XETRA - Delayed Quote EUR
iShares Dow Jones Global Leaders Screened UCITS ETF USD (Acc) (IUSL.DE)
62.03
-0.54
(-0.86%)
At close: April 17 at 5:36:14 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 17, 2025 | 62.30 | 62.53 | 61.79 | 62.03 | 62.03 | 10,456 |
Apr 16, 2025 | 62.13 | 62.64 | 61.96 | 62.57 | 62.57 | 6,988 |
Apr 15, 2025 | 62.84 | 63.36 | 62.62 | 63.14 | 63.14 | 22,054 |
Apr 14, 2025 | 61.99 | 62.87 | 61.95 | 62.48 | 62.48 | 21,781 |
Apr 11, 2025 | 61.54 | 61.54 | 60.29 | 60.97 | 60.97 | 8,923 |
Apr 10, 2025 | 64.05 | 64.11 | 61.28 | 61.28 | 61.28 | 29,658 |
Apr 9, 2025 | 59.39 | 60.00 | 58.30 | 59.09 | 59.09 | 22,040 |
Apr 8, 2025 | 61.30 | 62.81 | 61.06 | 61.88 | 61.88 | 40,896 |
Apr 7, 2025 | 58.46 | 61.58 | 58.12 | 60.48 | 60.48 | 82,206 |
Apr 4, 2025 | 64.31 | 64.35 | 61.97 | 62.40 | 62.40 | 39,499 |
Apr 3, 2025 | 66.00 | 66.20 | 64.67 | 64.86 | 64.86 | 26,696 |
Apr 2, 2025 | 67.92 | 67.92 | 67.43 | 67.67 | 67.67 | 2,176 |
Apr 1, 2025 | 67.72 | 68.08 | 67.36 | 67.97 | 67.97 | 48,766 |
Mar 31, 2025 | 66.89 | 67.08 | 66.46 | 67.05 | 67.05 | 19,896 |
Mar 28, 2025 | 68.63 | 68.80 | 67.70 | 67.73 | 67.73 | 5,330 |
Mar 27, 2025 | 69.11 | 69.25 | 68.70 | 69.08 | 69.08 | 5,149 |
Mar 26, 2025 | 69.69 | 69.69 | 69.22 | 69.27 | 69.27 | 4,378 |
Mar 25, 2025 | 69.31 | 69.61 | 69.30 | 69.44 | 69.44 | 14,530 |
Mar 24, 2025 | 69.42 | 69.42 | 68.96 | 69.29 | 69.29 | 13,963 |
Mar 21, 2025 | 68.70 | 68.70 | 68.28 | 68.48 | 68.48 | 4,826 |
Mar 20, 2025 | 69.06 | 69.12 | 68.47 | 68.80 | 68.80 | 6,604 |
Mar 19, 2025 | 68.29 | 68.81 | 68.22 | 68.72 | 68.72 | 10,801 |
Mar 18, 2025 | 68.35 | 68.67 | 68.00 | 68.09 | 68.09 | 6,962 |
Mar 17, 2025 | 67.89 | 68.40 | 67.75 | 68.33 | 68.33 | 21,900 |
Mar 14, 2025 | 67.34 | 68.05 | 67.26 | 67.93 | 67.93 | 6,258 |
Mar 13, 2025 | 67.40 | 67.74 | 67.21 | 67.29 | 67.29 | 8,196 |
Mar 12, 2025 | 67.47 | 67.96 | 67.18 | 67.67 | 67.67 | 13,677 |
Mar 11, 2025 | 68.01 | 68.08 | 66.98 | 67.15 | 67.15 | 30,136 |
Mar 10, 2025 | 69.36 | 69.36 | 68.33 | 68.44 | 68.44 | 7,941 |
Mar 7, 2025 | 69.48 | 69.48 | 68.91 | 68.96 | 68.96 | 17,060 |
