XETRA - Delayed Quote EUR
iShares Edge MSCI USA Quality Factor UCITS ETF USD (Acc) (QDVB.DE)
12.66
+0.01
+(0.06%)
At close: May 5 at 5:36:24 PM 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 |
---|---|---|---|---|---|---|
May 5, 2025 | 12.62 | 12.68 | 12.55 | 12.66 | 12.66 | 49,157 |
May 2, 2025 | 12.58 | 12.65 | 12.51 | 12.65 | 12.65 | 27,751 |
Apr 30, 2025 | 12.36 | 12.41 | 12.15 | 12.35 | 12.35 | 88,352 |
Apr 29, 2025 | 12.30 | 12.34 | 12.23 | 12.30 | 12.30 | 27,008 |
Apr 28, 2025 | 12.34 | 12.34 | 12.23 | 12.23 | 12.23 | 18,295 |
Apr 25, 2025 | 12.34 | 12.34 | 12.18 | 12.21 | 12.21 | 21,533 |
Apr 24, 2025 | 11.98 | 12.17 | 11.93 | 12.17 | 12.17 | 18,242 |
Apr 23, 2025 | 12.02 | 12.23 | 12.00 | 12.07 | 12.07 | 36,161 |
Apr 22, 2025 | 11.57 | 11.71 | 11.54 | 11.71 | 11.71 | 12,354 |
Apr 17, 2025 | 11.91 | 11.95 | 11.79 | 11.85 | 11.85 | 48,552 |
Apr 16, 2025 | 11.94 | 12.06 | 11.89 | 12.00 | 12.00 | 46,031 |
Apr 15, 2025 | 12.16 | 12.25 | 12.08 | 12.20 | 12.20 | 37,888 |
Apr 14, 2025 | 12.07 | 12.27 | 12.07 | 12.12 | 12.12 | 37,224 |
Apr 11, 2025 | 11.95 | 11.95 | 11.63 | 11.80 | 11.80 | 140,798 |
Apr 10, 2025 | 12.54 | 12.54 | 11.91 | 11.91 | 11.91 | 44,231 |
Apr 9, 2025 | 11.50 | 11.65 | 11.24 | 11.48 | 11.48 | 38,039 |
Apr 8, 2025 | 11.92 | 12.27 | 11.90 | 12.09 | 12.09 | 127,395 |
Apr 7, 2025 | 11.28 | 11.97 | 11.23 | 11.72 | 11.72 | 284,585 |
Apr 4, 2025 | 12.37 | 12.43 | 11.96 | 12.06 | 12.06 | 53,444 |
Apr 3, 2025 | 12.71 | 12.74 | 12.41 | 12.53 | 12.53 | 23,377 |
Apr 2, 2025 | 13.23 | 13.23 | 13.10 | 13.20 | 13.20 | 14,852 |
Apr 1, 2025 | 13.19 | 13.22 | 13.08 | 13.21 | 13.21 | 41,069 |
Mar 31, 2025 | 12.96 | 13.05 | 12.92 | 13.05 | 13.05 | 109,694 |
Mar 28, 2025 | 13.32 | 13.39 | 13.11 | 13.11 | 13.11 | 41,975 |
Mar 27, 2025 | 13.42 | 13.47 | 13.34 | 13.43 | 13.43 | 36,122 |
Mar 26, 2025 | 13.52 | 13.56 | 13.44 | 13.45 | 13.45 | 59,619 |
Mar 25, 2025 | 13.48 | 13.51 | 13.45 | 13.47 | 13.47 | 11,317 |
Mar 24, 2025 | 13.31 | 13.48 | 13.30 | 13.47 | 13.47 | 35,404 |
Mar 21, 2025 | 13.20 | 13.21 | 13.10 | 13.18 | 13.18 | 28,925 |
Mar 20, 2025 | 13.28 | 13.35 | 13.19 | 13.26 | 13.26 | 82,908 |
Mar 19, 2025 | 13.07 | 13.21 | 13.07 | 13.19 | 13.19 | 40,110 |
Mar 18, 2025 | 13.14 | 13.19 | 13.00 | 13.03 | 13.03 | 99,653 |
Mar 17, 2025 | 13.06 | 13.18 | 13.04 | 13.12 | 13.12 | 126,684 |
