Tel Aviv - Delayed Quote ILA
Migdal Mutual Funds Ltd. - MTF SAL (4A) TA - Construction (MTF-F65.TA)
At close: 1:34 PM GMT+3
Currency in ILA 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 |
---|---|---|---|---|---|---|
Oct 8, 2024 | 14.62 | 14.71 | 14.62 | 14.62 | 14.62 | 15,210 |
Oct 7, 2024 | 14.74 | 14.85 | 14.61 | 14.62 | 14.62 | 25,865 |
Oct 6, 2024 | 14.73 | 14.90 | 14.71 | 14.74 | 14.74 | 32,054 |
Oct 1, 2024 | 15.00 | 15.44 | 15.03 | 15.03 | 15.03 | 63,741 |
Sep 30, 2024 | 14.98 | 15.01 | 14.87 | 15.00 | 15.00 | 9,952 |
Sep 29, 2024 | 14.76 | 15.10 | 14.78 | 14.98 | 14.98 | 29,590 |
Sep 26, 2024 | 14.56 | 14.88 | 14.56 | 14.76 | 14.76 | 102,318 |
Sep 25, 2024 | 14.30 | 14.45 | 14.14 | 14.43 | 14.43 | 19,809 |
Sep 24, 2024 | 13.84 | 14.41 | 14.03 | 14.28 | 14.28 | 34,392 |
Sep 23, 2024 | 13.88 | 13.91 | 13.73 | 13.84 | 13.84 | 6,484 |
Sep 22, 2024 | 13.89 | 13.99 | 13.56 | 13.88 | 13.88 | 14,495 |
Sep 19, 2024 | 14.06 | 14.20 | 13.70 | 13.89 | 13.89 | 8,241 |
Sep 18, 2024 | 13.94 | 14.10 | 13.98 | 14.04 | 14.04 | 25,351 |
Sep 17, 2024 | 14.35 | 14.35 | 13.90 | 13.94 | 13.94 | 28,566 |
Sep 16, 2024 | 14.78 | 14.78 | 14.30 | 14.35 | 14.35 | 44,533 |
Sep 15, 2024 | 14.83 | 14.82 | 14.76 | 14.78 | 14.78 | 30,666 |
Sep 12, 2024 | 14.60 | 14.86 | 14.71 | 14.83 | 14.83 | 14,487 |
Sep 11, 2024 | 14.44 | 14.63 | 14.47 | 14.60 | 14.60 | 14,035 |
Sep 10, 2024 | 14.43 | 14.46 | 14.41 | 14.44 | 14.44 | 19,946 |
Sep 9, 2024 | 14.66 | 14.65 | 14.39 | 14.43 | 14.43 | 22,447 |
Sep 8, 2024 | 14.88 | 14.78 | 14.63 | 14.66 | 14.66 | 9,872 |
Sep 5, 2024 | 14.60 | 14.88 | 14.60 | 14.88 | 14.88 | 8,260 |
Sep 4, 2024 | 14.64 | 14.64 | 14.48 | 14.63 | 14.63 | 30,022 |
Sep 3, 2024 | 14.76 | 14.76 | 14.66 | 14.76 | 14.76 | 1,741 |
Sep 2, 2024 | 14.62 | 14.80 | 14.72 | 14.76 | 14.76 | 3,285 |
Sep 1, 2024 | 14.84 | 14.73 | 14.60 | 14.62 | 14.62 | 10,248 |
Aug 29, 2024 | 14.89 | 14.89 | 14.75 | 14.84 | 14.84 | 53,569 |
Aug 28, 2024 | 14.70 | 14.90 | 14.71 | 14.89 | 14.89 | 19,975 |
Aug 27, 2024 | 14.61 | 14.95 | 14.70 | 14.70 | 14.70 | 25,528 |
Aug 26, 2024 | 14.51 | 14.70 | 14.50 | 14.61 | 14.61 | 22,569 |
Aug 25, 2024 | 13.92 | 14.42 | 13.92 | 14.40 | 14.40 | 72,707 |
Aug 22, 2024 | 13.91 | 14.09 | 13.99 | 14.04 | 14.04 | 939 |
Aug 21, 2024 | 14.19 | 14.09 | 13.77 | 13.91 | 13.91 | 19,829 |
Aug 20, 2024 | 14.20 | 14.41 | 14.19 | 14.19 | 14.19 | 35,340 |
Aug 19, 2024 | 14.37 | 14.18 | 14.05 | 14.13 | 14.13 | 14,023 |
Aug 18, 2024 | 14.12 | 14.39 | 14.12 | 14.37 | 14.37 | 14,491 |
Aug 15, 2024 | 13.85 | 14.15 | 13.96 | 14.12 | 14.12 | 20,556 |
Aug 14, 2024 | 13.63 | 13.99 | 13.63 | 13.85 | 13.85 | 7,442 |
Aug 12, 2024 | 14.02 | 13.80 | 13.61 | 13.63 | 13.63 | 24,447 |
