XETRA - Delayed Quote EUR
iShares S&P 500 Financials Sector UCITS ETF USD (Acc) (QDVH.DE)
12.01
-0.14
(-1.12%)
At close: April 17 at 5:36:09 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 | 12.05 | 12.08 | 11.95 | 12.01 | 12.01 | 40,161 |
Apr 16, 2025 | 12.09 | 12.21 | 12.01 | 12.15 | 12.15 | 58,995 |
Apr 15, 2025 | 12.17 | 12.35 | 12.11 | 12.30 | 12.30 | 63,694 |
Apr 14, 2025 | 11.95 | 12.25 | 11.95 | 12.12 | 12.12 | 89,049 |
Apr 11, 2025 | 11.92 | 11.97 | 11.63 | 11.74 | 11.74 | 103,440 |
Apr 10, 2025 | 12.51 | 12.57 | 11.91 | 11.91 | 11.91 | 286,253 |
Apr 9, 2025 | 11.54 | 11.66 | 11.29 | 11.45 | 11.45 | 220,732 |
Apr 8, 2025 | 11.90 | 12.34 | 11.90 | 12.11 | 12.11 | 235,162 |
Apr 7, 2025 | 11.11 | 12.01 | 11.00 | 11.66 | 11.66 | 420,814 |
Apr 4, 2025 | 12.47 | 12.50 | 11.89 | 11.89 | 11.89 | 138,734 |
Apr 3, 2025 | 12.89 | 12.95 | 12.53 | 12.66 | 12.66 | 121,298 |
Apr 2, 2025 | 13.40 | 13.44 | 13.29 | 13.44 | 13.44 | 97,092 |
Apr 1, 2025 | 13.45 | 13.46 | 13.28 | 13.42 | 13.42 | 118,592 |
Mar 31, 2025 | 13.18 | 13.30 | 13.11 | 13.29 | 13.29 | 42,962 |
Mar 28, 2025 | 13.51 | 13.59 | 13.26 | 13.26 | 13.26 | 102,264 |
Mar 27, 2025 | 13.66 | 13.66 | 13.52 | 13.59 | 13.59 | 60,626 |
Mar 26, 2025 | 13.64 | 13.75 | 13.59 | 13.63 | 13.63 | 95,090 |
Mar 25, 2025 | 13.53 | 13.61 | 13.52 | 13.56 | 13.56 | 106,550 |
Mar 24, 2025 | 13.34 | 13.54 | 13.34 | 13.52 | 13.52 | 55,156 |
Mar 21, 2025 | 13.29 | 13.31 | 13.17 | 13.27 | 13.27 | 68,202 |
Mar 20, 2025 | 13.27 | 13.40 | 13.17 | 13.33 | 13.33 | 70,547 |
Mar 19, 2025 | 13.05 | 13.21 | 13.04 | 13.19 | 13.19 | 54,219 |
Mar 18, 2025 | 13.03 | 13.10 | 12.99 | 13.02 | 13.02 | 51,287 |
Mar 17, 2025 | 12.87 | 13.02 | 12.84 | 13.00 | 13.00 | 120,836 |
Mar 14, 2025 | 12.76 | 12.96 | 12.73 | 12.91 | 12.91 | 53,015 |
Mar 13, 2025 | 12.69 | 12.85 | 12.68 | 12.72 | 12.72 | 103,855 |
Mar 12, 2025 | 12.72 | 12.85 | 12.58 | 12.72 | 12.72 | 180,466 |
Mar 11, 2025 | 12.85 | 12.89 | 12.59 | 12.68 | 12.68 | 196,097 |
Mar 10, 2025 | 13.11 | 13.12 | 12.85 | 12.93 | 12.93 | 152,492 |
Mar 7, 2025 | 13.30 | 13.30 | 12.95 | 12.96 | 12.96 | 124,132 |
Mar 6, 2025 | 13.47 | 13.50 | 13.18 | 13.36 | 13.36 | 58,589 |
