XETRA - Delayed Quote EUR
iShares MSCI Saudi Arabia Capped UCITS ETF (IUSS.DE)
5.58
+0.00
+(0.05%)
At close: May 2 at 5:36:26 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 | 5.56 | 5.58 | 5.54 | 5.58 | 5.58 | 56,098 |
Apr 30, 2025 | 5.59 | 5.59 | 5.53 | 5.58 | 5.58 | 7,942 |
Apr 28, 2025 | 5.64 | 5.64 | 5.58 | 5.58 | 5.58 | 11,762 |
Apr 25, 2025 | 5.69 | 5.69 | 5.62 | 5.63 | 5.63 | 4,615 |
Apr 24, 2025 | 5.59 | 5.66 | 5.58 | 5.66 | 5.66 | 65,402 |
Apr 23, 2025 | 5.58 | 5.60 | 5.54 | 5.56 | 5.56 | 98,041 |
Apr 22, 2025 | 5.46 | 5.52 | 5.45 | 5.52 | 5.52 | 53,659 |
Apr 17, 2025 | 5.51 | 5.55 | 5.50 | 5.54 | 5.54 | 9,866 |
Apr 16, 2025 | 5.52 | 5.55 | 5.50 | 5.53 | 5.53 | 2,784 |
Apr 15, 2025 | 5.55 | 5.56 | 5.49 | 5.56 | 5.56 | 63,035 |
Apr 14, 2025 | 5.48 | 5.54 | 5.47 | 5.49 | 5.49 | 4,298 |
Apr 11, 2025 | 5.47 | 5.47 | 5.39 | 5.42 | 5.42 | 33,054 |
Apr 10, 2025 | 5.62 | 5.63 | 5.46 | 5.46 | 5.46 | 26,832 |
Apr 9, 2025 | 5.45 | 5.54 | 5.38 | 5.42 | 5.42 | 62,959 |
Apr 8, 2025 | 5.58 | 5.61 | 5.51 | 5.52 | 5.52 | 27,610 |
Apr 7, 2025 | 5.24 | 5.59 | 5.21 | 5.58 | 5.58 | 52,839 |
Apr 4, 2025 | 5.72 | 5.75 | 5.59 | 5.59 | 5.59 | 20,712 |
Apr 3, 2025 | 5.81 | 5.88 | 5.71 | 5.77 | 5.77 | 8,863 |
Apr 2, 2025 | 6.02 | 6.02 | 5.96 | 5.97 | 5.97 | 8,928 |
Apr 1, 2025 | 6.01 | 6.01 | 5.97 | 6.01 | 6.01 | 10,581 |
Mar 31, 2025 | 5.89 | 5.96 | 5.89 | 5.96 | 5.96 | 9,202 |
Mar 28, 2025 | 5.97 | 5.99 | 5.92 | 5.93 | 5.93 | 11,626 |
Mar 27, 2025 | 6.02 | 6.05 | 5.98 | 6.01 | 6.01 | 10,012 |
Mar 26, 2025 | 5.88 | 5.98 | 5.88 | 5.96 | 5.96 | 18,448 |
Mar 25, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 109,465 |
Mar 24, 2025 | 5.81 | 5.87 | 5.81 | 5.86 | 5.86 | 16,647 |
Mar 21, 2025 | 5.79 | 5.84 | 5.79 | 5.84 | 5.84 | 104,617 |
Mar 20, 2025 | 5.81 | 5.84 | 5.80 | 5.82 | 5.82 | 39,546 |
Mar 19, 2025 | 5.79 | 5.82 | 5.77 | 5.80 | 5.80 | 25,037 |
Mar 18, 2025 | 5.81 | 5.82 | 5.78 | 5.79 | 5.79 | 26,489 |
Mar 17, 2025 | 5.86 | 5.88 | 5.84 | 5.88 | 5.88 | 5,644 |
Mar 14, 2025 | 5.79 | 5.80 | 5.76 | 5.80 | 5.80 | 26,054 |
Mar 13, 2025 | 5.73 | 5.78 | 5.73 | 5.76 | 5.76 | 99,789 |
Mar 12, 2025 | 5.75 | 5.76 | 5.70 | 5.73 | 5.73 | 7,112 |
