Amsterdam - Delayed Quote EUR
iShares S&P 500 EUR Hedged UCITS ETF (Acc) (IUES.AS)
115.30
-0.65
(-0.56%)
At close: April 30 at 5:19:43 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 | 116.14 | 116.29 | 113.95 | 115.30 | 115.30 | 5,972 |
Apr 28, 2025 | 115.39 | 116.12 | 114.92 | 115.01 | 115.01 | 17,065 |
Apr 25, 2025 | 115.54 | 115.54 | 114.21 | 114.77 | 114.77 | 9,941 |
Apr 24, 2025 | 112.31 | 114.28 | 111.72 | 114.02 | 114.02 | 9,066 |
Apr 23, 2025 | 112.93 | 114.78 | 112.70 | 113.33 | 113.33 | 41,821 |
Apr 22, 2025 | 109.71 | 110.78 | 109.02 | 110.78 | 110.78 | 6,441 |
Apr 17, 2025 | 111.61 | 111.89 | 110.63 | 110.90 | 110.90 | 4,391 |
Apr 16, 2025 | 111.83 | 113.08 | 111.47 | 112.50 | 112.50 | 7,016 |
Apr 15, 2025 | 113.43 | 114.17 | 112.84 | 113.54 | 113.54 | 9,560 |
Apr 14, 2025 | 113.70 | 114.40 | 113.45 | 113.28 | 113.28 | 12,708 |
Apr 11, 2025 | 111.32 | 111.63 | 109.74 | 110.30 | 110.30 | 36,850 |
Apr 10, 2025 | 113.88 | 114.28 | 110.26 | 110.26 | 110.26 | 14,860 |
Apr 9, 2025 | 104.92 | 105.91 | 102.34 | 105.14 | 105.14 | 8,930 |
Apr 8, 2025 | 107.80 | 110.33 | 107.30 | 108.64 | 108.64 | 30,307 |
Apr 7, 2025 | 101.40 | 111.19 | 101.23 | 104.46 | 104.46 | 32,186 |
Apr 4, 2025 | 112.56 | 112.64 | 107.52 | 108.68 | 108.68 | 36,642 |
Apr 3, 2025 | 115.04 | 115.50 | 113.60 | 114.04 | 114.04 | 18,258 |
Apr 2, 2025 | 117.76 | 118.48 | 116.66 | 118.48 | 118.48 | 6,671 |
Apr 1, 2025 | 117.42 | 118.07 | 116.40 | 117.85 | 117.85 | 13,893 |
Mar 31, 2025 | 116.04 | 116.33 | 115.10 | 116.18 | 116.18 | 8,938 |
Mar 28, 2025 | 118.73 | 119.13 | 117.05 | 117.07 | 117.07 | 9,009 |
Mar 27, 2025 | 119.44 | 119.95 | 118.83 | 119.57 | 119.57 | 6,512 |
Mar 26, 2025 | 120.79 | 120.88 | 119.79 | 119.97 | 119.97 | 6,578 |
Mar 25, 2025 | 120.48 | 121.01 | 120.38 | 120.68 | 120.68 | 8,810 |
Mar 24, 2025 | 119.69 | 120.64 | 119.69 | 120.48 | 120.48 | 7,156 |
Mar 21, 2025 | 118.44 | 118.51 | 117.38 | 118.27 | 118.27 | 14,145 |
Mar 20, 2025 | 119.29 | 119.46 | 117.94 | 118.75 | 118.75 | 32,666 |
Mar 19, 2025 | 117.63 | 118.69 | 117.63 | 118.58 | 118.58 | 5,208 |
Mar 18, 2025 | 118.65 | 118.98 | 117.37 | 117.82 | 117.82 | 9,493 |
Mar 17, 2025 | 117.42 | 118.73 | 117.37 | 118.37 | 118.37 | 7,522 |
Mar 14, 2025 | 116.38 | 117.97 | 116.38 | 117.72 | 117.72 | 17,840 |
Mar 13, 2025 | 116.70 | 117.45 | 115.95 | 116.04 | 116.04 | 14,829 |
Mar 12, 2025 | 117.14 | 118.64 | 116.46 | 117.56 | 117.56 | 9,891 |
Mar 11, 2025 | 117.84 | 118.24 | 116.31 | 116.73 | 116.73 | 25,983 |