Mar 6, 2025 | 70.13 | 70.13 | 69.43 | 69.86 | 69.86 | 11,003 |
Mar 5, 2025 | 70.24 | 70.43 | 69.46 | 69.60 | 69.60 | 74,003 |
Mar 4, 2025 | 71.30 | 71.30 | 69.87 | 70.14 | 70.14 | 24,878 |
Mar 3, 2025 | 72.46 | 72.47 | 71.94 | 72.01 | 72.01 | 50,803 |
Feb 28, 2025 | 71.60 | 71.81 | 71.59 | 71.70 | 71.70 | 19,680 |
Feb 27, 2025 | 72.21 | 72.53 | 72.20 | 72.49 | 72.49 | 6,504 |
Feb 26, 2025 | 72.32 | 72.58 | 72.20 | 72.49 | 72.49 | 6,406 |
Feb 25, 2025 | 72.23 | 72.29 | 71.57 | 71.57 | 71.57 | 6,816 |
Feb 24, 2025 | 72.60 | 72.84 | 72.07 | 72.37 | 72.37 | 28,377 |
Feb 21, 2025 | 73.19 | 73.48 | 73.12 | 73.19 | 73.19 | 5,320 |
Feb 20, 2025 | 73.35 | 73.53 | 73.08 | 73.08 | 73.08 | 5,429 |
Feb 19, 2025 | 73.58 | 73.62 | 73.12 | 73.33 | 73.33 | 2,655 |
Feb 18, 2025 | 73.44 | 73.54 | 73.22 | 73.34 | 73.34 | 4,365 |
Feb 17, 2025 | 73.11 | 73.34 | 73.05 | 73.26 | 73.26 | 28,977 |
Feb 14, 2025 | 73.13 | 73.15 | 72.75 | 72.83 | 72.83 | 5,581 |
Feb 13, 2025 | 72.88 | 73.16 | 72.71 | 73.06 | 73.06 | 11,355 |
Feb 12, 2025 | 73.07 | 73.11 | 72.68 | 72.73 | 72.73 | 10,983 |
Feb 11, 2025 | 73.20 | 73.28 | 73.09 | 73.13 | 73.13 | 6,456 |
Feb 10, 2025 | 73.04 | 73.39 | 72.98 | 73.34 | 73.34 | 10,195 |
Feb 7, 2025 | 73.17 | 73.29 | 72.86 | 72.86 | 72.86 | 32,681 |
Feb 6, 2025 | 73.01 | 73.34 | 73.01 | 73.19 | 73.19 | 11,120 |
Feb 5, 2025 | 72.29 | 72.54 | 72.17 | 72.54 | 72.54 | 10,516 |
Feb 4, 2025 | 72.80 | 72.92 | 72.55 | 72.89 | 72.89 | 4,944 |
Feb 3, 2025 | 72.57 | 72.89 | 72.35 | 72.89 | 72.89 | 87,776 |
Jan 31, 2025 | 72.99 | 73.32 | 72.99 | 73.09 | 73.09 | 25,706 |
Jan 30, 2025 | 72.49 | 72.69 | 72.25 | 72.60 | 72.60 | 9,679 |
Jan 29, 2025 | 72.80 | 73.01 | 72.65 | 72.68 | 72.68 | 4,487 |
Jan 28, 2025 | 71.99 | 72.56 | 71.91 | 72.32 | 72.32 | 16,102 |
Jan 27, 2025 | 71.85 | 71.85 | 70.83 | 71.50 | 71.50 | 54,366 |
Jan 24, 2025 | 72.82 | 72.83 | 72.44 | 72.57 | 72.57 | 6,116 |
Jan 23, 2025 | 72.68 | 72.75 | 72.45 | 72.74 | 72.74 | 14,435 |
Jan 22, 2025 | 72.39 | 72.71 | 72.30 | 72.71 | 72.71 | 8,463 |
Jan 21, 2025 | 72.01 | 72.27 | 71.99 | 72.19 | 72.19 | 7,324 |
Jan 20, 2025 | 72.20 | 72.24 | 71.85 | 71.97 | 71.97 | 7,082 |