Mar 11, 2025 | 5.72 | 5.76 | 5.71 | 5.74 | 5.74 | 88,820 |
Mar 10, 2025 | 5.83 | 5.86 | 5.78 | 5.79 | 5.79 | 16,754 |
Mar 7, 2025 | 5.82 | 5.82 | 5.77 | 5.79 | 5.79 | 11,418 |
Mar 6, 2025 | 5.84 | 5.84 | 5.78 | 5.82 | 5.82 | 37,347 |
Mar 5, 2025 | 5.99 | 5.99 | 5.87 | 5.89 | 5.89 | 40,138 |
Mar 4, 2025 | 6.13 | 6.13 | 6.00 | 6.01 | 6.01 | 8,788 |
Mar 3, 2025 | 6.21 | 6.21 | 6.14 | 6.17 | 6.17 | 115,681 |
Feb 28, 2025 | 6.13 | 6.15 | 6.12 | 6.14 | 6.14 | 18,512 |
Feb 27, 2025 | 6.19 | 6.20 | 6.11 | 6.19 | 6.19 | 6,945 |
Feb 26, 2025 | 6.23 | 6.24 | 6.18 | 6.18 | 6.18 | 17,714 |
Feb 25, 2025 | 6.23 | 6.25 | 6.22 | 6.24 | 6.24 | 9,145 |
Feb 24, 2025 | 6.30 | 6.31 | 6.26 | 6.27 | 6.27 | 29,205 |
Feb 21, 2025 | 6.28 | 6.32 | 6.26 | 6.30 | 6.30 | 14,075 |
Feb 20, 2025 | 6.30 | 6.32 | 6.28 | 6.28 | 6.28 | 13,438 |
Feb 19, 2025 | 6.25 | 6.28 | 6.24 | 6.26 | 6.26 | 17,997 |
Feb 18, 2025 | 6.21 | 6.26 | 6.21 | 6.24 | 6.24 | 14,362 |
Feb 17, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 10,648 |
Feb 14, 2025 | 6.30 | 6.30 | 6.26 | 6.27 | 6.27 | 11,554 |
Feb 13, 2025 | 6.27 | 6.31 | 6.25 | 6.30 | 6.30 | 11,392 |
Feb 12, 2025 | 6.30 | 6.31 | 6.29 | 6.30 | 6.30 | 27,034 |
Feb 11, 2025 | 6.38 | 6.38 | 6.31 | 6.33 | 6.33 | 55,261 |
Feb 10, 2025 | 6.37 | 6.39 | 6.36 | 6.39 | 6.39 | 64,589 |
Feb 7, 2025 | 6.31 | 6.32 | 6.28 | 6.32 | 6.32 | 11,315 |
Feb 6, 2025 | 6.30 | 6.33 | 6.28 | 6.30 | 6.30 | 27,060 |
Feb 5, 2025 | 6.30 | 6.30 | 6.27 | 6.29 | 6.29 | 3,753 |
Feb 4, 2025 | 6.34 | 6.36 | 6.31 | 6.34 | 6.34 | 8,947 |
Feb 3, 2025 | 6.37 | 6.37 | 6.33 | 6.37 | 6.37 | 74,190 |
Jan 31, 2025 | 6.33 | 6.34 | 6.26 | 6.26 | 6.26 | 21,287 |
Jan 30, 2025 | 6.26 | 6.28 | 6.25 | 6.26 | 6.26 | 4,603 |
Jan 29, 2025 | 6.26 | 6.29 | 6.26 | 6.27 | 6.27 | 1,338 |
Jan 28, 2025 | 6.26 | 6.28 | 6.25 | 6.27 | 6.27 | 43,724 |
Jan 27, 2025 | 6.24 | 6.24 | 6.17 | 6.22 | 6.22 | 25,381 |
Jan 24, 2025 | 6.24 | 6.25 | 6.16 | 6.21 | 6.21 | 165,708 |
Jan 23, 2025 | 6.29 | 6.29 | 6.24 | 6.26 | 6.26 | 54,922 |
Jan 22, 2025 | 6.28 | 6.29 | 6.24 | 6.25 | 6.25 | 18,915 |
Jan 21, 2025 | 6.29 | 6.33 | 6.28 | 6.30 | 6.30 | 96,099 |
Jan 20, 2025 | 6.36 | 6.37 | 6.30 | 6.32 | 6.32 | 22,087 |
