Amsterdam - Delayed Quote EUR
iShares MSCI World EUR Hedged UCITS ETF (Acc) (IWDE.AS)
88.31
-0.22
(-0.25%)
At close: April 30 at 5:35:16 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 | 88.80 | 88.93 | 87.32 | 88.31 | 88.31 | 45,568 |
Apr 28, 2025 | 88.28 | 88.66 | 88.00 | 87.96 | 87.96 | 5,992 |
Apr 25, 2025 | 88.31 | 88.31 | 87.56 | 87.84 | 87.84 | 15,533 |
Apr 24, 2025 | 86.16 | 87.36 | 85.79 | 87.32 | 87.32 | 31,184 |
Apr 23, 2025 | 86.31 | 87.74 | 86.28 | 86.68 | 86.68 | 29,715 |
Apr 22, 2025 | 84.12 | 84.91 | 83.85 | 84.81 | 84.81 | 12,777 |
Apr 17, 2025 | 85.25 | 85.47 | 84.57 | 84.85 | 84.85 | 4,403 |
Apr 16, 2025 | 85.24 | 85.84 | 84.90 | 85.67 | 85.67 | 39,032 |
Apr 15, 2025 | 85.95 | 86.60 | 85.81 | 86.29 | 86.29 | 18,023 |
Apr 14, 2025 | 86.02 | 86.54 | 85.79 | 85.92 | 85.92 | 18,507 |
Apr 11, 2025 | 84.51 | 84.51 | 83.17 | 83.53 | 83.53 | 14,638 |
Apr 10, 2025 | 86.46 | 86.50 | 83.46 | 83.46 | 83.46 | 20,635 |
Apr 9, 2025 | 80.14 | 80.34 | 78.18 | 79.61 | 79.61 | 16,803 |
Apr 8, 2025 | 82.03 | 83.83 | 81.61 | 82.46 | 82.46 | 40,423 |
Apr 7, 2025 | 77.36 | 82.60 | 77.28 | 79.81 | 79.81 | 35,170 |
Apr 4, 2025 | 85.92 | 86.00 | 81.84 | 82.65 | 82.65 | 34,086 |
Apr 3, 2025 | 87.79 | 88.12 | 86.70 | 86.99 | 86.99 | 11,956 |
Apr 2, 2025 | 89.75 | 90.18 | 89.00 | 90.18 | 90.18 | 7,235 |
Apr 1, 2025 | 89.71 | 89.89 | 88.93 | 89.89 | 89.89 | 6,112 |
Mar 31, 2025 | 88.75 | 88.85 | 88.03 | 88.85 | 88.85 | 8,032 |
Mar 28, 2025 | 90.75 | 90.94 | 89.63 | 89.63 | 89.63 | 8,294 |
Mar 27, 2025 | 91.18 | 91.82 | 90.82 | 91.28 | 91.28 | 18,241 |
Mar 26, 2025 | 92.24 | 92.24 | 91.54 | 91.61 | 91.61 | 8,829 |
Mar 25, 2025 | 91.99 | 92.39 | 91.92 | 92.14 | 92.14 | 8,670 |
Mar 24, 2025 | 91.57 | 92.07 | 91.50 | 91.92 | 91.92 | 7,418 |
Mar 21, 2025 | 90.88 | 90.88 | 90.08 | 90.60 | 90.60 | 6,119 |
Mar 20, 2025 | 91.43 | 91.49 | 90.48 | 90.94 | 90.94 | 13,953 |
Mar 19, 2025 | 90.33 | 91.08 | 90.25 | 90.96 | 90.96 | 7,715 |
Mar 18, 2025 | 90.89 | 91.21 | 90.14 | 90.43 | 90.43 | 12,152 |
Mar 17, 2025 | 89.92 | 90.90 | 89.92 | 90.65 | 90.65 | 7,111 |
Mar 14, 2025 | 89.09 | 90.25 | 89.03 | 90.01 | 90.01 | 13,035 |
Mar 13, 2025 | 89.32 | 89.79 | 88.88 | 88.94 | 88.94 | 25,640 |
Mar 12, 2025 | 89.57 | 90.18 | 89.00 | 89.93 | 89.93 | 15,520 |
Mar 11, 2025 | 90.01 | 90.19 | 88.86 | 89.14 | 89.14 | 14,371 |
Mar 10, 2025 | 91.50 | 91.50 | 90.07 | 90.32 | 90.32 | 19,671 |
Mar 7, 2025 | 91.74 | 92.04 | 90.94 | 90.94 | 90.94 | 10,732 |
Mar 6, 2025 | 92.82 | 92.82 | 91.88 | 92.58 | 92.58 | 4,070 |
Mar 5, 2025 | 92.54 | 92.96 | 91.78 | 91.78 | 91.78 | 116,791 |
Mar 4, 2025 | 93.11 | 93.21 | 91.29 | 91.33 | 91.33 | 24,685 |
Mar 3, 2025 | 94.57 | 95.00 | 94.20 | 94.31 | 94.31 | 6,946 |
