | 75.37 | 75.47 | 75.37 | 75.41 | 74.32 | 976 |
Mar 26, 2024 | 75.54 | 75.65 | 75.24 | 75.50 | 74.41 | 189 |
Mar 25, 2024 | 75.60 | 75.90 | 75.56 | 75.77 | 74.68 | 8,736 |
Mar 22, 2024 | 75.59 | 75.84 | 75.28 | 75.62 | 74.53 | 467 |
Mar 21, 2024 | 75.30 | 75.52 | 75.30 | 75.50 | 74.41 | 294 |
Mar 20, 2024 | 74.06 | 74.28 | 74.03 | 74.16 | 73.09 | 376 |
Mar 19, 2024 | 74.40 | 74.77 | 74.15 | 74.41 | 73.34 | 346 |
Mar 18, 2024 | 74.82 | 74.93 | 74.69 | 74.62 | 73.54 | 269 |
Mar 15, 2024 | 74.48 | 74.53 | 74.36 | 74.40 | 73.33 | 261 |
Mar 14, 2024 | 0.06 Dividend | |||||
Mar 14, 2024 | 74.83 | 75.19 | 74.81 | 74.97 | 73.89 | 592 |
Mar 13, 2024 | 75.20 | 75.29 | 74.75 | 74.84 | 73.70 | 123 |
Mar 12, 2024 | 75.22 | 75.50 | 75.03 | 75.42 | 74.27 | 566 |
Mar 11, 2024 | 74.41 | 74.52 | 74.31 | 74.29 | 73.16 | 849 |
Mar 8, 2024 | 75.26 | 75.54 | 75.00 | 75.00 | 73.86 | 443 |
Mar 7, 2024 | 73.89 | 74.73 | 73.89 | 74.84 | 73.70 | 186 |
Mar 6, 2024 | 73.39 | 73.89 | 73.39 | 73.88 | 72.75 | 465 |
Mar 5, 2024 | 72.88 | 72.88 | 72.30 | 72.35 | 71.25 | 1,187 |
Mar 4, 2024 | 72.73 | 73.01 | 72.73 | 72.84 | 71.73 | 325 |
Mar 1, 2024 | 71.34 | 71.34 | 71.32 | 71.84 | 70.75 | 150 |
Feb 29, 2024 | 71.18 | 71.18 | 70.94 | 71.27 | 70.18 | 345 |
Feb 28, 2024 | 70.79 | 70.80 | 70.59 | 70.37 | 69.30 | 151 |
Feb 27, 2024 | 70.88 | 71.12 | 70.88 | 71.04 | 69.96 | 317 |
Feb 26, 2024 | 71.20 | 71.33 | 71.20 | 71.28 | 70.19 | 478 |
Feb 23, 2024 | 71.20 | 71.20 | 71.02 | 71.24 | 70.15 | 295 |
Feb 22, 2024 | 71.09 | 71.67 | 71.09 | 71.66 | 70.57 | 245 |
Feb 21, 2024 | 70.68 | 70.68 | 70.35 | 70.55 | 69.47 | 330 |
Feb 20, 2024 | 71.54 | 71.54 | 70.99 | 71.15 | 70.07 | 162 |
Feb 19, 2024 | 70.94 | 71.10 | 70.87 | 71.10 | 70.02 | 525 |
Feb 16, 2024 | 71.20 | 71.39 | 71.10 | 71.20 | 70.11 | 525 |
Feb 15, 2024 | 71.87 | 71.96 | 71.62 | 71.62 | 70.53 | 1,383 |
Feb 14, 2024 | 71.37 | 71.73 | 71.37 | 71.56 | 70.47 | 1,048 |
Feb 13, 2024 | 72.20 | 72.21 | 71.11 | 71.02 | 69.94 | 4,962 |
Feb 12, 2024 | 71.88 | 72.69 | 71.88 | 72.69 | 71.58 | 1,237 |
Feb 9, 2024 | 72.05 | 72.40 | 71.57 | 71.71 | 70.62 | 3,732 |
Feb 8, 2024 | 70.92 | 71.66 | 70.86 | 71.61 | 70.52 | 4,373 |
Feb 7, 2024 | 70.17 | 70.45 | 70.03 | 70.45 | 69.38 | 373 |
Feb 6, 2024 | 70.21 | 70.31 | 69.78 | 70.04 | 68.97 | 400 |
Feb 5, 2024 | 68.88 | 69.04 | 68.87 | 68.87 | 67.82 | 369 |
Feb 2, 2024 | 68.57 | 68.67 | 68.33 | 68.38 | 67.34 | 479 |
Feb 1, 2024 | 68.59 | 68.59 | 68.25 | 68.25 | 67.21 | 1,868 |
Jan 31, 2024 | 68.52 | 68.70 | 68.39 | 68.70 | 67.65 | 46 |
Jan 30, 2024 | 69.18 | 69.27 | 68.71 | 68.89 | 67.84 | 911 |
Jan 29, 2024 | 69.25 | 69.40 | 69.18 | 69.27 | 68.21 | 1,347 |
Jan 26, 2024 | 68.60 | 68.89 | 68.55 | 68.89 | 67.84 | 2,073 |
Jan 25, 2024 | 68.42 | 68.90 | 68.42 | 68.90 | 67.85 | 1,588 |
Jan 24, 2024 | 68.00 | 68.35 | 67.79 | 68.35 | 67.31 | 1,525 |
Jan 23, 2024 | 67.64 | 67.75 | 67.64 | 67.75 | 66.72 | 387 |
Jan 22, 2024 | 67.26 | 67.43 | 67.26 | 67.31 | 66.28 | 282 |
Jan 19, 2024 | 67.19 | 67.29 | 66.78 | 66.84 | 65.82 | 13,004 |
Jan 18, 2024 | 64.98 | 65.73 | 64.98 | 65.72 | 64.72 | 171 |
Jan 17, 2024 | 64.08 | 64.24 | 64.08 | 64.08 | 63.10 | 26 |
Jan 16, 2024 | 64.64 | 65.09 | 64.55 | 65.09 | 64.10 | 8,749 |