Jan 17, 2025 | 6.31 | 6.32 | 6.28 | 6.32 | 6.32 | 16,010 |
Jan 16, 2025 | 6.40 | 6.40 | 6.21 | 6.28 | 6.28 | 28,193 |
Jan 15, 2025 | 6.26 | 6.32 | 6.23 | 6.32 | 6.32 | 22,759 |
Jan 14, 2025 | 6.22 | 6.25 | 6.21 | 6.21 | 6.21 | 6,162 |
Jan 13, 2025 | 6.23 | 6.28 | 6.23 | 6.25 | 6.25 | 23,993 |
Jan 10, 2025 | 6.19 | 6.20 | 6.17 | 6.18 | 6.18 | 21,720 |
Jan 9, 2025 | 6.15 | 6.19 | 6.15 | 6.18 | 6.18 | 10,524 |
Jan 8, 2025 | 6.20 | 6.20 | 6.15 | 6.16 | 6.16 | 6,562 |
Jan 7, 2025 | 6.17 | 6.18 | 6.14 | 6.16 | 6.16 | 8,995 |
Jan 6, 2025 | 6.22 | 6.22 | 6.13 | 6.17 | 6.17 | 10,886 |
Jan 3, 2025 | 6.22 | 6.22 | 6.18 | 6.20 | 6.20 | 13,172 |
Jan 2, 2025 | 6.17 | 6.26 | 6.17 | 6.26 | 6.26 | 63,762 |
Dec 30, 2024 | 6.13 | 6.13 | 6.07 | 6.07 | 6.07 | 9,615 |
Dec 27, 2024 | 6.06 | 6.06 | 6.02 | 6.03 | 6.03 | 6,454 |
Dec 23, 2024 | 6.05 | 6.10 | 6.01 | 6.10 | 6.10 | 3,904 |
Dec 20, 2024 | 6.06 | 6.06 | 5.98 | 6.01 | 6.01 | 11,093 |
Dec 19, 2024 | 6.08 | 6.08 | 6.00 | 6.01 | 6.01 | 25,149 |
Dec 18, 2024 | 6.05 | 6.06 | 6.01 | 6.04 | 6.04 | 26,923 |
Dec 17, 2024 | 6.07 | 6.07 | 6.00 | 6.05 | 6.05 | 110,811 |
Dec 16, 2024 | 6.12 | 6.12 | 6.05 | 6.10 | 6.10 | 23,192 |
Dec 13, 2024 | 6.12 | 6.13 | 6.10 | 6.10 | 6.10 | 30,182 |
Dec 12, 2024 | 6.13 | 6.14 | 6.09 | 6.11 | 6.11 | 16,003 |
Dec 11, 2024 | 6.16 | 6.16 | 6.12 | 6.13 | 6.13 | 40,414 |
Dec 10, 2024 | 6.12 | 6.15 | 6.12 | 6.14 | 6.14 | 8,007 |
Dec 9, 2024 | 6.01 | 6.09 | 6.01 | 6.08 | 6.08 | 21,166 |
Dec 6, 2024 | 5.97 | 5.99 | 5.96 | 5.97 | 5.97 | 6,646 |
Dec 5, 2024 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 9,393 |
Dec 4, 2024 | 5.95 | 5.99 | 5.95 | 5.96 | 5.96 | 10,919 |
Dec 3, 2024 | 5.95 | 5.96 | 5.91 | 5.96 | 5.96 | 36,733 |
Dec 2, 2024 | 5.94 | 5.96 | 5.92 | 5.93 | 5.93 | 8,337 |
Nov 29, 2024 | 5.88 | 5.92 | 5.87 | 5.92 | 5.92 | 13,668 |
Nov 28, 2024 | 5.87 | 5.89 | 5.85 | 5.88 | 5.88 | 6,791 |
Nov 27, 2024 | 5.96 | 5.96 | 5.80 | 5.80 | 5.80 | 30,114 |
Nov 26, 2024 | 6.00 | 6.00 | 5.94 | 5.96 | 5.96 | 2,324 |
Nov 25, 2024 | 6.06 | 6.06 | 5.96 | 5.96 | 5.96 | 9,773 |
Nov 22, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 64,290 |
