Dusseldorf - Delayed Quote EUR
Nexus Industrial REIT (J6D.DU)
4.3105
-0.0695
(-1.59%)
As of 9:10:13 AM GMT+2. Market Open.
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 6, 2025 | 4.3135 | 4.3135 | 4.3105 | 4.3105 | 4.3105 | - |
May 5, 2025 | 4.2185 | 4.3800 | 4.2175 | 4.3800 | 4.3800 | - |
May 2, 2025 | 4.1710 | 4.2220 | 4.1710 | 4.2220 | 4.2220 | - |
Apr 30, 2025 | 0.034051202 Dividend | |||||
Apr 30, 2025 | 4.1795 | 4.1795 | 4.1755 | 4.1755 | 4.1755 | - |
Apr 29, 2025 | 4.1555 | 4.1980 | 4.1555 | 4.1980 | 4.1447 | - |
Apr 28, 2025 | 4.1395 | 4.1770 | 4.1395 | 4.1770 | 4.1239 | - |
Apr 25, 2025 | 4.1690 | 4.2110 | 4.1665 | 4.2110 | 4.1575 | - |
Apr 24, 2025 | 4.1285 | 4.1695 | 4.1285 | 4.1695 | 4.1165 | - |
Apr 23, 2025 | 4.0905 | 4.2050 | 4.0905 | 4.2050 | 4.1516 | - |
Apr 22, 2025 | 3.9850 | 4.1210 | 3.9850 | 4.1210 | 4.0686 | - |
Apr 17, 2025 | 4.0960 | 4.2010 | 4.0920 | 4.2010 | 4.1476 | - |
Apr 16, 2025 | 4.0635 | 4.1630 | 4.0635 | 4.1630 | 4.1101 | - |
Apr 15, 2025 | 3.9840 | 4.1275 | 3.9840 | 4.1275 | 4.0751 | - |
Apr 14, 2025 | 3.8965 | 3.9880 | 3.8960 | 3.9880 | 3.9373 | - |
Apr 11, 2025 | 3.8505 | 3.9560 | 3.8355 | 3.9560 | 3.9057 | - |
Apr 10, 2025 | 4.1755 | 4.1825 | 4.0165 | 4.0165 | 3.9655 | - |
Apr 9, 2025 | 3.7915 | 3.8435 | 3.7900 | 3.8435 | 3.7947 | - |
Apr 8, 2025 | 4.0395 | 4.1225 | 4.0390 | 4.1225 | 4.0701 | - |
Apr 7, 2025 | 4.1615 | 4.1615 | 4.0945 | 4.0945 | 4.0425 | - |
Apr 4, 2025 | 4.3155 | 4.3155 | 4.2435 | 4.2435 | 4.1896 | - |
Apr 3, 2025 | 4.3965 | 4.4450 | 4.3965 | 4.4450 | 4.3885 | - |
Apr 2, 2025 | 4.3900 | 4.4050 | 4.3900 | 4.4050 | 4.3490 | - |
Apr 1, 2025 | 4.2950 | 4.3920 | 4.2950 | 4.3920 | 4.3362 | - |
Mar 31, 2025 | 0.034051202 Dividend | |||||
Mar 31, 2025 | 4.3270 | 4.3270 | 4.3180 | 4.3180 | 4.2631 | - |
Mar 28, 2025 | 4.4210 | 4.4210 | 4.4020 | 4.4020 | 4.2934 | - |
Mar 27, 2025 | 4.4035 | 4.4850 | 4.3980 | 4.4850 | 4.3744 | - |
Mar 26, 2025 | 4.4205 | 4.4640 | 4.4205 | 4.4640 | 4.3539 | - |
Mar 25, 2025 | 4.3900 | 4.4720 | 4.3900 | 4.4720 | 4.3617 | - |
Mar 24, 2025 | 4.3550 | 4.4305 | 4.3550 | 4.4305 | 4.3212 | - |
