XETRA - Delayed Quote EUR
iShares MSCI USA Quality Dividend Advanced UCITS ETF USD (Dist) (QDVD.DE)
41.34
-0.44
(-1.04%)
At close: April 17 at 5:36:16 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 41.38 | 41.53 | 41.05 | 41.34 | 41.34 | 4,237 |
Apr 16, 2025 | 41.56 | 42.05 | 41.36 | 41.78 | 41.78 | 6,891 |
Apr 15, 2025 | 42.25 | 42.58 | 42.00 | 42.37 | 42.37 | 7,211 |
Apr 14, 2025 | 41.79 | 42.46 | 41.79 | 42.15 | 42.15 | 3,631 |
Apr 11, 2025 | 41.50 | 41.65 | 40.64 | 40.88 | 40.88 | 6,546 |
Apr 10, 2025 | 43.66 | 43.66 | 41.40 | 41.40 | 41.40 | 62,851 |
Apr 9, 2025 | 40.20 | 40.58 | 39.44 | 40.08 | 40.08 | 12,190 |
Apr 8, 2025 | 41.91 | 42.97 | 41.91 | 42.31 | 42.31 | 19,076 |
Apr 7, 2025 | 39.95 | 41.81 | 39.47 | 41.20 | 41.20 | 75,731 |
Apr 4, 2025 | 43.56 | 43.85 | 42.08 | 42.41 | 42.41 | 15,093 |
Apr 3, 2025 | 44.85 | 44.99 | 43.89 | 44.01 | 44.01 | 12,521 |
Apr 2, 2025 | 46.49 | 46.56 | 46.12 | 46.47 | 46.47 | 5,600 |
Apr 1, 2025 | 46.57 | 46.62 | 46.10 | 46.56 | 46.56 | 10,179 |
Mar 31, 2025 | 45.57 | 46.22 | 45.57 | 46.19 | 46.19 | 1,481 |
Mar 28, 2025 | 46.72 | 46.94 | 46.09 | 46.09 | 46.09 | 1,167 |
Mar 27, 2025 | 47.19 | 47.19 | 46.71 | 46.90 | 46.90 | 4,951 |
Mar 26, 2025 | 47.23 | 47.35 | 47.06 | 47.10 | 47.10 | 665 |
Mar 25, 2025 | 47.24 | 47.27 | 47.12 | 47.12 | 47.12 | 7,192 |
Mar 24, 2025 | 46.78 | 47.34 | 46.72 | 47.27 | 47.27 | 1,655 |
Mar 21, 2025 | 46.51 | 46.62 | 46.13 | 46.38 | 46.38 | 7,679 |
Mar 20, 2025 | 46.76 | 46.94 | 46.52 | 46.63 | 46.63 | 12,109 |
Mar 19, 2025 | 46.18 | 46.60 | 46.18 | 46.56 | 46.56 | 1,546 |
Mar 18, 2025 | 46.19 | 46.33 | 45.99 | 46.08 | 46.08 | 7,082 |
Mar 17, 2025 | 45.90 | 46.29 | 45.81 | 46.21 | 46.21 | 2,436 |
Mar 14, 2025 | 45.67 | 46.06 | 45.51 | 46.01 | 46.01 | 3,490 |
Mar 13, 2025 | 45.58 | 45.96 | 45.53 | 45.53 | 45.53 | 12,813 |
Mar 12, 2025 | 45.86 | 46.10 | 45.38 | 45.78 | 45.78 | 14,291 |
Mar 11, 2025 | 46.94 | 46.96 | 45.63 | 45.78 | 45.78 | 41,794 |
Mar 10, 2025 | 47.54 | 47.63 | 47.10 | 47.39 | 47.39 | 9,313 |
Mar 7, 2025 | 47.21 | 47.29 | 46.86 | 47.03 | 47.03 | 23,323 |