Mar 14, 2025 | 12.99 | 13.11 | 12.94 | 13.08 | 13.08 | 73,663 |
Mar 13, 2025 | 13.03 | 13.13 | 12.92 | 12.95 | 12.95 | 56,291 |
Mar 12, 2025 | 13.08 | 13.20 | 12.97 | 13.10 | 13.10 | 65,931 |
Mar 11, 2025 | 13.25 | 13.26 | 13.00 | 13.04 | 13.04 | 171,147 |
Mar 10, 2025 | 13.53 | 13.54 | 13.34 | 13.38 | 13.38 | 101,631 |
Mar 7, 2025 | 13.56 | 13.59 | 13.38 | 13.39 | 13.39 | 90,439 |
Mar 6, 2025 | 13.76 | 13.76 | 13.59 | 13.69 | 13.69 | 92,788 |
Mar 5, 2025 | 13.91 | 13.93 | 13.64 | 13.65 | 13.65 | 309,037 |
Mar 4, 2025 | 14.21 | 14.22 | 13.95 | 13.96 | 13.96 | 103,274 |
Mar 3, 2025 | 14.54 | 14.55 | 14.37 | 14.39 | 14.39 | 100,086 |
Feb 28, 2025 | 14.37 | 14.38 | 14.31 | 14.36 | 14.36 | 91,597 |
Feb 27, 2025 | 14.49 | 14.55 | 14.45 | 14.55 | 14.55 | 58,024 |
Feb 26, 2025 | 14.45 | 14.51 | 14.42 | 14.49 | 14.49 | 119,485 |
Feb 25, 2025 | 14.46 | 14.49 | 14.29 | 14.32 | 14.32 | 94,939 |
Feb 24, 2025 | 14.56 | 14.62 | 14.49 | 14.55 | 14.55 | 18,980 |
Feb 21, 2025 | 14.73 | 14.79 | 14.67 | 14.70 | 14.70 | 24,679 |
Feb 20, 2025 | 14.82 | 14.84 | 14.71 | 14.71 | 14.71 | 45,533 |
Feb 19, 2025 | 14.79 | 14.84 | 14.77 | 14.84 | 14.84 | 15,324 |
Feb 18, 2025 | 14.77 | 14.80 | 14.71 | 14.72 | 14.72 | 142,071 |
Feb 17, 2025 | 14.72 | 14.76 | 14.71 | 14.75 | 14.75 | 55,596 |
Feb 14, 2025 | 14.78 | 14.78 | 14.69 | 14.69 | 14.69 | 38,465 |
Feb 13, 2025 | 14.71 | 14.79 | 14.68 | 14.77 | 14.77 | 324,086 |
Feb 12, 2025 | 14.79 | 14.81 | 14.69 | 14.69 | 14.69 | 70,446 |
Feb 11, 2025 | 14.83 | 14.84 | 14.79 | 14.82 | 14.82 | 158,250 |
Feb 10, 2025 | 14.82 | 14.85 | 14.78 | 14.85 | 14.85 | 47,830 |
Feb 7, 2025 | 14.79 | 14.82 | 14.76 | 14.76 | 14.76 | 46,549 |
Feb 6, 2025 | 14.79 | 14.84 | 14.79 | 14.81 | 14.81 | 56,170 |
Feb 5, 2025 | 14.62 | 14.68 | 14.56 | 14.63 | 14.63 | 29,916 |
Feb 4, 2025 | 14.69 | 14.70 | 14.63 | 14.70 | 14.70 | 86,923 |
Feb 3, 2025 | 14.72 | 14.76 | 14.63 | 14.75 | 14.75 | 180,565 |
Jan 31, 2025 | 14.84 | 14.91 | 14.84 | 14.85 | 14.85 | 52,872 |
Jan 30, 2025 | 14.70 | 14.79 | 14.66 | 14.72 | 14.72 | 95,538 |
Jan 29, 2025 | 14.70 | 14.74 | 14.65 | 14.66 | 14.66 | 210,347 |
Jan 28, 2025 | 14.57 | 14.66 | 14.54 | 14.61 | 14.61 | 85,150 |
Jan 27, 2025 | 14.46 | 14.46 | 14.26 | 14.40 | 14.40 | 135,135 |
Jan 24, 2025 | 14.68 | 14.68 | 14.60 | 14.62 | 14.62 | 23,304 |
Jan 23, 2025 | 14.70 | 14.73 | 14.66 | 14.71 | 14.71 | 16,946 |