Jan 17, 2025 | 71.91 | 72.38 | 71.87 | 72.30 | 72.30 | 15,375 |
Jan 16, 2025 | 71.83 | 71.91 | 71.57 | 71.81 | 71.81 | 5,272 |
Jan 15, 2025 | 70.46 | 71.45 | 70.46 | 71.38 | 71.38 | 26,753 |
Jan 14, 2025 | 70.74 | 70.79 | 70.43 | 70.43 | 70.43 | 9,877 |
Jan 13, 2025 | 70.42 | 70.50 | 70.04 | 70.38 | 70.38 | 10,486 |
Jan 10, 2025 | 71.07 | 71.17 | 70.50 | 70.61 | 70.61 | 27,957 |
Jan 9, 2025 | 70.94 | 71.26 | 70.94 | 71.24 | 71.24 | 5,124 |
Jan 8, 2025 | 71.08 | 71.29 | 70.51 | 71.14 | 71.14 | 11,181 |
Jan 7, 2025 | 70.90 | 71.44 | 70.83 | 71.11 | 71.11 | 14,487 |
Jan 6, 2025 | 71.06 | 71.38 | 70.92 | 71.34 | 71.34 | 23,347 |
Jan 3, 2025 | 70.91 | 71.00 | 70.70 | 70.89 | 70.89 | 16,736 |
Jan 2, 2025 | 70.59 | 71.24 | 70.42 | 71.24 | 71.24 | 60,800 |
Dec 30, 2024 | 70.43 | 70.56 | 70.04 | 70.05 | 70.05 | 14,851 |
Dec 27, 2024 | 70.90 | 71.01 | 70.44 | 70.57 | 70.57 | 6,061 |
Dec 23, 2024 | 70.55 | 70.70 | 70.25 | 70.35 | 70.35 | 8,239 |
Dec 20, 2024 | 69.92 | 70.57 | 69.31 | 70.57 | 70.57 | 11,016 |
Dec 19, 2024 | 70.50 | 70.62 | 70.27 | 70.54 | 70.54 | 15,622 |
Dec 18, 2024 | 71.51 | 71.62 | 71.30 | 71.52 | 71.52 | 10,525 |
Dec 17, 2024 | 71.28 | 71.55 | 71.26 | 71.41 | 71.41 | 7,820 |
Dec 16, 2024 | 71.51 | 71.75 | 71.43 | 71.68 | 71.68 | 21,958 |
Dec 13, 2024 | 72.03 | 72.11 | 71.60 | 71.70 | 71.70 | 5,141 |
Dec 12, 2024 | 72.16 | 72.37 | 71.98 | 72.19 | 72.19 | 5,991 |
Dec 11, 2024 | 71.89 | 72.29 | 71.86 | 72.25 | 72.25 | 6,468 |
Dec 10, 2024 | 71.74 | 72.07 | 71.72 | 71.99 | 71.99 | 4,980 |
Dec 9, 2024 | 71.91 | 72.02 | 71.67 | 71.91 | 71.91 | 8,995 |
Dec 6, 2024 | 71.64 | 71.93 | 71.59 | 71.75 | 71.75 | 9,967 |
Dec 5, 2024 | 72.03 | 72.20 | 71.69 | 71.82 | 71.82 | 11,278 |
Dec 4, 2024 | 71.84 | 72.17 | 71.84 | 71.97 | 71.97 | 13,848 |
Dec 3, 2024 | 71.88 | 71.95 | 71.50 | 71.70 | 71.70 | 9,341 |
Dec 2, 2024 | 71.37 | 71.72 | 71.25 | 71.64 | 71.64 | 54,300 |
Nov 29, 2024 | 70.74 | 71.08 | 70.70 | 71.08 | 71.08 | 8,850 |
Nov 28, 2024 | 70.93 | 71.01 | 70.77 | 70.85 | 70.85 | 6,632 |
Nov 27, 2024 | 71.11 | 71.11 | 70.71 | 70.71 | 70.71 | 6,742 |