Mar 6, 2025 | 47.47 | 47.47 | 46.90 | 47.35 | 47.35 | 17,650 |
Mar 5, 2025 | 48.12 | 48.12 | 47.17 | 47.17 | 47.17 | 13,358 |
Mar 4, 2025 | 49.27 | 49.29 | 48.44 | 48.52 | 48.52 | 10,609 |
Mar 3, 2025 | 50.40 | 50.40 | 49.81 | 49.81 | 49.81 | 4,828 |
Feb 28, 2025 | 49.87 | 49.93 | 49.69 | 49.83 | 49.83 | 7,309 |
Feb 27, 2025 | 50.18 | 50.36 | 50.10 | 50.34 | 50.34 | 3,944 |
Feb 26, 2025 | 50.09 | 50.23 | 50.05 | 50.22 | 50.22 | 7,431 |
Feb 25, 2025 | 50.16 | 50.16 | 49.73 | 49.85 | 49.85 | 31,762 |
Feb 24, 2025 | 50.36 | 50.54 | 50.14 | 50.39 | 50.39 | 20,820 |
Feb 21, 2025 | 50.80 | 50.97 | 50.58 | 50.72 | 50.72 | 3,876 |
Feb 20, 2025 | 50.90 | 50.99 | 50.67 | 50.67 | 50.67 | 11,881 |
Feb 19, 2025 | 50.65 | 50.96 | 50.58 | 50.96 | 50.96 | 9,354 |
Feb 18, 2025 | 50.48 | 50.62 | 50.37 | 50.45 | 50.45 | 5,497 |
Feb 17, 2025 | 50.32 | 50.50 | 50.30 | 50.37 | 50.37 | 8,958 |
Feb 14, 2025 | 50.37 | 50.37 | 50.20 | 50.22 | 50.22 | 5,979 |
Feb 13, 2025 | 50.09 | 50.33 | 50.03 | 50.24 | 50.24 | 10,767 |
Feb 12, 2025 | 50.48 | 50.56 | 50.06 | 50.06 | 50.06 | 6,043 |
Feb 11, 2025 | 50.50 | 50.60 | 50.33 | 50.54 | 50.54 | 5,009 |
Feb 10, 2025 | 50.28 | 50.52 | 50.25 | 50.51 | 50.51 | 5,910 |
Feb 7, 2025 | 50.22 | 50.37 | 50.09 | 50.15 | 50.15 | 8,010 |
Feb 6, 2025 | 50.35 | 50.55 | 50.26 | 50.29 | 50.29 | 7,779 |
Feb 5, 2025 | 49.81 | 49.91 | 49.60 | 49.90 | 49.90 | 8,858 |
Feb 4, 2025 | 50.09 | 50.09 | 49.79 | 49.97 | 49.97 | 14,373 |
Feb 3, 2025 | 50.32 | 50.36 | 49.92 | 50.27 | 50.27 | 10,124 |
Jan 31, 2025 | 50.55 | 50.80 | 50.55 | 50.64 | 50.64 | 3,899 |
Jan 30, 2025 | 50.32 | 50.46 | 50.08 | 50.24 | 50.24 | 8,994 |
Jan 29, 2025 | 50.21 | 50.42 | 50.18 | 50.22 | 50.22 | 8,508 |
Jan 28, 2025 | 49.96 | 50.25 | 49.94 | 49.97 | 49.97 | 2,965 |
Jan 27, 2025 | 49.83 | 49.83 | 49.40 | 49.51 | 49.51 | 4,178 |
Jan 24, 2025 | 50.45 | 50.56 | 50.15 | 50.19 | 50.19 | 5,069 |
Jan 23, 2025 | 50.49 | 50.59 | 50.39 | 50.59 | 50.59 | 5,638 |
Jan 22, 2025 | 50.42 | 50.55 | 50.25 | 50.54 | 50.54 | 17,867 |
Jan 21, 2025 | 50.20 | 50.48 | 50.20 | 50.34 | 50.34 | 3,872 |
Jan 20, 2025 | 50.48 | 50.48 | 50.06 | 50.18 | 50.18 | 4,039 |