Nov 21, 2024 | 6.02 | 6.02 | 5.97 | 6.01 | 6.01 | 13,615 |
Nov 20, 2024 | 6.01 | 6.01 | 5.96 | 5.97 | 5.97 | 4,730 |
Nov 19, 2024 | 5.98 | 6.00 | 5.96 | 5.99 | 5.99 | 26,961 |
Nov 18, 2024 | 5.97 | 6.00 | 5.94 | 5.98 | 5.98 | 7,826 |
Nov 15, 2024 | 5.94 | 5.95 | 5.90 | 5.93 | 5.93 | 26,941 |
Nov 14, 2024 | 5.95 | 5.97 | 5.90 | 5.91 | 5.91 | 23,135 |
Nov 13, 2024 | 6.01 | 6.01 | 5.95 | 5.97 | 5.97 | 106,826 |
Nov 12, 2024 | 6.03 | 6.05 | 6.03 | 6.05 | 6.05 | 11,456 |
Nov 11, 2024 | 6.01 | 6.06 | 6.01 | 6.04 | 6.04 | 47,882 |
Nov 8, 2024 | 5.99 | 5.99 | 5.96 | 5.98 | 5.98 | 10,657 |
Nov 7, 2024 | 6.00 | 6.00 | 5.93 | 5.96 | 5.96 | 25,321 |
Nov 6, 2024 | 5.98 | 6.00 | 5.93 | 5.94 | 5.94 | 25,764 |
Nov 5, 2024 | 5.83 | 5.84 | 5.82 | 5.84 | 5.84 | 18,574 |
Nov 4, 2024 | 5.85 | 5.88 | 5.84 | 5.88 | 5.88 | 4,523 |
Nov 1, 2024 | 5.87 | 5.90 | 5.87 | 5.89 | 5.89 | 25,972 |
Oct 31, 2024 | 5.89 | 5.89 | 5.84 | 5.85 | 5.85 | 6,966 |
Oct 30, 2024 | 5.92 | 5.92 | 5.89 | 5.89 | 5.89 | 19,478 |
Oct 29, 2024 | 5.92 | 5.95 | 5.91 | 5.94 | 5.94 | 24,490 |
Oct 28, 2024 | 5.93 | 5.95 | 5.91 | 5.93 | 5.93 | 9,294 |
Oct 25, 2024 | 5.86 | 5.87 | 5.84 | 5.86 | 5.86 | 57,296 |
Oct 24, 2024 | 5.84 | 5.86 | 5.83 | 5.84 | 5.84 | 2,062 |
Oct 23, 2024 | 5.88 | 5.88 | 5.85 | 5.86 | 5.86 | 120,578 |
Oct 22, 2024 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | 11,997 |
Oct 21, 2024 | 5.84 | 5.90 | 5.84 | 5.89 | 5.89 | 11,157 |
Oct 18, 2024 | 5.82 | 5.85 | 5.82 | 5.84 | 5.84 | 6,791 |
Oct 17, 2024 | 5.88 | 5.89 | 5.81 | 5.82 | 5.82 | 4,114 |
Oct 16, 2024 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | 14,805 |
Oct 15, 2024 | 5.83 | 5.85 | 5.81 | 5.83 | 5.83 | 18,547 |
Oct 14, 2024 | 5.85 | 5.85 | 5.80 | 5.82 | 5.82 | 113,157 |
Oct 11, 2024 | 5.81 | 5.83 | 5.80 | 5.82 | 5.82 | 2,679 |
Oct 10, 2024 | 5.78 | 5.82 | 5.77 | 5.82 | 5.82 | 15,441 |
Oct 9, 2024 | 5.80 | 5.81 | 5.76 | 5.78 | 5.78 | 7,477 |
Oct 8, 2024 | 5.75 | 5.80 | 5.75 | 5.79 | 5.79 | 2,956 |
Oct 7, 2024 | 5.74 | 5.78 | 5.72 | 5.74 | 5.74 | 7,955 |
Oct 4, 2024 | 5.70 | 5.73 | 5.69 | 5.72 | 5.72 | 38,525 |
Oct 3, 2024 | 5.79 | 5.79 | 5.70 | 5.70 | 5.70 | 8,263 |
Oct 2, 2024 | 5.81 | 5.81 | 5.75 | 5.77 | 5.77 | 18,650 |