Feb 28, 2025 | 93.16 | 93.57 | 92.91 | 93.42 | 93.42 | 9,722 |
Feb 27, 2025 | 94.61 | 94.97 | 93.90 | 94.43 | 94.43 | 30,350 |
Feb 26, 2025 | 94.60 | 95.00 | 94.48 | 94.95 | 94.95 | 17,593 |
Feb 25, 2025 | 94.49 | 94.75 | 93.73 | 93.73 | 93.73 | 9,130 |
Feb 24, 2025 | 95.27 | 95.42 | 94.38 | 94.92 | 94.92 | 14,767 |
Feb 21, 2025 | 96.29 | 96.39 | 95.74 | 95.85 | 95.85 | 5,041 |
Feb 20, 2025 | 96.43 | 96.60 | 95.88 | 95.88 | 95.88 | 5,908 |
Feb 19, 2025 | 96.72 | 96.78 | 96.25 | 96.47 | 96.47 | 12,125 |
Feb 18, 2025 | 96.79 | 96.86 | 96.51 | 96.54 | 96.54 | 8,506 |
Feb 17, 2025 | 96.53 | 96.65 | 96.49 | 96.63 | 96.63 | 4,972 |
Feb 14, 2025 | 96.54 | 96.54 | 96.30 | 96.35 | 96.35 | 8,813 |
Feb 13, 2025 | 95.72 | 96.15 | 95.41 | 96.10 | 96.10 | 3,595 |
Feb 12, 2025 | 95.74 | 95.74 | 94.86 | 95.15 | 95.15 | 6,192 |
Feb 11, 2025 | 95.34 | 95.68 | 95.22 | 95.58 | 95.58 | 6,372 |
Feb 10, 2025 | 95.25 | 95.60 | 95.25 | 95.50 | 95.50 | 4,039 |
Feb 7, 2025 | 95.67 | 95.75 | 95.10 | 95.15 | 95.15 | 18,891 |
Feb 6, 2025 | 95.55 | 95.75 | 95.50 | 95.66 | 95.66 | 5,976 |
Feb 5, 2025 | 94.64 | 94.97 | 94.46 | 94.97 | 94.97 | 4,832 |
Feb 4, 2025 | 94.32 | 95.00 | 93.93 | 95.00 | 95.00 | 3,524 |
Feb 3, 2025 | 93.64 | 94.60 | 93.50 | 94.60 | 94.60 | 15,130 |
Jan 31, 2025 | 95.92 | 96.20 | 95.91 | 96.11 | 96.11 | 5,008 |
Jan 30, 2025 | 95.49 | 95.54 | 95.22 | 95.33 | 95.33 | 3,073 |
Jan 29, 2025 | 95.41 | 95.46 | 95.10 | 95.11 | 95.11 | 8,905 |
Jan 28, 2025 | 94.65 | 95.07 | 94.57 | 94.85 | 94.85 | 7,607 |
Jan 27, 2025 | 94.26 | 94.40 | 93.50 | 94.19 | 94.19 | 17,485 |
Jan 24, 2025 | 95.82 | 95.94 | 95.77 | 95.86 | 95.86 | 6,339 |
Jan 23, 2025 | 95.25 | 95.54 | 95.18 | 95.54 | 95.54 | 10,635 |
Jan 22, 2025 | 95.14 | 95.46 | 95.10 | 95.46 | 95.46 | 5,027 |
Jan 21, 2025 | 94.24 | 94.61 | 94.24 | 94.61 | 94.61 | 4,001 |
Jan 20, 2025 | 94.21 | 94.69 | 93.91 | 94.44 | 94.44 | 4,422 |
Jan 17, 2025 | 93.34 | 94.26 | 93.34 | 94.14 | 94.14 | 3,034 |
Jan 16, 2025 | 93.64 | 93.64 | 93.19 | 93.33 | 93.33 | 7,028 |
Jan 15, 2025 | 91.72 | 93.21 | 91.72 | 92.83 | 92.83 | 7,922 |
Jan 14, 2025 | 91.94 | 92.12 | 91.49 | 91.49 | 91.49 | 12,067 |
Jan 13, 2025 | 91.08 | 91.25 | 90.71 | 91.04 | 91.04 | 6,447 |
Jan 10, 2025 | 92.61 | 92.89 | 91.43 | 91.43 | 91.43 | 2,708 |
Jan 9, 2025 | 92.46 | 92.85 | 92.46 | 92.72 | 92.72 | 3,396 |
Jan 8, 2025 | 92.93 | 93.12 | 92.35 | 92.74 | 92.74 | 7,502 |
Jan 7, 2025 | 93.54 | 93.94 | 93.00 | 93.18 | 93.18 | 7,445 |
Jan 6, 2025 | 93.11 | 94.10 | 93.02 | 94.06 | 94.06 | 7,967 |
Jan 3, 2025 | 92.31 | 92.69 | 92.13 | 92.69 | 92.69 | 31,297 |
Jan 2, 2025 | 92.58 | 92.85 | 92.28 | 92.48 | 92.48 | 7,351 |