Jan 17, 2025 | 50.32 | 50.83 | 50.31 | 50.61 | 50.61 | 4,544 |
Jan 16, 2025 | 50.28 | 50.37 | 50.03 | 50.15 | 50.15 | 4,969 |
Jan 15, 2025 | 49.46 | 50.12 | 49.45 | 50.10 | 50.10 | 3,336 |
Jan 14, 2025 | 49.57 | 49.67 | 49.28 | 49.29 | 49.29 | 2,864 |
Jan 13, 2025 | 49.24 | 49.53 | 49.03 | 49.41 | 49.41 | 5,272 |
Jan 10, 2025 | 49.69 | 49.69 | 49.31 | 49.36 | 49.36 | 10,859 |
Jan 9, 2025 | 49.60 | 49.69 | 49.49 | 49.67 | 49.67 | 1,321 |
Jan 8, 2025 | 49.66 | 49.80 | 49.42 | 49.60 | 49.60 | 3,938 |
Jan 7, 2025 | 49.40 | 49.84 | 49.35 | 49.63 | 49.63 | 4,817 |
Jan 6, 2025 | 49.59 | 49.90 | 49.44 | 49.88 | 49.88 | 5,033 |
Jan 3, 2025 | 49.34 | 49.58 | 49.27 | 49.58 | 49.58 | 6,324 |
Jan 2, 2025 | 49.18 | 49.68 | 49.05 | 49.68 | 49.68 | 12,459 |
Dec 30, 2024 | 48.98 | 49.19 | 48.61 | 48.61 | 48.61 | 883 |
Dec 27, 2024 | 49.38 | 49.42 | 49.03 | 49.11 | 49.11 | 4,382 |
Dec 23, 2024 | 49.04 | 49.09 | 48.79 | 48.81 | 48.81 | 5,796 |
Dec 20, 2024 | 48.47 | 48.99 | 48.08 | 48.99 | 48.99 | 6,491 |
Dec 19, 2024 | 48.62 | 48.97 | 48.55 | 48.79 | 48.79 | 5,526 |
Dec 18, 2024 | 49.38 | 49.57 | 49.29 | 49.54 | 49.54 | 1,869 |
Dec 17, 2024 | 49.33 | 49.45 | 49.20 | 49.31 | 49.31 | 844 |
Dec 16, 2024 | 49.77 | 49.90 | 49.60 | 49.63 | 49.63 | 5,151 |
Dec 13, 2024 | 50.13 | 50.13 | 49.80 | 49.92 | 49.92 | 4,786 |
Dec 12, 2024 | 50.01 | 50.20 | 49.92 | 50.04 | 50.04 | 6,275 |
Dec 11, 2024 | 50.24 | 50.32 | 50.13 | 50.29 | 50.29 | 11,234 |
Dec 10, 2024 | 50.41 | 50.48 | 50.10 | 50.40 | 50.40 | 3,858 |
Dec 9, 2024 | 50.48 | 50.55 | 50.30 | 50.40 | 50.40 | 8,467 |
Dec 6, 2024 | 50.43 | 50.65 | 50.32 | 50.47 | 50.47 | 14,103 |
Dec 5, 2024 | 50.75 | 50.90 | 50.57 | 50.57 | 50.57 | 3,689 |
Dec 4, 2024 | 50.93 | 51.10 | 50.77 | 50.81 | 50.81 | 6,490 |
Dec 3, 2024 | 51.03 | 51.11 | 50.75 | 50.82 | 50.82 | 7,487 |
Dec 2, 2024 | 50.94 | 51.09 | 50.81 | 51.09 | 51.09 | 12,183 |
Nov 29, 2024 | 50.55 | 50.87 | 50.55 | 50.86 | 50.86 | 2,882 |
Nov 28, 2024 | 50.66 | 50.72 | 50.58 | 50.63 | 50.63 | 12,531 |
Nov 27, 2024 | 50.85 | 50.85 | 50.43 | 50.47 | 50.47 | 4,742 |
Nov 26, 2024 | 50.94 | 51.01 | 50.72 | 50.86 | 50.86 | 1,516 |
