XETRA - Delayed Quote EUR
iShares MSCI World Quality Dividend Advanced UCITS ETF USD (Dist) (QDVW.DE)
6.33
-0.07
(-1.09%)
As of 3:20:15 PM 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 |
---|---|---|---|---|---|---|
May 5, 2025 | 6.33 | 6.35 | 6.32 | 6.33 | 6.33 | 77,533 |
May 2, 2025 | 6.32 | 6.40 | 6.29 | 6.40 | 6.40 | 148,338 |
Apr 30, 2025 | 6.24 | 6.26 | 6.18 | 6.26 | 6.26 | 178,564 |
Apr 29, 2025 | 6.22 | 6.24 | 6.19 | 6.22 | 6.22 | 97,312 |
Apr 28, 2025 | 6.22 | 6.22 | 6.19 | 6.19 | 6.19 | 82,806 |
Apr 25, 2025 | 6.22 | 6.22 | 6.16 | 6.18 | 6.18 | 41,599 |
Apr 24, 2025 | 6.11 | 6.16 | 6.08 | 6.15 | 6.15 | 134,200 |
Apr 23, 2025 | 6.11 | 6.18 | 6.10 | 6.13 | 6.13 | 107,043 |
Apr 22, 2025 | 5.95 | 6.00 | 5.92 | 5.99 | 5.99 | 263,039 |
Apr 17, 2025 | 6.03 | 6.04 | 5.99 | 6.02 | 6.02 | 31,634 |
Apr 16, 2025 | 6.04 | 6.07 | 6.00 | 6.07 | 6.07 | 254,106 |
Apr 15, 2025 | 6.08 | 6.14 | 6.06 | 6.13 | 6.13 | 139,116 |
Apr 14, 2025 | 6.01 | 6.08 | 6.00 | 6.06 | 6.06 | 80,945 |
Apr 11, 2025 | 5.95 | 5.95 | 5.81 | 5.89 | 5.89 | 140,831 |
Apr 10, 2025 | 6.19 | 6.20 | 5.92 | 5.92 | 5.92 | 144,852 |
Apr 9, 2025 | 5.75 | 5.80 | 5.64 | 5.70 | 5.70 | 307,059 |
Apr 8, 2025 | 5.94 | 6.07 | 5.92 | 6.00 | 6.00 | 430,971 |
Apr 7, 2025 | 5.67 | 5.96 | 5.66 | 5.85 | 5.85 | 618,816 |
Apr 4, 2025 | 6.24 | 6.26 | 6.03 | 6.06 | 6.06 | 976,027 |
Apr 3, 2025 | 6.41 | 6.43 | 6.29 | 6.34 | 6.34 | 196,106 |
Apr 2, 2025 | 6.59 | 6.59 | 6.53 | 6.57 | 6.57 | 132,457 |
Apr 1, 2025 | 6.60 | 6.60 | 6.54 | 6.60 | 6.60 | 113,392 |
Mar 31, 2025 | 6.51 | 6.56 | 6.50 | 6.55 | 6.55 | 400,233 |
Mar 28, 2025 | 6.65 | 6.66 | 6.58 | 6.59 | 6.59 | 61,357 |
Mar 27, 2025 | 6.66 | 6.68 | 6.64 | 6.68 | 6.68 | 97,730 |
Mar 26, 2025 | 6.70 | 6.70 | 6.67 | 6.68 | 6.68 | 84,814 |
Mar 25, 2025 | 6.71 | 6.73 | 6.70 | 6.70 | 6.70 | 92,850 |
Mar 24, 2025 | 6.69 | 6.71 | 6.66 | 6.71 | 6.71 | 62,545 |
Mar 21, 2025 | 6.67 | 6.67 | 6.61 | 6.63 | 6.63 | 43,857 |
Mar 20, 2025 | 6.70 | 6.71 | 6.65 | 6.68 | 6.68 | 64,632 |