Mar 5, 2025 | 13.70 | 13.70 | 13.37 | 13.39 | 13.39 | 228,595 |
Mar 4, 2025 | 14.35 | 14.36 | 13.71 | 13.76 | 13.76 | 313,583 |
Mar 3, 2025 | 14.62 | 14.63 | 14.47 | 14.47 | 14.47 | 176,476 |
Feb 28, 2025 | 14.35 | 14.42 | 14.31 | 14.41 | 14.41 | 319,794 |
Feb 27, 2025 | 14.18 | 14.43 | 14.16 | 14.40 | 14.40 | 89,170 |
Feb 26, 2025 | 14.12 | 14.19 | 14.11 | 14.13 | 14.13 | 59,577 |
Feb 25, 2025 | 14.19 | 14.20 | 13.93 | 13.93 | 13.93 | 149,342 |
Feb 24, 2025 | 14.16 | 14.27 | 14.08 | 14.17 | 14.17 | 148,505 |
Feb 21, 2025 | 14.23 | 14.31 | 14.21 | 14.29 | 14.29 | 68,978 |
Feb 20, 2025 | 14.50 | 14.52 | 14.18 | 14.19 | 14.19 | 127,620 |
Feb 19, 2025 | 14.53 | 14.54 | 14.47 | 14.53 | 14.53 | 54,426 |
Feb 18, 2025 | 14.42 | 14.46 | 14.39 | 14.42 | 14.42 | 140,631 |
Feb 17, 2025 | 14.37 | 14.42 | 14.34 | 14.41 | 14.41 | 47,688 |
Feb 14, 2025 | 14.39 | 14.41 | 14.30 | 14.36 | 14.36 | 63,885 |
Feb 13, 2025 | 14.33 | 14.41 | 14.30 | 14.32 | 14.32 | 72,931 |
Feb 12, 2025 | 14.44 | 14.48 | 14.29 | 14.30 | 14.30 | 105,426 |
Feb 11, 2025 | 14.47 | 14.49 | 14.35 | 14.38 | 14.38 | 65,616 |
Feb 10, 2025 | 14.63 | 14.66 | 14.45 | 14.46 | 14.46 | 109,727 |
Feb 7, 2025 | 14.59 | 14.65 | 14.57 | 14.63 | 14.63 | 146,945 |
Feb 6, 2025 | 14.51 | 14.61 | 14.51 | 14.59 | 14.59 | 89,999 |
Feb 5, 2025 | 14.27 | 14.36 | 14.26 | 14.34 | 14.34 | 88,623 |
Feb 4, 2025 | 14.44 | 14.47 | 14.31 | 14.36 | 14.36 | 163,568 |
Feb 3, 2025 | 14.43 | 14.45 | 14.31 | 14.45 | 14.45 | 126,817 |
Jan 31, 2025 | 14.50 | 14.57 | 14.47 | 14.48 | 14.48 | 85,820 |
Jan 30, 2025 | 14.38 | 14.48 | 14.38 | 14.44 | 14.44 | 155,252 |
Jan 29, 2025 | 14.30 | 14.46 | 14.28 | 14.40 | 14.40 | 203,944 |
Jan 28, 2025 | 14.27 | 14.36 | 14.26 | 14.29 | 14.29 | 113,474 |
Jan 27, 2025 | 14.09 | 14.11 | 13.98 | 14.11 | 14.11 | 236,924 |
Jan 24, 2025 | 14.10 | 14.10 | 14.02 | 14.06 | 14.06 | 56,978 |
Jan 23, 2025 | 14.10 | 14.18 | 14.09 | 14.15 | 14.15 | 77,185 |
Jan 22, 2025 | 14.11 | 14.12 | 14.03 | 14.05 | 14.05 | 109,147 |
Jan 21, 2025 | 14.14 | 14.21 | 14.11 | 14.13 | 14.13 | 150,874 |
Jan 20, 2025 | 14.17 | 14.20 | 14.09 | 14.14 | 14.14 | 394,334 |
Jan 17, 2025 | 14.11 | 14.18 | 14.08 | 14.16 | 14.16 | 96,696 |