Nov 25, 2024 | 50.90 | 51.04 | 50.68 | 50.91 | 50.91 | 5,633 |
Nov 22, 2024 | 50.27 | 51.00 | 50.27 | 50.87 | 50.87 | 5,955 |
Nov 21, 2024 | 49.46 | 50.17 | 49.35 | 50.17 | 50.17 | 3,159 |
Nov 20, 2024 | 49.28 | 49.40 | 49.19 | 49.22 | 49.22 | 7,156 |
Nov 19, 2024 | 49.36 | 49.36 | 48.75 | 49.12 | 49.12 | 10,313 |
Nov 18, 2024 | 49.04 | 49.40 | 48.99 | 49.40 | 49.40 | 90,910 |
Nov 15, 2024 | 49.42 | 49.51 | 49.14 | 49.14 | 49.14 | 10,913 |
Nov 14, 2024 | 0.472959 Dividend | |||||
Nov 14, 2024 | 50.00 | 50.28 | 49.76 | 49.83 | 49.83 | 77,983 |
Nov 13, 2024 | 50.04 | 50.42 | 49.85 | 50.42 | 49.95 | 4,570 |
Nov 12, 2024 | 50.32 | 50.48 | 50.27 | 50.28 | 49.81 | 9,642 |
Nov 11, 2024 | 50.37 | 50.61 | 50.35 | 50.40 | 49.93 | 19,744 |
Nov 8, 2024 | 49.90 | 50.16 | 49.77 | 50.16 | 49.69 | 4,189 |
Nov 7, 2024 | 49.85 | 49.99 | 49.56 | 49.67 | 49.21 | 3,108 |
Nov 6, 2024 | 49.65 | 50.24 | 49.38 | 49.62 | 49.15 | 8,860 |
Nov 5, 2024 | 47.54 | 47.74 | 47.47 | 47.74 | 47.30 | 9,642 |
Nov 4, 2024 | 47.73 | 47.83 | 47.51 | 47.56 | 47.11 | 8,586 |
Nov 1, 2024 | 47.69 | 48.12 | 47.69 | 48.10 | 47.65 | 5,967 |
Oct 31, 2024 | 48.04 | 48.09 | 47.79 | 47.87 | 47.42 | 7,097 |
Oct 30, 2024 | 48.49 | 48.51 | 48.31 | 48.33 | 47.87 | 8,594 |
Oct 29, 2024 | 48.67 | 48.75 | 48.58 | 48.69 | 48.24 | 9,281 |
Oct 28, 2024 | 48.77 | 48.85 | 48.54 | 48.60 | 48.15 | 6,828 |
Oct 25, 2024 | 48.66 | 48.85 | 48.63 | 48.76 | 48.30 | 5,932 |
Oct 24, 2024 | 48.93 | 49.00 | 48.65 | 48.65 | 48.20 | 1,566 |
Oct 23, 2024 | 48.99 | 49.08 | 48.83 | 48.87 | 48.41 | 3,781 |
Oct 22, 2024 | 48.88 | 48.89 | 48.67 | 48.85 | 48.39 | 11,442 |
Oct 21, 2024 | 49.26 | 49.29 | 48.90 | 48.90 | 48.45 | 9,046 |
Oct 18, 2024 | 49.29 | 49.37 | 49.04 | 49.14 | 48.68 | 1,154 |
Oct 17, 2024 | 49.34 | 49.60 | 49.34 | 49.41 | 48.95 | 1,395 |
Oct 16, 2024 | 49.04 | 49.20 | 48.97 | 49.18 | 48.72 | 2,177 |
Oct 15, 2024 | 49.51 | 49.51 | 49.28 | 49.31 | 48.85 | 5,138 |
Oct 14, 2024 | 48.76 | 49.18 | 48.76 | 49.18 | 48.72 | 4,907 |
Oct 11, 2024 | 48.42 | 48.72 | 48.30 | 48.64 | 48.18 | 10,418 |