Mar 10, 2025 | 120.00 | 120.00 | 117.96 | 118.42 | 118.42 | 11,239 |
Mar 7, 2025 | 120.39 | 120.74 | 119.04 | 119.06 | 119.06 | 17,322 |
Mar 6, 2025 | 121.66 | 121.67 | 120.32 | 121.41 | 121.41 | 16,374 |
Mar 5, 2025 | 121.56 | 121.92 | 120.32 | 120.53 | 120.53 | 40,132 |
Mar 4, 2025 | 122.39 | 122.69 | 119.96 | 120.09 | 120.09 | 13,147 |
Mar 3, 2025 | 124.67 | 125.13 | 123.80 | 124.02 | 124.02 | 2,700 |
Feb 28, 2025 | 122.90 | 123.43 | 122.27 | 123.04 | 123.04 | 10,928 |
Feb 27, 2025 | 125.12 | 125.49 | 123.83 | 124.59 | 124.59 | 8,514 |
Feb 26, 2025 | 125.06 | 125.63 | 124.79 | 125.51 | 125.51 | 7,139 |
Feb 25, 2025 | 125.00 | 125.35 | 123.88 | 123.89 | 123.89 | 7,049 |
Feb 24, 2025 | 126.30 | 126.56 | 125.06 | 125.80 | 125.80 | 6,852 |
Feb 21, 2025 | 127.86 | 128.13 | 126.98 | 127.24 | 127.24 | 2,225 |
Feb 20, 2025 | 128.18 | 128.40 | 127.40 | 127.57 | 127.57 | 15,732 |
Feb 19, 2025 | 128.34 | 128.34 | 127.85 | 128.17 | 128.17 | 16,073 |
Feb 18, 2025 | 128.32 | 128.39 | 127.86 | 127.99 | 127.99 | 5,065 |
Feb 17, 2025 | 128.04 | 128.15 | 127.93 | 128.16 | 128.16 | 10,382 |
Feb 14, 2025 | 128.05 | 128.07 | 127.65 | 127.90 | 127.90 | 14,383 |
Feb 13, 2025 | 126.73 | 127.45 | 126.30 | 127.29 | 127.29 | 33,686 |
Feb 12, 2025 | 126.95 | 127.02 | 125.58 | 126.06 | 126.06 | 18,745 |
Feb 11, 2025 | 126.41 | 126.94 | 126.35 | 126.86 | 126.86 | 4,026 |
Feb 10, 2025 | 126.38 | 126.92 | 126.38 | 126.78 | 126.78 | 2,914 |
Feb 7, 2025 | 127.19 | 127.60 | 126.30 | 126.50 | 126.50 | 9,423 |
Feb 6, 2025 | 126.98 | 127.23 | 126.86 | 127.10 | 127.10 | 42,481 |
Feb 5, 2025 | 125.74 | 126.24 | 125.48 | 126.19 | 126.19 | 6,124 |
Feb 4, 2025 | 125.27 | 126.36 | 124.92 | 126.33 | 126.33 | 5,997 |
Feb 3, 2025 | 124.27 | 125.76 | 123.96 | 125.46 | 125.46 | 8,688 |
Jan 31, 2025 | 127.51 | 128.06 | 127.40 | 127.87 | 127.87 | 4,628 |
Jan 30, 2025 | 126.90 | 127.05 | 126.22 | 126.58 | 126.58 | 2,466 |
Jan 29, 2025 | 127.08 | 127.14 | 126.52 | 126.48 | 126.48 | 10,784 |
Jan 28, 2025 | 126.01 | 126.66 | 125.73 | 126.27 | 126.27 | 13,012 |
Jan 27, 2025 | 125.66 | 125.89 | 123.87 | 125.24 | 125.24 | 13,484 |
Jan 24, 2025 | 127.88 | 128.12 | 127.77 | 128.03 | 128.03 | 34,058 |
Jan 23, 2025 | 127.17 | 127.57 | 127.06 | 127.61 | 127.61 | 5,080 |
Jan 22, 2025 | 126.98 | 127.46 | 126.95 | 127.51 | 127.51 | 11,504 |
Jan 21, 2025 | 125.71 | 126.25 | 125.71 | 126.17 | 126.17 | 4,877 |
Jan 20, 2025 | 125.66 | 126.36 | 125.25 | 126.10 | 126.10 | 11,666 |
Jan 17, 2025 | 124.56 | 125.74 | 124.50 | 125.74 | 125.74 | 10,881 |