Jan 16, 2025 | 13.99 | 14.08 | 13.99 | 14.02 | 14.02 | 150,735 |
Jan 15, 2025 | 13.61 | 13.95 | 13.60 | 13.95 | 13.95 | 98,954 |
Jan 14, 2025 | 13.52 | 13.58 | 13.51 | 13.53 | 13.53 | 117,788 |
Jan 13, 2025 | 13.43 | 13.53 | 13.37 | 13.50 | 13.50 | 198,118 |
Jan 10, 2025 | 13.65 | 13.68 | 13.44 | 13.45 | 13.45 | 157,733 |
Jan 9, 2025 | 13.65 | 13.69 | 13.61 | 13.66 | 13.66 | 76,594 |
Jan 8, 2025 | 13.63 | 13.67 | 13.56 | 13.64 | 13.64 | 72,040 |
Jan 7, 2025 | 13.51 | 13.66 | 13.50 | 13.63 | 13.63 | 115,785 |
Jan 6, 2025 | 13.69 | 13.70 | 13.60 | 13.69 | 13.69 | 66,928 |
Jan 3, 2025 | 13.66 | 13.71 | 13.57 | 13.67 | 13.67 | 139,763 |
Jan 2, 2025 | 13.63 | 13.76 | 13.59 | 13.76 | 13.76 | 203,286 |
Dec 30, 2024 | 13.55 | 13.58 | 13.43 | 13.43 | 13.43 | 18,457 |
Dec 27, 2024 | 13.67 | 13.70 | 13.57 | 13.61 | 13.61 | 83,886 |
Dec 23, 2024 | 13.50 | 13.53 | 13.41 | 13.45 | 13.45 | 95,150 |
Dec 20, 2024 | 13.33 | 13.53 | 13.24 | 13.53 | 13.53 | 124,006 |
Dec 19, 2024 | 13.30 | 13.50 | 13.26 | 13.43 | 13.43 | 130,475 |
Dec 18, 2024 | 13.56 | 13.62 | 13.54 | 13.60 | 13.60 | 82,048 |
Dec 17, 2024 | 13.62 | 13.65 | 13.50 | 13.54 | 13.54 | 96,692 |
Dec 16, 2024 | 13.64 | 13.71 | 13.62 | 13.65 | 13.65 | 192,940 |
Dec 13, 2024 | 13.77 | 13.81 | 13.66 | 13.68 | 13.68 | 481,930 |
Dec 12, 2024 | 13.70 | 13.80 | 13.70 | 13.74 | 13.74 | 47,738 |
Dec 11, 2024 | 13.72 | 13.76 | 13.68 | 13.73 | 13.73 | 106,840 |
Dec 10, 2024 | 13.69 | 13.74 | 13.59 | 13.74 | 13.74 | 51,014 |
Dec 9, 2024 | 13.82 | 13.85 | 13.65 | 13.70 | 13.70 | 71,028 |
Dec 6, 2024 | 13.79 | 13.85 | 13.77 | 13.80 | 13.80 | 63,963 |
Dec 5, 2024 | 13.83 | 13.88 | 13.76 | 13.85 | 13.85 | 87,135 |
Dec 4, 2024 | 13.90 | 13.94 | 13.79 | 13.80 | 13.80 | 100,498 |
Dec 3, 2024 | 14.04 | 14.06 | 13.93 | 13.93 | 13.93 | 69,853 |
Dec 2, 2024 | 14.14 | 14.19 | 14.04 | 14.04 | 14.04 | 181,035 |
Nov 29, 2024 | 14.10 | 14.16 | 14.07 | 14.12 | 14.12 | 130,382 |
Nov 28, 2024 | 14.12 | 14.15 | 14.10 | 14.13 | 14.13 | 116,595 |
Nov 27, 2024 | 14.11 | 14.16 | 14.05 | 14.09 | 14.09 | 72,761 |
Nov 26, 2024 | 14.10 | 14.10 | 14.02 | 14.10 | 14.10 | 62,652 |
Nov 25, 2024 | 14.10 | 14.13 | 14.04 | 14.06 | 14.06 | 210,899 |