Nov 26, 2024 | 70.94 | 71.15 | 70.74 | 71.11 | 71.11 | 2,501 |
Nov 25, 2024 | 71.37 | 71.40 | 70.96 | 71.10 | 71.10 | 11,451 |
Nov 22, 2024 | 70.63 | 71.34 | 70.63 | 71.23 | 71.23 | 6,526 |
Nov 21, 2024 | 69.89 | 70.43 | 69.74 | 70.41 | 70.41 | 4,011 |
Nov 20, 2024 | 70.01 | 70.12 | 69.64 | 69.80 | 69.80 | 4,446 |
Nov 19, 2024 | 70.08 | 70.09 | 69.21 | 69.77 | 69.77 | 6,127 |
Nov 18, 2024 | 69.77 | 69.97 | 69.56 | 69.97 | 69.97 | 9,543 |
Nov 15, 2024 | 70.20 | 70.27 | 69.77 | 69.77 | 69.77 | 20,089 |
Nov 14, 2024 | 70.60 | 70.96 | 70.49 | 70.56 | 70.56 | 9,390 |
Nov 13, 2024 | 70.25 | 70.59 | 70.11 | 70.59 | 70.59 | 14,901 |
Nov 12, 2024 | 70.59 | 70.74 | 70.44 | 70.47 | 70.47 | 16,949 |
Nov 11, 2024 | 70.66 | 71.04 | 70.63 | 70.93 | 70.93 | 21,125 |
Nov 8, 2024 | 70.34 | 70.34 | 70.04 | 70.32 | 70.32 | 13,639 |
Nov 7, 2024 | 70.08 | 70.22 | 69.99 | 70.17 | 70.17 | 11,822 |
Nov 6, 2024 | 69.87 | 70.31 | 69.43 | 69.70 | 69.70 | 42,744 |
Nov 5, 2024 | 68.19 | 68.33 | 67.99 | 68.30 | 68.30 | 5,012 |
Nov 4, 2024 | 68.16 | 68.25 | 67.93 | 67.93 | 67.93 | 15,979 |
Nov 1, 2024 | 67.86 | 68.51 | 67.86 | 68.48 | 68.48 | 55,014 |
Oct 31, 2024 | 68.16 | 68.30 | 67.64 | 67.82 | 67.82 | 8,095 |
Oct 30, 2024 | 69.31 | 69.37 | 69.07 | 69.08 | 69.08 | 4,705 |
Oct 29, 2024 | 69.30 | 69.40 | 69.16 | 69.25 | 69.25 | 10,320 |
Oct 28, 2024 | 69.25 | 69.31 | 69.06 | 69.23 | 69.23 | 7,803 |
Oct 25, 2024 | 69.05 | 69.34 | 68.93 | 69.34 | 69.34 | 3,125 |
Oct 24, 2024 | 69.35 | 69.40 | 69.09 | 69.09 | 69.09 | 7,069 |
Oct 23, 2024 | 69.58 | 69.67 | 69.28 | 69.29 | 69.29 | 7,461 |
Oct 22, 2024 | 69.31 | 69.46 | 69.03 | 69.43 | 69.43 | 12,219 |
Oct 21, 2024 | 69.68 | 69.71 | 69.19 | 69.28 | 69.28 | 6,830 |
Oct 18, 2024 | 69.61 | 69.82 | 69.57 | 69.68 | 69.68 | 10,839 |
Oct 17, 2024 | 69.48 | 69.83 | 69.40 | 69.57 | 69.57 | 28,520 |
Oct 16, 2024 | 69.14 | 69.35 | 69.02 | 69.28 | 69.28 | 7,736 |
Oct 15, 2024 | 69.88 | 69.88 | 69.23 | 69.26 | 69.26 | 18,843 |
Oct 14, 2024 | 69.22 | 69.79 | 69.15 | 69.68 | 69.68 | 7,668 |
Oct 11, 2024 | 68.81 | 69.21 | 68.72 | 69.15 | 69.15 | 7,608 |