Jan 22, 2025 | 14.63 | 14.72 | 14.58 | 14.72 | 14.72 | 136,182 |
Jan 21, 2025 | 14.53 | 14.60 | 14.53 | 14.53 | 14.53 | 18,046 |
Jan 20, 2025 | 14.59 | 14.61 | 14.48 | 14.52 | 14.52 | 37,520 |
Jan 17, 2025 | 14.55 | 14.67 | 14.54 | 14.64 | 14.64 | 37,696 |
Jan 16, 2025 | 14.57 | 14.58 | 14.53 | 14.55 | 14.55 | 58,554 |
Jan 15, 2025 | 14.27 | 14.51 | 14.27 | 14.50 | 14.50 | 23,326 |
Jan 14, 2025 | 14.40 | 14.42 | 14.23 | 14.24 | 14.24 | 35,837 |
Jan 13, 2025 | 14.35 | 14.35 | 14.26 | 14.33 | 14.33 | 69,330 |
Jan 10, 2025 | 14.46 | 14.49 | 14.33 | 14.35 | 14.35 | 20,527 |
Jan 9, 2025 | 14.44 | 14.47 | 14.41 | 14.47 | 14.47 | 8,440 |
Jan 8, 2025 | 14.42 | 14.47 | 14.40 | 14.45 | 14.45 | 31,855 |
Jan 7, 2025 | 14.39 | 14.46 | 14.36 | 14.42 | 14.42 | 18,084 |
Jan 6, 2025 | 14.47 | 14.53 | 14.41 | 14.51 | 14.51 | 51,449 |
Jan 3, 2025 | 14.42 | 14.47 | 14.39 | 14.47 | 14.47 | 36,309 |
Jan 2, 2025 | 14.39 | 14.52 | 14.38 | 14.52 | 14.52 | 47,856 |
Dec 30, 2024 | 14.39 | 14.42 | 14.25 | 14.26 | 14.26 | 42,819 |
Dec 27, 2024 | 14.47 | 14.54 | 14.37 | 14.40 | 14.40 | 29,448 |
Dec 23, 2024 | 14.42 | 14.42 | 14.34 | 14.36 | 14.36 | 21,352 |
Dec 20, 2024 | 14.23 | 14.40 | 14.13 | 14.40 | 14.40 | 186,962 |
Dec 19, 2024 | 14.28 | 14.38 | 14.25 | 14.37 | 14.37 | 74,099 |
Dec 18, 2024 | 14.52 | 14.59 | 14.50 | 14.57 | 14.57 | 140,838 |
Dec 17, 2024 | 14.51 | 14.52 | 14.48 | 14.52 | 14.52 | 70,999 |
Dec 16, 2024 | 14.54 | 14.61 | 14.50 | 14.58 | 14.58 | 44,619 |
Dec 13, 2024 | 14.65 | 14.67 | 14.55 | 14.57 | 14.57 | 42,839 |
Dec 12, 2024 | 14.66 | 14.70 | 14.62 | 14.67 | 14.67 | 88,593 |
Dec 11, 2024 | 14.65 | 14.73 | 14.63 | 14.73 | 14.73 | 4,701 |
Dec 10, 2024 | 14.60 | 14.67 | 14.59 | 14.66 | 14.66 | 68,217 |
Dec 9, 2024 | 14.66 | 14.67 | 14.55 | 14.59 | 14.59 | 50,313 |
Dec 6, 2024 | 14.61 | 14.73 | 14.57 | 14.69 | 14.69 | 26,070 |
Dec 5, 2024 | 14.71 | 14.74 | 14.62 | 14.63 | 14.63 | 69,453 |
Dec 4, 2024 | 14.71 | 14.76 | 14.69 | 14.72 | 14.72 | 19,606 |
Dec 3, 2024 | 14.71 | 14.71 | 14.62 | 14.68 | 14.68 | 46,262 |
Dec 2, 2024 | 14.63 | 14.72 | 14.58 | 14.70 | 14.70 | 38,983 |
Nov 29, 2024 | 14.49 | 14.59 | 14.49 | 14.59 | 14.59 | 52,816 |
Nov 28, 2024 | 14.55 | 14.56 | 14.51 | 14.53 | 14.53 | 162,968 |
Nov 27, 2024 | 14.59 | 14.60 | 14.47 | 14.48 | 14.48 | 29,003 |