Nov 22, 2024 | 13.89 | 14.11 | 13.89 | 14.11 | 14.11 | 178,015 |
Nov 21, 2024 | 13.64 | 13.87 | 13.60 | 13.87 | 13.87 | 133,246 |
Nov 20, 2024 | 13.65 | 13.70 | 13.60 | 13.61 | 13.61 | 68,288 |
Nov 19, 2024 | 13.72 | 13.72 | 13.52 | 13.66 | 13.66 | 131,940 |
Nov 18, 2024 | 13.65 | 13.72 | 13.63 | 13.71 | 13.71 | 85,867 |
Nov 15, 2024 | 13.57 | 13.73 | 13.54 | 13.67 | 13.67 | 104,216 |
Nov 14, 2024 | 13.69 | 13.78 | 13.64 | 13.67 | 13.67 | 90,571 |
Nov 13, 2024 | 13.56 | 13.73 | 13.52 | 13.73 | 13.73 | 104,476 |
Nov 12, 2024 | 13.63 | 13.63 | 13.58 | 13.60 | 13.60 | 198,072 |
Nov 11, 2024 | 13.39 | 13.63 | 13.39 | 13.61 | 13.61 | 198,841 |
Nov 8, 2024 | 13.14 | 13.32 | 13.11 | 13.31 | 13.31 | 130,064 |
Nov 7, 2024 | 13.37 | 13.42 | 13.13 | 13.14 | 13.14 | 222,242 |
Nov 6, 2024 | 13.01 | 13.38 | 13.01 | 13.29 | 13.29 | 423,968 |
Nov 5, 2024 | 12.31 | 12.39 | 12.28 | 12.35 | 12.35 | 79,556 |
Nov 4, 2024 | 12.33 | 12.38 | 12.28 | 12.28 | 12.28 | 99,767 |
Nov 1, 2024 | 12.41 | 12.53 | 12.38 | 12.51 | 12.51 | 180,765 |
Oct 31, 2024 | 12.58 | 12.58 | 12.45 | 12.49 | 12.49 | 35,842 |
Oct 30, 2024 | 12.56 | 12.64 | 12.53 | 12.61 | 12.61 | 34,253 |
Oct 29, 2024 | 12.64 | 12.66 | 12.62 | 12.62 | 12.62 | 34,343 |
Oct 28, 2024 | 12.59 | 12.62 | 12.53 | 12.61 | 12.61 | 16,641 |
Oct 25, 2024 | 12.63 | 12.66 | 12.52 | 12.53 | 12.53 | 20,678 |
Oct 24, 2024 | 12.66 | 12.68 | 12.61 | 12.62 | 12.62 | 5,124 |
Oct 23, 2024 | 12.68 | 12.69 | 12.63 | 12.65 | 12.65 | 58,828 |
Oct 22, 2024 | 12.63 | 12.63 | 12.54 | 12.62 | 12.62 | 67,865 |
Oct 21, 2024 | 12.74 | 12.74 | 12.62 | 12.62 | 12.62 | 88,480 |
Oct 18, 2024 | 12.71 | 12.74 | 12.65 | 12.66 | 12.66 | 44,893 |
Oct 17, 2024 | 12.65 | 12.79 | 12.65 | 12.76 | 12.76 | 25,684 |
Oct 16, 2024 | 12.48 | 12.60 | 12.45 | 12.60 | 12.60 | 58,879 |
Oct 15, 2024 | 12.48 | 12.56 | 12.45 | 12.55 | 12.55 | 239,837 |
Oct 14, 2024 | 12.33 | 12.42 | 12.33 | 12.41 | 12.41 | 83,169 |
Oct 11, 2024 | 12.09 | 12.32 | 12.05 | 12.30 | 12.30 | 555,351 |
Oct 10, 2024 | 12.12 | 12.13 | 12.08 | 12.09 | 12.09 | 29,773 |
Oct 9, 2024 | 11.97 | 12.10 | 11.95 | 12.10 | 12.10 | 24,313 |
Oct 8, 2024 | 11.88 | 11.99 | 11.88 | 11.99 | 11.99 | 33,470 |