Oct 1, 2024 | 5.85 | 5.86 | 5.80 | 5.84 | 5.84 | 101,434 |
Sep 30, 2024 | 5.83 | 5.83 | 5.79 | 5.81 | 5.81 | 7,941 |
Sep 27, 2024 | 5.90 | 5.90 | 5.88 | 5.89 | 5.89 | 14,639 |
Sep 26, 2024 | 5.86 | 5.91 | 5.86 | 5.88 | 5.88 | 8,645 |
Sep 25, 2024 | 5.83 | 5.87 | 5.82 | 5.87 | 5.87 | 10,191 |
Sep 24, 2024 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | 6,614 |
Sep 23, 2024 | 5.75 | 5.82 | 5.75 | 5.80 | 5.80 | 2,695 |
Sep 20, 2024 | 5.73 | 5.75 | 5.72 | 5.74 | 5.74 | 7,700 |
Sep 19, 2024 | 5.69 | 5.75 | 5.67 | 5.74 | 5.74 | 8,270 |
Sep 18, 2024 | 5.64 | 5.68 | 5.61 | 5.67 | 5.67 | 5,173 |
Sep 17, 2024 | 5.64 | 5.66 | 5.61 | 5.66 | 5.66 | 5,451 |
Sep 16, 2024 | 5.66 | 5.66 | 5.61 | 5.62 | 5.62 | 9,830 |
Sep 13, 2024 | 5.65 | 5.65 | 5.63 | 5.65 | 5.65 | 16,149 |
Sep 12, 2024 | 5.70 | 5.70 | 5.64 | 5.65 | 5.65 | 8,730 |
Sep 11, 2024 | 5.68 | 5.68 | 5.61 | 5.63 | 5.63 | 7,018 |
Sep 10, 2024 | 5.74 | 5.74 | 5.70 | 5.73 | 5.73 | 4,105 |
Sep 9, 2024 | 5.72 | 5.73 | 5.71 | 5.73 | 5.73 | 9,049 |
Sep 6, 2024 | 5.73 | 5.76 | 5.72 | 5.73 | 5.73 | 4,750 |
Sep 5, 2024 | 5.78 | 5.79 | 5.75 | 5.77 | 5.77 | 6,990 |
Sep 4, 2024 | 5.72 | 5.81 | 5.72 | 5.79 | 5.79 | 11,666 |
Sep 3, 2024 | 5.82 | 5.83 | 5.78 | 5.80 | 5.80 | 25,648 |
Sep 2, 2024 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | 7,099 |
Aug 30, 2024 | 5.79 | 5.83 | 5.79 | 5.81 | 5.81 | 16,855 |
Aug 29, 2024 | 5.77 | 5.82 | 5.77 | 5.81 | 5.81 | 18,872 |
Aug 28, 2024 | 5.79 | 5.79 | 5.74 | 5.77 | 5.77 | 61,812 |
Aug 27, 2024 | 5.81 | 5.81 | 5.78 | 5.78 | 5.78 | 7,643 |
Aug 26, 2024 | 5.81 | 5.84 | 5.79 | 5.82 | 5.82 | 5,314 |
Aug 23, 2024 | 5.83 | 5.83 | 5.77 | 5.78 | 5.78 | 15,081 |
Aug 22, 2024 | 5.80 | 5.81 | 5.76 | 5.80 | 5.80 | 70,865 |
Aug 21, 2024 | 5.74 | 5.82 | 5.74 | 5.81 | 5.81 | 70,124 |
Aug 20, 2024 | 5.72 | 5.76 | 5.71 | 5.72 | 5.72 | 16,478 |
Aug 19, 2024 | 5.73 | 5.74 | 5.71 | 5.74 | 5.74 | 14,532 |
Aug 16, 2024 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | 25,805 |
Aug 15, 2024 | 5.71 | 5.77 | 5.71 | 5.76 | 5.76 | 11,184 |
Aug 14, 2024 | 5.71 | 5.71 | 5.66 | 5.69 | 5.69 | 101,829 |
Aug 13, 2024 | 5.70 | 5.73 | 5.69 | 5.72 | 5.72 | 21,078 |