Oct 10, 2024 | 68.91 | 68.92 | 68.61 | 68.85 | 68.85 | 7,733 |
Oct 9, 2024 | 68.30 | 68.78 | 68.24 | 68.78 | 68.78 | 9,057 |
Oct 8, 2024 | 67.96 | 68.40 | 67.84 | 68.39 | 68.39 | 10,369 |
Oct 7, 2024 | 68.85 | 68.85 | 68.57 | 68.63 | 68.63 | 19,687 |
Oct 4, 2024 | 68.19 | 68.87 | 68.17 | 68.52 | 68.52 | 29,343 |
Oct 3, 2024 | 68.36 | 68.36 | 67.92 | 68.17 | 68.17 | 6,555 |
Oct 2, 2024 | 68.33 | 68.46 | 68.10 | 68.39 | 68.39 | 14,450 |
Oct 1, 2024 | 68.25 | 68.54 | 67.82 | 68.11 | 68.11 | 42,948 |
Sep 30, 2024 | 68.10 | 68.14 | 67.69 | 67.83 | 67.83 | 8,795 |
Sep 27, 2024 | 68.21 | 68.35 | 68.06 | 68.35 | 68.35 | 8,144 |
Sep 26, 2024 | 68.04 | 68.39 | 67.95 | 68.03 | 68.03 | 11,842 |
Sep 25, 2024 | 67.26 | 67.56 | 67.26 | 67.56 | 67.56 | 3,680 |
Sep 24, 2024 | 67.88 | 67.95 | 67.44 | 67.71 | 67.71 | 11,497 |
Sep 23, 2024 | 67.39 | 67.73 | 67.37 | 67.70 | 67.70 | 9,652 |
Sep 20, 2024 | 67.51 | 67.59 | 67.17 | 67.27 | 67.27 | 14,778 |
Sep 19, 2024 | 67.45 | 67.76 | 67.26 | 67.67 | 67.67 | 5,096 |
Sep 18, 2024 | 67.13 | 67.13 | 66.75 | 66.82 | 66.82 | 3,780 |
Sep 17, 2024 | 67.19 | 67.35 | 67.10 | 67.19 | 67.19 | 1,148 |
Sep 16, 2024 | 66.81 | 67.06 | 66.80 | 66.86 | 66.86 | 20,945 |
Sep 13, 2024 | 66.60 | 66.93 | 66.60 | 66.91 | 66.91 | 4,428 |
Sep 12, 2024 | 66.71 | 66.77 | 66.22 | 66.42 | 66.42 | 4,476 |
Sep 11, 2024 | 65.85 | 66.00 | 65.32 | 65.55 | 65.55 | 5,937 |
Sep 10, 2024 | 65.68 | 66.01 | 65.68 | 65.88 | 65.88 | 2,801 |
Sep 9, 2024 | 65.57 | 65.90 | 65.56 | 65.82 | 65.82 | 11,800 |
Sep 6, 2024 | 65.79 | 66.15 | 65.08 | 65.16 | 65.16 | 14,875 |
Sep 5, 2024 | 66.13 | 66.28 | 65.87 | 65.88 | 65.88 | 5,402 |
Sep 4, 2024 | 66.11 | 66.43 | 66.09 | 66.26 | 66.26 | 13,864 |
Sep 3, 2024 | 67.48 | 67.51 | 66.88 | 67.03 | 67.03 | 21,852 |
Sep 2, 2024 | 67.35 | 67.46 | 67.22 | 67.45 | 67.45 | 39,436 |
Aug 30, 2024 | 67.16 | 67.39 | 67.15 | 67.15 | 67.15 | 2,078 |
Aug 29, 2024 | 66.72 | 67.40 | 66.72 | 67.35 | 67.35 | 3,879 |
Aug 28, 2024 | 66.65 | 66.88 | 66.52 | 66.52 | 66.52 | 2,319 |
Aug 27, 2024 | 66.41 | 66.51 | 66.30 | 66.37 | 66.37 | 1,711 |
Aug 26, 2024 | 66.30 | 66.59 | 66.30 | 66.41 | 66.41 | 4,753 |
