Frankfurt - Delayed Quote EUR
JBG SMITH Properties (JBG.F)
12.20
0.00
(0.00%)
As of 8:01:28 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 |
---|---|---|---|---|---|---|
Apr 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 13 |
Apr 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Apr 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Apr 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Apr 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Apr 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Apr 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Apr 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
Apr 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Apr 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Apr 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
Apr 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Apr 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Apr 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Apr 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Apr 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Apr 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Apr 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Apr 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Mar 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Mar 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Mar 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Mar 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Mar 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Mar 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Mar 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Mar 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Mar 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Mar 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Mar 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Mar 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Mar 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Mar 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Mar 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Mar 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Mar 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Mar 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Mar 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Mar 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Mar 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Feb 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Feb 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Feb 26, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Feb 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Feb 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Feb 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Feb 20, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Feb 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Feb 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Feb 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Feb 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Feb 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Feb 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Feb 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Feb 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Feb 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Feb 6, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Feb 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Feb 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Feb 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Jan 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Jan 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Jan 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Jan 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Jan 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Jan 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Jan 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Jan 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Jan 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Jan 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Jan 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Jan 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Jan 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Jan 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Jan 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Jan 10, 2025 | 13.80 | 15.20 | 13.80 | 15.20 | 15.20 | 13 |
Jan 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Jan 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Jan 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Jan 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jan 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jan 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
Dec 30, 2024 | 0.15351 Dividend | |||||
Dec 30, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Dec 27, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.32 | - |
Dec 23, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | - |
Dec 20, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.03 | - |
Dec 19, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.13 | - |
Dec 18, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.12 | - |
Dec 17, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.21 | - |
Dec 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.82 | - |
Dec 13, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.82 | - |
Dec 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.82 | - |
Dec 11, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.82 | - |
Dec 10, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.02 | - |
Dec 9, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.82 | - |
Dec 6, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.62 | - |
Dec 5, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.72 | - |
Dec 4, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.92 | - |
Dec 3, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.21 | - |
Dec 2, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.21 | - |
Nov 29, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.12 | - |
Nov 28, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.12 | - |
Nov 27, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.21 | - |
Nov 26, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.21 | - |
Nov 25, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.41 | - |
Nov 22, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | - |
Nov 21, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.03 | - |
Nov 20, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.53 | - |
Nov 19, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | - |
Nov 18, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.73 | - |
Nov 15, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.03 | - |
Nov 14, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | - |
Nov 13, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.13 | - |
Nov 12, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.02 | - |
Nov 11, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.61 | - |
Nov 8, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.41 | - |
Nov 7, 2024 | 0.15351 Dividend | |||||
Nov 7, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.41 | - |
Nov 6, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.84 | - |
Nov 5, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.75 | - |