Aug 11, 2024 | 14.01 | 14.21 | 14.00 | 14.02 | 14.02 | 15,133 |
Aug 8, 2024 | 13.96 | 14.08 | 13.83 | 14.01 | 14.01 | 65,743 |
Aug 7, 2024 | 13.48 | 13.99 | 13.83 | 13.96 | 13.96 | 112,851 |
Aug 6, 2024 | 13.22 | 13.65 | 13.22 | 13.48 | 13.48 | 36,233 |
Aug 5, 2024 | 13.25 | 13.25 | 12.86 | 13.25 | 13.25 | 73,854 |
Aug 4, 2024 | 13.10 | 13.29 | 13.10 | 13.25 | 13.25 | 34,830 |
Aug 1, 2024 | 13.90 | 13.82 | 13.45 | 13.47 | 13.47 | 43,248 |
Jul 31, 2024 | 13.93 | 14.03 | 13.72 | 13.90 | 13.90 | 26,624 |
Jul 30, 2024 | 14.13 | 14.13 | 13.95 | 13.96 | 13.96 | 48,993 |
Jul 29, 2024 | 14.41 | 14.44 | 14.12 | 14.13 | 14.13 | 31,088 |
Jul 28, 2024 | 14.84 | 14.84 | 14.39 | 14.41 | 14.41 | 12,785 |
Jul 25, 2024 | 15.12 | 15.16 | 14.95 | 15.02 | 15.02 | 46,749 |
Jul 24, 2024 | 14.79 | 15.18 | 14.88 | 15.12 | 15.12 | 40,411 |
Jul 23, 2024 | 14.55 | 14.94 | 14.55 | 14.79 | 14.79 | 23,647 |
Jul 22, 2024 | 14.60 | 14.61 | 14.42 | 14.45 | 14.45 | 39,956 |
Jul 21, 2024 | 14.75 | 14.50 | 14.46 | 14.48 | 14.48 | 19,322 |
Jul 18, 2024 | 14.49 | 14.79 | 14.49 | 14.75 | 14.75 | 14,605 |
Jul 17, 2024 | 14.50 | 14.54 | 14.32 | 14.49 | 14.49 | 26,812 |
Jul 16, 2024 | 14.35 | 14.57 | 14.35 | 14.50 | 14.50 | 28,410 |
Jul 15, 2024 | 14.36 | 14.66 | 14.46 | 14.47 | 14.47 | 63,961 |
Jul 14, 2024 | 14.30 | 14.42 | 14.24 | 14.36 | 14.36 | 65,023 |
Jul 11, 2024 | 14.03 | 14.33 | 14.03 | 14.30 | 14.30 | 71,611 |
Jul 10, 2024 | 13.72 | 13.85 | 13.67 | 13.75 | 13.75 | 180,392 |
Jul 9, 2024 | 13.50 | 13.80 | 13.50 | 13.72 | 13.72 | 35,518 |
Jul 8, 2024 | 13.67 | 13.68 | 13.35 | 13.45 | 13.45 | 91,827 |
Jul 7, 2024 | 12.78 | 13.69 | 12.78 | 13.67 | 13.67 | 367,604 |
Jul 4, 2024 | 12.40 | 12.78 | 12.63 | 12.78 | 12.78 | 42,954 |
Jul 3, 2024 | 12.38 | 12.45 | 12.38 | 12.40 | 12.40 | 3,296 |
Jul 2, 2024 | 12.25 | 12.43 | 12.25 | 12.34 | 12.34 | 14,507 |
Jul 1, 2024 | 12.26 | 12.61 | 12.26 | 12.26 | 12.26 | 48,644 |
Jun 30, 2024 | 12.19 | 12.29 | 12.18 | 12.26 | 12.26 | 25,044 |
Jun 27, 2024 | 12.27 | 12.27 | 12.16 | 12.19 | 12.19 | 33,326 |
Jun 26, 2024 | 12.18 | 12.50 | 12.26 | 12.32 | 12.32 | 10,300 |
Jun 25, 2024 | 12.05 | 12.32 | 12.01 | 12.18 | 12.18 | 18,671 |
Jun 24, 2024 | 11.97 | 12.12 | 11.89 | 12.05 | 12.05 | 24,414 |
Jun 23, 2024 | 12.13 | 12.09 | 11.91 | 11.97 | 11.97 | 52,493 |
Jun 20, 2024 | 12.35 | 12.38 | 12.12 | 12.13 | 12.13 | 32,187 |
Jun 19, 2024 | 12.36 | 12.41 | 12.28 | 12.35 | 12.35 | 31,247 |
Jun 18, 2024 | 12.57 | 12.57 | 12.32 | 12.36 | 12.36 | 29,871 |
Jun 17, 2024 | 12.21 | 12.57 | 12.18 | 12.57 | 12.57 | 54,362 |
Jun 16, 2024 | 12.34 | 12.46 | 12.18 | 12.21 | 12.21 | 65,647 |
Jun 13, 2024 | 12.37 | 12.54 | 12.24 | 12.34 | 12.34 | 21,118 |
