Milan - Delayed Quote EUR
iShares Developed Markets Property Yield UCITS ETF USD (Dist) (IWDP.MI)
20.48
+0.17
+(0.86%)
At close: April 30 at 5:35:07 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 | 20.43 | 20.48 | 20.39 | 20.48 | 20.48 | 535 |
Apr 28, 2025 | 20.31 | 20.39 | 20.25 | 20.31 | 20.31 | 1,633 |
Apr 25, 2025 | 20.33 | 20.33 | 20.23 | 20.22 | 20.22 | 5,038 |
Apr 24, 2025 | 20.16 | 20.32 | 20.16 | 20.31 | 20.31 | 4,789 |
Apr 23, 2025 | 20.40 | 20.45 | 20.28 | 20.28 | 20.28 | 1,141 |
Apr 22, 2025 | 19.86 | 19.93 | 19.82 | 20.02 | 20.02 | 1,941 |
Apr 17, 2025 | 19.95 | 20.19 | 19.90 | 20.16 | 20.16 | 3,721 |
Apr 16, 2025 | 19.88 | 19.97 | 19.81 | 20.08 | 20.08 | 2,216 |
Apr 15, 2025 | 19.84 | 20.02 | 19.77 | 19.98 | 19.98 | 2,518 |
Apr 14, 2025 | 19.42 | 19.70 | 19.40 | 19.70 | 19.70 | 4,725 |
Apr 11, 2025 | 19.31 | 19.31 | 18.90 | 19.02 | 19.02 | 5,208 |
Apr 10, 2025 | 20.16 | 20.26 | 19.58 | 19.26 | 19.26 | 1,330 |
Apr 9, 2025 | 18.84 | 18.91 | 18.41 | 18.72 | 18.72 | 2,709 |
Apr 8, 2025 | 19.63 | 19.88 | 19.62 | 19.70 | 19.70 | 2,335 |
Apr 7, 2025 | 19.34 | 19.70 | 19.10 | 19.25 | 19.25 | 14,454 |
Apr 4, 2025 | 20.63 | 20.74 | 20.06 | 20.10 | 20.10 | 6,880 |
Apr 3, 2025 | 21.11 | 21.23 | 20.66 | 20.86 | 20.86 | 1,690 |
Apr 2, 2025 | 21.50 | 21.51 | 21.40 | 21.50 | 21.50 | 3,871 |
Apr 1, 2025 | 21.58 | 21.58 | 21.51 | 21.58 | 21.58 | 3,468 |
Mar 31, 2025 | 21.28 | 21.55 | 21.26 | 21.50 | 21.50 | 4,524 |
Mar 28, 2025 | 21.38 | 21.49 | 21.26 | 21.27 | 21.27 | 2,220 |
Mar 27, 2025 | 21.54 | 21.60 | 21.44 | 21.47 | 21.47 | 2,501 |
Mar 26, 2025 | 21.39 | 21.47 | 21.36 | 21.48 | 21.48 | 2,339 |
Mar 25, 2025 | 21.53 | 21.56 | 21.48 | 21.43 | 21.43 | 2,171 |
Mar 24, 2025 | 21.22 | 21.52 | 21.22 | 21.52 | 21.52 | 970 |
Mar 21, 2025 | 21.35 | 21.42 | 21.18 | 21.31 | 21.31 | 6,073 |
Mar 20, 2025 | 21.43 | 21.50 | 21.36 | 21.39 | 21.39 | 1,237 |
Mar 19, 2025 | 21.29 | 21.32 | 21.25 | 21.31 | 21.31 | 3,503 |
Mar 18, 2025 | 21.36 | 21.36 | 21.23 | 21.25 | 21.25 | 2,360 |
Mar 17, 2025 | 21.08 | 21.35 | 21.06 | 21.33 | 21.33 | 1,557 |