Mar 19, 2025 | 6.63 | 6.68 | 6.63 | 6.67 | 6.67 | 166,529 |
Mar 18, 2025 | 6.64 | 6.66 | 6.62 | 6.63 | 6.63 | 160,731 |
Mar 17, 2025 | 6.59 | 6.64 | 6.58 | 6.64 | 6.64 | 268,001 |
Mar 14, 2025 | 6.54 | 6.59 | 6.53 | 6.58 | 6.58 | 84,960 |
Mar 13, 2025 | 6.53 | 6.57 | 6.52 | 6.53 | 6.53 | 75,499 |
Mar 12, 2025 | 6.55 | 6.59 | 6.50 | 6.55 | 6.55 | 286,262 |
Mar 11, 2025 | 6.67 | 6.67 | 6.51 | 6.54 | 6.54 | 340,137 |
Mar 10, 2025 | 6.76 | 6.76 | 6.69 | 6.72 | 6.72 | 261,813 |
Mar 7, 2025 | 6.70 | 6.72 | 6.67 | 6.70 | 6.70 | 215,626 |
Mar 6, 2025 | 6.73 | 6.74 | 6.68 | 6.72 | 6.72 | 256,504 |
Mar 5, 2025 | 6.78 | 6.79 | 6.70 | 6.70 | 6.70 | 164,037 |
Mar 4, 2025 | 6.88 | 6.89 | 6.78 | 6.81 | 6.81 | 178,383 |
Mar 3, 2025 | 6.97 | 6.97 | 6.95 | 6.95 | 6.95 | 208,361 |
Feb 28, 2025 | 6.91 | 6.92 | 6.88 | 6.92 | 6.92 | 243,800 |
Feb 27, 2025 | 6.97 | 6.98 | 6.95 | 6.98 | 6.98 | 148,392 |
Feb 26, 2025 | 6.97 | 6.99 | 6.96 | 6.98 | 6.98 | 244,054 |
Feb 25, 2025 | 6.97 | 6.98 | 6.93 | 6.95 | 6.95 | 158,821 |
Feb 24, 2025 | 6.98 | 6.99 | 6.95 | 6.98 | 6.98 | 182,128 |
Feb 21, 2025 | 7.01 | 7.03 | 6.98 | 7.01 | 7.01 | 121,500 |
Feb 20, 2025 | 6.99 | 7.02 | 6.99 | 7.00 | 7.00 | 109,468 |
Feb 19, 2025 | 6.99 | 7.00 | 6.96 | 7.00 | 7.00 | 199,157 |
Feb 18, 2025 | 6.98 | 6.99 | 6.96 | 6.97 | 6.97 | 357,696 |
Feb 17, 2025 | 6.94 | 6.98 | 6.94 | 6.98 | 6.98 | 424,429 |
Feb 14, 2025 | 6.96 | 6.96 | 6.92 | 6.92 | 6.92 | 158,360 |
Feb 13, 2025 | 6.93 | 6.97 | 6.91 | 6.97 | 6.97 | 79,531 |
Feb 12, 2025 | 6.93 | 6.95 | 6.90 | 6.91 | 6.91 | 278,320 |
Feb 11, 2025 | 6.93 | 6.94 | 6.91 | 6.93 | 6.93 | 254,109 |
Feb 10, 2025 | 6.91 | 6.95 | 6.91 | 6.95 | 6.95 | 79,518 |
Feb 7, 2025 | 6.90 | 6.91 | 6.88 | 6.89 | 6.89 | 63,038 |
Feb 6, 2025 | 6.91 | 6.93 | 6.90 | 6.92 | 6.92 | 168,270 |
Feb 5, 2025 | 6.85 | 6.88 | 6.83 | 6.88 | 6.88 | 274,753 |
Feb 4, 2025 | 6.86 | 6.88 | 6.81 | 6.88 | 6.88 | 207,522 |
Feb 3, 2025 | 6.86 | 6.88 | 6.83 | 6.87 | 6.87 | 230,713 |
Jan 31, 2025 | 6.92 | 6.94 | 6.91 | 6.94 | 6.94 | 212,910 |