Jan 15, 2024 | 65.93 | 65.93 | 65.69 | 65.73 | 64.73 | 566 |
Jan 12, 2024 | 65.84 | 66.09 | 65.72 | 66.07 | 65.06 | 1,619 |
Jan 11, 2024 | 66.34 | 66.34 | 66.10 | 65.81 | 64.81 | 1,479 |
Jan 10, 2024 | 66.09 | 66.09 | 65.72 | 65.72 | 64.72 | 95 |
Jan 9, 2024 | 66.26 | 66.26 | 66.12 | 66.31 | 65.30 | 969 |
Jan 8, 2024 | 66.50 | 66.57 | 66.50 | 67.03 | 66.01 | 255 |
Jan 5, 2024 | 66.30 | 66.55 | 66.07 | 66.55 | 65.54 | 109 |
Jan 4, 2024 | 66.71 | 66.71 | 66.63 | 66.48 | 65.47 | 90 |
Jan 3, 2024 | 66.37 | 66.46 | 66.37 | 66.54 | 65.53 | 580 |
Jan 2, 2024 | 67.50 | 67.66 | 67.50 | 67.56 | 66.53 | 250 |
Dec 29, 2023 | 68.20 | 68.39 | 68.05 | 67.94 | 66.90 | 1,109 |
Dec 28, 2023 | 68.13 | 68.20 | 67.80 | 68.09 | 67.05 | 764 |
Dec 27, 2023 | 68.20 | 68.20 | 67.45 | 67.36 | 66.33 | 5,977 |
Dec 22, 2023 | 66.07 | 66.07 | 66.07 | 66.34 | 65.33 | 34 |
Dec 21, 2023 | 65.82 | 65.92 | 65.70 | 65.92 | 64.92 | 839 |
Dec 20, 2023 | 66.34 | 66.34 | 66.08 | 66.01 | 65.00 | 129 |
Related Tickers
QTUM Defiance Quantum ETF
81.16
+4.63%
WLDR Affinity World Leaders Equity ETF
30.18
+2.80%
PTF Invesco Dorsey Wright Technology Momentum ETF
75.24
+2.60%
USAI Pacer American Energy Independence ETF
39.03
+2.33%
IGV iShares Expanded Tech-Software Sector ETF
103.62
+2.02%
REZ iShares Residential and Multisector Real Estate ETF
80.57
+1.94%
MLPX Global X MLP & Energy Infrastructure ETF
59.60
+1.93%
FTXL First Trust Nasdaq Semiconductor ETF
87.36
+1.93%
XAR SPDR S&P Aerospace & Defense ETF
166.35
+1.92%
MTUM iShares MSCI USA Momentum Factor ETF
209.11
+1.91%
EWW iShares MSCI Mexico ETF
48.87
+1.90%
IWP iShares Russell Mid-Cap Growth ETF
129.90
+1.87%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.21
+1.83%
ENFR Alerian Energy Infrastructure ETF
30.60
+1.83%
XLRE The Real Estate Select Sector SPDR Fund
40.79
+1.82%
SIZE iShares MSCI USA Size Factor ETF
149.59
+1.80%
QLD ProShares Ultra QQQ
111.45
+1.77%
SPHB Invesco S&P 500 High Beta ETF
89.91
+1.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.88
+1.76%
FXO First Trust Financials AlphaDEX Fund
53.99
+1.75%
IDX VanEck Indonesia Index ETF
15.09
+1.68%
WTV WisdomTree U.S. Value Fund
84.07
+1.68%
KCE SPDR S&P Capital Markets ETF
138.58
+1.65%
USRT iShares Core U.S. REIT ETF
56.88
+1.63%
ATMP Barclays ETN+ Select MLP ETN
27.88
+1.62%
SMH VanEck Semiconductor ETF
242.71
+1.61%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.84
+1.60%
FTEC Fidelity MSCI Information Technology Index ETF
187.98
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
76.88
+1.60%
XLU The Utilities Select Sector SPDR Fund
76.43
+1.60%
COPX Global X Copper Miners ETF
38.91
+1.59%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.06
+1.59%
VGT Vanguard Information Technology Index Fund ETF Shares
631.61
+1.58%
HOMZ The Hoya Capital Housing ETF
45.68
+1.56%
IYW iShares U.S. Technology ETF
162.02
+1.55%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
166.90
+1.53%
RING iShares MSCI Global Gold Miners ETF
28.55
+1.53%
FNCL Fidelity MSCI Financials Index ETF
68.83
+1.52%
IHI iShares U.S. Medical Devices ETF
58.81
+1.52%
IYF iShares U.S. Financials ETF
110.45