Mar 14, 2025 | 20.99 | 21.09 | 20.85 | 21.03 | 21.03 | 4,913 |
Mar 13, 2025 | 21.18 | 21.40 | 20.98 | 21.00 | 21.00 | 1,689 |
Mar 12, 2025 | 21.19 | 21.30 | 21.07 | 21.11 | 21.11 | 5,011 |
Mar 11, 2025 | 21.44 | 21.44 | 21.08 | 21.06 | 21.06 | 4,049 |
Mar 10, 2025 | 21.58 | 21.74 | 21.50 | 21.56 | 21.56 | 7,254 |
Mar 7, 2025 | 21.56 | 21.64 | 21.46 | 21.47 | 21.47 | 4,811 |
Mar 6, 2025 | 21.99 | 22.00 | 21.58 | 21.70 | 21.70 | 3,660 |
Mar 5, 2025 | 22.27 | 22.27 | 21.92 | 21.93 | 21.93 | 3,596 |
Mar 4, 2025 | 22.78 | 22.79 | 22.48 | 22.48 | 22.48 | 6,760 |
Mar 3, 2025 | 22.90 | 22.93 | 22.74 | 22.80 | 22.80 | 1,904 |
Feb 28, 2025 | 22.78 | 22.84 | 22.76 | 22.82 | 22.82 | 1,886 |
Feb 27, 2025 | 22.63 | 22.84 | 22.58 | 22.84 | 22.84 | 4,175 |
Feb 26, 2025 | 22.57 | 22.65 | 22.57 | 22.63 | 22.63 | 14,475 |
Feb 25, 2025 | 22.59 | 22.59 | 22.50 | 22.56 | 22.56 | 2,960 |
Feb 24, 2025 | 22.41 | 22.54 | 22.40 | 22.52 | 22.52 | 11,326 |
Feb 21, 2025 | 22.56 | 22.60 | 22.45 | 22.49 | 22.49 | 3,565 |
Feb 20, 2025 | 22.51 | 22.51 | 22.43 | 22.48 | 22.48 | 1,436 |
Feb 19, 2025 | 22.51 | 22.51 | 22.39 | 22.48 | 22.48 | 8,562 |
Feb 18, 2025 | 22.42 | 22.52 | 22.36 | 22.45 | 22.45 | 18,660 |
Feb 17, 2025 | 22.33 | 22.44 | 22.33 | 22.43 | 22.43 | 5,957 |
Feb 14, 2025 | 22.47 | 22.51 | 22.42 | 22.42 | 22.42 | 50,291 |
Feb 13, 2025 | 0.156227 Dividend | |||||
Feb 13, 2025 | 22.27 | 22.49 | 22.27 | 22.41 | 22.41 | 11,993 |
Feb 12, 2025 | 22.68 | 22.72 | 22.43 | 22.48 | 22.32 | 9,904 |
Feb 11, 2025 | 22.74 | 22.74 | 22.60 | 22.68 | 22.53 | 3,373 |
Feb 10, 2025 | 22.79 | 22.80 | 22.59 | 22.72 | 22.56 | 15,182 |
Feb 7, 2025 | 22.71 | 22.74 | 22.61 | 22.63 | 22.47 | 4,413 |
Feb 6, 2025 | 22.68 | 22.75 | 22.64 | 22.69 | 22.54 | 10,018 |
Feb 5, 2025 | 22.34 | 22.50 | 22.25 | 22.50 | 22.34 | 3,443 |
Feb 4, 2025 | 22.31 | 22.39 | 22.20 | 22.35 | 22.19 | 3,876 |
Feb 3, 2025 | 22.42 | 22.51 | 22.28 | 22.51 | 22.36 | 10,093 |
Jan 31, 2025 | 22.34 | 22.54 | 22.34 | 22.50 | 22.34 | 2,745 |
Jan 30, 2025 | 22.16 | 22.44 | 22.15 | 22.43 | 22.27 | 1,470 |
Jan 29, 2025 | 22.31 | 22.41 | 22.22 | 22.20 | 22.05 | 2,090 |