Jan 30, 2025 | 6.89 | 6.96 | 6.86 | 6.88 | 6.88 | 192,162 |
Jan 29, 2025 | 6.87 | 6.89 | 6.87 | 6.87 | 6.87 | 250,252 |
Jan 28, 2025 | 6.82 | 6.84 | 6.81 | 6.82 | 6.82 | 204,307 |
Jan 27, 2025 | 6.77 | 6.79 | 6.72 | 6.79 | 6.79 | 494,362 |
Jan 24, 2025 | 6.86 | 6.86 | 6.81 | 6.82 | 6.82 | 179,974 |
Jan 23, 2025 | 6.86 | 6.87 | 6.83 | 6.84 | 6.84 | 152,909 |
Jan 22, 2025 | 6.84 | 6.85 | 6.83 | 6.85 | 6.85 | 95,322 |
Jan 21, 2025 | 6.80 | 6.83 | 6.80 | 6.82 | 6.82 | 180,780 |
Jan 20, 2025 | 6.84 | 6.84 | 6.79 | 6.81 | 6.81 | 122,374 |
Jan 17, 2025 | 6.81 | 6.86 | 6.81 | 6.84 | 6.84 | 247,309 |
Jan 16, 2025 | 6.80 | 6.80 | 6.77 | 6.80 | 6.80 | 140,636 |
Jan 15, 2025 | 6.69 | 6.78 | 6.69 | 6.78 | 6.78 | 232,851 |
Jan 14, 2025 | 6.73 | 6.73 | 6.66 | 6.69 | 6.69 | 231,250 |
Jan 13, 2025 | 6.66 | 6.70 | 6.64 | 6.67 | 6.67 | 151,844 |
Jan 10, 2025 | 6.73 | 6.75 | 6.69 | 6.70 | 6.70 | 127,914 |
Jan 9, 2025 | 6.73 | 6.76 | 6.71 | 6.76 | 6.76 | 96,241 |
Jan 8, 2025 | 6.74 | 6.76 | 6.70 | 6.73 | 6.73 | 89,421 |
Jan 7, 2025 | 6.70 | 6.76 | 6.68 | 6.74 | 6.74 | 167,805 |
Jan 6, 2025 | 6.69 | 6.74 | 6.68 | 6.74 | 6.74 | 195,744 |
Jan 3, 2025 | 6.69 | 6.69 | 6.65 | 6.69 | 6.69 | 175,867 |
Jan 2, 2025 | 6.66 | 6.71 | 6.64 | 6.71 | 6.71 | 243,370 |
Dec 30, 2024 | 6.64 | 6.64 | 6.59 | 6.60 | 6.60 | 112,322 |
Dec 27, 2024 | 6.64 | 6.66 | 6.62 | 6.66 | 6.66 | 180,530 |
Dec 23, 2024 | 6.61 | 6.61 | 6.59 | 6.59 | 6.59 | 83,549 |
Dec 20, 2024 | 6.56 | 6.60 | 6.51 | 6.60 | 6.60 | 220,109 |
Dec 19, 2024 | 6.60 | 6.60 | 6.57 | 6.59 | 6.59 | 106,664 |
Dec 18, 2024 | 6.66 | 6.69 | 6.66 | 6.66 | 6.66 | 158,510 |
Dec 17, 2024 | 6.66 | 6.67 | 6.64 | 6.66 | 6.66 | 237,199 |
Dec 16, 2024 | 6.72 | 6.72 | 6.69 | 6.69 | 6.69 | 364,811 |
Dec 13, 2024 | 6.74 | 6.75 | 6.71 | 6.74 | 6.74 | 141,974 |
Dec 12, 2024 | 6.76 | 6.76 | 6.74 | 6.74 | 6.74 | 177,916 |
Dec 11, 2024 | 6.76 | 6.78 | 6.74 | 6.78 | 6.78 | 298,639 |
Dec 10, 2024 | 6.77 | 6.79 | 6.76 | 6.77 | 6.77 | 192,106 |
Dec 9, 2024 | 6.78 | 6.78 | 6.75 | 6.77 | 6.77 | 313,087 |