Aug 12, 2024 | 5.70 | 5.72 | 5.67 | 5.67 | 5.67 | 15,587 |
Aug 9, 2024 | 5.65 | 5.66 | 5.63 | 5.65 | 5.65 | 12,979 |
Aug 8, 2024 | 5.64 | 5.65 | 5.59 | 5.65 | 5.65 | 37,175 |
Aug 7, 2024 | 5.66 | 5.68 | 5.63 | 5.64 | 5.64 | 15,746 |
Aug 6, 2024 | 5.64 | 5.67 | 5.62 | 5.63 | 5.63 | 53,362 |
Aug 5, 2024 | 5.60 | 5.60 | 5.43 | 5.59 | 5.59 | 37,100 |
Aug 2, 2024 | 5.82 | 5.82 | 5.66 | 5.69 | 5.69 | 22,282 |
Aug 1, 2024 | 5.91 | 5.91 | 5.84 | 5.84 | 5.84 | 7,788 |
Jul 31, 2024 | 5.88 | 5.89 | 5.85 | 5.89 | 5.89 | 13,381 |
Jul 30, 2024 | 5.88 | 5.88 | 5.85 | 5.87 | 5.87 | 75,316 |
Jul 29, 2024 | 5.89 | 5.90 | 5.88 | 5.88 | 5.88 | 5,148 |
Jul 26, 2024 | 5.83 | 5.83 | 5.79 | 5.79 | 5.79 | 12,782 |
Jul 25, 2024 | 5.84 | 5.84 | 5.79 | 5.82 | 5.82 | 106,386 |
Jul 24, 2024 | 5.85 | 5.86 | 5.83 | 5.84 | 5.84 | 9,737 |
Jul 23, 2024 | 5.88 | 5.88 | 5.85 | 5.86 | 5.86 | 13,252 |
Jul 22, 2024 | 5.90 | 5.93 | 5.88 | 5.89 | 5.89 | 81,561 |
Jul 19, 2024 | 5.86 | 5.88 | 5.86 | 5.86 | 5.86 | 119,170 |
Jul 18, 2024 | 5.84 | 5.89 | 5.83 | 5.86 | 5.86 | 9,419 |
Jul 17, 2024 | 5.86 | 5.87 | 5.82 | 5.85 | 5.85 | 11,385 |
Jul 16, 2024 | 5.79 | 5.86 | 5.78 | 5.86 | 5.86 | 21,087 |
Jul 15, 2024 | 5.76 | 5.79 | 5.73 | 5.78 | 5.78 | 23,191 |
Jul 12, 2024 | 5.70 | 5.73 | 5.69 | 5.72 | 5.72 | 9,504 |
Jul 11, 2024 | 5.69 | 5.70 | 5.67 | 5.68 | 5.68 | 65,273 |
Jul 10, 2024 | 5.73 | 5.73 | 5.69 | 5.71 | 5.71 | 2,485 |
Jul 9, 2024 | 5.69 | 5.72 | 5.69 | 5.70 | 5.70 | 100,446 |
Jul 8, 2024 | 5.68 | 5.68 | 5.62 | 5.68 | 5.68 | 21,184 |
Jul 5, 2024 | 5.64 | 5.66 | 5.64 | 5.64 | 5.64 | 61,044 |
Jul 4, 2024 | 5.65 | 5.65 | 5.62 | 5.64 | 5.64 | 15,309 |
Jul 3, 2024 | 5.67 | 5.68 | 5.62 | 5.64 | 5.64 | 192,825 |
Jul 2, 2024 | 5.71 | 5.71 | 5.66 | 5.69 | 5.69 | 66,556 |
Jul 1, 2024 | 5.72 | 5.74 | 5.68 | 5.70 | 5.70 | 18,793 |
Jun 28, 2024 | 5.78 | 5.81 | 5.75 | 5.77 | 5.77 | 10,946 |
Jun 27, 2024 | 5.73 | 5.77 | 5.73 | 5.77 | 5.77 | 44,477 |
Jun 26, 2024 | 5.78 | 5.78 | 5.71 | 5.71 | 5.71 | 100,887 |
Jun 25, 2024 | 5.76 | 5.77 | 5.73 | 5.76 | 5.76 | 72,020 |
Jun 24, 2024 | 5.76 | 5.84 | 5.74 | 5.78 | 5.78 | 53,758 |
Jun 21, 2024 | 5.80 | 5.85 | 5.80 | 5.82 | 5.82 | 23,012 |