Jun 10, 2024 | 12.15 | 12.49 | 12.15 | 12.37 | 12.37 | 62,193 |
Jun 9, 2024 | 12.30 | 12.41 | 12.01 | 12.10 | 12.10 | 54,470 |
Jun 6, 2024 | 12.70 | 12.60 | 12.24 | 12.24 | 12.24 | 68,394 |
Jun 5, 2024 | 12.93 | 13.05 | 12.60 | 12.70 | 12.70 | 64,196 |
Jun 4, 2024 | 13.13 | 13.13 | 12.86 | 12.94 | 12.94 | 6,359 |
Jun 3, 2024 | 13.05 | 13.38 | 12.80 | 13.13 | 13.13 | 60,098 |
Jun 2, 2024 | 12.82 | 13.25 | 13.04 | 13.05 | 13.05 | 62,505 |
May 30, 2024 | 13.00 | 13.10 | 12.76 | 12.82 | 12.82 | 60,406 |
May 29, 2024 | 13.22 | 13.22 | 12.97 | 13.00 | 13.00 | 105,814 |
May 28, 2024 | 13.04 | 13.24 | 13.07 | 13.22 | 13.22 | 6,671 |
May 27, 2024 | 13.14 | 13.23 | 13.02 | 13.04 | 13.04 | 82,100 |
May 26, 2024 | 13.19 | 13.34 | 13.16 | 13.24 | 13.24 | 10,545 |
May 23, 2024 | 13.30 | 13.36 | 13.15 | 13.19 | 13.19 | 23,800 |
May 22, 2024 | 13.57 | 13.57 | 13.29 | 13.30 | 13.30 | 39,493 |
May 21, 2024 | 13.58 | 13.65 | 13.51 | 13.57 | 13.57 | 27,121 |
May 20, 2024 | 13.56 | 13.70 | 13.37 | 13.58 | 13.58 | 17,462 |
May 19, 2024 | 13.94 | 13.91 | 13.52 | 13.56 | 13.56 | 40,719 |
May 16, 2024 | 14.33 | 14.33 | 13.89 | 13.94 | 13.94 | 101,475 |
May 15, 2024 | 14.55 | 14.55 | 14.21 | 14.33 | 14.33 | 32,004 |
May 12, 2024 | 14.60 | 14.60 | 14.34 | 14.44 | 14.44 | 8,286 |
May 9, 2024 | 14.45 | 14.56 | 14.44 | 14.50 | 14.50 | 26,242 |
May 8, 2024 | 14.41 | 14.51 | 14.41 | 14.45 | 14.45 | 13,132 |
May 7, 2024 | 14.16 | 14.52 | 14.20 | 14.41 | 14.41 | 10,004 |
May 6, 2024 | 14.51 | 14.35 | 14.14 | 14.16 | 14.16 | 30,676 |
May 5, 2024 | 14.28 | 14.58 | 14.41 | 14.51 | 14.51 | 6,840 |
May 2, 2024 | 14.23 | 14.32 | 14.20 | 14.28 | 14.28 | 29,818 |
May 1, 2024 | 14.11 | 14.23 | 14.01 | 14.13 | 14.13 | 6,819 |
Apr 30, 2024 | 14.20 | 14.23 | 14.03 | 14.11 | 14.11 | 31,071 |
Apr 25, 2024 | 14.18 | 14.02 | 13.93 | 13.98 | 13.98 | 20,738 |
Apr 24, 2024 | 14.10 | 14.45 | 14.10 | 14.18 | 14.18 | 7,199 |
Apr 21, 2024 | 13.85 | 14.11 | 13.96 | 14.10 | 14.10 | 54,013 |
Apr 18, 2024 | 13.72 | 13.88 | 13.64 | 13.85 | 13.85 | 102,580 |
Apr 17, 2024 | 13.79 | 13.92 | 13.70 | 13.72 | 13.72 | 20,842 |
Apr 16, 2024 | 13.84 | 13.90 | 13.60 | 13.79 | 13.79 | 24,359 |
Apr 15, 2024 | 13.87 | 14.17 | 13.69 | 13.84 | 13.84 | 23,275 |
Apr 14, 2024 | 13.84 | 13.84 | 13.57 | 13.60 | 13.60 | 20,341 |
Apr 11, 2024 | 14.10 | 14.10 | 13.76 | 13.78 | 13.78 | 50,250 |
Apr 10, 2024 | 14.50 | 14.50 | 14.03 | 14.05 | 14.05 | 115,300 |
Apr 9, 2024 | 14.61 | 14.60 | 14.42 | 14.51 | 14.51 | 25,840 |
Apr 8, 2024 | 14.17 | 14.73 | 14.54 | 14.61 | 14.61 | 26,745 |
Apr 7, 2024 | 14.24 | 14.24 | 14.09 | 14.17 | 14.17 | 21,003 |
Apr 4, 2024 | 14.44 | 14.44 | 14.04 | 14.16 | 14.16 | 54,162 |