Oct 10, 2024 | 48.54 | 48.58 | 48.35 | 48.49 | 48.03 | 1,279 |
Oct 9, 2024 | 47.83 | 48.43 | 47.83 | 48.43 | 47.98 | 5,644 |
Oct 8, 2024 | 47.64 | 47.92 | 47.61 | 47.92 | 47.47 | 2,189 |
Oct 7, 2024 | 47.88 | 47.88 | 47.74 | 47.85 | 47.41 | 2,867 |
Oct 4, 2024 | 47.45 | 48.08 | 47.45 | 47.66 | 47.21 | 2,377 |
Oct 3, 2024 | 47.47 | 47.58 | 47.28 | 47.58 | 47.14 | 2,572 |
Oct 2, 2024 | 47.26 | 47.56 | 47.19 | 47.56 | 47.11 | 4,018 |
Oct 1, 2024 | 47.46 | 47.67 | 47.12 | 47.28 | 46.83 | 9,943 |
Sep 30, 2024 | 47.06 | 47.22 | 46.83 | 47.22 | 46.77 | 3,219 |
Sep 27, 2024 | 47.22 | 47.33 | 47.08 | 47.32 | 46.88 | 3,711 |
Sep 26, 2024 | 47.02 | 47.19 | 46.85 | 46.85 | 46.42 | 2,419 |
Sep 25, 2024 | 46.70 | 46.87 | 46.69 | 46.82 | 46.38 | 784 |
Sep 24, 2024 | 46.95 | 46.97 | 46.79 | 46.89 | 46.45 | 1,129 |
Sep 23, 2024 | 46.66 | 46.96 | 46.66 | 46.78 | 46.35 | 2,405 |
Sep 20, 2024 | 46.72 | 46.77 | 46.49 | 46.56 | 46.13 | 4,034 |
Sep 19, 2024 | 46.72 | 47.06 | 46.72 | 46.85 | 46.42 | 3,143 |
Sep 18, 2024 | 46.61 | 46.61 | 46.48 | 46.53 | 46.10 | 1,829 |
Sep 17, 2024 | 46.51 | 46.72 | 46.51 | 46.72 | 46.29 | 3,304 |
Sep 16, 2024 | 46.40 | 46.48 | 46.35 | 46.35 | 45.91 | 1,575 |
Sep 13, 2024 | 46.15 | 46.42 | 46.13 | 46.42 | 45.99 | 2,237 |
Sep 12, 2024 | 46.36 | 46.40 | 45.88 | 46.03 | 45.60 | 6,403 |
Sep 11, 2024 | 45.83 | 45.90 | 45.30 | 45.46 | 45.03 | 1,383 |
Sep 10, 2024 | 45.69 | 45.92 | 45.69 | 45.85 | 45.42 | 798 |
Sep 9, 2024 | 45.40 | 45.71 | 45.40 | 45.71 | 45.28 | 2,148 |
Sep 6, 2024 | 45.46 | 45.72 | 45.16 | 45.21 | 44.78 | 1,332 |
Sep 5, 2024 | 45.92 | 45.98 | 45.51 | 45.51 | 45.08 | 6,522 |
Sep 4, 2024 | 46.01 | 46.11 | 45.95 | 45.99 | 45.56 | 2,035 |
Sep 3, 2024 | 46.90 | 46.90 | 46.45 | 46.53 | 46.09 | 1,455 |
Sep 2, 2024 | 46.74 | 46.83 | 46.67 | 46.83 | 46.39 | 9,087 |
Aug 30, 2024 | 46.42 | 46.63 | 46.42 | 46.44 | 46.00 | 2,483 |
Aug 29, 2024 | 46.13 | 46.61 | 46.13 | 46.60 | 46.17 | 1,113 |
Aug 28, 2024 | 46.19 | 46.37 | 46.17 | 46.17 | 45.74 | 2,128 |
Aug 27, 2024 | 46.10 | 46.12 | 45.99 | 46.03 | 45.59 | 2,740 |
Aug 26, 2024 | 46.01 | 46.25 | 46.01 | 46.03 | 45.60 | 1,642 |