Jan 16, 2025 | 125.03 | 125.11 | 124.40 | 124.53 | 124.53 | 1,842 |
Jan 15, 2025 | 122.28 | 124.58 | 122.28 | 123.95 | 123.95 | 5,611 |
Jan 14, 2025 | 122.68 | 122.96 | 122.00 | 122.04 | 122.04 | 14,405 |
Jan 13, 2025 | 121.50 | 121.54 | 120.74 | 121.18 | 121.18 | 7,335 |
Jan 10, 2025 | 123.60 | 123.90 | 121.80 | 121.81 | 121.81 | 22,523 |
Jan 9, 2025 | 123.31 | 124.00 | 123.31 | 123.75 | 123.75 | 4,126 |
Jan 8, 2025 | 123.95 | 124.15 | 123.20 | 123.57 | 123.57 | 7,926 |
Jan 7, 2025 | 125.07 | 125.49 | 124.10 | 124.44 | 124.44 | 8,099 |
Jan 6, 2025 | 124.62 | 126.00 | 124.62 | 125.98 | 125.98 | 7,934 |
Jan 3, 2025 | 123.29 | 124.04 | 123.08 | 124.04 | 124.04 | 8,269 |
Jan 2, 2025 | 124.01 | 124.50 | 123.12 | 123.55 | 123.55 | 5,895 |
Dec 31, 2024 | 123.69 | 124.31 | 123.59 | 124.05 | 124.05 | 1,074 |
Dec 30, 2024 | 124.78 | 124.96 | 122.99 | 123.64 | 123.64 | 4,655 |
Dec 27, 2024 | 126.13 | 126.36 | 124.56 | 125.04 | 125.04 | 10,149 |
Dec 24, 2024 | 125.17 | 125.40 | 125.17 | 125.35 | 125.35 | 1,811 |
Dec 23, 2024 | 124.76 | 124.83 | 123.66 | 124.28 | 124.28 | 1,770 |
Dec 20, 2024 | 122.61 | 124.61 | 121.50 | 124.60 | 124.60 | 10,036 |
Dec 19, 2024 | 123.40 | 124.30 | 123.24 | 123.93 | 123.93 | 17,622 |
Dec 18, 2024 | 127.03 | 127.21 | 126.66 | 127.04 | 127.04 | 3,125 |
Dec 17, 2024 | 126.89 | 127.04 | 126.53 | 126.78 | 126.78 | 14,621 |
Dec 16, 2024 | 126.86 | 127.35 | 126.86 | 127.23 | 127.23 | 6,451 |
Dec 13, 2024 | 127.10 | 127.44 | 126.59 | 126.66 | 126.66 | 6,405 |
Dec 12, 2024 | 127.41 | 127.45 | 127.02 | 127.40 | 127.40 | 4,561 |
Dec 11, 2024 | 126.60 | 127.50 | 126.60 | 127.50 | 127.50 | 4,252 |
Dec 10, 2024 | 126.87 | 127.12 | 126.75 | 126.90 | 126.90 | 7,669 |
Dec 9, 2024 | 127.69 | 127.70 | 126.93 | 127.12 | 127.12 | 5,664 |
Dec 6, 2024 | 127.34 | 127.84 | 127.16 | 127.63 | 127.63 | 10,127 |
Dec 5, 2024 | 127.49 | 127.61 | 127.40 | 127.59 | 127.59 | 4,112 |
Dec 4, 2024 | 126.97 | 127.29 | 126.97 | 127.29 | 127.29 | 4,824 |
Dec 3, 2024 | 126.80 | 126.87 | 126.45 | 126.63 | 126.63 | 25,988 |
Dec 2, 2024 | 126.30 | 126.74 | 126.26 | 126.71 | 126.71 | 8,578 |
Nov 29, 2024 | 126.12 | 126.46 | 125.85 | 126.47 | 126.47 | 6,253 |
Nov 28, 2024 | 125.90 | 126.10 | 125.86 | 126.08 | 126.08 | 1,654 |
Nov 27, 2024 | 126.12 | 126.19 | 125.61 | 125.64 | 125.64 | 2,665 |
Nov 26, 2024 | 125.41 | 125.98 | 125.36 | 125.97 | 125.97 | 95,911 |
Nov 25, 2024 | 125.68 | 126.16 | 125.50 | 125.61 | 125.61 | 15,881 |
Nov 22, 2024 | 124.68 | 125.14 | 124.13 | 124.88 | 124.88 | 32,910 |