Mar 21, 2025 | 4.3820 | 4.3900 | 4.3820 | 4.3900 | 4.2817 | - |
Mar 20, 2025 | 4.3775 | 4.4550 | 4.3775 | 4.4550 | 4.3451 | - |
Mar 19, 2025 | 4.3535 | 4.4345 | 4.3535 | 4.4345 | 4.3251 | - |
Mar 18, 2025 | 4.3995 | 4.4140 | 4.3930 | 4.4140 | 4.3051 | - |
Mar 17, 2025 | 4.3820 | 4.4565 | 4.3820 | 4.4565 | 4.3466 | - |
Mar 14, 2025 | 4.3225 | 4.3655 | 4.3220 | 4.3655 | 4.2578 | - |
Mar 13, 2025 | 4.3615 | 4.4105 | 4.3615 | 4.4105 | 4.3017 | - |
Mar 12, 2025 | 4.2950 | 4.3535 | 4.2920 | 4.3535 | 4.2461 | - |
Mar 11, 2025 | 4.4510 | 4.4510 | 4.4115 | 4.4115 | 4.3027 | - |
Mar 10, 2025 | 4.5150 | 4.5430 | 4.5150 | 4.5430 | 4.4309 | - |
Mar 7, 2025 | 4.4875 | 4.5550 | 4.4855 | 4.5550 | 4.4427 | - |
Mar 6, 2025 | 4.6080 | 4.6080 | 4.5760 | 4.5760 | 4.4631 | - |
Mar 5, 2025 | 4.6050 | 4.6050 | 4.5955 | 4.6040 | 4.4904 | - |
Mar 4, 2025 | 4.6430 | 4.6430 | 4.5900 | 4.5900 | 4.4768 | - |
Mar 3, 2025 | 4.6495 | 4.7305 | 4.6495 | 4.7305 | 4.6138 | - |
Feb 28, 2025 | 0.034051202 Dividend | |||||
Feb 28, 2025 | 4.6920 | 4.6950 | 4.6920 | 4.6950 | 4.5792 | - |
Feb 27, 2025 | 4.7680 | 4.8215 | 4.7680 | 4.8215 | 4.6506 | - |
Feb 26, 2025 | 4.7635 | 4.8775 | 4.7635 | 4.8775 | 4.7046 | - |
Feb 25, 2025 | 4.7440 | 4.8300 | 4.7440 | 4.8300 | 4.6588 | - |
Feb 24, 2025 | 4.7570 | 4.8305 | 4.7570 | 4.8305 | 4.6592 | - |
Feb 21, 2025 | 4.7745 | 4.8220 | 4.7730 | 4.8220 | 4.6510 | - |
Feb 20, 2025 | 4.8375 | 4.8590 | 4.8370 | 4.8590 | 4.6867 | - |
Feb 19, 2025 | 4.8440 | 4.9300 | 4.8440 | 4.9300 | 4.7552 | - |
Feb 18, 2025 | 4.8020 | 4.8835 | 4.8020 | 4.8835 | 4.7104 | - |
Feb 17, 2025 | 4.8265 | 4.8300 | 4.8265 | 4.8300 | 4.6588 | - |
Feb 14, 2025 | 4.8905 | 4.9265 | 4.8905 | 4.9265 | 4.7518 | - |
Feb 13, 2025 | 4.7540 | 4.8440 | 4.7540 | 4.8440 | 4.6723 | - |
Feb 12, 2025 | 4.7700 | 4.8095 | 4.7650 | 4.8095 | 4.6390 | - |
Feb 11, 2025 | 4.8440 | 4.8440 | 4.8310 | 4.8310 | 4.6597 | - |
Feb 10, 2025 | 4.8090 | 4.8690 | 4.8090 | 4.8690 | 4.6964 | - |
Feb 7, 2025 | 4.8740 | 4.9225 | 4.8720 | 4.9225 | 4.7480 | - |
Feb 6, 2025 | 4.8410 | 4.9085 | 4.8395 | 4.9085 | 4.7345 | - |
Feb 5, 2025 | 4.7395 | 4.9110 | 4.7385 | 4.9110 | 4.7369 | - |
