Munich - Delayed Quote EUR
Orion Office REIT Inc (OY9.MU)
1.5480
-0.0020
(-0.13%)
As of 8:00:40 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 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
Apr 28, 2025 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
Apr 25, 2025 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | - |
Apr 24, 2025 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
Apr 23, 2025 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
Apr 22, 2025 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
Apr 17, 2025 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
Apr 16, 2025 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | - |
Apr 15, 2025 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
Apr 14, 2025 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
Apr 11, 2025 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
Apr 10, 2025 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | - |
Apr 9, 2025 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | - |
Apr 8, 2025 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
Apr 7, 2025 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
Apr 4, 2025 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
Apr 3, 2025 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
Apr 2, 2025 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
Apr 1, 2025 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
Mar 31, 2025 | 0.017549999 Dividend | |||||
Mar 31, 2025 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
Mar 28, 2025 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0120 | - |
Mar 27, 2025 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0021 | - |
Mar 26, 2025 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0021 | - |
Mar 25, 2025 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.0932 | - |
Mar 24, 2025 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1566 | - |
Mar 21, 2025 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1645 | - |
Mar 20, 2025 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1645 | - |
Mar 19, 2025 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1645 | - |
Mar 18, 2025 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.2516 | - |
Mar 17, 2025 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1526 | - |
Mar 14, 2025 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1486 | - |
Mar 13, 2025 | 2.1720 | 2.1720 | 2.1720 | 2.1720 | 2.1506 | - |
Mar 12, 2025 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1981 | - |
Mar 11, 2025 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1981 | - |
Mar 10, 2025 | 2.3120 | 2.3120 | 2.2200 | 2.2200 | 2.1981 | 20 |
Mar 7, 2025 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | 2.4972 | - |
Mar 6, 2025 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4042 | - |
Mar 5, 2025 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.7903 | - |
Mar 4, 2025 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9210 | - |
Mar 3, 2025 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9210 | - |
Feb 28, 2025 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9210 | - |
Feb 27, 2025 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9210 | - |
Feb 26, 2025 | 3.9420 | 4.0320 | 3.9420 | 4.0320 | 3.9923 | 3 |
Feb 25, 2025 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.8478 | - |
Feb 24, 2025 | 3.8940 | 3.8940 | 3.8240 | 3.8240 | 3.7864 | 3 |
Feb 21, 2025 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8557 | - |
Feb 20, 2025 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8557 | - |
Feb 19, 2025 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8557 | - |
Feb 18, 2025 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8557 | - |
Feb 17, 2025 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8557 | - |
Feb 14, 2025 | 3.9040 | 3.9520 | 3.9040 | 3.9260 | 3.8874 | 119 |
Feb 13, 2025 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.8656 | - |
Feb 12, 2025 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.8656 | - |
Feb 11, 2025 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.8656 | - |
Feb 10, 2025 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.8656 | - |
Feb 7, 2025 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8557 | - |
Feb 6, 2025 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8557 | - |
Feb 5, 2025 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8299 | - |
Feb 4, 2025 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8299 | - |
Feb 3, 2025 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8299 | - |
Jan 31, 2025 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8299 | - |
Jan 30, 2025 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7071 | - |
Jan 29, 2025 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7071 | - |
Jan 28, 2025 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7071 | - |
Jan 27, 2025 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6596 | - |
Jan 24, 2025 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6596 | - |
Jan 23, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7626 | - |
Jan 22, 2025 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8062 | - |
Jan 21, 2025 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.7982 | - |
Jan 20, 2025 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.7982 | - |
Jan 17, 2025 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.7982 | - |
Jan 16, 2025 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.7685 | - |
Jan 15, 2025 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.6992 | - |
Jan 14, 2025 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.6675 | - |
Jan 13, 2025 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.6675 | - |
Jan 10, 2025 | 3.7460 | 3.7460 | 3.7040 | 3.7040 | 3.6675 | 7 |
Jan 9, 2025 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7091 | - |
Jan 8, 2025 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7091 | - |
Jan 7, 2025 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6933 | - |
Jan 6, 2025 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6418 | - |
Jan 3, 2025 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5269 | - |
Jan 2, 2025 | 0.08775 Dividend | |||||
Jan 2, 2025 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4556 | - |