Nov 4, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.65 | - |
Nov 1, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.84 | - |
Oct 31, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.43 | - |
Oct 30, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.72 | - |
Oct 29, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.92 | - |
Oct 28, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.82 | - |
Oct 25, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.02 | - |
Oct 24, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.92 | - |
Oct 23, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.11 | - |
Oct 22, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.02 | - |
Oct 21, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.41 | - |
Oct 18, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.31 | - |
Oct 17, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.02 | - |
Oct 16, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.82 | - |
Oct 15, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.33 | - |
Oct 14, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.23 | - |
Oct 11, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.04 | - |
Oct 10, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.14 | - |
Oct 9, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.04 | - |
Oct 8, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.04 | - |
Oct 7, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.33 | - |
Oct 4, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.23 | - |
Oct 3, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.14 | - |
Oct 2, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.04 | - |
Oct 1, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.84 | - |
Sep 30, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.94 | - |
Sep 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.14 | - |
Sep 26, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.14 | - |
Sep 25, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.23 | - |
Sep 24, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.43 | - |
Sep 23, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.43 | - |
Sep 20, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.53 | - |
Sep 19, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.72 | - |
Sep 18, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.82 | - |
Sep 17, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.82 | - |
Sep 16, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.62 | - |
Sep 13, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.23 | - |
Sep 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.14 | - |
Sep 11, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.84 | - |
Sep 10, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.84 | - |
Sep 9, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.65 | - |
Sep 6, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.84 | - |
Sep 5, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.84 | - |
Sep 4, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.84 | - |
Sep 3, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.94 | - |
Sep 2, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.94 | - |
Aug 30, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.84 | - |
Aug 29, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.94 | - |
Aug 28, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.84 | - |
Aug 27, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.75 | - |
Aug 26, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.94 | - |
Aug 23, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.75 | - |
Aug 22, 2024 | 15.10 | 15.70 | 15.10 | 15.70 | 15.33 | 78 |
Aug 21, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.55 | - |
Aug 20, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.55 | - |
Aug 19, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.45 | - |
Aug 16, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.55 | - |
Aug 15, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.36 | - |
Aug 14, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.45 | - |
Aug 13, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.16 | - |
Aug 12, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.55 | - |
Aug 9, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.45 | - |
Aug 8, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.26 | - |
Aug 7, 2024 | 0.15351 Dividend | |||||
Aug 7, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.36 | - |
Aug 6, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.11 | - |
Aug 5, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | - |
Aug 2, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.98 | - |
Aug 1, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.17 | - |
Jul 31, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.85 | - |
Jul 30, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.56 | - |
Jul 29, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.56 | - |
Jul 26, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.17 | - |
Jul 25, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.07 | - |
Jul 24, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.46 | - |
Jul 23, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.36 | - |
Jul 22, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.98 | - |
Jul 19, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.07 | - |
Jul 18, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.27 | - |
Jul 17, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.46 | - |
Jul 16, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.46 | - |
Jul 15, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.36 | - |
Jul 12, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.07 | - |
Jul 11, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.69 | - |
Jul 10, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.59 | - |
Jul 9, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | - |
Jul 8, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.30 | - |
Jul 5, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.40 | - |
Jul 4, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.50 | - |
Jul 3, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.40 | - |
Jul 2, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.11 | - |
Jul 1, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.21 | - |
Jun 28, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.21 | - |
Jun 27, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.01 | - |
Jun 26, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.92 | - |
Jun 25, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.82 | - |
Jun 24, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.82 | - |
Jun 21, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.92 | - |
Jun 20, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.82 | - |
Jun 19, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.82 | - |
Jun 18, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.82 | - |
Jun 17, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.82 | - |
Jun 14, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.72 | - |
Jun 13, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.53 | - |
Jun 12, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.24 | - |
Jun 11, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.44 | - |
Jun 10, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.53 | - |
Jun 7, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.53 | - |