Apr 3, 2024 | 14.50 | 14.66 | 14.30 | 14.44 | 14.44 | 123,182 |
Apr 2, 2024 | 15.05 | 15.00 | 14.48 | 14.50 | 14.50 | 273,472 |
Apr 1, 2024 | 15.10 | 15.17 | 15.00 | 15.05 | 15.05 | 50,597 |
Mar 31, 2024 | 15.02 | 15.10 | 14.94 | 15.10 | 15.10 | 76,443 |
Mar 28, 2024 | 15.32 | 15.39 | 15.00 | 15.02 | 15.02 | 58,003 |
Mar 27, 2024 | 15.24 | 15.35 | 15.20 | 15.32 | 15.32 | 23,338 |
Mar 26, 2024 | 15.35 | 15.35 | 15.18 | 15.24 | 15.24 | 52,877 |
Mar 25, 2024 | 15.32 | 15.51 | 15.30 | 15.35 | 15.35 | 37,240 |
Mar 21, 2024 | 15.15 | 15.36 | 15.14 | 15.32 | 15.32 | 115,271 |
Mar 20, 2024 | 14.85 | 15.02 | 14.85 | 14.97 | 14.97 | 26,011 |
Mar 19, 2024 | 14.71 | 14.81 | 14.68 | 14.80 | 14.80 | 56,532 |
Mar 18, 2024 | 14.32 | 14.75 | 14.40 | 14.73 | 14.73 | 61,180 |
Mar 17, 2024 | 13.93 | 14.37 | 14.10 | 14.32 | 14.32 | 11,336 |
Mar 14, 2024 | 13.93 | 14.08 | 13.93 | 13.93 | 13.93 | 42,140 |
Mar 13, 2024 | 13.85 | 13.97 | 13.83 | 13.93 | 13.93 | 13,241 |
Mar 12, 2024 | 14.20 | 14.20 | 13.79 | 13.85 | 13.85 | 81,691 |
Mar 11, 2024 | 14.32 | 14.38 | 14.12 | 14.13 | 14.13 | 75,311 |
Mar 10, 2024 | 14.48 | 14.48 | 14.23 | 14.32 | 14.32 | 35,058 |
Mar 7, 2024 | 14.70 | 14.78 | 14.44 | 14.63 | 14.63 | 52,294 |
Mar 6, 2024 | 14.73 | 14.78 | 14.62 | 14.70 | 14.70 | 38,493 |
Mar 5, 2024 | 14.76 | 14.76 | 14.66 | 14.73 | 14.73 | 82,935 |
Mar 4, 2024 | 14.86 | 14.90 | 14.67 | 14.76 | 14.76 | 79,595 |
Mar 3, 2024 | 14.70 | 14.91 | 14.70 | 14.86 | 14.86 | 130,462 |
Feb 29, 2024 | 14.29 | 14.71 | 14.30 | 14.62 | 14.62 | 58,978 |
Feb 28, 2024 | 14.38 | 14.46 | 14.27 | 14.29 | 14.29 | 21,687 |
Feb 26, 2024 | 14.17 | 14.55 | 14.17 | 14.38 | 14.38 | 41,691 |
Feb 25, 2024 | 13.90 | 14.18 | 13.96 | 14.17 | 14.17 | 38,811 |
Feb 22, 2024 | 13.87 | 14.01 | 13.86 | 13.90 | 13.90 | 34,334 |
Feb 21, 2024 | 13.86 | 13.94 | 13.82 | 13.87 | 13.87 | 60,666 |
Feb 20, 2024 | 13.82 | 13.98 | 13.73 | 13.86 | 13.86 | 139,411 |
Feb 19, 2024 | 13.52 | 13.84 | 13.50 | 13.82 | 13.82 | 130,180 |
Feb 18, 2024 | 13.54 | 13.56 | 13.48 | 13.52 | 13.52 | 14,840 |
Feb 15, 2024 | 13.35 | 13.52 | 13.40 | 13.48 | 13.48 | 6,344 |
Feb 14, 2024 | 13.32 | 13.39 | 13.29 | 13.35 | 13.35 | 32,522 |
Feb 13, 2024 | 13.03 | 13.38 | 13.12 | 13.32 | 13.32 | 25,079 |
Feb 12, 2024 | 12.83 | 13.15 | 12.94 | 13.03 | 13.03 | 4,556 |
Feb 11, 2024 | 12.88 | 12.98 | 12.83 | 12.83 | 12.83 | 59,659 |
Feb 8, 2024 | 13.30 | 13.29 | 13.10 | 13.15 | 13.15 | 42,427 |
Feb 7, 2024 | 13.17 | 13.32 | 13.08 | 13.30 | 13.30 | 19,665 |
Feb 6, 2024 | 12.95 | 13.17 | 12.54 | 13.17 | 13.17 | 79,085 |
Feb 5, 2024 | 12.91 | 12.95 | 12.80 | 12.89 | 12.89 | 144,178 |
Feb 4, 2024 | 13.02 | 13.04 | 12.89 | 12.91 | 12.91 | 14,108 |