Jan 28, 2025 | 22.36 | 22.47 | 22.34 | 22.32 | 22.16 | 4,656 |
Jan 27, 2025 | 22.23 | 22.30 | 22.13 | 22.13 | 21.98 | 12,459 |
Jan 24, 2025 | 22.08 | 22.11 | 22.01 | 22.11 | 21.96 | 3,022 |
Jan 23, 2025 | 22.08 | 22.09 | 22.00 | 22.09 | 21.94 | 6,326 |
Jan 22, 2025 | 22.29 | 22.31 | 22.07 | 22.09 | 21.94 | 11,041 |
Jan 21, 2025 | 22.08 | 22.25 | 22.08 | 22.25 | 22.10 | 3,057 |
Jan 20, 2025 | 22.23 | 22.25 | 22.03 | 22.09 | 21.94 | 9,140 |
Jan 17, 2025 | 22.31 | 22.34 | 22.25 | 22.30 | 22.14 | 10,555 |
Jan 16, 2025 | 21.98 | 21.98 | 21.92 | 22.15 | 22.00 | 37,951 |
Jan 15, 2025 | 21.86 | 22.20 | 21.86 | 22.04 | 21.89 | 17,405 |
Jan 14, 2025 | 21.79 | 21.82 | 21.74 | 21.78 | 21.63 | 2,165 |
Jan 13, 2025 | 21.58 | 21.67 | 21.51 | 21.61 | 21.46 | 22,103 |
Jan 10, 2025 | 21.90 | 21.90 | 21.69 | 21.69 | 21.54 | 4,128 |
Jan 9, 2025 | 21.86 | 21.92 | 21.83 | 21.89 | 21.73 | 2,574 |
Jan 8, 2025 | 21.90 | 21.93 | 21.75 | 21.90 | 21.74 | 3,592 |
Jan 7, 2025 | 21.92 | 22.10 | 21.88 | 21.91 | 21.75 | 5,249 |
Jan 6, 2025 | 22.30 | 22.30 | 22.09 | 22.13 | 21.98 | 2,828 |
Jan 3, 2025 | 22.17 | 22.25 | 22.11 | 22.25 | 22.09 | 16,628 |
Jan 2, 2025 | 22.15 | 22.33 | 22.15 | 22.33 | 22.17 | 2,647 |
Dec 30, 2024 | 21.95 | 21.95 | 21.75 | 21.83 | 21.68 | 6,390 |
Dec 27, 2024 | 22.33 | 22.33 | 22.00 | 22.00 | 21.85 | 29,040 |
Dec 23, 2024 | 21.83 | 21.90 | 21.80 | 21.83 | 21.68 | 17,959 |
Dec 20, 2024 | 21.61 | 21.98 | 21.48 | 21.98 | 21.82 | 7,511 |
Dec 19, 2024 | 21.84 | 21.92 | 21.76 | 21.80 | 21.65 | 5,689 |
Dec 18, 2024 | 22.38 | 22.42 | 22.35 | 22.38 | 22.22 | 4,522 |
Dec 17, 2024 | 22.33 | 22.42 | 22.31 | 22.41 | 22.25 | 18,229 |
Dec 16, 2024 | 22.52 | 22.56 | 22.45 | 22.55 | 22.39 | 45,534 |
Dec 13, 2024 | 22.72 | 22.72 | 22.49 | 22.55 | 22.39 | 22,773 |
Dec 12, 2024 | 22.54 | 22.78 | 22.54 | 22.75 | 22.59 | 5,858 |
Dec 11, 2024 | 22.66 | 22.73 | 22.61 | 22.61 | 22.46 | 9,725 |
Dec 10, 2024 | 22.82 | 22.84 | 22.65 | 22.74 | 22.58 | 4,178 |
Dec 9, 2024 | 22.80 | 22.88 | 22.76 | 22.79 | 22.63 | 3,723 |
Dec 6, 2024 | 22.83 | 22.90 | 22.81 | 22.79 | 22.63 | 1,791 |