+1.52%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.17
+1.52%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.70
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
48.80
+1.50%
XLK The Technology Select Sector SPDR Fund
235.96
+1.49%
EUSA iShares MSCI USA Equal Weighted ETF
96.07
+1.49%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
66.23
+1.49%
XLF The Financial Select Sector SPDR Fund
48.51
+1.49%
IYG iShares U.S. Financial Services ETF
77.78
+1.47%
SPVM Invesco S&P 500 Value with Momentum ETF
57.96
+1.47%
FOVL iShares Focused Value Factor ETF
69.79
+1.44%
PKW Invesco BuyBack Achievers ETF
116.26
+1.43%
PY Principal Value ETF
49.87
+1.43%
ULVM VictoryShares US Value Momentum ETF
80.85
+1.43%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.11
+1.42%
IHF iShares U.S. Healthcare Providers ETF
48.08
+1.41%
PPA Invesco Aerospace & Defense ETF
116.21
+1.40%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.42
+1.40%
DVY iShares Select Dividend ETF
131.36
+1.40%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.79
+1.40%
VPU Vanguard Utilities Index Fund ETF Shares
163.59
+1.39%
NULG Nuveen ESG Large-Cap Growth ETF
87.30
+1.39%
VFH Vanguard Financials Index Fund ETF Shares
118.10
+1.39%
WBIL WBI BullBear Quality 3000 ETF
35.51
+1.38%
XSD SPDR S&P Semiconductor ETF
248.46
+1.37%
RSPG Invesco S&P 500 Equal Weight Energy ETF
74.16
+1.37%
FYC First Trust Small Cap Growth AlphaDEX Fund
78.80
+1.36%
FDVV Fidelity High Dividend ETF
49.85
+1.36%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
65.64
+1.36%
SUSA iShares MSCI USA ESG Select ETF
122.76
+1.35%
QDF FlexShares Quality Dividend Index Fund
70.98
+1.35%
TOLZ ProShares DJ Brookfield Global Infrastructure ETF
48.96
+1.35%
SOXX iShares Semiconductor ETF
214.82
+1.34%
SCHD Schwab U.S. Dividend Equity ETF
27.29
+1.34%
PSI Invesco Semiconductors ETF
57.95
+1.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
68.24
+1.31%
IYH iShares U.S. Healthcare ETF
58.30
+1.30%
COWZ Pacer US Cash Cows 100 ETF
56.79
+1.30%
FV First Trust Dorsey Wright Focus 5 ETF
59.92
+1.30%
LRGF iShares U.S. Equity Factor ETF
60.87
+1.30%
UTES Virtus Reaves Utilities ETF
63.78
+1.29%
ILF iShares Latin America 40 ETF
21.28
+1.29%
KIE SPDR S&P Insurance ETF
56.81
+1.28%
IETC iShares U.S. Tech Independence Focused ETF
86.02
+1.28%
IGM iShares Expanded Tech Sector ETF
103.48
+1.28%
XHB SPDR S&P Homebuilders ETF
105.99
+1.28%
DSTL Distillate U.S. Fundamental Stability & Value ETF
55.44
+1.28%
IAK iShares U.S. Insurance ETF
126.02
+1.28%
SPYV SPDR Portfolio S&P 500 Value ETF
51.74
+1.27%
AUSF Global X Adaptive U.S. Factor ETF
42.24
+1.27%
JMOM JPMorgan U.S. Momentum Factor ETF
59.07
+1.27%
FHLC Fidelity MSCI Health Care Index ETF
65.41
+1.27%
USMF WisdomTree U.S. Multifactor Fund
50.39
+1.26%
XLV The Health Care Select Sector SPDR Fund
138.00
+1.26%
QGRO American Century U.S. Quality Growth ETF
101.43
+1.26%
EZM WisdomTree U.S. MidCap Earnings Fund
62.81
+1.26%
IXN iShares Global Tech ETF
85.61
+1.25%
ONEY SPDR Russell 1000 Yield Focus ETF
109.63
+1.25%
SPGP Invesco S&P 500 GARP ETF
104.89
+1.25%
XLB The Materials Select Sector SPDR Fund
85.58
+1.24%
DIA SPDR Dow Jones Industrial Average ETF Trust
428.54
+1.24%