Feb 4, 2025 | 4.6435 | 4.7660 | 4.6385 | 4.7660 | 4.5970 | - |
Feb 3, 2025 | 4.7710 | 4.7825 | 4.6485 | 4.6485 | 4.4837 | - |
Jan 31, 2025 | 0.034051202 Dividend | |||||
Jan 31, 2025 | 4.9010 | 4.9050 | 4.8340 | 4.8340 | 4.6626 | - |
Jan 30, 2025 | 4.9245 | 4.9870 | 4.9245 | 4.9870 | 4.7588 | - |
Jan 29, 2025 | 4.9225 | 4.9775 | 4.9225 | 4.9775 | 4.7497 | - |
Jan 28, 2025 | 4.9355 | 4.9955 | 4.9355 | 4.9955 | 4.7669 | - |
Jan 27, 2025 | 4.8905 | 4.9470 | 4.8870 | 4.9470 | 4.7206 | - |
Jan 24, 2025 | 4.8160 | 4.9165 | 4.8145 | 4.9165 | 4.6915 | - |
Jan 23, 2025 | 4.8415 | 4.9400 | 4.8415 | 4.9400 | 4.7139 | - |
Jan 22, 2025 | 4.9230 | 4.9260 | 4.9135 | 4.9135 | 4.6886 | - |
Jan 21, 2025 | 4.8900 | 4.9480 | 4.8900 | 4.9480 | 4.7215 | - |
Jan 20, 2025 | 4.8870 | 4.9630 | 4.8855 | 4.9630 | 4.7359 | - |
Jan 17, 2025 | 5.0180 | 5.0180 | 5.0040 | 5.0040 | 4.7750 | - |
Jan 16, 2025 | 5.0230 | 5.0370 | 5.0190 | 5.0370 | 4.8065 | - |
Jan 15, 2025 | 4.9835 | 5.1210 | 4.9790 | 5.1210 | 4.8866 | - |
Jan 14, 2025 | 5.0190 | 5.0890 | 5.0170 | 5.0890 | 4.8561 | - |
Jan 13, 2025 | 5.0790 | 5.1410 | 5.0790 | 5.1410 | 4.9057 | - |
Jan 10, 2025 | 5.0980 | 5.2030 | 5.0980 | 5.2030 | 4.9649 | - |
Jan 9, 2025 | 5.0990 | 5.1740 | 5.0990 | 5.1740 | 4.9372 | - |
Jan 8, 2025 | 5.1760 | 5.1830 | 5.1190 | 5.1190 | 4.8847 | - |
Jan 7, 2025 | 5.1490 | 5.2290 | 5.1460 | 5.2290 | 4.9897 | - |
Jan 6, 2025 | 5.1150 | 5.1830 | 5.1150 | 5.1830 | 4.9458 | - |
Jan 3, 2025 | 5.0640 | 5.1350 | 5.0560 | 5.1350 | 4.9000 | - |
Jan 2, 2025 | 0.034051202 Dividend | |||||
Jan 2, 2025 | 5.0650 | 5.1770 | 5.0560 | 5.1770 | 4.9401 | - |
Dec 30, 2024 | 5.0610 | 5.0610 | 5.0530 | 5.0530 | 4.7708 | - |
Dec 27, 2024 | 5.0050 | 5.1590 | 4.9980 | 5.1590 | 4.8709 | - |
Dec 23, 2024 | 4.9800 | 4.9970 | 4.9800 | 4.9970 | 4.7180 | - |
Dec 20, 2024 | 4.9205 | 5.0190 | 4.9165 | 5.0190 | 4.7387 | - |
Dec 19, 2024 | 4.8905 | 4.9980 | 4.8905 | 4.9980 | 4.7189 | - |
Dec 18, 2024 | 5.0490 | 5.1650 | 5.0490 | 5.1650 | 4.8766 | - |
Dec 17, 2024 | 5.1300 | 5.3000 | 5.1270 | 5.2670 | 4.9729 | 10 |