Aug 23, 2024 | 66.32 | 66.57 | 66.19 | 66.31 | 66.31 | 6,882 |
Aug 22, 2024 | 66.40 | 66.58 | 66.30 | 66.30 | 66.30 | 3,651 |
Aug 21, 2024 | 66.36 | 66.49 | 66.25 | 66.34 | 66.34 | 5,912 |
Aug 20, 2024 | 66.59 | 66.63 | 66.30 | 66.35 | 66.35 | 6,456 |
Aug 19, 2024 | 66.16 | 66.54 | 66.10 | 66.49 | 66.49 | 7,988 |
Aug 16, 2024 | 66.41 | 66.44 | 66.09 | 66.24 | 66.24 | 11,219 |
Aug 15, 2024 | 65.36 | 66.13 | 65.25 | 66.02 | 66.02 | 55,011 |
Aug 14, 2024 | 65.15 | 65.15 | 64.84 | 65.07 | 65.07 | 4,885 |
Aug 13, 2024 | 64.91 | 65.15 | 64.75 | 65.15 | 65.15 | 9,589 |
Aug 12, 2024 | 64.84 | 64.92 | 64.53 | 64.61 | 64.61 | 8,102 |
Aug 9, 2024 | 64.47 | 64.84 | 64.28 | 64.53 | 64.53 | 28,451 |
Aug 8, 2024 | 63.55 | 64.51 | 63.24 | 64.43 | 64.43 | 26,204 |
Aug 7, 2024 | 63.77 | 64.53 | 63.65 | 64.37 | 64.37 | 35,643 |
Aug 6, 2024 | 63.14 | 63.39 | 62.73 | 63.19 | 63.19 | 40,690 |
Aug 5, 2024 | 62.54 | 62.98 | 61.31 | 62.83 | 62.83 | 61,612 |
Aug 2, 2024 | 65.83 | 65.83 | 64.00 | 64.12 | 64.12 | 22,626 |
Aug 1, 2024 | 67.06 | 67.34 | 66.62 | 66.62 | 66.62 | 56,226 |
Jul 31, 2024 | 67.06 | 67.23 | 66.87 | 67.21 | 67.21 | 16,072 |
Jul 30, 2024 | 66.51 | 66.83 | 66.42 | 66.53 | 66.53 | 5,159 |
Jul 29, 2024 | 66.58 | 66.80 | 66.28 | 66.28 | 66.28 | 7,707 |
Jul 26, 2024 | 65.71 | 66.19 | 65.71 | 66.13 | 66.13 | 8,485 |
Jul 25, 2024 | 65.91 | 65.95 | 65.53 | 65.90 | 65.90 | 32,225 |
Jul 24, 2024 | 66.62 | 67.02 | 66.17 | 66.27 | 66.27 | 6,810 |
Jul 23, 2024 | 67.01 | 67.29 | 66.87 | 67.22 | 67.22 | 6,530 |
Jul 22, 2024 | 66.53 | 67.02 | 66.53 | 66.78 | 66.78 | 8,535 |
Jul 19, 2024 | 66.67 | 66.72 | 66.36 | 66.36 | 66.36 | 17,142 |
Jul 18, 2024 | 67.46 | 67.46 | 66.97 | 66.97 | 66.97 | 12,795 |
Jul 17, 2024 | 67.59 | 67.60 | 67.17 | 67.25 | 67.25 | 6,514 |
Jul 16, 2024 | 67.53 | 67.89 | 67.40 | 67.81 | 67.81 | 12,424 |
Jul 15, 2024 | 67.78 | 67.79 | 67.57 | 67.76 | 67.76 | 29,535 |
Jul 12, 2024 | 67.60 | 67.81 | 67.47 | 67.81 | 67.81 | 6,680 |
Jul 11, 2024 | 67.76 | 67.80 | 67.50 | 67.50 | 67.50 | 6,155 |
Jul 10, 2024 | 67.14 | 67.34 | 67.14 | 67.33 | 67.33 | 11,525 |