Dec 31, 2024 | 92.18 | 92.79 | 92.18 | 92.58 | 92.58 | 2,146 |
Dec 30, 2024 | 92.99 | 93.17 | 91.82 | 92.32 | 92.32 | 5,877 |
Dec 27, 2024 | 93.61 | 93.87 | 92.89 | 93.17 | 93.17 | 35,264 |
Dec 24, 2024 | 93.25 | 93.31 | 93.06 | 93.17 | 93.17 | 3,400 |
Dec 23, 2024 | 92.83 | 92.85 | 92.19 | 92.53 | 92.53 | 7,157 |
Dec 20, 2024 | 91.50 | 92.71 | 90.65 | 92.71 | 92.71 | 8,626 |
Dec 19, 2024 | 92.25 | 92.61 | 92.08 | 92.39 | 92.39 | 8,030 |
Dec 18, 2024 | 94.56 | 94.70 | 94.39 | 94.50 | 94.50 | 19,356 |
Dec 17, 2024 | 94.53 | 94.67 | 94.34 | 94.50 | 94.50 | 8,095 |
Dec 16, 2024 | 94.57 | 94.93 | 94.55 | 94.76 | 94.76 | 5,647 |
Dec 13, 2024 | 94.80 | 95.00 | 94.44 | 94.54 | 94.54 | 75,168 |
Dec 12, 2024 | 95.13 | 95.13 | 94.85 | 95.00 | 95.00 | 2,623 |
Dec 11, 2024 | 94.46 | 95.14 | 94.42 | 95.14 | 95.14 | 34,992 |
Dec 10, 2024 | 94.76 | 94.86 | 94.63 | 94.64 | 94.64 | 4,668 |
Dec 9, 2024 | 95.35 | 95.40 | 94.94 | 94.98 | 94.98 | 5,365 |
Dec 6, 2024 | 95.02 | 95.35 | 95.00 | 95.22 | 95.22 | 4,269 |
Dec 5, 2024 | 95.10 | 95.25 | 95.10 | 95.15 | 95.15 | 9,005 |
Dec 4, 2024 | 94.79 | 95.04 | 94.71 | 94.99 | 94.99 | 6,867 |
Dec 3, 2024 | 94.61 | 94.70 | 94.37 | 94.48 | 94.48 | 4,650 |
Dec 2, 2024 | 94.00 | 94.39 | 94.00 | 94.39 | 94.39 | 17,683 |
Nov 29, 2024 | 93.83 | 94.18 | 93.63 | 94.14 | 94.14 | 5,728 |
Nov 28, 2024 | 93.72 | 93.90 | 93.72 | 93.79 | 93.79 | 6,876 |
Nov 27, 2024 | 93.68 | 93.82 | 93.43 | 93.50 | 93.50 | 4,976 |
Nov 26, 2024 | 93.46 | 93.82 | 93.38 | 93.71 | 93.71 | 8,122 |
Nov 25, 2024 | 93.85 | 94.00 | 93.68 | 93.69 | 93.69 | 7,811 |
Nov 22, 2024 | 93.07 | 93.35 | 92.65 | 93.21 | 93.21 | 6,449 |
Nov 21, 2024 | 92.35 | 92.86 | 91.97 | 92.86 | 92.86 | 5,612 |
Nov 20, 2024 | 92.58 | 92.71 | 91.74 | 91.81 | 91.81 | 4,217 |
Nov 19, 2024 | 92.44 | 92.44 | 91.50 | 92.18 | 92.18 | 3,503 |
Nov 18, 2024 | 91.93 | 92.32 | 91.78 | 92.32 | 92.32 | 5,440 |
Nov 15, 2024 | 92.49 | 92.59 | 91.81 | 91.90 | 91.90 | 4,796 |
Nov 14, 2024 | 93.24 | 93.57 | 93.24 | 93.33 | 93.33 | 9,877 |
Nov 13, 2024 | 93.00 | 93.38 | 93.00 | 93.32 | 93.32 | 4,629 |
Nov 12, 2024 | 93.57 | 93.64 | 93.21 | 93.21 | 93.21 | 10,777 |
Nov 11, 2024 | 93.76 | 94.00 | 93.72 | 93.82 | 93.82 | 7,616 |
Nov 8, 2024 | 93.36 | 93.36 | 92.93 | 93.29 | 93.29 | 9,430 |
Nov 7, 2024 | 92.71 | 93.19 | 92.71 | 93.13 | 93.13 | 4,842 |
Nov 6, 2024 | 92.39 | 92.96 | 92.00 | 92.21 | 92.21 | 10,629 |
Nov 5, 2024 | 90.11 | 90.68 | 89.97 | 90.68 | 90.68 | 9,756 |
Nov 4, 2024 | 90.24 | 90.40 | 89.90 | 90.03 | 90.03 | 4,260 |
Nov 1, 2024 | 89.89 | 90.57 | 89.89 | 90.44 | 90.44 | 1,604 |
Oct 31, 2024 | 90.57 | 90.76 | 89.83 | 89.96 | 89.96 | 3,701 |
Oct 30, 2024 | 91.81 | 91.81 | 91.30 | 91.49 | 91.49 | 4,104 |