Aug 23, 2024 | 45.84 | 45.99 | 45.80 | 45.98 | 45.55 | 7,953 |
Aug 22, 2024 | 45.96 | 46.07 | 45.90 | 45.96 | 45.52 | 2,012 |
Aug 21, 2024 | 45.86 | 45.99 | 45.85 | 45.92 | 45.48 | 1,929 |
Aug 20, 2024 | 46.10 | 46.13 | 45.80 | 45.83 | 45.40 | 4,780 |
Aug 19, 2024 | 45.92 | 46.01 | 45.80 | 45.94 | 45.51 | 1,742 |
Aug 16, 2024 | 46.06 | 46.06 | 45.87 | 45.92 | 45.49 | 1,825 |
Aug 15, 2024 | 45.30 | 46.04 | 45.24 | 45.90 | 45.46 | 2,693 |
Aug 14, 2024 | 45.11 | 45.17 | 44.97 | 45.17 | 44.75 | 3,027 |
Aug 13, 2024 | 44.79 | 45.02 | 44.68 | 45.02 | 44.60 | 7,160 |
Aug 12, 2024 | 44.90 | 45.01 | 44.71 | 44.75 | 44.33 | 3,267 |
Aug 9, 2024 | 44.89 | 45.11 | 44.65 | 44.80 | 44.38 | 4,067 |
Aug 8, 2024 | 43.93 | 44.83 | 43.71 | 44.81 | 44.38 | 3,178 |
Aug 7, 2024 | 44.65 | 45.08 | 44.58 | 44.93 | 44.51 | 6,504 |
Aug 6, 2024 | 44.31 | 44.51 | 44.19 | 44.48 | 44.06 | 1,868 |
Aug 5, 2024 | 44.53 | 44.56 | 43.56 | 44.05 | 43.64 | 17,170 |
Aug 2, 2024 | 46.22 | 46.22 | 44.83 | 44.85 | 44.42 | 9,387 |
Aug 1, 2024 | 47.14 | 47.31 | 46.60 | 46.60 | 46.17 | 5,890 |
Jul 31, 2024 | 46.80 | 47.07 | 46.78 | 47.03 | 46.58 | 50,237 |
Jul 30, 2024 | 46.61 | 46.86 | 46.54 | 46.54 | 46.10 | 2,262 |
Jul 29, 2024 | 46.60 | 46.73 | 46.47 | 46.47 | 46.03 | 816 |
Jul 26, 2024 | 46.03 | 46.38 | 45.92 | 46.38 | 45.95 | 2,406 |
Jul 25, 2024 | 45.96 | 46.21 | 45.75 | 46.12 | 45.69 | 13,024 |
Jul 24, 2024 | 46.13 | 46.21 | 45.87 | 45.92 | 45.49 | 2,415 |
Jul 23, 2024 | 46.46 | 46.58 | 46.26 | 46.33 | 45.90 | 3,540 |
Jul 22, 2024 | 46.22 | 46.50 | 46.15 | 46.27 | 45.84 | 5,670 |
Jul 19, 2024 | 46.42 | 46.58 | 46.09 | 46.09 | 45.66 | 10,681 |
Jul 18, 2024 | 46.76 | 46.99 | 46.66 | 46.75 | 46.31 | 2,656 |
Jul 17, 2024 | 46.85 | 46.87 | 46.49 | 46.76 | 46.32 | 1,645 |
Jul 16, 2024 | 46.44 | 46.92 | 46.38 | 46.85 | 46.42 | 2,548 |
Jul 15, 2024 | 46.33 | 46.44 | 46.24 | 46.44 | 46.01 | 3,140 |
Jul 12, 2024 | 45.94 | 46.24 | 45.83 | 46.24 | 45.81 | 3,771 |
Jul 11, 2024 | 45.90 | 45.98 | 45.79 | 45.90 | 45.47 | 8,294 |
Jul 10, 2024 | 45.44 | 45.61 | 45.44 | 45.60 | 45.18 | 2,343 |
Jul 9, 2024 | 45.49 | 45.53 | 45.39 | 45.44 | 45.01 | 1,900 |