Dec 16, 2024 | 5.1710 | 5.2220 | 5.1710 | 5.2220 | 4.9304 | - |
Dec 13, 2024 | 5.2010 | 5.2040 | 5.2010 | 5.2040 | 4.9134 | - |
Dec 12, 2024 | 5.2550 | 5.2830 | 5.2530 | 5.2830 | 4.9880 | - |
Dec 11, 2024 | 5.1140 | 5.2460 | 5.1140 | 5.2460 | 4.9531 | - |
Dec 10, 2024 | 5.1530 | 5.2280 | 5.1530 | 5.2280 | 4.9361 | - |
Dec 9, 2024 | 5.2010 | 5.3200 | 5.1980 | 5.3200 | 5.0229 | - |
Dec 6, 2024 | 5.2200 | 5.2580 | 5.2140 | 5.2580 | 4.9644 | - |
Dec 5, 2024 | 5.2080 | 5.2650 | 5.2060 | 5.2650 | 4.9710 | - |
Dec 4, 2024 | 5.2890 | 5.3630 | 5.2890 | 5.3630 | 5.0635 | - |
Dec 3, 2024 | 5.3260 | 5.4020 | 5.3260 | 5.4020 | 5.1004 | - |
Dec 2, 2024 | 5.2790 | 5.3670 | 5.2790 | 5.3670 | 5.0673 | - |
Nov 29, 2024 | 0.034051202 Dividend | |||||
Nov 29, 2024 | 5.2720 | 5.3250 | 5.2720 | 5.3250 | 5.0277 | - |
Nov 28, 2024 | 5.2850 | 5.3450 | 5.2850 | 5.3450 | 4.9962 | - |
Nov 27, 2024 | 5.2990 | 5.3620 | 5.2990 | 5.3620 | 5.0121 | - |
Nov 26, 2024 | 5.3120 | 5.3470 | 5.3120 | 5.3470 | 4.9981 | - |
Nov 25, 2024 | 5.3120 | 5.4350 | 5.3120 | 5.4350 | 5.0803 | - |
Nov 22, 2024 | 5.3270 | 5.4990 | 5.3270 | 5.4990 | 5.1401 | - |
Nov 21, 2024 | 5.3470 | 5.4230 | 5.3470 | 5.4230 | 5.0691 | - |
Nov 20, 2024 | 5.3920 | 5.4070 | 5.3920 | 5.4070 | 5.0541 | - |
Nov 19, 2024 | 5.3920 | 5.3920 | 5.3780 | 5.3780 | 5.0270 | - |
Nov 18, 2024 | 5.2890 | 5.4380 | 5.2830 | 5.4380 | 5.0831 | - |
Nov 15, 2024 | 5.2470 | 5.2990 | 5.2470 | 5.2990 | 4.9532 | - |
Nov 14, 2024 | 5.2800 | 5.3710 | 5.2800 | 5.3710 | 5.0205 | - |
Nov 13, 2024 | 5.3840 | 5.3910 | 5.3760 | 5.3760 | 5.0252 | - |
Nov 12, 2024 | 5.4350 | 5.5330 | 5.4350 | 5.5330 | 5.1719 | - |
Nov 11, 2024 | 5.3860 | 5.5350 | 5.3860 | 5.5350 | 5.1738 | - |
Nov 8, 2024 | 5.5800 | 5.5800 | 5.4590 | 5.4590 | 5.1028 | - |
Nov 7, 2024 | 5.4550 | 5.6000 | 5.4510 | 5.6000 | 5.2345 | - |
Nov 6, 2024 | 5.5290 | 5.5290 | 5.4620 | 5.4620 | 5.1056 | - |
Nov 5, 2024 | 5.3850 | 5.4750 | 5.3850 | 5.4750 | 5.1177 | - |
Nov 4, 2024 | 5.3890 | 5.4690 | 5.3820 | 5.4690 | 5.1121 | - |
Nov 1, 2024 | 5.3260 | 5.5140 | 5.3260 | 5.5140 | 5.1542 | - |
Oct 31, 2024 | 0.034051202 Dividend | |||||
