Dusseldorf - Delayed Quote EUR
Orion Office REIT Inc (OY9.DU)
1.5140
-0.0380
(-2.45%)
At close: April 28 at 8:13:54 AM 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 28, 2025 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
Apr 25, 2025 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
Apr 24, 2025 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
Apr 23, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
Apr 22, 2025 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
Apr 17, 2025 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
Apr 16, 2025 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
Apr 15, 2025 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | - |
Apr 14, 2025 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
Apr 11, 2025 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
Apr 10, 2025 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | - |
Apr 9, 2025 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | - |
Apr 8, 2025 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
Apr 7, 2025 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 250 |
Apr 4, 2025 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
Apr 3, 2025 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | - |
Apr 2, 2025 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Apr 1, 2025 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Mar 31, 2025 | 0.017571999 Dividend | |||||
Mar 31, 2025 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
Mar 28, 2025 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0120 | - |
Mar 27, 2025 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1.9902 | - |
Mar 26, 2025 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9476 | - |
Mar 25, 2025 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0358 | - |
Mar 24, 2025 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.0972 | - |
Mar 21, 2025 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1288 | - |
Mar 20, 2025 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1288 | - |
Mar 19, 2025 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1051 | - |
Mar 18, 2025 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2496 | - |
Mar 17, 2025 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1486 | - |
Mar 14, 2025 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.0912 | - |
Mar 13, 2025 | 2.1120 | 2.1120 | 2.1120 | 2.1120 | 2.0912 | - |
Mar 12, 2025 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.1902 | - |
Mar 11, 2025 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1783 | - |
Mar 10, 2025 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2675 | - |
Mar 7, 2025 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | 2.4397 | - |
Mar 6, 2025 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2636 | - |
Mar 5, 2025 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.6953 | - |
Mar 4, 2025 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8339 | - |
Mar 3, 2025 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.8755 | - |
Feb 28, 2025 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8279 | - |
Feb 27, 2025 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8240 | - |
Feb 26, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9012 | - |
Feb 25, 2025 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8438 | - |
Feb 24, 2025 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.7646 | - |
Feb 21, 2025 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8379 | - |
Feb 20, 2025 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8279 | - |
Feb 19, 2025 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8379 | - |
Feb 18, 2025 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.7685 | - |
Feb 17, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7626 | - |
Feb 14, 2025 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8359 | - |
Feb 13, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8022 | - |
Feb 12, 2025 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8299 | - |
Feb 11, 2025 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8339 | - |
Feb 10, 2025 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.8636 | - |
Feb 7, 2025 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8299 | - |
Feb 6, 2025 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8557 | - |
Feb 5, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8022 | - |
Feb 4, 2025 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.7883 | - |
Feb 3, 2025 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8081 | - |
Jan 31, 2025 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8240 | - |
Jan 30, 2025 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6378 | - |
Jan 29, 2025 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6616 | - |
Jan 28, 2025 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7052 | - |
Jan 27, 2025 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.5784 | - |
Jan 24, 2025 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.5725 | - |
Jan 23, 2025 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7032 | - |
Jan 22, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8022 | - |
Jan 21, 2025 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7171 | - |
Jan 20, 2025 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7289 | - |
Jan 17, 2025 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.7963 | - |
Jan 16, 2025 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.7666 | - |
Jan 15, 2025 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.6953 | - |
Jan 14, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6438 | - |
Jan 13, 2025 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6398 | - |
Jan 10, 2025 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.6755 | - |
Jan 9, 2025 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.6675 | - |
Jan 8, 2025 | 3.7440 | 3.7460 | 3.7440 | 3.7460 | 3.7091 | - |
Jan 7, 2025 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.6913 | - |
Jan 6, 2025 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6378 | - |
Jan 3, 2025 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5210 | - |
Jan 2, 2025 | 0.08786 Dividend | |||||
Jan 2, 2025 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4101 | - |
Dec 30, 2024 | 3.5380 | 3.6280 | 3.5380 | 3.6280 | 3.4933 | - |
Dec 27, 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.5222 | - |
Dec 23, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.5915 | - |
Dec 20, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.4413 | - |
Dec 19, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.4432 | - |
Dec 18, 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.6531 | - |
Dec 17, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6300 | - |
Dec 16, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6204 | - |
Dec 13, 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.6512 | - |
Dec 12, 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.6435 | - |
Dec 11, 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.6608 | - |
Dec 10, 2024 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.6820 | - |
Dec 9, 2024 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.6473 | - |
Dec 6, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6204 | - |
Dec 5, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6396 | - |
Dec 4, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7167 | - |
Dec 3, 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.7956 | - |
Dec 2, 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.8110 | - |
Nov 29, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.7841 | - |
Nov 28, 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.7898 | - |
Nov 27, 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.7995 | - |
Nov 26, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.7648 | - |
Nov 25, 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.7128 | - |
Nov 22, 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.6454 | - |
Nov 21, 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.4548 | - |
Nov 20, 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.5183 | - |
Nov 19, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.4047 | - |
Nov 18, 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.4528 | - |
Nov 15, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5145 | - |
Nov 14, 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.4548 | - |
Nov 13, 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.4644 | - |
Nov 12, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.5819 | - |
Nov 11, 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.6146 | - |
Nov 8, 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.5010 | - |
Nov 7, 2024 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.5414 | - |
Nov 6, 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.4432 | - |
Nov 5, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2641 | - |
Nov 4, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2641 | - |
Nov 1, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2641 | - |
Oct 31, 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.3450 | - |
Oct 30, 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.3931 | - |
Oct 29, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4567 | - |
Oct 28, 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.4297 | - |
Oct 25, 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.4220 | - |