Dec 5, 2024 | 22.98 | 23.05 | 22.76 | 22.80 | 22.64 | 2,317 |
Dec 4, 2024 | 23.00 | 23.07 | 22.92 | 23.00 | 22.84 | 8,530 |
Dec 3, 2024 | 23.19 | 23.19 | 23.08 | 23.08 | 22.92 | 8,193 |
Dec 2, 2024 | 23.39 | 23.48 | 23.25 | 23.28 | 23.12 | 4,764 |
Nov 29, 2024 | 23.42 | 23.52 | 23.42 | 23.48 | 23.32 | 9,916 |
Nov 28, 2024 | 23.49 | 23.49 | 23.42 | 23.49 | 23.33 | 2,059 |
Nov 27, 2024 | 23.44 | 23.57 | 23.38 | 23.49 | 23.32 | 3,554 |
Nov 26, 2024 | 23.25 | 23.30 | 23.19 | 23.30 | 23.14 | 4,594 |
Nov 25, 2024 | 23.35 | 23.36 | 23.16 | 23.33 | 23.17 | 2,396 |
Nov 22, 2024 | 22.98 | 23.26 | 22.97 | 23.27 | 23.11 | 7,409 |
Nov 21, 2024 | 22.80 | 22.95 | 22.70 | 22.95 | 22.80 | 5,576 |
Nov 20, 2024 | 22.76 | 22.77 | 22.64 | 22.75 | 22.59 | 1,990 |
Nov 19, 2024 | 22.74 | 22.74 | 22.50 | 22.69 | 22.53 | 1,491 |
Nov 18, 2024 | 22.53 | 22.62 | 22.51 | 22.62 | 22.46 | 7,889 |
Nov 15, 2024 | 22.54 | 22.61 | 22.47 | 22.61 | 22.46 | 1,539 |
Nov 14, 2024 | 0.152043 Dividend | |||||
Nov 14, 2024 | 22.74 | 22.88 | 22.61 | 22.65 | 22.49 | 5,881 |
Nov 13, 2024 | 22.70 | 22.90 | 22.60 | 22.89 | 22.58 | 6,026 |
Nov 12, 2024 | 22.86 | 22.95 | 22.86 | 22.84 | 22.54 | 2,074 |
Nov 11, 2024 | 23.00 | 23.11 | 23.00 | 23.11 | 22.80 | 6,594 |
Nov 8, 2024 | 22.59 | 22.87 | 22.51 | 22.83 | 22.52 | 9,459 |
Nov 7, 2024 | 22.41 | 22.45 | 22.32 | 22.45 | 22.15 | 2,646 |
Nov 6, 2024 | 23.05 | 23.24 | 22.27 | 22.27 | 21.97 | 9,322 |
Nov 5, 2024 | 22.25 | 22.30 | 22.21 | 22.26 | 21.96 | 7,844 |
Nov 4, 2024 | 22.15 | 22.22 | 22.01 | 22.22 | 21.92 | 3,344 |
Nov 1, 2024 | 22.30 | 22.43 | 22.26 | 22.30 | 22.00 | 6,224 |
Oct 31, 2024 | 22.60 | 22.62 | 22.42 | 22.51 | 22.21 | 3,599 |
Oct 30, 2024 | 22.66 | 22.85 | 22.65 | 22.74 | 22.43 | 15,339 |
Oct 29, 2024 | 22.89 | 22.89 | 22.75 | 22.77 | 22.47 | 9,552 |
Oct 28, 2024 | 22.78 | 22.94 | 22.78 | 22.85 | 22.54 | 3,475 |
Oct 25, 2024 | 22.95 | 23.03 | 22.95 | 22.92 | 22.61 | 13,282 |
Oct 24, 2024 | 23.02 | 23.05 | 22.95 | 22.95 | 22.64 | 5,539 |
Oct 23, 2024 | 22.84 | 22.94 | 22.84 | 22.94 | 22.63 | 14,654 |
Oct 22, 2024 | 22.74 | 22.86 | 22.59 | 22.81 | 22.50 | 3,409 |