Nov 21, 2024 | 123.81 | 124.68 | 123.35 | 124.48 | 124.48 | 4,861 |
Nov 20, 2024 | 124.18 | 124.29 | 122.82 | 123.02 | 123.02 | 7,696 |
Nov 19, 2024 | 123.71 | 123.71 | 122.12 | 123.58 | 123.58 | 7,893 |
Nov 18, 2024 | 123.31 | 123.64 | 122.87 | 123.58 | 123.58 | 3,620 |
Nov 15, 2024 | 124.02 | 124.19 | 123.04 | 123.30 | 123.30 | 35,267 |
Nov 14, 2024 | 125.53 | 125.78 | 125.17 | 125.27 | 125.27 | 6,074 |
Nov 13, 2024 | 125.14 | 125.64 | 125.14 | 125.64 | 125.64 | 5,741 |
Nov 12, 2024 | 125.70 | 125.88 | 125.45 | 125.50 | 125.50 | 6,017 |
Nov 11, 2024 | 125.97 | 126.25 | 125.80 | 125.96 | 125.96 | 3,966 |
Nov 8, 2024 | 125.26 | 125.62 | 124.93 | 125.58 | 125.58 | 7,542 |
Nov 7, 2024 | 124.31 | 124.93 | 124.30 | 124.92 | 124.92 | 6,444 |
Nov 6, 2024 | 123.39 | 124.06 | 123.00 | 123.63 | 123.63 | 6,946 |
Nov 5, 2024 | 119.84 | 120.79 | 119.75 | 120.72 | 120.72 | 6,415 |
Nov 4, 2024 | 120.14 | 120.29 | 119.63 | 119.82 | 119.82 | 2,329 |
Nov 1, 2024 | 119.85 | 120.84 | 119.83 | 120.57 | 120.57 | 2,179 |
Oct 31, 2024 | 120.97 | 121.19 | 119.87 | 120.07 | 120.07 | 12,365 |
Oct 30, 2024 | 122.60 | 122.96 | 121.81 | 122.54 | 122.54 | 7,180 |
Oct 29, 2024 | 122.19 | 122.35 | 121.61 | 122.24 | 122.24 | 2,838 |
Oct 28, 2024 | 122.43 | 122.60 | 122.15 | 122.28 | 122.28 | 3,900 |
Oct 25, 2024 | 121.89 | 122.78 | 121.89 | 122.52 | 122.52 | 3,559 |
Oct 24, 2024 | 121.92 | 122.23 | 121.73 | 121.72 | 121.72 | 4,065 |
Oct 23, 2024 | 122.63 | 122.66 | 121.80 | 121.73 | 121.73 | 2,819 |
Oct 22, 2024 | 122.53 | 122.58 | 122.10 | 122.41 | 122.41 | 1,127 |
Oct 21, 2024 | 122.90 | 122.97 | 122.07 | 122.07 | 122.07 | 3,734 |
Oct 18, 2024 | 122.66 | 122.89 | 122.63 | 122.89 | 122.89 | 1,612 |
Oct 17, 2024 | 122.69 | 123.36 | 122.65 | 122.90 | 122.90 | 9,054 |
Oct 16, 2024 | 122.04 | 122.24 | 121.79 | 122.14 | 122.14 | 7,217 |
Oct 15, 2024 | 123.00 | 123.14 | 122.39 | 122.58 | 122.58 | 6,017 |
Oct 14, 2024 | 121.89 | 122.80 | 121.89 | 122.60 | 122.60 | 2,462 |
Oct 11, 2024 | 121.20 | 122.00 | 120.94 | 121.90 | 121.90 | 3,009 |
Oct 10, 2024 | 121.42 | 121.42 | 121.00 | 121.30 | 121.30 | 941 |
Oct 9, 2024 | 120.28 | 121.27 | 120.23 | 121.13 | 121.13 | 2,159 |
Oct 8, 2024 | 119.29 | 120.44 | 119.29 | 120.27 | 120.27 | 20,680 |
Oct 7, 2024 | 120.36 | 120.36 | 119.80 | 120.24 | 120.24 | 12,614 |
Oct 4, 2024 | 119.44 | 120.49 | 119.44 | 119.61 | 119.61 | 10,037 |
Oct 3, 2024 | 119.48 | 119.93 | 119.08 | 119.45 | 119.45 | 8,265 |
Oct 2, 2024 | 119.47 | 119.87 | 119.00 | 119.82 | 119.82 | 18,999 |