Oct 24, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5145 | - |
Oct 23, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6589 | - |
Oct 22, 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.6146 | - |
Oct 21, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7070 | - |
Oct 18, 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.7340 | 1 |
Oct 17, 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.7783 | - |
Oct 16, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6300 | - |
Oct 15, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.4162 | - |
Oct 14, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3219 | - |
Oct 11, 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.2410 | - |
Oct 10, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2545 | - |
Oct 9, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2352 | - |
Oct 8, 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.2526 | - |
Oct 7, 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.2410 | - |
Oct 4, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2256 | - |
Oct 3, 2024 | 3.4000 | 3.4000 | 3.3520 | 3.3520 | 3.2275 | - |
Oct 2, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2737 | - |
Oct 1, 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.4124 | - |
Sep 30, 2024 | 0.08786 Dividend | |||||
Sep 30, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3700 | - |
Sep 27, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.4471 | - |
Sep 26, 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.4133 | - |
Sep 25, 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.4152 | - |
Sep 24, 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.4021 | - |
Sep 23, 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.3740 | - |
Sep 20, 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.5332 | - |
Sep 19, 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.5089 | - |
Sep 18, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.5126 | - |
Sep 17, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.4658 | - |
Sep 16, 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.4583 | - |
Sep 13, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3721 | - |
Sep 12, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.2878 | - |
Sep 11, 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.3272 | - |
Sep 10, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.2878 | - |
Sep 9, 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.4152 | - |
Sep 6, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.2878 | - |
Sep 5, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.3440 | - |
Sep 4, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.3347 | - |
Sep 3, 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.4246 | - |
Sep 2, 2024 | 3.6600 | 3.6600 | 3.6560 | 3.6560 | 3.4246 | 4 |
Aug 30, 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.4920 | - |
Aug 29, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.3646 | - |
Aug 28, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.4190 | - |
Aug 27, 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.4265 | - |
Aug 26, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3721 | - |
Aug 23, 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.1136 | - |
Aug 22, 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.1604 | - |
Aug 21, 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.1398 | - |
Aug 20, 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.1904 | - |
Aug 19, 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.1042 | - |
Aug 16, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.1379 | - |
Aug 15, 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.0799 | - |
Aug 14, 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.1136 | - |
Aug 13, 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.0405 | - |
Aug 12, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1848 | - |
Aug 9, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2597 | - |
Aug 8, 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.1679 | - |
Aug 7, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2316 | - |
Aug 6, 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.1529 | - |
Aug 5, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2785 | - |
Aug 2, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.4040 | - |
Aug 1, 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.4620 | - |
Jul 31, 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.5145 | - |
Jul 30, 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.4021 | - |
Jul 29, 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.6044 | - |
Jul 26, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5033 | - |
Jul 25, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.4471 | - |
Jul 24, 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.4789 | - |
Jul 23, 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.4920 | - |
Jul 22, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.3815 | - |
Jul 19, 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.3983 | - |
Jul 18, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.5126 | - |
Jul 17, 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.5370 | - |
Jul 16, 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.3890 | - |
Jul 15, 2024 | 3.4520 | 3.4520 | 3.4500 | 3.4520 | 3.2335 | 17 |
Jul 12, 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.2297 | - |
Jul 11, 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 2.9094 | - |
Jul 10, 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 2.8607 | - |
Jul 9, 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 2.9581 | - |
Jul 8, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 2.8663 | - |
Jul 5, 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 2.9750 | - |
Jul 4, 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 2.9525 | - |
Jul 3, 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 2.9581 | - |
Jul 2, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 2.9881 | - |
Jul 1, 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.0892 | - |
Jun 28, 2024 | 0.08786 Dividend | |||||
Jun 28, 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 2.9394 | - |
Jun 27, 2024 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 2.8270 | - |
Jun 26, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.7834 | - |
Jun 25, 2024 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | 2.8306 | - |
Jun 24, 2024 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | 2.8505 | - |
Jun 21, 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 2.8070 | - |
Jun 20, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.8288 | - |
Jun 19, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.8288 | - |
Jun 18, 2024 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 2.8070 | - |
Jun 17, 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 2.8687 | - |
Jun 14, 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 2.8850 | - |
Jun 13, 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 2.8397 | - |
Jun 12, 2024 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | 2.8505 | - |
Jun 11, 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 2.8904 | - |
Jun 10, 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 2.8941 | - |
Jun 7, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 2.9285 | - |
Jun 6, 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 2.9267 | - |
Jun 5, 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.0518 | - |
Jun 4, 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.1751 | - |
Jun 3, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.1008 | - |
May 31, 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.0427 | - |
May 30, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.9013 | - |
May 29, 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 2.9757 | - |
May 28, 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 2.9067 | - |
May 27, 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 2.9122 | - |
May 24, 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 2.8669 | - |
May 23, 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 2.9865 | - |
May 22, 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.0845 | - |
May 21, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.0373 | - |
May 20, 2024 | 3.3220 | 3.4120 | 3.3220 | 3.4120 | 3.0935 | - |
May 17, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.1008 | - |
May 16, 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.0808 | - |
May 15, 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.0718 | - |
May 14, 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.0953 | - |
May 13, 2024 | 3.4660 | 3.5760 | 3.4660 | 3.5760 | 3.2422 | 6 |
May 10, 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 2.8342 | - |
May 9, 2024 | 3.0760 | 3.1440 | 3.0760 | 3.1440 | 2.8505 | - |
May 8, 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 2.8161 | - |
May 7, 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 2.9140 | - |
May 6, 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 2.8705 | - |
May 3, 2024 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | 2.8505 | - |
May 2, 2024 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.6873 | - |
Apr 30, 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 2.7327 | - |
Apr 29, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.7200 | - |
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%