Feb 1, 2024 | 13.17 | 13.14 | 13.00 | 13.02 | 13.02 | 10,810 |
Jan 31, 2024 | 13.15 | 13.26 | 13.07 | 13.17 | 13.17 | 9,604 |
Jan 30, 2024 | 13.17 | 13.26 | 13.14 | 13.15 | 13.15 | 10,155 |
Jan 29, 2024 | 13.10 | 13.29 | 12.96 | 13.17 | 13.17 | 97,188 |
Jan 28, 2024 | 13.00 | 13.18 | 13.00 | 13.10 | 13.10 | 13,660 |
Jan 25, 2024 | 12.80 | 12.93 | 12.77 | 12.89 | 12.89 | 24,398 |
Jan 24, 2024 | 12.55 | 12.89 | 12.55 | 12.80 | 12.80 | 48,663 |
Jan 23, 2024 | 12.87 | 12.70 | 12.57 | 12.59 | 12.59 | 9,387 |
Jan 22, 2024 | 12.79 | 12.92 | 12.79 | 12.87 | 12.87 | 13,798 |
Jan 21, 2024 | 12.88 | 12.89 | 12.74 | 12.79 | 12.79 | 24,889 |
Jan 18, 2024 | 12.48 | 12.90 | 12.48 | 12.81 | 12.81 | 27,399 |
Jan 17, 2024 | 12.51 | 12.53 | 12.36 | 12.36 | 12.36 | 26,194 |
Jan 16, 2024 | 12.92 | 12.92 | 12.53 | 12.53 | 12.53 | 112,889 |
Jan 15, 2024 | 13.12 | 13.01 | 12.87 | 12.92 | 12.92 | 12,148 |
Jan 14, 2024 | 13.15 | 13.16 | 13.10 | 13.12 | 13.12 | 7,074 |
Jan 11, 2024 | 13.01 | 13.16 | 13.01 | 13.15 | 13.15 | 14,889 |
Jan 10, 2024 | 13.16 | 13.20 | 12.99 | 13.01 | 13.01 | 18,747 |
Jan 9, 2024 | 13.27 | 13.27 | 13.09 | 13.16 | 13.16 | 47,035 |
Jan 8, 2024 | 13.55 | 13.55 | 13.10 | 13.27 | 13.27 | 89,640 |
Jan 7, 2024 | 13.74 | 13.74 | 13.54 | 13.62 | 13.62 | 14,258 |
Jan 4, 2024 | 13.68 | 13.92 | 13.73 | 13.74 | 13.74 | 15,142 |
Jan 3, 2024 | 13.89 | 13.89 | 13.61 | 13.68 | 13.68 | 80,660 |
Jan 2, 2024 | 13.61 | 13.95 | 13.75 | 13.89 | 13.89 | 85,393 |
Jan 1, 2024 | 12.86 | 13.64 | 12.86 | 13.61 | 13.61 | 66,781 |
Dec 31, 2023 | 12.89 | 13.05 | 12.85 | 12.86 | 12.86 | 74,707 |
Dec 28, 2023 | 13.05 | 13.05 | 12.80 | 12.89 | 12.89 | 100,182 |
Dec 27, 2023 | 12.85 | 13.05 | 12.87 | 13.01 | 13.01 | 30,722 |
Dec 26, 2023 | 12.99 | 13.04 | 12.80 | 12.85 | 12.85 | 99,071 |
Dec 25, 2023 | 12.91 | 13.00 | 12.91 | 12.99 | 12.99 | 33,420 |
Dec 24, 2023 | 13.15 | 13.07 | 12.92 | 12.92 | 12.92 | 144,917 |
Dec 21, 2023 | 13.39 | 13.39 | 13.10 | 13.15 | 13.15 | 41,677 |
Dec 20, 2023 | 13.15 | 13.40 | 13.15 | 13.39 | 13.39 | 44,408 |
Dec 19, 2023 | 12.91 | 13.16 | 12.90 | 13.11 | 13.11 | 47,569 |
Dec 18, 2023 | 12.98 | 13.20 | 12.90 | 12.91 | 12.91 | 283,829 |
Dec 17, 2023 | 12.87 | 13.11 | 12.87 | 12.98 | 12.98 | 14,518 |
Dec 14, 2023 | 12.16 | 12.88 | 12.55 | 12.87 | 12.87 | 142,292 |
Dec 13, 2023 | 12.30 | 12.17 | 12.08 | 12.16 | 12.16 | 9,542 |
Dec 12, 2023 | 12.27 | 12.35 | 12.18 | 12.30 | 12.30 | 86,128 |
Dec 11, 2023 | 12.49 | 12.46 | 12.23 | 12.30 | 12.30 | 37,096 |
Dec 10, 2023 | 12.55 | 12.75 | 12.49 | 12.49 | 12.49 | 26,968 |
Dec 7, 2023 | 12.74 | 12.59 | 12.51 | 12.55 | 12.55 | 41,506 |
Dec 6, 2023 | 12.54 | 12.89 | 12.68 | 12.74 | 12.74 | 41,400 |
Dec 5, 2023 | 12.18 | 12.66 | 12.36 | 12.54 | 12.54 | 18,682 |