Jun 20, 2024 | 5.86 | 5.86 | 5.80 | 5.81 | 5.81 | 16,632 |
Jun 19, 2024 | 5.80 | 5.86 | 5.80 | 5.85 | 5.85 | 5,823 |
Jun 18, 2024 | 5.70 | 5.81 | 5.70 | 5.80 | 5.80 | 32,750 |
Jun 17, 2024 | 5.69 | 5.74 | 5.67 | 5.74 | 5.74 | 23,650 |
Jun 14, 2024 | 5.65 | 5.71 | 5.65 | 5.71 | 5.71 | 23,914 |
Jun 13, 2024 | 5.67 | 5.67 | 5.61 | 5.65 | 5.65 | 41,908 |
Jun 12, 2024 | 5.76 | 5.76 | 5.65 | 5.66 | 5.66 | 4,715 |
Jun 11, 2024 | 5.78 | 5.81 | 5.75 | 5.75 | 5.75 | 35,698 |
Jun 10, 2024 | 5.83 | 5.84 | 5.79 | 5.82 | 5.82 | 69,046 |
Jun 7, 2024 | 5.60 | 5.64 | 5.59 | 5.63 | 5.63 | 24,308 |
Jun 6, 2024 | 5.58 | 5.61 | 5.57 | 5.59 | 5.59 | 208,769 |
Jun 5, 2024 | 5.63 | 5.63 | 5.54 | 5.61 | 5.61 | 35,456 |
Jun 4, 2024 | 5.69 | 5.69 | 5.58 | 5.59 | 5.59 | 177,987 |
Jun 3, 2024 | 5.64 | 5.72 | 5.63 | 5.63 | 5.63 | 39,446 |
May 31, 2024 | 5.58 | 5.58 | 5.49 | 5.51 | 5.51 | 49,030 |
May 30, 2024 | 5.66 | 5.66 | 5.54 | 5.55 | 5.55 | 46,624 |
May 29, 2024 | 5.58 | 5.65 | 5.57 | 5.62 | 5.62 | 59,303 |
May 28, 2024 | 5.66 | 5.66 | 5.56 | 5.56 | 5.56 | 14,392 |
May 27, 2024 | 5.73 | 5.73 | 5.64 | 5.68 | 5.68 | 11,284 |
May 24, 2024 | 5.73 | 5.74 | 5.71 | 5.72 | 5.72 | 15,105 |
May 23, 2024 | 5.88 | 5.88 | 5.73 | 5.75 | 5.75 | 29,905 |
May 22, 2024 | 5.86 | 5.88 | 5.85 | 5.88 | 5.88 | 4,365 |
May 21, 2024 | 5.81 | 5.85 | 5.81 | 5.84 | 5.84 | 21,952 |
May 20, 2024 | 5.85 | 5.85 | 5.80 | 5.81 | 5.81 | 34,410 |
May 17, 2024 | 5.87 | 5.89 | 5.86 | 5.87 | 5.87 | 9,258 |
May 16, 2024 | 5.83 | 5.88 | 5.83 | 5.86 | 5.86 | 201,156 |
May 15, 2024 | 5.89 | 5.89 | 5.84 | 5.85 | 5.85 | 14,196 |
May 14, 2024 | 5.95 | 5.95 | 5.84 | 5.85 | 5.85 | 15,148 |
May 13, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 16,117 |
May 10, 2024 | 6.01 | 6.01 | 5.97 | 5.97 | 5.97 | 78,428 |
May 9, 2024 | 6.03 | 6.03 | 5.97 | 5.97 | 5.97 | 9,553 |
May 8, 2024 | 6.01 | 6.05 | 6.01 | 6.04 | 6.04 | 29,115 |
May 7, 2024 | 6.04 | 6.04 | 5.97 | 6.01 | 6.01 | 105,724 |
May 6, 2024 | 6.08 | 6.08 | 6.01 | 6.05 | 6.05 | 10,142 |
May 3, 2024 | 6.07 | 6.07 | 6.05 | 6.07 | 6.07 | 13,390 |
May 2, 2024 | 6.07 | 6.07 | 6.03 | 6.05 | 6.05 | 29,516 |
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%