Oct 31, 2024 | 5.5230 | 5.5230 | 5.4580 | 5.4580 | 5.1018 | - |
Oct 30, 2024 | 5.5110 | 5.5400 | 5.5060 | 5.5400 | 5.1286 | - |
Oct 29, 2024 | 5.6080 | 5.6100 | 5.5750 | 5.5750 | 5.1610 | - |
Oct 28, 2024 | 5.5970 | 5.6860 | 5.5910 | 5.6860 | 5.2638 | - |
Oct 25, 2024 | 5.6850 | 5.7130 | 5.6850 | 5.7130 | 5.2888 | - |
Oct 24, 2024 | 5.6340 | 5.7180 | 5.6330 | 5.7180 | 5.2934 | - |
Oct 23, 2024 | 5.6410 | 5.7060 | 5.6410 | 5.7060 | 5.2823 | - |
Oct 22, 2024 | 5.6080 | 5.7080 | 5.6070 | 5.7080 | 5.2841 | - |
Oct 21, 2024 | 5.6880 | 5.7210 | 5.6870 | 5.6950 | 5.2721 | - |
Oct 18, 2024 | 5.7430 | 5.8140 | 5.7400 | 5.7920 | 5.3619 | - |
Oct 17, 2024 | 5.7970 | 5.8090 | 5.7770 | 5.7770 | 5.3480 | - |
Oct 16, 2024 | 5.7390 | 5.8750 | 5.7390 | 5.8600 | 5.4249 | - |
Oct 15, 2024 | 5.6300 | 5.8050 | 5.6300 | 5.8050 | 5.3739 | - |
Oct 14, 2024 | 5.6280 | 5.6290 | 5.6100 | 5.6100 | 5.1934 | - |
Oct 11, 2024 | 5.5240 | 5.6950 | 5.5190 | 5.6500 | 5.2304 | - |
Oct 10, 2024 | 5.5880 | 5.6490 | 5.5880 | 5.6490 | 5.2295 | - |
Oct 9, 2024 | 5.6090 | 5.6870 | 5.6090 | 5.6840 | 5.2619 | - |
Oct 8, 2024 | 5.6910 | 5.7500 | 5.6750 | 5.6750 | 5.2536 | - |
Oct 7, 2024 | 5.7740 | 5.7990 | 5.7680 | 5.7990 | 5.3684 | - |
Oct 4, 2024 | 5.7180 | 5.8810 | 5.7120 | 5.8810 | 5.4443 | - |
Oct 3, 2024 | 5.7730 | 5.7960 | 5.7730 | 5.7850 | 5.3554 | - |
Oct 2, 2024 | 5.8230 | 5.9340 | 5.8230 | 5.8580 | 5.4230 | - |
Oct 1, 2024 | 5.7500 | 5.9130 | 5.7500 | 5.8460 | 5.4119 | - |
Sep 30, 2024 | 5.8140 | 5.8330 | 5.8090 | 5.8320 | 5.3989 | - |
Sep 27, 2024 | 0.034051202 Dividend | |||||
Sep 27, 2024 | 5.8540 | 5.8880 | 5.8540 | 5.8880 | 5.4508 | - |
Sep 26, 2024 | 5.8540 | 5.9810 | 5.8510 | 5.9740 | 5.4810 | - |
Sep 25, 2024 | 5.8910 | 5.9760 | 5.8910 | 5.9760 | 5.4829 | - |
Sep 24, 2024 | 5.8090 | 5.9600 | 5.8090 | 5.9600 | 5.4682 | - |
Sep 23, 2024 | 5.8980 | 6.0150 | 5.8980 | 5.9510 | 5.4599 | - |
Sep 20, 2024 | 5.8090 | 5.9780 | 5.8090 | 5.9780 | 5.4847 | - |
Sep 19, 2024 | 5.7960 | 5.9100 | 5.7960 | 5.9100 | 5.4223 | - |
Sep 18, 2024 | 5.8740 | 5.9330 | 5.8730 | 5.9100 | 5.4223 | - |
Sep 17, 2024 | 5.8490 | 5.9590 | 5.8490 | 5.9420 | 5.4517 | - |