Oct 29, 2024 | 91.75 | 91.78 | 91.33 | 91.54 | 91.54 | 18,211 |
Oct 28, 2024 | 91.72 | 91.79 | 91.44 | 91.61 | 91.61 | 7,169 |
Oct 25, 2024 | 91.25 | 91.93 | 91.24 | 91.63 | 91.63 | 19,270 |
Oct 24, 2024 | 91.26 | 91.54 | 91.10 | 91.10 | 91.10 | 9,468 |
Oct 23, 2024 | 91.65 | 91.76 | 91.09 | 91.09 | 91.09 | 3,765 |
Oct 22, 2024 | 91.76 | 91.76 | 91.39 | 91.59 | 91.59 | 3,892 |
Oct 21, 2024 | 92.21 | 92.26 | 91.57 | 91.57 | 91.57 | 9,818 |
Oct 18, 2024 | 92.01 | 92.20 | 92.01 | 92.17 | 92.17 | 7,041 |
Oct 17, 2024 | 91.93 | 92.43 | 91.86 | 92.15 | 92.15 | 4,268 |
Oct 16, 2024 | 91.48 | 91.69 | 91.40 | 91.61 | 91.61 | 2,597 |
Oct 15, 2024 | 92.28 | 92.30 | 91.72 | 91.79 | 91.79 | 7,509 |
Oct 14, 2024 | 91.58 | 92.22 | 91.58 | 92.13 | 92.13 | 25,811 |
Oct 11, 2024 | 91.10 | 91.70 | 90.96 | 91.62 | 91.62 | 14,880 |
Oct 10, 2024 | 91.18 | 91.20 | 90.92 | 91.07 | 91.07 | 16,535 |
Oct 9, 2024 | 90.46 | 91.11 | 90.34 | 91.11 | 91.11 | 8,976 |
Oct 8, 2024 | 89.89 | 90.54 | 89.79 | 90.46 | 90.46 | 3,527 |
Oct 7, 2024 | 90.67 | 90.67 | 90.25 | 90.58 | 90.58 | 7,110 |
Oct 4, 2024 | 89.97 | 90.76 | 89.95 | 90.21 | 90.21 | 5,563 |
Oct 3, 2024 | 90.17 | 90.60 | 89.77 | 89.97 | 89.97 | 12,328 |
Oct 2, 2024 | 89.96 | 90.27 | 89.77 | 90.27 | 90.27 | 8,099 |
Oct 1, 2024 | 90.77 | 90.93 | 89.66 | 90.00 | 90.00 | 18,022 |
Sep 30, 2024 | 90.54 | 90.64 | 90.28 | 90.40 | 90.40 | 4,962 |
Sep 27, 2024 | 90.71 | 90.92 | 90.46 | 90.79 | 90.79 | 5,687 |
Sep 26, 2024 | 90.93 | 91.11 | 90.63 | 90.63 | 90.63 | 9,930 |
Sep 25, 2024 | 89.98 | 90.39 | 89.98 | 90.28 | 90.28 | 8,592 |
Sep 24, 2024 | 90.22 | 90.37 | 89.90 | 90.19 | 90.19 | 7,552 |
Sep 23, 2024 | 89.89 | 90.10 | 89.60 | 90.04 | 90.04 | 12,644 |
Sep 20, 2024 | 90.01 | 90.08 | 89.46 | 89.60 | 89.60 | 14,218 |
Sep 19, 2024 | 89.59 | 90.17 | 89.46 | 90.07 | 90.07 | 11,730 |
Sep 18, 2024 | 88.95 | 88.95 | 88.61 | 88.61 | 88.61 | 3,664 |
Sep 17, 2024 | 88.85 | 89.24 | 88.85 | 89.08 | 89.08 | 8,278 |
Sep 16, 2024 | 88.56 | 88.75 | 88.50 | 88.55 | 88.55 | 4,739 |
Sep 13, 2024 | 88.29 | 88.78 | 88.29 | 88.66 | 88.66 | 11,180 |
Sep 12, 2024 | 87.85 | 87.92 | 87.68 | 87.74 | 87.74 | 3,447 |
Sep 11, 2024 | 86.56 | 86.92 | 85.80 | 86.00 | 86.00 | 9,115 |
Sep 10, 2024 | 86.46 | 86.78 | 86.40 | 86.60 | 86.60 | 596 |
Sep 9, 2024 | 86.19 | 86.50 | 86.19 | 86.46 | 86.46 | 4,888 |
Sep 6, 2024 | 86.72 | 87.19 | 85.74 | 85.85 | 85.85 | 14,014 |
Sep 5, 2024 | 87.25 | 87.74 | 86.88 | 86.88 | 86.88 | 9,014 |
Sep 4, 2024 | 87.08 | 87.67 | 87.08 | 87.49 | 87.49 | 3,816 |
Sep 3, 2024 | 89.48 | 89.54 | 88.11 | 88.32 | 88.32 | 21,333 |
Sep 2, 2024 | 89.33 | 89.54 | 89.07 | 89.46 | 89.46 | 7,137 |
Aug 30, 2024 | 88.99 | 89.36 | 88.82 | 88.82 | 88.82 | 2,948 |