Oct 21, 2024 | 23.19 | 23.19 | 22.84 | 22.83 | 22.52 | 7,337 |
Oct 18, 2024 | 23.08 | 23.17 | 23.07 | 23.14 | 22.82 | 4,131 |
Oct 17, 2024 | 23.22 | 23.22 | 23.14 | 23.14 | 22.82 | 3,895 |
Oct 16, 2024 | 22.96 | 23.12 | 22.88 | 23.12 | 22.81 | 41,916 |
Oct 15, 2024 | 22.76 | 22.94 | 22.71 | 22.94 | 22.63 | 23,166 |
Oct 14, 2024 | 22.62 | 22.69 | 22.53 | 22.69 | 22.39 | 2,499 |
Oct 11, 2024 | 22.32 | 22.55 | 22.32 | 22.55 | 22.24 | 15,412 |
Oct 10, 2024 | 22.46 | 22.51 | 22.40 | 22.42 | 22.12 | 1,857 |
Oct 9, 2024 | 22.43 | 22.49 | 22.41 | 22.48 | 22.17 | 2,903 |
Oct 8, 2024 | 22.47 | 22.51 | 22.40 | 22.42 | 22.12 | 3,880 |
Oct 7, 2024 | 22.61 | 22.61 | 22.47 | 22.46 | 22.16 | 5,872 |
Oct 4, 2024 | 22.67 | 22.72 | 22.57 | 22.61 | 22.30 | 4,715 |
Oct 3, 2024 | 22.72 | 22.73 | 22.66 | 22.65 | 22.34 | 3,578 |
Oct 2, 2024 | 22.81 | 22.81 | 22.70 | 22.76 | 22.45 | 5,389 |
Oct 1, 2024 | 22.86 | 23.01 | 22.85 | 22.90 | 22.58 | 32,233 |
Sep 30, 2024 | 22.73 | 22.75 | 22.55 | 22.73 | 22.42 | 25,203 |
Sep 27, 2024 | 22.78 | 22.83 | 22.72 | 22.83 | 22.52 | 2,849 |
Sep 26, 2024 | 22.85 | 22.97 | 22.76 | 22.76 | 22.46 | 6,267 |
Sep 25, 2024 | 22.82 | 22.86 | 22.80 | 22.84 | 22.54 | 2,134 |
Sep 24, 2024 | 22.93 | 22.93 | 22.83 | 22.90 | 22.58 | 7,274 |
Sep 23, 2024 | 22.68 | 22.90 | 22.68 | 22.93 | 22.62 | 2,408 |
Sep 20, 2024 | 22.73 | 22.78 | 22.71 | 22.69 | 22.39 | 1,057 |
Sep 19, 2024 | 23.00 | 23.08 | 22.78 | 22.82 | 22.51 | 8,867 |
Sep 18, 2024 | 22.86 | 22.86 | 22.80 | 22.81 | 22.50 | 3,236 |
Sep 17, 2024 | 23.05 | 23.10 | 22.94 | 22.95 | 22.64 | 4,027 |
Sep 16, 2024 | 23.04 | 23.11 | 22.99 | 22.99 | 22.68 | 6,639 |
Sep 13, 2024 | 22.91 | 23.03 | 22.91 | 22.97 | 22.66 | 7,150 |
Sep 12, 2024 | 22.83 | 22.91 | 22.81 | 22.81 | 22.50 | 5,314 |
Sep 11, 2024 | 22.76 | 22.78 | 22.52 | 22.58 | 22.28 | 13,466 |
Sep 10, 2024 | 22.58 | 22.75 | 22.55 | 22.75 | 22.44 | 3,806 |
Sep 9, 2024 | 22.41 | 22.54 | 22.38 | 22.54 | 22.23 | 4,406 |
Sep 6, 2024 | 22.31 | 22.33 | 22.21 | 22.18 | 21.88 | 3,717 |
Sep 5, 2024 | 22.39 | 22.55 | 22.35 | 22.39 | 22.08 | 2,092 |