Oct 7, 2024 | 12.05 | 12.05 | 11.96 | 11.97 | 11.97 | 63,539 |
Oct 4, 2024 | 11.78 | 12.03 | 11.78 | 11.96 | 11.96 | 26,813 |
Oct 3, 2024 | 11.85 | 11.85 | 11.72 | 11.80 | 11.80 | 25,566 |
Oct 2, 2024 | 11.77 | 11.84 | 11.72 | 11.83 | 11.83 | 158,208 |
Oct 1, 2024 | 11.78 | 11.83 | 11.71 | 11.82 | 11.82 | 141,066 |
Sep 30, 2024 | 11.72 | 11.73 | 11.65 | 11.73 | 11.73 | 74,506 |
Sep 27, 2024 | 11.72 | 11.78 | 11.67 | 11.77 | 11.77 | 7,043 |
Sep 26, 2024 | 11.67 | 11.70 | 11.64 | 11.67 | 11.67 | 39,494 |
Sep 25, 2024 | 11.67 | 11.71 | 11.59 | 11.61 | 11.61 | 102,979 |
Sep 24, 2024 | 11.87 | 11.87 | 11.72 | 11.72 | 11.72 | 15,852 |
Sep 23, 2024 | 11.80 | 11.87 | 11.80 | 11.83 | 11.83 | 29,477 |
Sep 20, 2024 | 11.81 | 11.84 | 11.75 | 11.79 | 11.79 | 14,666 |
Sep 19, 2024 | 11.77 | 11.86 | 11.77 | 11.80 | 11.80 | 34,170 |
Sep 18, 2024 | 11.79 | 11.79 | 11.72 | 11.76 | 11.76 | 54,233 |
Sep 17, 2024 | 11.69 | 11.80 | 11.68 | 11.80 | 11.80 | 38,065 |
Sep 16, 2024 | 11.57 | 11.67 | 11.57 | 11.64 | 11.64 | 66,143 |
Sep 13, 2024 | 11.57 | 11.61 | 11.57 | 11.61 | 11.61 | 62,844 |
Sep 12, 2024 | 11.62 | 11.65 | 11.54 | 11.58 | 11.58 | 35,517 |
Sep 11, 2024 | 11.60 | 11.60 | 11.41 | 11.43 | 11.43 | 61,970 |
Sep 10, 2024 | 11.76 | 11.82 | 11.58 | 11.58 | 11.58 | 63,612 |
Sep 9, 2024 | 11.60 | 11.76 | 11.60 | 11.76 | 11.76 | 44,781 |
Sep 6, 2024 | 11.68 | 11.77 | 11.56 | 11.58 | 11.58 | 80,888 |
Sep 5, 2024 | 11.83 | 11.88 | 11.71 | 11.71 | 11.71 | 71,398 |
Sep 4, 2024 | 11.85 | 11.93 | 11.83 | 11.86 | 11.86 | 93,315 |
Sep 3, 2024 | 11.95 | 11.96 | 11.85 | 11.96 | 11.96 | 93,107 |
Sep 2, 2024 | 11.92 | 11.95 | 11.90 | 11.95 | 11.95 | 103,009 |
Aug 30, 2024 | 11.82 | 11.87 | 11.82 | 11.83 | 11.83 | 54,973 |
Aug 29, 2024 | 11.69 | 11.78 | 11.67 | 11.78 | 11.78 | 55,175 |
Aug 28, 2024 | 11.59 | 11.70 | 11.59 | 11.67 | 11.67 | 29,595 |
Aug 27, 2024 | 11.52 | 11.56 | 11.51 | 11.56 | 11.56 | 10,954 |
Aug 26, 2024 | 11.44 | 11.57 | 11.44 | 11.53 | 11.53 | 34,943 |
Aug 23, 2024 | 11.45 | 11.51 | 11.43 | 11.48 | 11.48 | 40,167 |
Aug 22, 2024 | 11.34 | 11.43 | 11.33 | 11.43 | 11.43 | 10,383 |
Aug 21, 2024 | 11.40 | 11.42 | 11.31 | 11.33 | 11.33 | 13,193 |
Aug 20, 2024 | 11.47 | 11.48 | 11.40 | 11.40 | 11.40 | 27,891 |