Jul 8, 2024 | 45.17 | 45.38 | 45.12 | 45.29 | 44.87 | 4,791 |
Jul 5, 2024 | 45.33 | 45.33 | 45.05 | 45.10 | 44.68 | 3,788 |
Jul 4, 2024 | 45.36 | 45.47 | 45.26 | 45.26 | 44.84 | 1,964 |
Jul 3, 2024 | 45.44 | 45.47 | 45.26 | 45.30 | 44.88 | 565 |
Jul 2, 2024 | 45.33 | 45.40 | 45.31 | 45.38 | 44.96 | 8,049 |
Jul 1, 2024 | 45.58 | 45.67 | 45.42 | 45.48 | 45.05 | 4,691 |
Jun 28, 2024 | 45.69 | 45.97 | 45.67 | 45.81 | 45.38 | 1,214 |
Jun 27, 2024 | 45.62 | 45.62 | 45.45 | 45.45 | 45.02 | 1,450 |
Jun 26, 2024 | 45.72 | 45.85 | 45.53 | 45.54 | 45.11 | 249 |
Jun 25, 2024 | 45.82 | 46.03 | 45.68 | 45.68 | 45.25 | 626 |
Jun 24, 2024 | 45.90 | 46.03 | 45.72 | 46.01 | 45.57 | 2,528 |
Jun 21, 2024 | 45.90 | 46.01 | 45.79 | 45.96 | 45.53 | 1,383 |
Jun 20, 2024 | 45.99 | 46.08 | 45.88 | 45.92 | 45.48 | 2,384 |
Jun 19, 2024 | 45.83 | 45.87 | 45.76 | 45.78 | 45.36 | 1,017 |
Jun 18, 2024 | 45.53 | 45.74 | 45.52 | 45.74 | 45.31 | 2,863 |
Jun 17, 2024 | 45.35 | 45.37 | 45.15 | 45.31 | 44.89 | 2,501 |
Jun 14, 2024 | 45.31 | 45.41 | 45.13 | 45.22 | 44.80 | 3,441 |
Jun 13, 2024 | 45.08 | 45.08 | 44.96 | 45.06 | 44.64 | 2,054 |
Jun 12, 2024 | 44.92 | 45.11 | 44.92 | 44.99 | 44.57 | 8,943 |
Jun 11, 2024 | 44.81 | 44.89 | 44.74 | 44.83 | 44.40 | 2,100 |
Jun 10, 2024 | 44.72 | 44.78 | 44.62 | 44.78 | 44.35 | 12,055 |
Jun 7, 2024 | 44.33 | 44.65 | 44.22 | 44.63 | 44.21 | 1,000 |
Jun 6, 2024 | 44.33 | 44.44 | 44.28 | 44.33 | 43.91 | 698 |
Jun 5, 2024 | 44.07 | 44.29 | 44.03 | 44.28 | 43.86 | 6,849 |
Jun 4, 2024 | 43.83 | 43.91 | 43.70 | 43.75 | 43.34 | 2,218 |
Jun 3, 2024 | 44.31 | 44.39 | 43.86 | 43.86 | 43.45 | 10,162 |
May 31, 2024 | 43.71 | 43.81 | 43.55 | 43.57 | 43.16 | 702 |
May 30, 2024 | 43.76 | 43.76 | 43.70 | 43.75 | 43.34 | 2,731 |
May 29, 2024 | 43.84 | 43.84 | 43.70 | 43.82 | 43.41 | 2,068 |
May 28, 2024 | 44.17 | 44.22 | 44.03 | 44.03 | 43.62 | 2,260 |
May 27, 2024 | 44.14 | 44.22 | 44.14 | 44.19 | 43.77 | 575 |
May 24, 2024 | 44.13 | 44.23 | 44.11 | 44.23 | 43.82 | 3,075 |
May 23, 2024 | 44.70 | 44.74 | 44.42 | 44.46 | 44.04 | 5,669 |