Oct 1, 2024 | 120.74 | 120.88 | 119.11 | 119.67 | 119.67 | 4,644 |
Sep 30, 2024 | 120.17 | 120.36 | 119.88 | 120.27 | 120.27 | 10,151 |
Sep 27, 2024 | 120.40 | 120.75 | 120.29 | 120.54 | 120.54 | 7,370 |
Sep 26, 2024 | 120.92 | 121.03 | 120.23 | 120.28 | 120.28 | 11,106 |
Sep 25, 2024 | 119.93 | 120.36 | 119.93 | 120.14 | 120.14 | 1,818 |
Sep 24, 2024 | 120.09 | 120.28 | 119.61 | 120.00 | 120.00 | 7,877 |
Sep 23, 2024 | 119.63 | 120.00 | 119.27 | 119.98 | 119.98 | 3,248 |
Sep 20, 2024 | 119.65 | 119.78 | 119.00 | 119.29 | 119.29 | 45,798 |
Sep 19, 2024 | 119.17 | 120.00 | 119.10 | 119.85 | 119.85 | 9,999 |
Sep 18, 2024 | 118.42 | 118.42 | 118.09 | 118.14 | 118.14 | 1,688 |
Sep 17, 2024 | 118.26 | 118.88 | 118.23 | 118.63 | 118.63 | 2,606 |
Sep 16, 2024 | 117.89 | 118.14 | 117.77 | 117.83 | 117.83 | 5,272 |
Sep 13, 2024 | 117.50 | 118.09 | 117.44 | 117.98 | 117.98 | 7,653 |
Sep 12, 2024 | 116.82 | 116.84 | 116.17 | 116.57 | 116.57 | 62,440 |
Sep 11, 2024 | 114.95 | 115.35 | 113.50 | 113.91 | 113.91 | 4,971 |
Sep 10, 2024 | 114.58 | 115.15 | 114.47 | 114.91 | 114.91 | 3,744 |
Sep 9, 2024 | 114.03 | 114.66 | 113.95 | 114.28 | 114.28 | 12,007 |
Sep 6, 2024 | 115.01 | 115.70 | 113.67 | 113.78 | 113.78 | 12,429 |
Sep 5, 2024 | 115.61 | 116.41 | 115.40 | 115.12 | 115.12 | 6,023 |
Sep 4, 2024 | 115.39 | 116.34 | 115.33 | 115.98 | 115.98 | 4,126 |
Sep 3, 2024 | 118.52 | 118.59 | 116.78 | 116.98 | 116.98 | 5,963 |
Sep 2, 2024 | 118.17 | 118.55 | 118.00 | 118.49 | 118.49 | 2,903 |
Aug 30, 2024 | 117.70 | 118.12 | 117.49 | 117.50 | 117.50 | 9,321 |
Aug 29, 2024 | 117.30 | 118.30 | 117.30 | 118.18 | 118.18 | 558 |
Aug 28, 2024 | 118.09 | 118.16 | 117.32 | 117.32 | 117.32 | 507 |
Aug 27, 2024 | 117.92 | 118.14 | 117.38 | 117.83 | 117.83 | 8,961 |
Aug 26, 2024 | 118.14 | 118.40 | 117.82 | 117.86 | 117.86 | 1,028 |
Aug 23, 2024 | 117.39 | 118.33 | 117.39 | 118.05 | 118.05 | 1,602 |
Aug 22, 2024 | 117.93 | 118.38 | 117.60 | 117.61 | 117.61 | 4,034 |
Aug 21, 2024 | 117.57 | 118.16 | 117.49 | 117.75 | 117.75 | 2,547 |
Aug 20, 2024 | 117.82 | 117.87 | 117.39 | 117.36 | 117.36 | 5,160 |
Aug 19, 2024 | 116.53 | 117.12 | 116.46 | 117.12 | 117.12 | 2,885 |
Aug 16, 2024 | 116.68 | 116.68 | 115.82 | 116.29 | 116.29 | 4,212 |
Aug 15, 2024 | 114.66 | 116.09 | 114.58 | 116.07 | 116.07 | 1,977 |
Aug 14, 2024 | 114.18 | 114.31 | 113.73 | 114.33 | 114.33 | 7,606 |
Aug 13, 2024 | 112.69 | 113.47 | 112.30 | 113.42 | 113.42 | 4,183 |
Aug 12, 2024 | 112.31 | 112.68 | 111.90 | 112.20 | 112.20 | 17,992 |