Dec 4, 2023 | 12.28 | 12.22 | 12.11 | 12.18 | 12.18 | 11,797 |
Dec 3, 2023 | 12.06 | 12.30 | 12.06 | 12.28 | 12.28 | 10,459 |
Nov 30, 2023 | 12.42 | 12.28 | 12.03 | 12.06 | 12.06 | 10,099 |
Nov 29, 2023 | 12.31 | 12.49 | 12.35 | 12.42 | 12.42 | 8,751 |
Nov 28, 2023 | 12.14 | 12.34 | 12.19 | 12.31 | 12.31 | 15,728 |
Nov 27, 2023 | 12.23 | 12.31 | 12.09 | 12.14 | 12.14 | 16,348 |
Nov 26, 2023 | 12.19 | 12.36 | 12.23 | 12.23 | 12.23 | 98,835 |
Nov 23, 2023 | 12.14 | 12.26 | 11.95 | 12.19 | 12.19 | 22,679 |
Nov 22, 2023 | 11.87 | 12.21 | 11.97 | 12.14 | 12.14 | 41,644 |
Nov 21, 2023 | 11.80 | 12.00 | 11.80 | 11.87 | 11.87 | 6,734 |
Nov 20, 2023 | 11.88 | 11.83 | 11.76 | 11.82 | 11.82 | 21,550 |
Nov 19, 2023 | 11.82 | 11.95 | 11.73 | 11.88 | 11.88 | 15,029 |
Nov 16, 2023 | 11.59 | 11.83 | 11.55 | 11.82 | 11.82 | 45,289 |
Nov 15, 2023 | 11.19 | 11.59 | 11.19 | 11.59 | 11.59 | 14,440 |
Nov 14, 2023 | 10.98 | 11.51 | 11.05 | 11.19 | 11.19 | 4,008 |
Nov 13, 2023 | 11.25 | 11.25 | 10.74 | 10.98 | 10.98 | 26,267 |
Nov 12, 2023 | 11.55 | 11.58 | 11.20 | 11.25 | 11.25 | 66,121 |
Nov 9, 2023 | 11.63 | 11.71 | 11.50 | 11.55 | 11.55 | 62,587 |
Nov 8, 2023 | 11.46 | 11.79 | 11.58 | 11.63 | 11.63 | 36,524 |
Nov 7, 2023 | 11.47 | 11.56 | 11.40 | 11.46 | 11.46 | 14,614 |
Nov 6, 2023 | 11.74 | 11.90 | 11.47 | 11.75 | 11.75 | 92,557 |
Nov 5, 2023 | 11.62 | 12.02 | 11.67 | 11.74 | 11.74 | 91,049 |
Nov 2, 2023 | 11.17 | 11.70 | 11.31 | 11.62 | 11.62 | 124,287 |
Nov 1, 2023 | 10.85 | 11.19 | 10.85 | 11.17 | 11.17 | 45,984 |
Oct 31, 2023 | 10.75 | 11.07 | 10.81 | 10.85 | 10.85 | 55,871 |
Oct 30, 2023 | 10.46 | 10.83 | 10.46 | 10.75 | 10.75 | 53,539 |
Oct 29, 2023 | 10.42 | 10.59 | 10.35 | 10.51 | 10.51 | 187,570 |
Oct 26, 2023 | 10.52 | 10.55 | 10.37 | 10.42 | 10.42 | 58,963 |
Oct 25, 2023 | 10.82 | 10.76 | 10.50 | 10.52 | 10.52 | 120,476 |
Oct 24, 2023 | 10.55 | 10.86 | 10.59 | 10.82 | 10.82 | 30,752 |
Oct 23, 2023 | 10.71 | 10.79 | 10.50 | 10.55 | 10.55 | 81,179 |
Oct 22, 2023 | 11.09 | 11.09 | 10.69 | 10.71 | 10.71 | 94,006 |
Oct 19, 2023 | 11.15 | 11.28 | 11.07 | 11.11 | 11.11 | 23,222 |
Oct 18, 2023 | 11.39 | 11.18 | 11.08 | 11.15 | 11.15 | 15,755 |
Oct 17, 2023 | 11.42 | 11.45 | 11.32 | 11.39 | 11.39 | 6,418 |
Oct 16, 2023 | 10.80 | 11.46 | 10.80 | 11.42 | 11.42 | 60,116 |
Oct 15, 2023 | 11.46 | 11.39 | 10.87 | 10.92 | 10.92 | - |
Oct 12, 2023 | 11.41 | 11.47 | 11.34 | 11.46 | 11.46 | 19,917 |
Oct 11, 2023 | 11.63 | 11.91 | 11.37 | 11.41 | 11.41 | 49,919 |
Oct 10, 2023 | 11.44 | 11.79 | 11.39 | 11.63 | 11.63 | 70,192 |
Oct 9, 2023 | 11.69 | 11.58 | 11.25 | 11.44 | 11.44 | 63,403 |
Oct 8, 2023 | 12.31 | 12.31 | 11.44 | 11.69 | 11.69 | 64,714 |