Sep 4, 2024 | 22.25 | 22.48 | 22.25 | 22.36 | 22.06 | 4,550 |
Sep 3, 2024 | 22.42 | 22.42 | 22.25 | 22.36 | 22.06 | 2,171 |
Sep 2, 2024 | 22.38 | 22.40 | 22.32 | 22.40 | 22.09 | 1,432 |
Aug 30, 2024 | 22.26 | 22.31 | 22.25 | 22.25 | 21.95 | 2,921 |
Aug 29, 2024 | 22.23 | 22.35 | 22.12 | 22.15 | 21.84 | 7,397 |
Aug 28, 2024 | 22.20 | 22.30 | 22.19 | 22.24 | 21.93 | 2,715 |
Aug 27, 2024 | 22.12 | 22.15 | 22.04 | 22.12 | 21.82 | 3,444 |
Aug 26, 2024 | 22.16 | 22.20 | 22.09 | 22.13 | 21.83 | 4,722 |
Aug 23, 2024 | 21.76 | 22.00 | 21.76 | 21.99 | 21.69 | 10,444 |
Aug 22, 2024 | 21.64 | 21.71 | 21.63 | 21.71 | 21.42 | 1,063 |
Aug 21, 2024 | 21.58 | 21.58 | 21.49 | 21.50 | 21.21 | 1,629 |
Aug 20, 2024 | 21.57 | 21.63 | 21.53 | 21.50 | 21.21 | 3,076 |
Aug 19, 2024 | 21.56 | 21.63 | 21.56 | 21.63 | 21.34 | 679 |
Aug 16, 2024 | 0.17196 Dividend | |||||
Aug 16, 2024 | 21.65 | 21.65 | 21.48 | 21.50 | 21.21 | 1,317 |
Aug 14, 2024 | 21.66 | 21.67 | 21.60 | 21.67 | 21.21 | 1,579 |
Aug 13, 2024 | 21.58 | 21.67 | 21.53 | 21.64 | 21.18 | 4,660 |
Aug 12, 2024 | 21.70 | 21.70 | 21.45 | 21.45 | 21.00 | 2,363 |
Aug 9, 2024 | 21.63 | 21.69 | 21.58 | 21.59 | 21.13 | 1,738 |
Aug 8, 2024 | 21.33 | 21.58 | 21.33 | 21.58 | 21.12 | 2,171 |
Aug 7, 2024 | 21.58 | 21.72 | 21.57 | 21.72 | 21.26 | 9,031 |
Aug 6, 2024 | 21.10 | 21.35 | 21.00 | 21.33 | 20.87 | 979 |
Aug 5, 2024 | 21.05 | 21.17 | 20.82 | 21.22 | 20.76 | 25,585 |
Aug 2, 2024 | 21.60 | 21.71 | 21.59 | 21.40 | 20.94 | 1,475 |
Aug 1, 2024 | 21.73 | 21.96 | 21.72 | 21.73 | 21.26 | 15,433 |
Jul 31, 2024 | 21.88 | 21.89 | 21.67 | 21.82 | 21.35 | 1,338 |
Jul 30, 2024 | 21.61 | 21.70 | 21.61 | 21.67 | 21.21 | 1,944 |
Jul 29, 2024 | 21.58 | 21.67 | 21.50 | 21.52 | 21.06 | 2,364 |
Jul 26, 2024 | 21.30 | 21.36 | 21.30 | 21.34 | 20.89 | 21,226 |
Jul 25, 2024 | 21.32 | 21.41 | 21.26 | 21.38 | 20.92 | 2,370 |
Jul 24, 2024 | 21.58 | 21.58 | 21.51 | 21.56 | 21.10 | 19,992 |
Jul 23, 2024 | 21.55 | 21.66 | 21.53 | 21.62 | 21.16 | 5,031 |
Jul 22, 2024 | 21.44 | 21.52 | 21.40 | 21.51 | 21.06 | 3,116 |
Jul 19, 2024 | 21.39 | 21.44 | 21.33 | 21.32 | 20.86 | 3,039 |