Jul 9, 2024 | 67.35 | 67.43 | 67.02 | 67.10 | 67.10 | 10,571 |
Jul 8, 2024 | 67.37 | 67.51 | 67.24 | 67.24 | 67.24 | 9,553 |
Jul 5, 2024 | 67.27 | 67.27 | 67.14 | 67.26 | 67.26 | 6,783 |
Jul 4, 2024 | 67.19 | 67.39 | 67.16 | 67.16 | 67.16 | 4,185 |
Jul 3, 2024 | 67.03 | 67.25 | 66.96 | 67.03 | 67.03 | 10,285 |
Jul 2, 2024 | 66.59 | 66.72 | 66.47 | 66.72 | 66.72 | 11,143 |
Jul 1, 2024 | 67.00 | 67.03 | 66.65 | 66.73 | 66.73 | 56,640 |
Jun 28, 2024 | 67.12 | 67.25 | 67.01 | 67.10 | 67.10 | 2,898 |
Jun 27, 2024 | 66.93 | 67.03 | 66.78 | 66.91 | 66.91 | 4,117 |
Jun 26, 2024 | 67.17 | 67.29 | 66.81 | 66.92 | 66.92 | 2,003 |
Jun 25, 2024 | 66.94 | 67.00 | 66.83 | 66.86 | 66.86 | 4,759 |
Jun 24, 2024 | 66.75 | 67.00 | 66.69 | 66.95 | 66.95 | 4,492 |
Jun 21, 2024 | 66.66 | 66.81 | 66.55 | 66.69 | 66.69 | 7,504 |
Jun 20, 2024 | 66.41 | 66.69 | 66.41 | 66.62 | 66.62 | 8,399 |
Jun 19, 2024 | 66.39 | 66.42 | 66.25 | 66.25 | 66.25 | 7,741 |
Jun 18, 2024 | 66.28 | 66.34 | 66.10 | 66.25 | 66.25 | 4,431 |
Jun 17, 2024 | 66.07 | 66.12 | 65.75 | 65.86 | 65.86 | 19,803 |
Jun 14, 2024 | 66.09 | 66.09 | 65.67 | 65.95 | 65.95 | 9,270 |
Jun 13, 2024 | 65.93 | 65.93 | 65.64 | 65.73 | 65.73 | 8,102 |
Jun 12, 2024 | 65.93 | 66.15 | 65.90 | 65.97 | 65.97 | 5,020 |
Jun 11, 2024 | 65.87 | 65.89 | 65.54 | 65.66 | 65.66 | 3,667 |
Jun 10, 2024 | 65.51 | 65.77 | 65.51 | 65.77 | 65.77 | 9,923 |
Jun 7, 2024 | 65.49 | 65.73 | 65.25 | 65.73 | 65.73 | 6,816 |
Jun 6, 2024 | 65.21 | 65.42 | 65.16 | 65.38 | 65.38 | 4,575 |
Jun 5, 2024 | 64.70 | 65.06 | 64.66 | 65.06 | 65.06 | 12,566 |
Jun 4, 2024 | 64.30 | 64.47 | 64.09 | 64.20 | 64.20 | 33,695 |
Jun 3, 2024 | 64.95 | 64.95 | 64.39 | 64.41 | 64.41 | 52,309 |
May 31, 2024 | 64.14 | 64.18 | 63.85 | 63.91 | 63.91 | 14,552 |
May 30, 2024 | 64.44 | 64.56 | 64.22 | 64.28 | 64.28 | 10,800 |
May 29, 2024 | 65.08 | 65.11 | 64.69 | 64.85 | 64.85 | 12,389 |
May 28, 2024 | 65.70 | 65.75 | 65.34 | 65.34 | 65.34 | 6,311 |
May 27, 2024 | 65.61 | 65.76 | 65.56 | 65.75 | 65.75 | 2,753 |
May 24, 2024 | 65.60 | 65.76 | 65.52 | 65.65 | 65.65 | 12,403 |
May 23, 2024 | 66.34 | 66.50 | 65.93 | 66.06 | 66.06 | 7,174 |