Related Tickers
QLD ProShares Ultra QQQ
101.02
+2.99%
SMIN iShares MSCI India Small-Cap ETF
83.75
+2.17%
BLCN Siren Nasdaq NexGen Economy ETF
25.52
+2.53%
XLK The Technology Select Sector SPDR Fund
227.92
+1.87%
IYW iShares U.S. Technology ETF
153.15
+1.86%
EPI WisdomTree India Earnings Fund
49.03
+1.83%
VGT Vanguard Information Technology Index Fund ETF Shares
591.43
+1.82%
FTEC Fidelity MSCI Information Technology Index ETF
175.78
+1.72%
NULG Nuveen ESG Large-Cap Growth ETF
83.17
+1.70%
IXN iShares Global Tech ETF
82.67
+1.81%
MGK Vanguard Mega Cap Growth Index Fund
322.82
+1.78%
SMH VanEck Semiconductor ETF
252.52
+1.73%
IETC iShares U.S. Tech Independence Focused ETF
79.50
+1.75%
IWY iShares Russell Top 200 Growth ETF
220.53
+1.73%
INCO Columbia India Consumer ETF
74.46
+1.80%
IGM iShares Expanded Tech Sector ETF
97.09
+1.71%
VUG Vanguard Growth Index Fund ETF Shares
385.21
+1.64%
SCHG Schwab U.S. Large-Cap Growth ETF
104.62
+1.63%
IWF iShares Russell 1000 Growth ETF
376.70
+1.62%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.95
+1.61%
IVW iShares S&P 500 Growth ETF
96.14
+1.58%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.21
+1.51%
QQQ Invesco QQQ Trust
489.30
+1.49%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
346.87
+1.53%
FTXL First Trust Nasdaq Semiconductor ETF
93.85
+1.57%
ILCG iShares Morningstar Growth ETF
84.40
+1.49%
IUSG iShares Core S&P U.S. Growth ETF
132.28
+1.49%
IHI iShares U.S. Medical Devices ETF
58.23
+1.48%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.40
+1.23%
KBWP Invesco KBW Property & Casualty Insurance ETF
113.37
+1.28%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
103.65
+1.14%
XLG Invesco S&P 500 Top 50 ETF
47.60
+1.36%
XNTK SPDR NYSE Technology ETF
200.74
+1.29%
ONEQ Fidelity Nasdaq Composite Index ETF
71.69
+1.27%
KIE SPDR S&P Insurance ETF
56.34
+1.24%
EWT iShares MSCI Taiwan ETF
54.34
+1.21%
IWL iShares Russell Top 200 ETF
140.50
+1.14%
SPMO Invesco S&P 500 Momentum ETF
92.14
+1.21%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
130.10
+1.21%
TMFC Motley Fool 100 Index ETF
56.41
+1.22%
IDX VanEck Indonesia Index ETF
17.53
+1.15%
ESGV Vanguard ESG U.S. Stock ETF
101.38
+1.20%
OEF iShares S&P 100 ETF
276.97
+1.21%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
53.32
+1.11%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
47.01
+1.03%
HTUS Hull Tactical US ETF
43.98
+1.11%
DSI iShares MSCI KLD 400 Social ETF
108.60
+1.09%
IAK iShares U.S. Insurance ETF
127.60
+1.13%
SPXN ProShares S&P 500 ex-Financials ETF
61.91
+1.13%
MGC Vanguard Mega Cap Index Fund
206.39
+1.02%
FCOM Fidelity MSCI Communication Services Index ETF
55.17
+0.95%