Jul 18, 2024 | 21.57 | 21.71 | 21.50 | 21.67 | 21.21 | 1,701 |
Jul 17, 2024 | 21.40 | 21.65 | 21.33 | 21.61 | 21.15 | 808 |
Jul 16, 2024 | 21.33 | 21.47 | 21.30 | 21.39 | 20.93 | 19,664 |
Jul 15, 2024 | 21.33 | 21.33 | 21.17 | 21.28 | 20.83 | 3,062 |
Jul 12, 2024 | 21.24 | 21.25 | 21.18 | 21.19 | 20.74 | 4,392 |
Jul 11, 2024 | 20.72 | 21.08 | 20.66 | 21.09 | 20.64 | 4,613 |
Jul 10, 2024 | 20.58 | 20.65 | 20.58 | 20.62 | 20.18 | 667 |
Jul 9, 2024 | 20.54 | 20.61 | 20.43 | 20.47 | 20.03 | 3,961 |
Jul 8, 2024 | 20.52 | 20.56 | 20.46 | 20.47 | 20.03 | 1,643 |
Jul 5, 2024 | 20.51 | 20.55 | 20.45 | 20.50 | 20.06 | 1,240 |
Jul 4, 2024 | 20.55 | 20.56 | 20.52 | 20.51 | 20.07 | 1,476 |
Jul 3, 2024 | 20.53 | 20.57 | 20.52 | 20.55 | 20.11 | 721 |
Jul 2, 2024 | 20.42 | 20.53 | 20.40 | 20.51 | 20.07 | 3,621 |
Jul 1, 2024 | 20.64 | 20.65 | 20.40 | 20.40 | 19.96 | 3,759 |
Jun 28, 2024 | 20.57 | 20.68 | 20.53 | 20.53 | 20.10 | 9,036 |
Jun 27, 2024 | 20.40 | 20.46 | 20.32 | 20.45 | 20.01 | 1,933 |
Jun 26, 2024 | 20.47 | 20.51 | 20.36 | 20.43 | 20.00 | 3,639 |
Jun 25, 2024 | 20.66 | 20.69 | 20.43 | 20.43 | 20.00 | 1,249 |
Jun 24, 2024 | 20.46 | 20.72 | 20.45 | 20.68 | 20.24 | 4,081 |
Jun 21, 2024 | 20.50 | 20.50 | 20.43 | 20.44 | 20.01 | 1,496 |
Jun 20, 2024 | 20.44 | 20.52 | 20.44 | 20.42 | 19.98 | 1,570 |
Jun 19, 2024 | 20.47 | 20.50 | 20.39 | 20.39 | 19.95 | 3,778 |
Jun 18, 2024 | 20.41 | 20.48 | 20.38 | 20.45 | 20.02 | 2,985 |
Jun 17, 2024 | 20.48 | 20.50 | 20.35 | 20.35 | 19.92 | 1,893 |
Jun 14, 2024 | 20.41 | 20.57 | 20.34 | 20.48 | 20.04 | 9,741 |
Jun 13, 2024 | 20.30 | 20.39 | 20.25 | 20.39 | 19.95 | 6,507 |
Jun 12, 2024 | 20.27 | 20.60 | 20.26 | 20.51 | 20.07 | 4,173 |
Jun 11, 2024 | 20.41 | 20.41 | 20.30 | 20.35 | 19.92 | 1,369 |
Jun 10, 2024 | 20.33 | 20.42 | 20.28 | 20.42 | 19.99 | 1,765 |
Jun 7, 2024 | 20.43 | 20.43 | 20.18 | 20.33 | 19.90 | 1,790 |
Jun 6, 2024 | 20.42 | 20.45 | 20.31 | 20.42 | 19.98 | 1,750 |
Jun 5, 2024 | 20.49 | 20.49 | 20.30 | 20.45 | 20.02 | 6,235 |
Jun 4, 2024 | 20.23 | 20.42 | 20.17 | 20.41 | 19.97 | 4,535 |
Jun 3, 2024 | 20.40 | 20.42 | 20.29 | 20.29 | 19.86 | 5,227 |