Sep 16, 2024 | 5.8580 | 5.9070 | 5.8520 | 5.9070 | 5.4195 | - |
Sep 13, 2024 | 5.7600 | 5.9350 | 5.7600 | 5.9350 | 5.4452 | - |
Sep 12, 2024 | 5.7920 | 5.8570 | 5.7920 | 5.8520 | 5.3691 | - |
Sep 11, 2024 | 5.6730 | 5.8430 | 5.6730 | 5.8430 | 5.3608 | - |
Sep 10, 2024 | 5.5700 | 5.6750 | 5.5680 | 5.6750 | 5.2067 | - |
Sep 9, 2024 | 5.5140 | 5.6600 | 5.5140 | 5.6600 | 5.1929 | - |
Sep 6, 2024 | 5.5130 | 5.6210 | 5.5110 | 5.5700 | 5.1104 | - |
Sep 5, 2024 | 5.5590 | 5.6560 | 5.5580 | 5.5930 | 5.1315 | - |
Sep 4, 2024 | 5.4610 | 5.6850 | 5.4600 | 5.6850 | 5.2159 | - |
Sep 3, 2024 | 5.5510 | 5.5810 | 5.5500 | 5.5590 | 5.1003 | - |
Sep 2, 2024 | 5.5670 | 5.5670 | 5.5420 | 5.5420 | 5.0847 | - |
Aug 30, 2024 | 0.034051202 Dividend | |||||
Aug 30, 2024 | 5.5840 | 5.6110 | 5.5840 | 5.6050 | 5.1425 | - |
Aug 29, 2024 | 5.5000 | 5.6480 | 5.5000 | 5.6480 | 5.1330 | - |
Aug 28, 2024 | 5.6130 | 5.6850 | 5.5620 | 5.5620 | 5.0548 | - |
Aug 27, 2024 | 5.4610 | 5.6490 | 5.4610 | 5.6490 | 5.1339 | - |
Aug 26, 2024 | 5.3940 | 5.5350 | 5.3940 | 5.5120 | 5.0094 | - |
Aug 23, 2024 | 5.1670 | 5.4650 | 5.1670 | 5.4650 | 4.9667 | - |
Aug 22, 2024 | 5.2070 | 5.2970 | 5.2070 | 5.2520 | 4.7731 | - |
Aug 21, 2024 | 5.0790 | 5.2920 | 5.0790 | 5.2560 | 4.7767 | - |
Aug 20, 2024 | 5.1460 | 5.1870 | 5.1460 | 5.1870 | 4.7140 | - |
Aug 19, 2024 | 5.0870 | 5.2350 | 5.0870 | 5.2050 | 4.7304 | - |
Aug 16, 2024 | 4.9925 | 5.2040 | 4.9925 | 5.2040 | 4.7295 | - |
Aug 15, 2024 | 4.8395 | 5.1000 | 4.8395 | 5.1000 | 4.6350 | - |
Aug 14, 2024 | 4.8595 | 4.9615 | 4.8575 | 4.9615 | 4.5091 | - |
Aug 13, 2024 | 4.8485 | 4.9265 | 4.8485 | 4.9265 | 4.4773 | - |
Aug 12, 2024 | 4.8675 | 4.9130 | 4.8665 | 4.9130 | 4.4650 | - |
Aug 9, 2024 | 4.9185 | 4.9490 | 4.9055 | 4.9490 | 4.4977 | - |
Aug 8, 2024 | 4.7905 | 5.0000 | 4.7905 | 5.0000 | 4.5441 | - |
Aug 7, 2024 | 4.8545 | 4.9720 | 4.8545 | 4.9095 | 4.4618 | - |
Aug 6, 2024 | 4.8505 | 4.9110 | 4.8505 | 4.9110 | 4.4632 | - |
Aug 5, 2024 | 4.8345 | 4.8355 | 4.8190 | 4.8190 | 4.3796 | - |
Aug 2, 2024 | 4.9655 | 5.0660 | 4.9645 | 4.9645 | 4.5118 | - |