Aug 9, 2024 | 111.71 | 112.26 | 111.29 | 111.90 | 111.90 | 9,397 |
Aug 8, 2024 | 109.20 | 111.29 | 108.81 | 111.23 | 111.23 | 16,571 |
Aug 7, 2024 | 110.64 | 111.92 | 110.40 | 111.56 | 111.56 | 24,257 |
Aug 6, 2024 | 110.09 | 110.84 | 109.15 | 110.40 | 110.40 | 23,527 |
Aug 5, 2024 | 109.29 | 110.00 | 107.14 | 109.61 | 109.61 | 20,270 |
Aug 2, 2024 | 113.28 | 113.43 | 111.35 | 111.67 | 111.67 | 27,761 |
Aug 1, 2024 | 116.49 | 116.87 | 115.16 | 115.11 | 115.11 | 7,133 |
Jul 31, 2024 | 115.07 | 116.05 | 115.07 | 116.10 | 116.10 | 9,413 |
Jul 30, 2024 | 114.91 | 115.25 | 114.09 | 114.20 | 114.20 | 22,270 |
Jul 29, 2024 | 115.28 | 115.44 | 114.42 | 114.42 | 114.42 | 5,254 |
Jul 26, 2024 | 114.03 | 114.75 | 113.96 | 114.49 | 114.49 | 12,012 |
Jul 25, 2024 | 114.28 | 114.50 | 113.37 | 114.51 | 114.51 | 11,239 |
Jul 24, 2024 | 115.91 | 116.03 | 114.82 | 114.84 | 114.84 | 8,215 |
Jul 23, 2024 | 116.71 | 117.31 | 116.50 | 117.24 | 117.24 | 12,730 |
Jul 22, 2024 | 115.99 | 116.76 | 115.98 | 116.30 | 116.30 | 6,346 |
Jul 19, 2024 | 116.47 | 116.76 | 116.00 | 115.86 | 115.86 | 7,408 |
Jul 18, 2024 | 117.90 | 117.90 | 116.64 | 116.64 | 116.64 | 9,944 |
Jul 17, 2024 | 118.40 | 118.47 | 117.64 | 117.71 | 117.71 | 21,817 |
Jul 16, 2024 | 118.39 | 118.81 | 118.17 | 118.78 | 118.78 | 8,640 |
Jul 15, 2024 | 118.30 | 119.04 | 118.29 | 118.83 | 118.83 | 2,782 |
Jul 12, 2024 | 117.54 | 118.37 | 117.32 | 118.40 | 118.40 | 7,661 |
Jul 11, 2024 | 118.40 | 118.82 | 117.68 | 117.57 | 117.57 | 3,036 |
Jul 10, 2024 | 117.30 | 117.63 | 117.28 | 117.60 | 117.60 | 4,894 |
Jul 9, 2024 | 117.28 | 117.45 | 117.22 | 117.30 | 117.30 | 7,067 |
Jul 8, 2024 | 116.88 | 117.31 | 116.80 | 117.07 | 117.07 | 12,491 |
Jul 5, 2024 | 116.46 | 116.63 | 116.30 | 116.63 | 116.63 | 6,780 |
Jul 4, 2024 | 116.34 | 116.48 | 116.22 | 116.29 | 116.29 | 6,624 |
Jul 3, 2024 | 115.74 | 116.01 | 115.72 | 116.00 | 116.00 | 7,519 |
Jul 2, 2024 | 114.78 | 115.25 | 113.35 | 115.25 | 115.25 | 132,751 |
Jul 1, 2024 | 115.26 | 115.26 | 114.50 | 114.88 | 114.88 | 16,769 |
Jun 28, 2024 | 115.66 | 116.10 | 115.42 | 115.67 | 115.67 | 5,477 |
Jun 27, 2024 | 115.08 | 115.42 | 114.97 | 115.13 | 115.13 | 12,116 |
Jun 26, 2024 | 115.21 | 115.41 | 114.68 | 114.84 | 114.84 | 8,717 |
Jun 25, 2024 | 114.67 | 114.92 | 114.55 | 114.92 | 114.92 | 7,311 |
Jun 24, 2024 | 115.06 | 115.42 | 114.85 | 115.31 | 115.31 | 2,872 |
Jun 21, 2024 | 115.22 | 115.22 | 114.70 | 114.92 | 114.92 | 5,431 |
Jun 20, 2024 | 115.82 | 116.00 | 115.49 | 115.56 | 115.56 | 25,079 |