Nov 26, 2024 | 14.57 | 14.62 | 14.52 | 14.61 | 14.61 | 29,184 |
Nov 25, 2024 | 14.57 | 14.59 | 14.49 | 14.53 | 14.53 | 33,218 |
Nov 22, 2024 | 14.43 | 14.59 | 14.43 | 14.55 | 14.55 | 38,304 |
Nov 21, 2024 | 14.24 | 14.38 | 14.20 | 14.38 | 14.38 | 67,413 |
Nov 20, 2024 | 14.20 | 14.24 | 14.14 | 14.18 | 14.18 | 42,784 |
Nov 19, 2024 | 14.15 | 14.15 | 14.02 | 14.13 | 14.13 | 25,999 |
Nov 18, 2024 | 14.13 | 14.16 | 14.07 | 14.16 | 14.16 | 49,884 |
Nov 15, 2024 | 14.29 | 14.29 | 14.16 | 14.16 | 14.16 | 43,821 |
Nov 14, 2024 | 14.46 | 14.53 | 14.40 | 14.41 | 14.41 | 36,572 |
Nov 13, 2024 | 14.40 | 14.45 | 14.33 | 14.45 | 14.45 | 56,799 |
Nov 12, 2024 | 14.38 | 14.45 | 14.37 | 14.42 | 14.42 | 28,742 |
Nov 11, 2024 | 14.35 | 14.43 | 14.35 | 14.39 | 14.39 | 40,026 |
Nov 8, 2024 | 14.21 | 14.30 | 14.14 | 14.30 | 14.30 | 27,242 |
Nov 7, 2024 | 14.10 | 14.13 | 14.06 | 14.12 | 14.12 | 18,901 |
Nov 6, 2024 | 14.03 | 14.18 | 13.96 | 14.03 | 14.03 | 33,551 |
Nov 5, 2024 | 13.51 | 13.58 | 13.48 | 13.56 | 13.56 | 14,348 |
Nov 4, 2024 | 13.51 | 13.53 | 13.49 | 13.50 | 13.50 | 80,700 |
Nov 1, 2024 | 13.50 | 13.62 | 13.50 | 13.62 | 13.62 | 6,823 |
Oct 31, 2024 | 13.65 | 13.68 | 13.55 | 13.56 | 13.56 | 34,510 |
Oct 30, 2024 | 13.89 | 13.89 | 13.75 | 13.80 | 13.80 | 38,267 |
Oct 29, 2024 | 13.85 | 13.89 | 13.82 | 13.87 | 13.87 | 29,815 |
Oct 28, 2024 | 13.90 | 13.90 | 13.82 | 13.82 | 13.82 | 50,469 |
Oct 25, 2024 | 13.82 | 13.90 | 13.82 | 13.88 | 13.88 | 19,953 |
Oct 24, 2024 | 13.89 | 13.90 | 13.82 | 13.82 | 13.82 | 6,330 |
Oct 23, 2024 | 13.95 | 13.97 | 13.86 | 13.87 | 13.87 | 45,258 |
Oct 22, 2024 | 13.94 | 13.94 | 13.89 | 13.91 | 13.91 | 31,948 |
Oct 21, 2024 | 13.96 | 13.97 | 13.91 | 13.91 | 13.91 | 5,913 |
Oct 18, 2024 | 13.93 | 13.96 | 13.92 | 13.93 | 13.93 | 16,595 |
Oct 17, 2024 | 13.97 | 14.06 | 13.94 | 13.97 | 13.97 | 20,203 |
Oct 16, 2024 | 13.84 | 13.85 | 13.78 | 13.85 | 13.85 | 8,582 |
Oct 15, 2024 | 13.98 | 13.98 | 13.85 | 13.87 | 13.87 | 9,715 |
Oct 14, 2024 | 13.78 | 13.93 | 13.76 | 13.90 | 13.90 | 27,539 |
Oct 11, 2024 | 13.70 | 13.75 | 13.66 | 13.74 | 13.74 | 8,293 |
Oct 10, 2024 | 13.71 | 13.71 | 13.67 | 13.71 | 13.71 | 128,813 |
Oct 9, 2024 | 13.56 | 13.68 | 13.56 | 13.68 | 13.68 | 6,181 |
Oct 8, 2024 | 13.43 | 13.57 | 13.40 | 13.57 | 13.57 | 7,075 |
Oct 7, 2024 | 13.54 | 13.54 | 13.50 | 13.53 | 13.53 | 57,045 |