Aug 29, 2024 | 88.65 | 89.31 | 88.65 | 89.25 | 89.25 | 4,401 |
Aug 28, 2024 | 89.04 | 89.18 | 88.53 | 88.53 | 88.53 | 6,697 |
Aug 27, 2024 | 89.00 | 89.07 | 88.60 | 88.81 | 88.81 | 3,046 |
Aug 26, 2024 | 88.97 | 89.28 | 88.86 | 88.86 | 88.86 | 3,419 |
Aug 23, 2024 | 88.51 | 89.23 | 88.51 | 89.04 | 89.04 | 3,775 |
Aug 22, 2024 | 88.89 | 89.06 | 88.61 | 88.61 | 88.61 | 6,473 |
Aug 21, 2024 | 88.54 | 88.71 | 88.50 | 88.60 | 88.60 | 3,732 |
Aug 20, 2024 | 88.71 | 88.83 | 88.33 | 88.34 | 88.34 | 7,420 |
Aug 19, 2024 | 87.83 | 88.36 | 87.77 | 88.36 | 88.36 | 3,896 |
Aug 16, 2024 | 88.04 | 88.06 | 87.47 | 87.76 | 87.76 | 3,398 |
Aug 15, 2024 | 86.63 | 87.62 | 86.40 | 87.61 | 87.61 | 715 |
Aug 14, 2024 | 86.06 | 86.28 | 85.96 | 86.28 | 86.28 | 13,314 |
Aug 13, 2024 | 85.06 | 85.59 | 84.92 | 85.57 | 85.57 | 1,635 |
Aug 12, 2024 | 84.79 | 85.02 | 84.46 | 84.59 | 84.59 | 4,440 |
Aug 9, 2024 | 84.32 | 84.72 | 84.01 | 84.43 | 84.43 | 4,379 |
Aug 8, 2024 | 82.68 | 84.09 | 82.35 | 83.94 | 83.94 | 8,684 |
Aug 7, 2024 | 83.39 | 84.32 | 83.24 | 84.14 | 84.14 | 22,217 |
Aug 6, 2024 | 83.00 | 83.13 | 82.14 | 82.86 | 82.86 | 3,875 |
Aug 5, 2024 | 81.88 | 82.64 | 80.38 | 82.42 | 82.42 | 27,833 |
Aug 2, 2024 | 85.48 | 85.56 | 83.83 | 84.11 | 84.11 | 12,306 |
Aug 1, 2024 | 88.15 | 88.15 | 86.79 | 86.79 | 86.79 | 13,697 |
Jul 31, 2024 | 87.44 | 88.00 | 87.44 | 88.00 | 88.00 | 3,509 |
Jul 30, 2024 | 87.14 | 87.36 | 86.70 | 86.70 | 86.70 | 6,155 |
Jul 29, 2024 | 87.43 | 87.43 | 86.75 | 86.75 | 86.75 | 3,951 |
Jul 26, 2024 | 86.47 | 86.93 | 86.46 | 86.78 | 86.78 | 5,486 |
Jul 25, 2024 | 86.46 | 86.65 | 85.82 | 86.65 | 86.65 | 11,768 |
Jul 24, 2024 | 87.75 | 87.78 | 87.00 | 87.07 | 87.07 | 10,507 |
Jul 23, 2024 | 88.36 | 88.68 | 88.21 | 88.68 | 88.68 | 6,448 |
Jul 22, 2024 | 87.85 | 88.44 | 87.83 | 88.06 | 88.06 | 15,622 |
Jul 19, 2024 | 88.14 | 88.24 | 87.70 | 87.70 | 87.70 | 10,472 |
Jul 18, 2024 | 88.90 | 89.15 | 88.28 | 88.28 | 88.28 | 11,636 |
Jul 17, 2024 | 89.52 | 89.52 | 88.97 | 88.97 | 88.97 | 6,217 |
Jul 16, 2024 | 89.43 | 89.78 | 89.28 | 89.67 | 89.67 | 10,946 |
Jul 15, 2024 | 89.54 | 89.82 | 89.54 | 89.64 | 89.64 | 19,652 |
Jul 12, 2024 | 89.03 | 89.67 | 88.90 | 89.60 | 89.60 | 5,917 |
Jul 11, 2024 | 89.43 | 89.51 | 88.99 | 88.99 | 88.99 | 4,367 |
Jul 10, 2024 | 88.63 | 88.94 | 88.60 | 88.94 | 88.94 | 3,983 |
Jul 9, 2024 | 88.65 | 88.75 | 88.47 | 88.47 | 88.47 | 5,141 |
Jul 8, 2024 | 88.29 | 88.69 | 88.29 | 88.50 | 88.50 | 13,375 |
Jul 5, 2024 | 88.29 | 88.36 | 88.04 | 88.30 | 88.30 | 12,971 |
Jul 4, 2024 | 88.21 | 88.44 | 88.07 | 88.20 | 88.20 | 21,128 |
Jul 3, 2024 | 87.72 | 88.40 | 87.72 | 87.92 | 87.92 | 3,651 |
Jul 2, 2024 | 87.02 | 87.27 | 86.81 | 87.27 | 87.27 | 3,513 |