Aug 1, 2024 | 5.0860 | 5.2170 | 5.0860 | 5.1850 | 4.7122 | - |
Jul 31, 2024 | 0.034051202 Dividend | |||||
Jul 31, 2024 | 5.1380 | 5.2090 | 5.1380 | 5.2090 | 4.7340 | - |
Jul 30, 2024 | 5.1420 | 5.2230 | 5.1420 | 5.2230 | 4.6983 | - |
Jul 29, 2024 | 5.1580 | 5.2170 | 5.1580 | 5.1860 | 4.6650 | - |
Jul 26, 2024 | 5.1250 | 5.1960 | 5.1250 | 5.1910 | 4.6695 | - |
Jul 25, 2024 | 5.1340 | 5.2800 | 5.1340 | 5.2800 | 4.7496 | - |
Jul 24, 2024 | 5.1810 | 5.2690 | 5.1810 | 5.2690 | 4.7397 | - |
Jul 23, 2024 | 5.1340 | 5.2710 | 5.1330 | 5.2710 | 4.7415 | - |
Jul 22, 2024 | 5.0800 | 5.2020 | 5.0800 | 5.2020 | 4.6794 | - |
Jul 19, 2024 | 5.0290 | 5.1690 | 5.0290 | 5.1570 | 4.6389 | - |
Jul 18, 2024 | 4.9315 | 5.1900 | 4.9315 | 5.1180 | 4.6038 | - |
Jul 17, 2024 | 4.8545 | 4.9840 | 4.8530 | 4.9820 | 4.4815 | - |
Jul 16, 2024 | 4.7760 | 4.9190 | 4.7760 | 4.9190 | 4.4248 | - |
Jul 15, 2024 | 4.7585 | 4.8675 | 4.7580 | 4.8675 | 4.3785 | - |
Jul 12, 2024 | 4.7405 | 4.8650 | 4.7405 | 4.8650 | 4.3762 | - |
Jul 11, 2024 | 4.6005 | 4.7965 | 4.6005 | 4.7965 | 4.3146 | - |
Jul 10, 2024 | 4.5835 | 4.6465 | 4.5835 | 4.6465 | 4.1797 | - |
Jul 9, 2024 | 4.6755 | 4.7020 | 4.6755 | 4.6770 | 4.2071 | - |
Jul 8, 2024 | 4.6215 | 4.6830 | 4.6215 | 4.6710 | 4.2017 | - |
Jul 5, 2024 | 4.6600 | 4.6930 | 4.6600 | 4.6930 | 4.2215 | - |
Jul 4, 2024 | 4.6130 | 4.7220 | 4.6125 | 4.7220 | 4.2476 | - |
Jul 3, 2024 | 4.5880 | 4.7325 | 4.5875 | 4.6855 | 4.2148 | - |
Jul 2, 2024 | 4.5015 | 4.5820 | 4.4960 | 4.4960 | 4.0443 | - |
Jul 1, 2024 | 4.5135 | 4.5135 | 4.4925 | 4.4925 | 4.0412 | - |
Jun 28, 2024 | 0.034051202 Dividend | |||||
Jun 28, 2024 | 4.5745 | 4.5780 | 4.5740 | 4.5780 | 4.1181 | - |
Jun 27, 2024 | 4.5635 | 4.6285 | 4.5635 | 4.6285 | 4.1155 | - |
Jun 26, 2024 | 4.5600 | 4.5975 | 4.5060 | 4.5060 | 4.0066 | - |
Jun 25, 2024 | 4.5410 | 4.6310 | 4.5060 | 4.5060 | 4.0066 | - |
Jun 24, 2024 | 4.4100 | 4.5455 | 4.4100 | 4.5060 | 4.0066 | - |
Jun 21, 2024 | 4.4285 | 4.6060 | 4.4285 | 4.6060 | 4.0955 | - |
Jun 20, 2024 | 4.4045 | 4.5210 | 4.3915 | 4.3915 | 3.9048 | - |
Jun 19, 2024 | 4.4015 | 4.6060 | 4.4015 | 4.6060 | 4.0955 | - |