Aug 19, 2024 | 11.44 | 11.50 | 11.44 | 11.47 | 11.47 | 9,488 |
Aug 16, 2024 | 11.43 | 11.46 | 11.38 | 11.45 | 11.45 | 37,731 |
Aug 15, 2024 | 11.30 | 11.51 | 11.28 | 11.43 | 11.43 | 9,168 |
Aug 14, 2024 | 11.17 | 11.24 | 11.13 | 11.24 | 11.24 | 11,840 |
Aug 13, 2024 | 11.16 | 11.17 | 11.15 | 11.15 | 11.15 | 5,368 |
Aug 12, 2024 | 11.18 | 11.24 | 11.15 | 11.15 | 11.15 | 51,253 |
Aug 9, 2024 | 11.15 | 11.20 | 11.12 | 11.18 | 11.18 | 66,710 |
Aug 8, 2024 | 10.92 | 11.17 | 10.89 | 11.14 | 11.14 | 39,902 |
Aug 7, 2024 | 11.02 | 11.17 | 11.00 | 11.14 | 11.14 | 25,583 |
Aug 6, 2024 | 10.90 | 11.01 | 10.84 | 10.96 | 10.96 | 50,776 |
Aug 5, 2024 | 11.00 | 11.17 | 10.66 | 10.81 | 10.81 | 115,615 |
Aug 2, 2024 | 11.50 | 11.52 | 11.08 | 11.09 | 11.09 | 66,351 |
Aug 1, 2024 | 11.72 | 11.76 | 11.57 | 11.57 | 11.57 | 130,771 |
Jul 31, 2024 | 11.75 | 11.77 | 11.68 | 11.73 | 11.73 | 61,021 |
Jul 30, 2024 | 11.57 | 11.74 | 11.56 | 11.72 | 11.72 | 17,553 |
Jul 29, 2024 | 11.59 | 11.64 | 11.54 | 11.55 | 11.55 | 121,478 |
Jul 26, 2024 | 11.43 | 11.58 | 11.43 | 11.54 | 11.54 | 12,348 |
Jul 25, 2024 | 11.38 | 11.48 | 11.34 | 11.44 | 11.44 | 154,618 |
Jul 24, 2024 | 11.45 | 11.46 | 11.38 | 11.41 | 11.41 | 3,873 |
Jul 23, 2024 | 11.45 | 11.52 | 11.43 | 11.51 | 11.51 | 19,868 |
Jul 22, 2024 | 11.36 | 11.43 | 11.36 | 11.43 | 11.43 | 45,177 |
Jul 19, 2024 | 11.46 | 11.50 | 11.39 | 11.39 | 11.39 | 187,460 |
Jul 18, 2024 | 11.59 | 11.65 | 11.56 | 11.59 | 11.59 | 26,559 |
Jul 17, 2024 | 11.50 | 11.58 | 11.42 | 11.58 | 11.58 | 86,054 |
Jul 16, 2024 | 11.40 | 11.52 | 11.39 | 11.47 | 11.47 | 35,864 |
Jul 15, 2024 | 11.25 | 11.35 | 11.25 | 11.35 | 11.35 | 53,111 |
Jul 12, 2024 | 11.25 | 11.25 | 11.17 | 11.24 | 11.24 | 102,350 |
Jul 11, 2024 | 11.16 | 11.22 | 11.10 | 11.22 | 11.22 | 25,741 |
Jul 10, 2024 | 11.14 | 11.15 | 11.10 | 11.12 | 11.12 | 11,969 |
Jul 9, 2024 | 11.05 | 11.13 | 11.05 | 11.13 | 11.13 | 95,052 |
Jul 8, 2024 | 11.05 | 11.12 | 11.04 | 11.06 | 11.06 | 12,452 |
Jul 5, 2024 | 11.11 | 11.11 | 11.02 | 11.03 | 11.03 | 8,008 |
Jul 4, 2024 | 11.13 | 11.16 | 11.12 | 11.12 | 11.12 | 3,755 |
Jul 3, 2024 | 11.18 | 11.20 | 11.11 | 11.12 | 11.12 | 81,975 |