Dec 6, 2024 | 6.77 | 6.79 | 6.76 | 6.76 | 6.76 | 393,075 |
Dec 5, 2024 | 6.79 | 6.80 | 6.77 | 6.78 | 6.78 | 165,549 |
Dec 4, 2024 | 6.80 | 6.83 | 6.78 | 6.79 | 6.79 | 92,975 |
Dec 3, 2024 | 6.82 | 6.83 | 6.79 | 6.80 | 6.80 | 366,197 |
Dec 2, 2024 | 6.77 | 6.81 | 6.76 | 6.81 | 6.81 | 421,918 |
Nov 29, 2024 | 6.72 | 6.77 | 6.72 | 6.77 | 6.77 | 93,695 |
Nov 28, 2024 | 6.73 | 6.74 | 6.72 | 6.73 | 6.73 | 163,350 |
Nov 27, 2024 | 6.73 | 6.73 | 6.68 | 6.69 | 6.69 | 113,754 |
Nov 26, 2024 | 6.76 | 6.76 | 6.72 | 6.73 | 6.73 | 118,058 |
Nov 25, 2024 | 6.79 | 6.79 | 6.74 | 6.77 | 6.77 | 158,315 |
Nov 22, 2024 | 6.71 | 6.79 | 6.71 | 6.78 | 6.78 | 199,183 |
Nov 21, 2024 | 6.63 | 6.69 | 6.60 | 6.69 | 6.69 | 109,820 |
Nov 20, 2024 | 6.62 | 6.63 | 6.59 | 6.60 | 6.60 | 63,527 |
Nov 19, 2024 | 6.64 | 6.64 | 6.55 | 6.61 | 6.61 | 227,318 |
Nov 18, 2024 | 6.60 | 6.63 | 6.58 | 6.63 | 6.63 | 306,842 |
Nov 15, 2024 | 6.63 | 6.63 | 6.59 | 6.59 | 6.59 | 214,377 |
Nov 14, 2024 | 0.086233 Dividend | |||||
Nov 14, 2024 | 6.66 | 6.70 | 6.65 | 6.68 | 6.68 | 99,540 |
Nov 13, 2024 | 6.71 | 6.74 | 6.69 | 6.74 | 6.65 | 137,723 |
Nov 12, 2024 | 6.76 | 6.78 | 6.73 | 6.73 | 6.65 | 135,119 |
Nov 11, 2024 | 6.79 | 6.81 | 6.77 | 6.79 | 6.70 | 215,794 |
Nov 8, 2024 | 6.76 | 6.76 | 6.73 | 6.75 | 6.66 | 69,089 |
Nov 7, 2024 | 6.73 | 6.75 | 6.72 | 6.73 | 6.65 | 275,625 |
Nov 6, 2024 | 6.75 | 6.78 | 6.67 | 6.69 | 6.61 | 307,995 |
Nov 5, 2024 | 6.58 | 6.60 | 6.56 | 6.59 | 6.51 | 221,048 |
Nov 4, 2024 | 6.61 | 6.61 | 6.58 | 6.58 | 6.49 | 242,111 |
Nov 1, 2024 | 6.57 | 6.64 | 6.57 | 6.63 | 6.54 | 208,911 |
Oct 31, 2024 | 6.62 | 6.62 | 6.57 | 6.58 | 6.49 | 111,376 |
Oct 30, 2024 | 6.72 | 6.72 | 6.66 | 6.66 | 6.58 | 285,326 |
Oct 29, 2024 | 6.76 | 6.76 | 6.74 | 6.74 | 6.65 | 207,529 |
Oct 28, 2024 | 6.76 | 6.76 | 6.73 | 6.75 | 6.66 | 108,120 |
Oct 25, 2024 | 6.72 | 6.76 | 6.71 | 6.74 | 6.65 | 143,894 |
Oct 24, 2024 | 6.76 | 6.77 | 6.73 | 6.73 | 6.64 | 508,063 |
Oct 23, 2024 | 6.75 | 6.76 | 6.72 | 6.73 | 6.64 | 152,295 |