Oct 4, 2024 | 13.43 | 13.63 | 13.43 | 13.49 | 13.49 | 9,312 |
Oct 3, 2024 | 13.41 | 13.45 | 13.39 | 13.45 | 13.45 | 1,288 |
Oct 2, 2024 | 13.34 | 13.43 | 13.32 | 13.43 | 13.43 | 13,854 |
Oct 1, 2024 | 13.37 | 13.45 | 13.32 | 13.36 | 13.36 | 6,144 |
Sep 30, 2024 | 13.29 | 13.32 | 13.22 | 13.31 | 13.31 | 11,252 |
Sep 27, 2024 | 13.36 | 13.36 | 13.29 | 13.32 | 13.32 | 3,499 |
Sep 26, 2024 | 13.39 | 13.43 | 13.29 | 13.29 | 13.29 | 25,560 |
Sep 25, 2024 | 13.22 | 13.30 | 13.22 | 13.30 | 13.30 | 15,342 |
Sep 24, 2024 | 13.35 | 13.36 | 13.28 | 13.29 | 13.29 | 4,464 |
Sep 23, 2024 | 13.26 | 13.32 | 13.26 | 13.32 | 13.32 | 4,219 |
Sep 20, 2024 | 13.27 | 13.28 | 13.21 | 13.25 | 13.25 | 13,177 |
Sep 19, 2024 | 13.25 | 13.34 | 13.24 | 13.30 | 13.30 | 22,157 |
Sep 18, 2024 | 13.22 | 13.22 | 13.16 | 13.16 | 13.16 | 20,765 |
Sep 17, 2024 | 13.18 | 13.27 | 13.18 | 13.24 | 13.24 | 7,809 |
Sep 16, 2024 | 13.17 | 13.18 | 13.13 | 13.14 | 13.14 | 21,953 |
Sep 13, 2024 | 13.15 | 13.22 | 13.14 | 13.22 | 13.22 | 3,082 |
Sep 12, 2024 | 13.18 | 13.19 | 13.12 | 13.12 | 13.12 | 9,395 |
Sep 11, 2024 | 12.94 | 12.95 | 12.87 | 12.87 | 12.87 | 5,158 |
Sep 10, 2024 | 12.90 | 12.98 | 12.90 | 12.97 | 12.97 | 6,237 |
Sep 9, 2024 | 12.85 | 12.92 | 12.84 | 12.92 | 12.92 | 13,952 |
Sep 6, 2024 | 12.83 | 12.95 | 12.73 | 12.76 | 12.76 | 45,087 |
Sep 5, 2024 | 12.97 | 12.98 | 12.86 | 12.87 | 12.87 | 28,635 |
Sep 4, 2024 | 12.98 | 13.03 | 12.97 | 13.00 | 13.00 | 24,532 |
Sep 3, 2024 | 13.32 | 13.33 | 13.13 | 13.17 | 13.17 | 17,795 |
Sep 2, 2024 | 13.29 | 13.32 | 13.28 | 13.32 | 13.32 | 4,201 |
Aug 30, 2024 | 13.21 | 13.28 | 13.19 | 13.20 | 13.20 | 7,051 |
Aug 29, 2024 | 13.13 | 13.29 | 13.13 | 13.29 | 13.29 | 7,682 |
Aug 28, 2024 | 13.20 | 13.23 | 13.13 | 13.13 | 13.13 | 22,816 |
Aug 27, 2024 | 13.16 | 13.18 | 13.10 | 13.16 | 13.16 | 6,346 |
Aug 26, 2024 | 13.14 | 13.18 | 13.14 | 13.14 | 13.14 | 10,281 |
Aug 23, 2024 | 13.14 | 13.20 | 13.09 | 13.11 | 13.11 | 9,833 |
Aug 22, 2024 | 13.17 | 13.23 | 13.17 | 13.18 | 13.18 | 16,659 |
Aug 21, 2024 | 13.10 | 13.18 | 13.10 | 13.15 | 13.15 | 33,265 |
Aug 20, 2024 | 13.16 | 13.17 | 13.10 | 13.11 | 13.11 | 9,464 |
Aug 19, 2024 | 13.09 | 13.12 | 13.08 | 13.11 | 13.11 | 10,701 |
Aug 16, 2024 | 13.20 | 13.20 | 13.10 | 13.12 | 13.12 | 49,667 |
Aug 15, 2024 | 12.93 | 13.13 | 12.92 | 13.12 | 13.12 | 6,529 |