Dec 30, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.4953 | - |
Dec 27, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5627 | - |
Dec 23, 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.5935 | - |
Dec 20, 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.5280 | - |
Dec 19, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5338 | - |
Dec 18, 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.6936 | - |
Dec 17, 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.6936 | - |
Dec 16, 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.6936 | - |
Dec 13, 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.6936 | - |
Dec 12, 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.6936 | - |
Dec 11, 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.6936 | - |
Dec 10, 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.6936 | - |
Dec 9, 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.6936 | - |
Dec 6, 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.6936 | - |
Dec 5, 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.7013 | - |
Dec 4, 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.7013 | 2 |
Dec 3, 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.8111 | - |
Dec 2, 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.8111 | - |
Nov 29, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8034 | - |
Nov 28, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8034 | - |
Nov 27, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8034 | - |
Nov 26, 2024 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.7687 | - |
Nov 25, 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.7148 | - |
Nov 22, 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.6455 | - |
Nov 21, 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.5222 | - |
Nov 20, 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.5222 | - |
Nov 19, 2024 | 3.6240 | 3.6240 | 3.6140 | 3.6140 | 3.4799 | 2 |
Nov 18, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5434 | - |
Nov 15, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5434 | - |
Nov 14, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5434 | - |
Nov 13, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.5530 | - |
Nov 12, 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.6166 | - |
Nov 11, 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.6166 | - |
Nov 8, 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.5473 | - |
Nov 7, 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.5473 | - |
Nov 6, 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.4452 | - |
Nov 5, 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.3277 | - |
Nov 4, 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.3277 | - |
Nov 1, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3508 | - |
Oct 31, 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.4336 | - |
Oct 30, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.4587 | - |
Oct 29, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.4587 | - |
Oct 28, 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.4548 | - |
Oct 25, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5145 | - |
Oct 24, 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.5992 | - |
Oct 23, 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.7052 | - |
Oct 22, 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.7052 | - |
Oct 21, 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.7803 | - |
Oct 18, 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.7803 | - |
Oct 17, 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.7803 | - |
Oct 16, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6589 | - |
Oct 15, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4182 | - |
Oct 14, 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.3239 | - |
Oct 11, 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.2584 | - |
Oct 10, 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.2584 | - |
Oct 9, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2545 | - |
Oct 8, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2545 | - |
Oct 7, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2545 | - |
Oct 4, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2545 | - |
Oct 3, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.3258 | - |
Oct 2, 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.3393 | - |
Oct 1, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4567 | - |
Sep 30, 2024 | 0.08775 Dividend | |||||
Sep 30, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4567 | - |
Sep 27, 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.4625 | - |
Sep 26, 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.4625 | - |
Sep 25, 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.4625 | - |
Sep 24, 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.4625 | - |
Sep 23, 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.4625 | - |
Sep 20, 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.5375 | - |
Sep 19, 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.5169 | - |
Sep 18, 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.5169 | - |
Sep 17, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.4663 | - |
Sep 16, 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.4606 | - |
Sep 13, 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.3745 | - |
Sep 12, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.3445 | - |
Sep 11, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.3445 | - |
Sep 10, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.3445 | - |
Sep 9, 2024 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.4176 | - |
Sep 6, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.3445 | - |
Sep 5, 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.3932 | - |
Sep 4, 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.3932 | - |
Sep 3, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.4944 | - |
Sep 2, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.4944 | - |
Aug 30, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.4944 | - |
Aug 29, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.4288 | - |
Aug 28, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.4288 | - |
Aug 27, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.4288 | - |