FLTW Franklin FTSE Taiwan ETF
48.65
+1.38%
VV Vanguard Large Cap Index Fund
263.10
+1.09%
QUAL iShares MSCI USA Quality Factor ETF
179.38
+1.01%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.60
+0.93%
FLQL Franklin U.S. Large Cap Multifactor Index ETF
58.04
+0.99%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
86.68
+0.88%
XLY The Consumer Discretionary Select Sector SPDR Fund
196.99
+0.97%
PBUS Invesco MSCI USA ETF
57.37
+0.99%
SOXX iShares Semiconductor ETF
232.72
+0.99%
SUSA iShares MSCI USA ESG Select ETF
119.84
+0.97%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
64.81
+0.81%
ESGU iShares ESG Aware MSCI USA ETF
126.00
+0.96%
QGRO American Century U.S. Quality Growth ETF
91.38
+0.54%
DYNF BlackRock U.S. Equity Factor Rotation ETF
49.68
+0.93%
SPY SPDR S&P 500 ETF Trust
573.17
+0.95%
VOO Vanguard S&P 500 ETF
526.85
+0.95%
SPLG SPDR Portfolio S&P 500 ETF
67.40
+0.94%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
103.39
+0.91%
IVV iShares Core S&P 500 ETF
575.94
+0.95%
VUSE Vident U.S. Equity Strategy ETF
57.57
+0.92%
DWAS Invesco DWA SmallCap Momentum ETF
91.83
+0.91%
LRGF iShares U.S. Equity Factor ETF
58.78
+0.84%
IOO iShares Global 100 ETF
98.85
+0.92%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
69.92
+0.88%
SPHQ Invesco S&P 500 Quality ETF
66.73
+0.92%
SCHX Schwab U.S. Large-Cap ETF
67.80
+0.91%
ITOT iShares Core S&P Total U.S. Stock Market ETF
125.35
+0.85%
XCEM Columbia EM Core ex-China ETF
32.41
+0.81%
XLC The Communication Services Select Sector SPDR ETF Fund
90.45
+0.88%
IWP iShares Russell Mid-Cap Growth ETF
118.29
+0.85%
IWB iShares Russell 1000 ETF
313.91
+0.86%
VONE Vanguard Russell 1000 Index Fund ETF Shares
259.92
+0.98%
XSD SPDR S&P Semiconductor ETF
237.83
+0.43%
SCHB Schwab U.S. Broad Market ETF
66.37
+0.85%
IMTM iShares MSCI Intl Momentum Factor ETF
39.84
+1.17%
EMXC iShares MSCI Emerging Markets ex China ETF
60.34
+0.80%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
333.81
+0.78%
JQUA JPMorgan U.S. Quality Factor ETF
56.55
+0.78%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
161.16
+0.95%
BOCT Innovator U.S. Equity Buffer ETF October
42.35
+0.74%
RSPF Invesco S&P 500 Equal Weight Financials ETF
69.16
+0.70%
FDRR Fidelity Dividend ETF for Rising Rates
51.60
+0.70%
NTSX WisdomTree U.S. Efficient Core Fund
46.39
+0.76%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
83.02
+0.75%
IDMO Invesco S&P International Developed Momentum ETF
41.67
+0.88%
ITB iShares U.S. Home Construction ETF
124.46
+0.75%
BJUL Innovator U.S. Equity Buffer ETF - July
43.64
+0.72%
PRN Invesco Dorsey Wright Industrials Momentum ETF
154.99
+0.54%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.52
+0.64%