Aug 14, 2024 | 12.89 | 12.89 | 12.80 | 12.89 | 12.89 | 5,204 |
Aug 13, 2024 | 12.81 | 12.87 | 12.80 | 12.86 | 12.86 | 4,472 |
Aug 12, 2024 | 12.75 | 12.81 | 12.72 | 12.76 | 12.76 | 13,133 |
Aug 9, 2024 | 12.69 | 12.74 | 12.68 | 12.72 | 12.72 | 7,292 |
Aug 8, 2024 | 12.37 | 12.64 | 12.33 | 12.64 | 12.64 | 11,774 |
Aug 7, 2024 | 12.54 | 12.64 | 12.51 | 12.64 | 12.64 | 20,867 |
Aug 6, 2024 | 12.43 | 12.56 | 12.39 | 12.51 | 12.51 | 29,389 |
Aug 5, 2024 | 12.50 | 12.50 | 12.12 | 12.38 | 12.38 | 133,570 |
Aug 2, 2024 | 12.95 | 12.95 | 12.61 | 12.64 | 12.64 | 14,303 |
Aug 1, 2024 | 13.23 | 13.29 | 13.09 | 13.09 | 13.09 | 25,978 |
Jul 31, 2024 | 13.02 | 13.15 | 13.01 | 13.14 | 13.14 | 14,680 |
Jul 30, 2024 | 12.98 | 13.04 | 12.92 | 12.92 | 12.92 | 6,967 |
Jul 29, 2024 | 12.99 | 13.05 | 12.93 | 12.93 | 12.93 | 4,790 |
Jul 26, 2024 | 12.85 | 12.91 | 12.84 | 12.90 | 12.90 | 12,536 |
Jul 25, 2024 | 12.91 | 12.91 | 12.79 | 12.87 | 12.87 | 26,353 |
Jul 24, 2024 | 13.08 | 13.12 | 12.93 | 12.95 | 12.95 | 29,662 |
Jul 23, 2024 | 13.14 | 13.22 | 13.14 | 13.22 | 13.22 | 2,611 |
Jul 22, 2024 | 13.05 | 13.14 | 13.04 | 13.08 | 13.08 | 6,406 |
Jul 19, 2024 | 13.09 | 13.14 | 13.03 | 13.03 | 13.03 | 24,988 |
Jul 18, 2024 | 13.18 | 13.23 | 13.08 | 13.09 | 13.09 | 69,840 |
Jul 17, 2024 | 13.32 | 13.32 | 13.16 | 13.18 | 13.18 | 121,076 |
Jul 16, 2024 | 13.31 | 13.37 | 13.28 | 13.36 | 13.36 | 8,357 |
Jul 15, 2024 | 13.32 | 13.35 | 13.28 | 13.32 | 13.32 | 16,950 |
Jul 12, 2024 | 13.22 | 13.29 | 13.18 | 13.29 | 13.29 | 81,806 |
Jul 11, 2024 | 13.35 | 13.42 | 13.22 | 13.22 | 13.22 | 17,606 |
Jul 10, 2024 | 13.28 | 13.29 | 13.25 | 13.28 | 13.28 | 5,495 |
Jul 9, 2024 | 13.27 | 13.30 | 13.27 | 13.28 | 13.28 | 3,416 |
Jul 8, 2024 | 13.26 | 13.28 | 13.24 | 13.24 | 13.24 | 14,612 |
Jul 5, 2024 | 13.20 | 13.24 | 13.17 | 13.23 | 13.23 | 10,678 |
Jul 4, 2024 | 13.22 | 13.23 | 13.19 | 13.19 | 13.19 | 10,131 |
Jul 3, 2024 | 13.20 | 13.22 | 13.15 | 13.18 | 13.18 | 22,728 |
Jul 2, 2024 | 13.14 | 13.17 | 13.10 | 13.17 | 13.17 | 19,551 |
Jul 1, 2024 | 13.17 | 13.19 | 13.11 | 13.14 | 13.14 | 20,985 |
Jun 28, 2024 | 13.30 | 13.35 | 13.28 | 13.29 | 13.29 | 20,372 |
Jun 27, 2024 | 13.29 | 13.32 | 13.27 | 13.27 | 13.27 | 9,763 |
Jun 26, 2024 | 13.36 | 13.38 | 13.30 | 13.30 | 13.30 | 9,624 |
Jun 25, 2024 | 13.25 | 13.31 | 13.25 | 13.30 | 13.30 | 25,781 |