Aug 26, 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.3763 | - |
Aug 23, 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.1927 | - |
Aug 22, 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.1927 | - |
Aug 21, 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.1927 | - |
Aug 20, 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.1927 | - |
Aug 19, 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.1421 | - |
Aug 16, 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.1421 | - |
Aug 15, 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.1178 | - |
Aug 14, 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.1178 | - |
Aug 13, 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.1178 | - |
Aug 12, 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.2639 | - |
Aug 9, 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.2639 | - |
Aug 8, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.2358 | - |
Aug 7, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.2358 | - |
Aug 6, 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.1590 | - |
Aug 5, 2024 | 3.5220 | 3.5220 | 3.3320 | 3.3320 | 3.1215 | 399 |
Aug 2, 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.4925 | - |
Aug 1, 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.5150 | - |
Jul 31, 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.5150 | - |
Jul 30, 2024 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 3.4887 | - |
Jul 29, 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.6105 | - |
Jul 26, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5037 | - |
Jul 25, 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.4962 | - |
Jul 24, 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.4962 | - |
Jul 23, 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.4962 | - |
Jul 22, 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.4681 | - |
Jul 19, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.4850 | - |
Jul 18, 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.5393 | - |
Jul 17, 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.5393 | - |
Jul 16, 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.3932 | - |
Jul 15, 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.2358 | - |
Jul 12, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2321 | - |
Jul 11, 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 2.9341 | - |
Jul 10, 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 2.9341 | - |
Jul 9, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9604 | - |
Jul 8, 2024 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 2.9379 | - |
Jul 5, 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.0335 | - |
Jul 4, 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.0335 | - |
Jul 3, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.0353 | - |
Jul 2, 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.0653 | - |
Jul 1, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0915 | - |
Jun 28, 2024 | 0.08775 Dividend | |||||
Jun 28, 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 2.9491 | - |
Jun 27, 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 2.8555 | - |
Jun 26, 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 2.8555 | - |
Jun 25, 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 2.8700 | - |
Jun 24, 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 2.8700 | - |
Jun 21, 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 2.8700 | - |
Jun 20, 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 2.8700 | - |
Jun 19, 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 2.8700 | - |
Jun 18, 2024 | 3.1760 | 3.1760 | 3.1760 | 3.1760 | 2.8809 | - |
Jun 17, 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 2.9099 | - |
Jun 14, 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2200 | 2.9208 | 250 |
Jun 13, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 2.9117 | - |
Jun 12, 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 2.9262 | - |
Jun 11, 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 2.9643 | - |
Jun 10, 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 2.9697 | - |
Jun 7, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.0024 | - |
Jun 6, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.0024 | - |
Jun 5, 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.1312 | - |
Jun 4, 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.1766 | - |
Jun 3, 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.1040 | - |
May 31, 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.0459 | - |
May 30, 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 2.9679 | - |
May 29, 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 2.9770 | - |
May 28, 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 2.9099 | - |
May 27, 2024 | 3.2400 | 3.2400 | 3.2080 | 3.2080 | 2.9099 | 32 |
May 24, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.9389 | - |
May 23, 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.0641 | - |
May 22, 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.0877 | - |
May 21, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.0750 | - |
May 20, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.0750 | - |
May 17, 2024 | 3.4680 | 3.4680 | 3.3900 | 3.3900 | 3.0750 | 991 |
May 16, 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.1457 | - |
May 15, 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.1457 | - |
May 14, 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.1457 | - |
May 13, 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.1457 | - |
May 10, 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 2.8591 | - |
May 9, 2024 | 3.1520 | 3.1520 | 3.1520 | 3.1520 | 2.8591 | - |
May 8, 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 2.8899 | - |
May 7, 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 2.9171 | - |
May 6, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2.8754 | - |
May 3, 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 2.8555 | - |
May 2, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.7575 | - |
Apr 30, 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 2.7774 | - |
Apr 29, 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 2.7774 | - |
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%