Jul 1, 2024 | 87.39 | 87.43 | 86.93 | 87.06 | 87.06 | 6,466 |
Jun 28, 2024 | 87.52 | 87.75 | 87.35 | 87.49 | 87.49 | 4,338 |
Jun 27, 2024 | 87.14 | 87.39 | 87.07 | 87.08 | 87.08 | 1,719 |
Jun 26, 2024 | 87.35 | 87.50 | 86.88 | 86.95 | 86.95 | 5,336 |
Jun 25, 2024 | 87.00 | 87.08 | 86.89 | 87.08 | 87.08 | 6,028 |
Jun 24, 2024 | 86.92 | 87.25 | 86.92 | 87.25 | 87.25 | 2,658 |
Jun 21, 2024 | 87.09 | 87.09 | 86.64 | 86.83 | 86.83 | 15,204 |
Jun 20, 2024 | 87.39 | 87.50 | 87.29 | 87.35 | 87.35 | 14,587 |
Jun 19, 2024 | 87.21 | 87.23 | 87.07 | 87.11 | 87.11 | 7,376 |
Jun 18, 2024 | 87.01 | 87.06 | 86.86 | 86.96 | 86.96 | 8,213 |
Jun 17, 2024 | 86.38 | 86.50 | 86.22 | 86.42 | 86.42 | 16,907 |
Jun 14, 2024 | 86.57 | 86.57 | 86.00 | 86.22 | 86.22 | 10,354 |
Jun 13, 2024 | 86.85 | 86.85 | 86.32 | 86.40 | 86.40 | 13,000 |
Jun 12, 2024 | 86.15 | 87.00 | 86.06 | 86.93 | 86.93 | 17,297 |
Jun 11, 2024 | 86.14 | 86.14 | 85.46 | 85.78 | 85.78 | 4,615 |
Jun 10, 2024 | 85.68 | 86.02 | 85.65 | 86.02 | 86.02 | 4,049 |
Jun 7, 2024 | 86.19 | 86.22 | 85.76 | 86.10 | 86.10 | 5,293 |
Jun 6, 2024 | 86.07 | 86.19 | 86.07 | 86.10 | 86.10 | 3,932 |
Jun 5, 2024 | 85.30 | 85.71 | 85.21 | 85.71 | 85.71 | 7,920 |
Jun 4, 2024 | 85.07 | 85.07 | 84.60 | 84.72 | 84.72 | 8,627 |
Jun 3, 2024 | 85.49 | 85.50 | 85.00 | 85.00 | 85.00 | 6,366 |
May 31, 2024 | 84.51 | 84.66 | 84.21 | 84.21 | 84.21 | 7,070 |
May 30, 2024 | 84.35 | 84.71 | 84.35 | 84.65 | 84.65 | 6,740 |
May 29, 2024 | 85.25 | 85.25 | 84.75 | 84.81 | 84.81 | 8,389 |
May 28, 2024 | 85.79 | 85.82 | 85.46 | 85.49 | 85.49 | 5,442 |
May 27, 2024 | 85.54 | 85.71 | 85.54 | 85.71 | 85.71 | 10,271 |
May 24, 2024 | 85.05 | 85.54 | 85.00 | 85.54 | 85.54 | 50,070 |
May 23, 2024 | 86.08 | 86.25 | 85.50 | 85.67 | 85.67 | 23,504 |
May 22, 2024 | 85.79 | 85.82 | 85.70 | 85.76 | 85.76 | 5,409 |
May 21, 2024 | 85.85 | 85.88 | 85.68 | 85.82 | 85.82 | 12,965 |
May 20, 2024 | 85.89 | 86.06 | 85.83 | 86.06 | 86.06 | 11,812 |
May 17, 2024 | 85.65 | 85.68 | 85.45 | 85.58 | 85.58 | 24,946 |
May 16, 2024 | 85.86 | 85.89 | 85.75 | 85.87 | 85.87 | 5,068 |
May 15, 2024 | 84.97 | 85.47 | 84.83 | 85.46 | 85.46 | 14,726 |
May 14, 2024 | 84.55 | 84.70 | 84.42 | 84.60 | 84.60 | 21,660 |
May 13, 2024 | 84.57 | 84.72 | 84.50 | 84.50 | 84.50 | 9,783 |
May 10, 2024 | 84.61 | 84.78 | 84.49 | 84.49 | 84.49 | 9,378 |
May 9, 2024 | 83.88 | 84.22 | 83.75 | 84.22 | 84.22 | 17,431 |
May 8, 2024 | 83.96 | 84.06 | 83.70 | 83.89 | 83.89 | 4,113 |
May 7, 2024 | 83.85 | 84.04 | 83.78 | 84.00 | 84.00 | 2,226 |
May 6, 2024 | 83.13 | 83.47 | 83.03 | 83.38 | 83.38 | 4,014 |
May 3, 2024 | 82.26 | 83.00 | 82.19 | 82.74 | 82.74 | 8,915 |
May 2, 2024 | 81.86 | 82.06 | 81.43 | 81.64 | 81.64 | 9,079 |