Jun 18, 2024 | 4.5035 | 4.6055 | 4.4970 | 4.6055 | 4.0951 | - |
Jun 17, 2024 | 4.6510 | 4.6915 | 4.6510 | 4.6915 | 4.1715 | - |
Jun 14, 2024 | 4.6520 | 4.7620 | 4.6520 | 4.7620 | 4.2342 | - |
Jun 13, 2024 | 4.5995 | 4.7010 | 4.5990 | 4.7010 | 4.1800 | - |
Jun 12, 2024 | 4.5850 | 4.7330 | 4.5840 | 4.6060 | 4.0955 | - |
Jun 11, 2024 | 4.6145 | 4.6740 | 4.6060 | 4.6060 | 4.0955 | - |
Jun 10, 2024 | 4.6695 | 4.7050 | 4.6665 | 4.7050 | 4.1836 | - |
Jun 7, 2024 | 4.7625 | 4.7655 | 4.7625 | 4.7655 | 4.2373 | - |
Jun 6, 2024 | 4.7555 | 4.8330 | 4.7555 | 4.7855 | 4.2551 | - |
Jun 5, 2024 | 4.7325 | 4.8055 | 4.7310 | 4.7855 | 4.2551 | - |
Jun 4, 2024 | 4.6560 | 4.7205 | 4.6560 | 4.7205 | 4.1973 | - |
Jun 3, 2024 | 4.6760 | 4.7460 | 4.6705 | 4.7460 | 4.2200 | - |
May 31, 2024 | 0.034051202 Dividend | |||||
May 31, 2024 | 4.6795 | 4.6795 | 4.6715 | 4.6715 | 4.1538 | - |
May 30, 2024 | 4.6480 | 4.6855 | 4.6480 | 4.6855 | 4.1188 | - |
May 29, 2024 | 4.6665 | 4.7310 | 4.6665 | 4.6855 | 4.1188 | - |
May 28, 2024 | 4.7505 | 4.7830 | 4.6855 | 4.6855 | 4.1188 | - |
May 27, 2024 | 4.7020 | 4.8165 | 4.7020 | 4.8165 | 4.2339 | - |
May 24, 2024 | 4.6650 | 4.7880 | 4.6650 | 4.6855 | 4.1188 | - |
May 23, 2024 | 4.7055 | 4.7485 | 4.6855 | 4.6855 | 4.1188 | - |
May 22, 2024 | 4.7395 | 4.9850 | 4.7340 | 4.9850 | 4.3821 | - |
May 21, 2024 | 4.7405 | 4.8235 | 4.7405 | 4.8235 | 4.2401 | - |
May 20, 2024 | 4.7390 | 4.7475 | 4.7295 | 4.7295 | 4.1575 | - |
May 17, 2024 | 4.8320 | 4.9850 | 4.8315 | 4.9850 | 4.3821 | - |
May 16, 2024 | 4.7265 | 4.9850 | 4.7250 | 4.9850 | 4.3821 | - |
May 15, 2024 | 4.9545 | 4.9850 | 4.8675 | 4.9850 | 4.3821 | - |
May 14, 2024 | 4.9405 | 4.9955 | 4.9405 | 4.9850 | 4.3821 | - |
May 13, 2024 | 4.9650 | 5.0200 | 4.9650 | 5.0200 | 4.4128 | - |
May 10, 2024 | 4.8690 | 4.9545 | 4.6855 | 4.6855 | 4.1188 | - |
May 9, 2024 | 4.7730 | 4.8570 | 4.7725 | 4.8570 | 4.2696 | - |
May 8, 2024 | 4.7370 | 4.7995 | 4.7370 | 4.7995 | 4.2190 | - |
May 7, 2024 | 4.7880 | 4.8450 | 4.7880 | 4.8450 | 4.2590 | - |
May 6, 2024 | 4.6790 | 4.8280 | 4.6790 | 4.8280 | 4.2441 | - |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%