Jun 19, 2024 | 115.52 | 115.56 | 115.39 | 115.49 | 115.49 | 13,623 |
Jun 18, 2024 | 115.19 | 115.35 | 115.06 | 115.15 | 115.15 | 4,563 |
Jun 17, 2024 | 114.32 | 114.50 | 114.04 | 114.48 | 114.48 | 14,414 |
Jun 14, 2024 | 114.26 | 114.26 | 113.52 | 113.97 | 113.97 | 10,584 |
Jun 13, 2024 | 114.28 | 114.30 | 113.80 | 113.93 | 113.93 | 23,994 |
Jun 12, 2024 | 113.06 | 114.48 | 113.06 | 114.27 | 114.27 | 3,475 |
Jun 11, 2024 | 112.71 | 112.74 | 112.01 | 112.50 | 112.50 | 3,941 |
Jun 10, 2024 | 112.21 | 112.44 | 112.11 | 112.49 | 112.49 | 1,074 |
Jun 7, 2024 | 112.71 | 112.90 | 111.88 | 112.63 | 112.63 | 10,862 |
Jun 6, 2024 | 112.63 | 112.73 | 112.43 | 112.53 | 112.53 | 2,833 |
Jun 5, 2024 | 111.35 | 112.00 | 111.28 | 111.97 | 111.97 | 2,960 |
Jun 4, 2024 | 110.94 | 111.10 | 110.41 | 110.59 | 110.59 | 1,967 |
Jun 3, 2024 | 111.31 | 111.39 | 110.76 | 110.76 | 110.76 | 6,272 |
May 31, 2024 | 110.01 | 110.49 | 109.50 | 109.53 | 109.53 | 5,209 |
May 30, 2024 | 110.16 | 110.53 | 110.14 | 110.35 | 110.35 | 7,719 |
May 29, 2024 | 111.16 | 111.16 | 110.68 | 110.87 | 110.87 | 12,306 |
May 28, 2024 | 111.60 | 111.87 | 111.50 | 111.56 | 111.56 | 11,335 |
May 27, 2024 | 111.42 | 111.65 | 111.42 | 111.62 | 111.62 | 590 |
May 24, 2024 | 110.88 | 111.28 | 110.79 | 111.53 | 111.53 | 17,060 |
May 23, 2024 | 112.21 | 112.44 | 111.42 | 111.71 | 111.71 | 1,914 |
May 22, 2024 | 111.87 | 111.87 | 111.69 | 111.84 | 111.84 | 2,742 |
May 21, 2024 | 111.61 | 111.77 | 111.48 | 111.73 | 111.73 | 2,180 |
May 20, 2024 | 111.64 | 111.96 | 111.59 | 111.96 | 111.96 | 4,810 |
May 17, 2024 | 111.46 | 111.46 | 111.26 | 111.36 | 111.36 | 1,215 |
May 16, 2024 | 111.73 | 111.96 | 111.57 | 111.89 | 111.89 | 7,585 |
May 15, 2024 | 110.36 | 111.25 | 110.25 | 111.22 | 111.22 | 6,066 |
May 14, 2024 | 109.81 | 110.00 | 109.57 | 109.99 | 109.99 | 12,106 |
May 13, 2024 | 109.94 | 110.19 | 109.88 | 109.80 | 109.80 | 1,159 |
May 10, 2024 | 109.91 | 110.17 | 109.66 | 109.75 | 109.75 | 8,851 |
May 9, 2024 | 108.92 | 109.53 | 108.80 | 109.48 | 109.48 | 5,417 |
May 8, 2024 | 109.14 | 109.17 | 108.58 | 109.03 | 109.03 | 3,998 |
May 7, 2024 | 108.97 | 109.27 | 108.84 | 109.21 | 109.21 | 1,016 |
May 6, 2024 | 108.00 | 108.46 | 107.99 | 108.40 | 108.40 | 2,583 |
May 3, 2024 | 106.74 | 107.91 | 106.70 | 107.58 | 107.58 | 7,881 |
May 2, 2024 | 106.06 | 106.47 | 105.63 | 105.88 | 105.88 | 10,262 |
Apr 30, 2024 | 107.54 | 107.61 | 106.81 | 106.96 | 106.96 | 9,397 |
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%