Apr 30, 2024 | 82.96 | 82.96 | 82.32 | 82.32 | 82.32 | 7,997 |
Related Tickers
QLD ProShares Ultra QQQ
92.20
+4.09%
IYW iShares U.S. Technology ETF
147.18
+3.05%
FTEC Fidelity MSCI Information Technology Index ETF
168.00
+2.81%
IXN iShares Global Tech ETF
79.11
+2.90%
VGT Vanguard Information Technology Index Fund ETF Shares
564.91
+2.81%
WLDR Affinity World Leaders Equity ETF
29.57
+2.78%
IGM iShares Expanded Tech Sector ETF
95.09
+2.67%
XLK The Technology Select Sector SPDR Fund
215.28
+2.53%
MGK Vanguard Mega Cap Growth Index Fund
323.38
+2.52%
XSD SPDR S&P Semiconductor ETF
197.67
+2.44%
ILCG iShares Morningstar Growth ETF
84.66
+2.41%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.02
+2.37%
VUG Vanguard Growth Index Fund ETF Shares
386.99
+2.30%
NULG Nuveen ESG Large-Cap Growth ETF
82.64
+2.48%
IETC iShares U.S. Tech Independence Focused ETF
80.41
+2.31%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.37
+2.23%
BLOK Amplify Transformational Data Sharing ETF
41.13
+2.36%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.48
+2.27%
IWF iShares Russell 1000 Growth ETF
374.71
+2.16%
ONEQ Fidelity Nasdaq Composite Index ETF
70.16
+2.19%
BLCN Siren Nasdaq NexGen Economy ETF
20.18
+2.13%
IUSG iShares Core S&P U.S. Growth ETF
132.31
+2.04%
IVW iShares S&P 500 Growth ETF
96.57
+2.03%
SCHG Schwab U.S. Large-Cap Growth ETF
25.93
+1.99%
SPMO Invesco S&P 500 Momentum ETF
96.46
+2.00%
QQQ Invesco QQQ Trust
484.77
+1.96%
XLG Invesco S&P 500 Top 50 ETF
46.68
+1.96%
PKB Invesco Building & Construction ETF
71.73
+2.31%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.65
+2.01%
IWY iShares Russell Top 200 Growth ETF
218.51
+2.03%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.00
+1.93%
UTES Virtus Reaves Utilities ETF
68.04
+1.93%
TMFC Motley Fool 100 Index ETF
57.72
+1.94%
OEF iShares S&P 100 ETF
273.61
+1.79%
SPHB Invesco S&P 500 High Beta ETF
80.60
+1.81%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.72
+1.88%
SMH VanEck Semiconductor ETF
215.15
+1.83%
FLJH Franklin FTSE Japan Hedged ETF
31.18
+1.69%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.85
+1.75%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.39
+1.67%
MTUM iShares MSCI USA Momentum Factor ETF
213.13
+1.67%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.06
+1.64%
IWL iShares Russell Top 200 ETF
138.67
+1.61%
DXJ WisdomTree Japan Hedged Equity Fund
110.45
+1.66%
USMC Principal U.S. Mega-Cap ETF
57.63
+1.62%
AIQ Global X Artificial Intelligence & Technology ETF
37.47
+1.61%
VOX Vanguard Communication Services Index Fund ETF Shares
149.05
+1.61%
XAR SPDR S&P Aerospace & Defense ETF
173.68
+1.59%
FTXN First Trust Nasdaq Oil & Gas ETF