Jun 24, 2024 | 13.33 | 13.34 | 13.26 | 13.32 | 13.32 | 17,259 |
Jun 21, 2024 | 13.34 | 13.37 | 13.33 | 13.35 | 13.35 | 32,221 |
Jun 20, 2024 | 13.43 | 13.46 | 13.39 | 13.40 | 13.40 | 29,413 |
Jun 19, 2024 | 13.39 | 13.39 | 13.36 | 13.37 | 13.37 | 32,271 |
Jun 18, 2024 | 13.31 | 13.35 | 13.31 | 13.34 | 13.34 | 37,029 |
Jun 17, 2024 | 13.26 | 13.26 | 13.21 | 13.24 | 13.24 | 45,751 |
Jun 14, 2024 | 13.22 | 13.25 | 13.17 | 13.23 | 13.23 | 26,634 |
Jun 13, 2024 | 13.07 | 13.10 | 13.05 | 13.10 | 13.10 | 17,844 |
Jun 12, 2024 | 13.06 | 13.10 | 13.04 | 13.06 | 13.06 | 31,122 |
Jun 11, 2024 | 12.97 | 13.01 | 12.95 | 12.99 | 12.99 | 26,934 |
Jun 10, 2024 | 12.92 | 12.95 | 12.88 | 12.95 | 12.95 | 23,459 |
Jun 7, 2024 | 12.80 | 12.92 | 12.78 | 12.90 | 12.90 | 49,124 |
Jun 6, 2024 | 12.80 | 12.84 | 12.79 | 12.79 | 12.79 | 20,801 |
Jun 5, 2024 | 12.66 | 12.75 | 12.66 | 12.75 | 12.75 | 18,332 |
Jun 4, 2024 | 12.57 | 12.62 | 12.54 | 12.57 | 12.57 | 57,940 |
Jun 3, 2024 | 12.67 | 12.73 | 12.57 | 12.58 | 12.58 | 23,646 |
May 31, 2024 | 12.58 | 12.58 | 12.47 | 12.47 | 12.47 | 8,482 |
May 30, 2024 | 12.62 | 12.64 | 12.59 | 12.61 | 12.61 | 3,206 |
May 29, 2024 | 12.68 | 12.69 | 12.63 | 12.68 | 12.68 | 19,637 |
May 28, 2024 | 12.70 | 12.73 | 12.67 | 12.67 | 12.67 | 13,278 |
May 27, 2024 | 12.69 | 12.72 | 12.69 | 12.72 | 12.72 | 11,289 |
May 24, 2024 | 12.66 | 12.70 | 12.65 | 12.70 | 12.70 | 13,227 |
May 23, 2024 | 12.76 | 12.76 | 12.71 | 12.74 | 12.74 | 6,028 |
May 22, 2024 | 12.65 | 12.68 | 12.65 | 12.68 | 12.68 | 28,099 |
May 21, 2024 | 12.66 | 12.67 | 12.63 | 12.65 | 12.65 | 6,128 |
May 20, 2024 | 12.61 | 12.67 | 12.60 | 12.67 | 12.67 | 14,425 |
May 17, 2024 | 12.62 | 12.65 | 12.58 | 12.58 | 12.58 | 28,175 |
May 16, 2024 | 12.65 | 12.68 | 12.65 | 12.67 | 12.67 | 28,655 |
May 15, 2024 | 12.50 | 12.60 | 12.48 | 12.59 | 12.59 | 23,971 |
May 14, 2024 | 12.48 | 12.49 | 12.45 | 12.45 | 12.45 | 1,760 |
May 13, 2024 | 12.52 | 12.54 | 12.47 | 12.47 | 12.47 | 105,388 |
May 10, 2024 | 12.49 | 12.52 | 12.49 | 12.49 | 12.49 | 21,009 |
May 9, 2024 | 12.45 | 12.47 | 12.44 | 12.45 | 12.45 | 6,016 |
May 8, 2024 | 12.48 | 12.48 | 12.44 | 12.46 | 12.46 | 14,714 |
May 7, 2024 | 12.41 | 12.44 | 12.37 | 12.43 | 12.43 | 17,077 |
May 6, 2024 | 12.25 | 12.32 | 12.25 | 12.32 | 12.32 | 48,646 |
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%