May 31, 2024 | 20.04 | 20.17 | 19.97 | 20.18 | 19.75 | 1,694 |
May 30, 2024 | 19.80 | 20.01 | 19.80 | 20.01 | 19.58 | 11,675 |
May 29, 2024 | 19.91 | 19.91 | 19.73 | 19.76 | 19.34 | 1,195 |
May 28, 2024 | 20.06 | 20.18 | 19.99 | 20.02 | 19.59 | 23,487 |
May 27, 2024 | 20.01 | 20.09 | 20.00 | 20.07 | 19.64 | 1,342 |
May 24, 2024 | 20.05 | 20.14 | 20.04 | 20.07 | 19.64 | 2,267 |
May 23, 2024 | 20.43 | 20.43 | 20.20 | 20.23 | 19.80 | 6,298 |
May 22, 2024 | 20.44 | 20.56 | 20.44 | 20.56 | 20.12 | 4,352 |
May 21, 2024 | 20.56 | 20.58 | 20.53 | 20.57 | 20.13 | 3,479 |
May 20, 2024 | 20.70 | 20.73 | 20.64 | 20.72 | 20.27 | 7,826 |
May 17, 2024 | 20.65 | 20.70 | 20.64 | 20.65 | 20.21 | 1,785 |
May 16, 2024 | 0.192088 Dividend | |||||
May 16, 2024 | 20.71 | 20.74 | 20.68 | 20.71 | 20.27 | 654 |
May 15, 2024 | 20.74 | 20.93 | 20.74 | 20.90 | 20.27 | 1,262 |
May 14, 2024 | 20.64 | 20.75 | 20.63 | 20.71 | 20.08 | 7,894 |
May 13, 2024 | 20.65 | 20.72 | 20.61 | 20.61 | 19.99 | 3,119 |
May 10, 2024 | 20.75 | 20.77 | 20.67 | 20.65 | 20.02 | 3,088 |
May 9, 2024 | 20.52 | 20.60 | 20.49 | 20.55 | 19.92 | 3,903 |
May 8, 2024 | 20.67 | 20.67 | 20.55 | 20.58 | 19.96 | 3,253 |
May 7, 2024 | 20.62 | 20.69 | 20.59 | 20.69 | 20.07 | 808 |
May 6, 2024 | 20.59 | 20.64 | 20.50 | 20.50 | 19.88 | 1,567 |
May 3, 2024 | 20.39 | 20.64 | 20.38 | 20.50 | 19.88 | 2,170 |
May 2, 2024 | 20.18 | 20.29 | 20.18 | 20.29 | 19.67 | 1,335 |
Apr 30, 2024 | 20.35 | 20.38 | 20.27 | 20.25 | 19.63 | 3,478 |
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%
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%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
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%
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%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
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%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
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%
FV First Trust Dorsey Wright Focus 5 ETF
54.41
+0.67%
CVY Invesco Zacks Multi-Asset Income ETF
24.41
+0.66%