26.07
+1.66%
MGC Vanguard Mega Cap Index Fund
203.59
+1.65%
PAVE Global X U.S. Infrastructure Development ETF
38.96
+1.50%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.20
+1.55%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.63
+1.50%
IOO iShares Global 100 ETF
97.61
+1.52%
VV Vanguard Large Cap Index Fund
259.09
+1.49%
IXP iShares Global Comm Services ETF
99.31
+1.50%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.74
+1.50%
COPX Global X Copper Miners ETF
38.36
+1.44%
FCOM Fidelity MSCI Communication Services Index ETF
56.48
+1.67%
SPLG SPDR Portfolio S&P 500 ETF
66.13
+1.42%
IYY iShares Dow Jones U.S. ETF
136.94
+1.44%
PSI Invesco Semiconductors ETF
47.00
+1.62%
EWT iShares MSCI Taiwan ETF
48.19
+1.50%
HTUS Hull Tactical US ETF
36.74
+1.41%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.64
+1.36%
PPA Invesco Aerospace & Defense ETF
123.48
+1.40%
VOO Vanguard S&P 500 ETF
516.68
+1.36%
SPY SPDR S&P 500 ETF
562.00
+1.35%
IWB iShares Russell 1000 ETF
308.61
+1.29%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.94
+1.35%
QLC FlexShares US Quality Large Cap Index Fund
64.26
+1.31%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.22
+1.31%
QTUM Defiance Quantum ETF
75.98
+1.35%
PBUS Invesco MSCI USA ETF
56.42
+1.40%
FVAL Fidelity Value Factor ETF
58.94
+1.47%
SCHX Schwab U.S. Large-Cap ETF
22.21
+1.28%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
252.22
+1.33%
XNTK SPDR NYSE Technology ETF
199.46
+1.30%
VDE Vanguard Energy Index Fund ETF Shares
113.36
+1.29%
VONE Vanguard Russell 1000 Index Fund ETF Shares
255.28
+1.25%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.10
+1.27%
IVV iShares Core S&P 500 ETF
564.80
+1.23%
GRPM Invesco S&P MidCap 400 GARP ETF
101.49
+1.24%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.19
+1.24%
ILCB iShares Morningstar U.S. Equity ETF
77.77
+1.24%
SOXX iShares Semiconductor ETF
186.09
+1.22%
QGRO American Century U.S. Quality Growth ETF
98.47
+1.22%
FENY Fidelity MSCI Energy Index ETF
22.33
+1.18%
XMMO Invesco S&P MidCap Momentum ETF
116.74
+1.22%
IWP iShares Russell Mid-Cap Growth ETF
122.78
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
54.65
+1.11%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
120.08
+1.23%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.92
+1.14%
FTXL First Trust Nasdaq Semiconductor ETF
74.75
+1.16%
XLI The Industrial Select Sector SPDR Fund
132.66
+1.10%
VIS Vanguard Industrials Index Fund ETF Shares
250.67
+1.15%
DUSA Davis Select U.S. Equity ETF
42.40
+1.15%
LRGF iShares U.S. Equity Factor ETF
58.38
+1.21%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
IMCG iShares Morningstar Mid-Cap Growth ETF
72.62
+1.13%