Jul 2, 2024 | 11.06 | 11.12 | 11.05 | 11.11 | 11.11 | 18,779 |
Jul 1, 2024 | 11.05 | 11.15 | 11.03 | 11.09 | 11.09 | 71,179 |
Jun 28, 2024 | 11.08 | 11.12 | 11.08 | 11.10 | 11.10 | 6,949 |
Jun 27, 2024 | 11.05 | 11.07 | 10.99 | 11.05 | 11.05 | 23,780 |
Jun 26, 2024 | 11.13 | 11.14 | 11.02 | 11.07 | 11.07 | 15,361 |
Jun 25, 2024 | 11.19 | 11.22 | 11.14 | 11.14 | 11.14 | 38,648 |
Jun 24, 2024 | 11.12 | 11.25 | 11.11 | 11.24 | 11.24 | 72,588 |
Jun 21, 2024 | 11.12 | 11.17 | 11.08 | 11.08 | 11.08 | 39,988 |
Jun 20, 2024 | 11.05 | 11.09 | 11.05 | 11.06 | 11.06 | 57,781 |
Jun 19, 2024 | 11.04 | 11.04 | 11.00 | 11.03 | 11.03 | 67,762 |
Jun 18, 2024 | 10.99 | 11.04 | 10.96 | 11.02 | 11.02 | 43,566 |
Jun 17, 2024 | 10.93 | 10.93 | 10.88 | 10.92 | 10.92 | 80,973 |
Jun 14, 2024 | 10.90 | 10.93 | 10.81 | 10.93 | 10.93 | 90,962 |
Jun 13, 2024 | 10.87 | 10.88 | 10.81 | 10.86 | 10.86 | 34,097 |
Jun 12, 2024 | 10.93 | 10.96 | 10.89 | 10.89 | 10.89 | 20,323 |
Jun 11, 2024 | 11.03 | 11.03 | 10.92 | 10.94 | 10.94 | 17,212 |
Jun 10, 2024 | 11.06 | 11.07 | 11.00 | 11.02 | 11.02 | 40,614 |
Jun 7, 2024 | 10.92 | 11.07 | 10.88 | 11.06 | 11.06 | 100,007 |
Jun 6, 2024 | 10.91 | 10.93 | 10.89 | 10.92 | 10.92 | 36,366 |
Jun 5, 2024 | 10.90 | 10.93 | 10.87 | 10.90 | 10.90 | 56,096 |
Jun 4, 2024 | 10.92 | 11.01 | 10.86 | 10.86 | 10.86 | 93,027 |
Jun 3, 2024 | 11.07 | 11.09 | 10.89 | 10.89 | 10.89 | 34,094 |
May 31, 2024 | 10.91 | 10.92 | 10.86 | 10.92 | 10.92 | 62,987 |
May 30, 2024 | 10.85 | 10.89 | 10.84 | 10.89 | 10.89 | 40,743 |
May 29, 2024 | 10.86 | 10.87 | 10.80 | 10.85 | 10.85 | 26,746 |
May 28, 2024 | 11.04 | 11.04 | 10.91 | 10.91 | 10.91 | 43,169 |
May 27, 2024 | 11.01 | 11.03 | 10.99 | 11.03 | 11.03 | 62,632 |
May 24, 2024 | 11.01 | 11.03 | 10.98 | 11.01 | 11.01 | 2,439 |
May 23, 2024 | 11.15 | 11.16 | 11.05 | 11.07 | 11.07 | 41,619 |
May 22, 2024 | 11.16 | 11.21 | 11.16 | 11.16 | 11.16 | 21,297 |
May 21, 2024 | 11.12 | 11.15 | 11.08 | 11.15 | 11.15 | 16,788 |
May 20, 2024 | 11.23 | 11.26 | 11.20 | 11.23 | 11.23 | 9,451 |
May 17, 2024 | 11.18 | 11.22 | 11.17 | 11.20 | 11.20 | 9,316 |
May 16, 2024 | 11.19 | 11.21 | 11.16 | 11.21 | 11.21 | 13,605 |