Jun 6, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.44 | - |
Jun 5, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.34 | - |
Jun 4, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.24 | - |
Jun 3, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.34 | - |
May 31, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.15 | - |
May 30, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.86 | - |
May 29, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.95 | - |
May 28, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.15 | - |
May 27, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.15 | - |
May 24, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.24 | - |
May 23, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.63 | - |
May 22, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.72 | - |
May 21, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.63 | - |
May 20, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.92 | - |
May 17, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.01 | - |
May 16, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.01 | - |
May 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.01 | - |
May 14, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.82 | - |
May 13, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.72 | - |
May 10, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.82 | - |
May 9, 2024 | 0.15351 Dividend | |||||
May 9, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.72 | - |
May 8, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.75 | - |
May 7, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.94 | - |
May 6, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.94 | - |
May 3, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.03 | - |
May 2, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.56 | - |
Apr 30, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.51 | - |
Apr 29, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.22 | - |
Related Tickers
EWJV iShares MSCI Japan Value ETF
34.59
+2.22%
EZA iShares MSCI South Africa ETF
49.09
+1.47%
IAU iShares Gold Trust
63.23
+1.43%
GLD SPDR Gold Shares
309.07
+1.42%
FLEU Franklin FTSE Eurozone ETF
29.06
+1.38%
GAA Cambria Global Asset Allocation ETF
29.12
+1.32%
EWL iShares MSCI Switzerland ETF
53.71
+1.26%
EWM iShares MSCI Malaysia ETF
23.71
+1.20%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
84.01
+1.19%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
INTF iShares International Equity Factor ETF
32.15
+1.10%
FYLD Cambria Foreign Shareholder Yield ETF
27.15
+1.08%
IDX VanEck Indonesia Index ETF
13.17
+1.07%
FTXN First Trust Nasdaq Oil & Gas ETF
26.57
+1.07%
AADR AdvisorShares Dorsey Wright ADR ETF
74.53
+1.06%
PSP Invesco Global Listed Private Equity ETF
64.10
+1.05%
IDOG ALPS International Sector Dividend Dogs ETF
32.59
+1.02%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.56
+1.00%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.39
+0.99%
IPAC iShares Core MSCI Pacific ETF
64.77
+0.98%
IAK iShares U.S. Insurance ETF
130.77
+0.98%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.33
+0.95%
EFV iShares MSCI EAFE Value ETF
61.07
+0.91%
FILL iShares MSCI Global Energy Producers ETF
22.60
+0.90%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
75.49
+0.90%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
53.70
+0.88%
DWLD Davis Select Worldwide ETF
37.22
+0.88%
EPI WisdomTree India Earnings Fund
45.22
+0.87%
GDXJ VanEck Junior Gold Miners ETF
61.57
+0.87%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.10
+0.83%
RING iShares MSCI Global Gold Miners ETF
41.19
+0.83%
DGT SPDR Global Dow ETF
139.26
+0.83%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.76
+0.83%
QINT American Century Quality Diversified International ETF
53.96
+0.82%
RAAX VanEck Real Assets ETF
30.26
+0.82%
UEVM VictoryShares Emerging Markets Value Momentum ETF
47.20
+0.81%
FNDF Schwab Fundamental International Equity ETF
37.30
+0.81%
UTES Virtus Reaves Utilities ETF
66.65
+0.80%
NANR SPDR S&P North American Natural Resources ETF
53.37
+0.80%
ENFR Alerian Energy Infrastructure ETF
31.70
+0.79%
FRI First Trust S&P REIT Index Fund
26.71
+0.79%
EWC iShares MSCI Canada ETF
42.37
+0.78%
FOVL iShares Focused Value Factor ETF
66.80
+0.78%
FXU First Trust Utilities AlphaDEX Fund
41.17
+0.78%
USRT iShares Core U.S. REIT ETF
55.82
+0.78%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.28
+0.77%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.37
+0.77%
REZ iShares Residential and Multisector Real Estate ETF
82.64
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.25
+0.77%
HAP VanEck Natural Resources ETF
48.88
+0.76%
PPH VanEck Pharmaceutical ETF
87.45
+0.76%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.87
+0.76%
EMMF WisdomTree Emerging Markets Multifactor Fund
26.94
+0.76%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
75.67
+0.75%
VRAI Virtus Real Asset Income ETF
22.09
+0.74%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.53
+0.74%
SLX VanEck Steel ETF
60.60
+0.73%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
36.08
+0.73%
KIE SPDR S&P Insurance ETF
56.96
+0.73%
VPU Vanguard Utilities Index Fund ETF Shares
170.57
+0.72%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.86
+0.71%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.13
+0.71%
REET iShares Global REIT ETF
24.05
+0.71%
FENY Fidelity MSCI Energy Index ETF
22.75
+0.71%
VDE Vanguard Energy Index Fund ETF Shares
115.44
+0.71%
XLE The Energy Select Sector SPDR Fund
82.97
+0.70%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.56
+0.69%
IEFA iShares Core MSCI EAFE ETF
78.62
+0.69%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
52.79
+0.69%
IDEV iShares Core MSCI International Developed Markets ETF
71.47
+0.68%
XMMO Invesco S&P MidCap Momentum ETF
114.78
+0.68%
NETL Fundamental Income Net Lease Real Estate ETF
23.92
+0.67%
XME SPDR S&P Metals and Mining ETF
56.92
+0.67%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.12
+0.67%
FUTY Fidelity MSCI Utilities Index ETF
50.85
+0.65%
XSMO Invesco S&P SmallCap Momentum ETF
61.73
+0.65%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
58.98
+0.65%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.86
+0.64%
IGRO iShares International Dividend Growth ETF
74.77
+0.63%
FSMD Fidelity Small-Mid Multifactor ETF
38.37
+0.63%
IGF iShares Global Infrastructure ETF
56.66
+0.62%
IMTM iShares MSCI Intl Momentum Factor ETF
42.17
+0.62%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
98.05
+0.62%
FYC First Trust Small Cap Growth AlphaDEX Fund
68.83
+0.61%
XLU The Utilities Select Sector SPDR Fund
78.69
+0.61%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.22
+0.61%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.03
+0.61%
FREL Fidelity MSCI Real Estate Index ETF
26.53
+0.61%
IXC iShares Global Energy ETF
38.16
+0.61%
EES WisdomTree U.S. SmallCap Earnings Fund
46.72
+0.60%
EYLD Cambria Emerging Shareholder Yield ETF
31.80
+0.60%
CGW Invesco S&P Global Water Index ETF
57.93
+0.60%
PPA Invesco Aerospace & Defense ETF
120.50
+0.59%
SPGP Invesco S&P 500 GARP ETF
96.60
+0.58%
BIZD VanEck BDC Income ETF
15.60
+0.58%
CEFS Saba Closed-End Funds ETF
21.08
+0.57%
WBIY WBI Power Factor High Dividend ETF
27.83
+0.56%
LGOV First Trust Long Duration Opportunities ETF
21.44
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.58
+0.56%
IPKW Invesco International BuyBack Achievers ETF
45.30
+0.55%