May 22, 2024 | 44.53 | 44.68 | 44.51 | 44.56 | 44.14 | 13,544 |
May 21, 2024 | 44.53 | 44.53 | 44.44 | 44.51 | 44.10 | 236 |
May 20, 2024 | 44.42 | 44.62 | 44.42 | 44.62 | 44.20 | 1,007 |
May 17, 2024 | 44.42 | 44.53 | 44.31 | 44.31 | 43.89 | 1,982 |
May 16, 2024 | 0.441489 Dividend | |||||
May 16, 2024 | 44.56 | 44.56 | 44.46 | 44.51 | 44.09 | 3,355 |
May 15, 2024 | 44.58 | 44.81 | 44.53 | 44.78 | 43.93 | 4,941 |
May 14, 2024 | 44.49 | 44.61 | 44.47 | 44.47 | 43.62 | 3,770 |
May 13, 2024 | 44.55 | 44.62 | 44.53 | 44.56 | 43.70 | 3,569 |
May 10, 2024 | 44.44 | 44.60 | 44.44 | 44.49 | 43.64 | 727 |
May 9, 2024 | 44.17 | 44.22 | 44.17 | 44.22 | 43.37 | 895 |
May 8, 2024 | 44.13 | 44.17 | 43.92 | 44.11 | 43.27 | 1,167 |
May 7, 2024 | 43.99 | 44.15 | 43.99 | 44.11 | 43.27 | 1,285 |
May 6, 2024 | 43.83 | 43.98 | 43.79 | 43.79 | 42.96 | 8,322 |
May 3, 2024 | 43.46 | 43.79 | 43.46 | 43.67 | 42.83 | 2,339 |
May 2, 2024 | 43.22 | 43.44 | 43.16 | 43.22 | 42.39 | 1,886 |
Apr 30, 2024 | 43.89 | 43.90 | 43.72 | 43.72 | 42.88 | 894 |
Apr 29, 2024 | 43.74 | 43.90 | 43.65 | 43.78 | 42.95 | 12,158 |
Apr 26, 2024 | 43.47 | 43.89 | 43.47 | 43.83 | 42.99 | 14,026 |
Apr 25, 2024 | 43.77 | 43.77 | 43.19 | 43.19 | 42.37 | 1,000 |
Apr 24, 2024 | 43.76 | 43.84 | 43.67 | 43.70 | 42.86 | 42,319 |
Apr 23, 2024 | 43.59 | 43.75 | 43.58 | 43.69 | 42.85 | 1,012 |
Apr 22, 2024 | 43.37 | 43.49 | 43.26 | 43.33 | 42.50 | 2,022 |
Apr 19, 2024 | 43.01 | 43.27 | 42.92 | 43.21 | 42.38 | 23,776 |
Apr 18, 2024 | 43.31 | 43.42 | 43.17 | 43.38 | 42.55 | 1,760 |
Apr 17, 2024 | 43.65 | 43.70 | 43.35 | 43.35 | 42.52 | 981 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
AADR AdvisorShares Dorsey Wright ADR ETF
70.70
+0.71%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
AGNG Global X Aging Population ETF
29.77
+1.64%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
MFLX First Trust Flexible Municipal High Income ETF
16.48
+0.21%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
RTH VanEck Retail ETF
221.21
+1.20%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.06
+1.04%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%