May 22, 2024 | 66.12 | 66.29 | 66.06 | 66.13 | 66.13 | 6,466 |
May 21, 2024 | 66.05 | 66.19 | 66.00 | 66.16 | 66.16 | 3,193 |
May 20, 2024 | 66.06 | 66.30 | 66.04 | 66.30 | 66.30 | 4,043 |
May 17, 2024 | 65.90 | 65.99 | 65.85 | 65.91 | 65.91 | 4,915 |
May 16, 2024 | 66.08 | 66.09 | 66.00 | 66.06 | 66.06 | 5,500 |
May 15, 2024 | 65.55 | 65.81 | 65.50 | 65.81 | 65.81 | 29,096 |
May 14, 2024 | 65.41 | 65.44 | 65.28 | 65.32 | 65.32 | 1,239 |
May 13, 2024 | 65.51 | 65.51 | 65.30 | 65.37 | 65.37 | 7,651 |
May 10, 2024 | 65.25 | 65.44 | 65.22 | 65.35 | 65.35 | 6,353 |
May 9, 2024 | 64.83 | 64.95 | 64.79 | 64.94 | 64.94 | 2,583 |
May 8, 2024 | 64.90 | 64.98 | 64.72 | 64.89 | 64.89 | 6,958 |
May 7, 2024 | 64.84 | 64.87 | 64.57 | 64.87 | 64.87 | 7,450 |
May 6, 2024 | 64.24 | 64.38 | 64.15 | 64.30 | 64.30 | 21,059 |
May 3, 2024 | 63.78 | 64.11 | 63.69 | 63.85 | 63.85 | 13,851 |
May 2, 2024 | 63.68 | 63.78 | 63.46 | 63.54 | 63.54 | 49,570 |
Apr 30, 2024 | 64.27 | 64.27 | 63.85 | 63.85 | 63.85 | 13,282 |
Apr 29, 2024 | 64.51 | 64.57 | 64.17 | 64.17 | 64.17 | 7,503 |
Apr 26, 2024 | 64.15 | 64.61 | 64.08 | 64.39 | 64.39 | 30,768 |
Apr 25, 2024 | 63.83 | 63.83 | 63.00 | 63.11 | 63.11 | 7,838 |
Apr 24, 2024 | 64.13 | 64.22 | 63.84 | 63.84 | 63.84 | 13,188 |
Apr 23, 2024 | 63.65 | 63.89 | 63.44 | 63.81 | 63.81 | 5,414 |
Apr 22, 2024 | 63.17 | 63.38 | 63.11 | 63.17 | 63.17 | 10,179 |
Apr 19, 2024 | 62.62 | 62.96 | 62.52 | 62.88 | 62.88 | 23,556 |
Apr 18, 2024 | 63.22 | 63.41 | 63.08 | 63.33 | 63.33 | 15,813 |
Apr 17, 2024 | 63.28 | 63.59 | 63.12 | 63.12 | 63.12 | 6,700 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
AADR AdvisorShares Dorsey Wright ADR ETF
70.70
+0.71%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
AGNG Global X Aging Population ETF
29.77
+1.64%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
MFLX First Trust Flexible Municipal High Income ETF
16.48
+0.21%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
RTH VanEck Retail ETF
221.21
+1.20%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.06
+1.04%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%