May 15, 2024 | 11.14 | 11.19 | 11.13 | 11.14 | 11.14 | 148,326 |
May 14, 2024 | 11.13 | 11.13 | 11.09 | 11.10 | 11.10 | 15,241 |
May 13, 2024 | 11.18 | 11.18 | 11.15 | 11.15 | 11.15 | 12,064 |
May 10, 2024 | 11.14 | 11.19 | 11.13 | 11.18 | 11.18 | 8,599 |
May 9, 2024 | 11.06 | 11.09 | 11.03 | 11.08 | 11.08 | 5,293 |
May 8, 2024 | 11.02 | 11.04 | 11.00 | 11.03 | 11.03 | 43,985 |
May 7, 2024 | 11.03 | 11.03 | 10.98 | 11.00 | 11.00 | 32,111 |
May 6, 2024 | 10.87 | 10.92 | 10.87 | 10.89 | 10.89 | 37,747 |
May 3, 2024 | 10.86 | 10.86 | 10.78 | 10.82 | 10.82 | 26,672 |
May 2, 2024 | 10.88 | 10.93 | 10.82 | 10.82 | 10.82 | 128,425 |
Apr 30, 2024 | 10.95 | 10.97 | 10.90 | 10.93 | 10.93 | 87,768 |
Apr 29, 2024 | 10.97 | 11.01 | 10.96 | 10.96 | 10.96 | 22,844 |
Apr 26, 2024 | 10.96 | 11.02 | 10.94 | 10.98 | 10.98 | 38,659 |
Apr 25, 2024 | 11.05 | 11.07 | 10.90 | 10.94 | 10.94 | 39,426 |
Apr 24, 2024 | 11.07 | 11.10 | 11.02 | 11.03 | 11.03 | 12,650 |
Apr 23, 2024 | 11.06 | 11.07 | 11.02 | 11.06 | 11.06 | 62,467 |
Apr 22, 2024 | 10.94 | 11.00 | 10.93 | 10.97 | 10.97 | 53,043 |
Apr 19, 2024 | 10.68 | 10.87 | 10.68 | 10.86 | 10.86 | 40,533 |
Apr 18, 2024 | 10.72 | 10.84 | 10.70 | 10.83 | 10.83 | 24,844 |
Apr 17, 2024 | 10.71 | 10.78 | 10.71 | 10.71 | 10.71 | 59,276 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
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%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+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%
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%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
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%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
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%
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%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
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%
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%
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%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
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%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%