Oct 22, 2024 | 6.76 | 6.76 | 6.72 | 6.73 | 6.65 | 248,826 |
Oct 21, 2024 | 6.80 | 6.81 | 6.75 | 6.76 | 6.67 | 184,724 |
Oct 18, 2024 | 6.79 | 6.81 | 6.78 | 6.79 | 6.71 | 349,886 |
Oct 17, 2024 | 6.80 | 6.84 | 6.79 | 6.81 | 6.72 | 395,475 |
Oct 16, 2024 | 6.77 | 6.79 | 6.76 | 6.77 | 6.69 | 145,365 |
Oct 15, 2024 | 6.83 | 6.84 | 6.79 | 6.79 | 6.71 | 174,598 |
Oct 14, 2024 | 6.76 | 6.80 | 6.75 | 6.80 | 6.71 | 203,196 |
Oct 11, 2024 | 6.71 | 6.75 | 6.69 | 6.74 | 6.65 | 574,684 |
Oct 10, 2024 | 6.74 | 6.74 | 6.70 | 6.72 | 6.63 | 132,614 |
Oct 9, 2024 | 6.66 | 6.72 | 6.66 | 6.72 | 6.64 | 144,197 |
Oct 8, 2024 | 6.62 | 6.66 | 6.62 | 6.66 | 6.58 | 324,496 |
Oct 7, 2024 | 6.68 | 6.68 | 6.65 | 6.66 | 6.58 | 150,535 |
Oct 4, 2024 | 6.63 | 6.70 | 6.62 | 6.66 | 6.57 | 132,753 |
Oct 3, 2024 | 6.66 | 6.66 | 6.63 | 6.64 | 6.55 | 46,051 |
Oct 2, 2024 | 6.66 | 6.67 | 6.63 | 6.67 | 6.58 | 134,165 |
Oct 1, 2024 | 6.68 | 6.70 | 6.63 | 6.64 | 6.56 | 220,064 |
Sep 30, 2024 | 6.67 | 6.67 | 6.63 | 6.65 | 6.57 | 254,976 |
Sep 27, 2024 | 6.68 | 6.70 | 6.66 | 6.70 | 6.61 | 138,852 |
Sep 26, 2024 | 6.66 | 6.73 | 6.64 | 6.64 | 6.56 | 242,394 |
Sep 25, 2024 | 6.58 | 6.61 | 6.58 | 6.60 | 6.52 | 137,315 |
Sep 24, 2024 | 6.62 | 6.63 | 6.59 | 6.61 | 6.53 | 219,718 |
Sep 23, 2024 | 6.56 | 6.60 | 6.56 | 6.59 | 6.51 | 171,601 |
Sep 20, 2024 | 6.58 | 6.59 | 6.55 | 6.55 | 6.47 | 86,908 |
Sep 19, 2024 | 6.59 | 6.63 | 6.57 | 6.61 | 6.52 | 257,465 |
Sep 18, 2024 | 6.56 | 6.56 | 6.54 | 6.54 | 6.46 | 84,074 |
Sep 17, 2024 | 6.56 | 6.58 | 6.56 | 6.57 | 6.48 | 133,669 |
Sep 16, 2024 | 6.53 | 6.55 | 6.52 | 6.53 | 6.45 | 366,942 |
Sep 13, 2024 | 6.52 | 6.55 | 6.51 | 6.54 | 6.46 | 168,366 |
Sep 12, 2024 | 6.53 | 6.55 | 6.48 | 6.50 | 6.42 | 155,838 |
Sep 11, 2024 | 6.47 | 6.50 | 6.41 | 6.44 | 6.36 | 57,301 |
Sep 10, 2024 | 6.46 | 6.48 | 6.45 | 6.47 | 6.38 | 387,087 |
Sep 9, 2024 | 6.43 | 6.47 | 6.43 | 6.46 | 6.38 | 149,481 |
Sep 6, 2024 | 6.44 | 6.48 | 6.38 | 6.39 | 6.31 | 302,798 |
Sep 5, 2024 | 6.48 | 6.50 | 6.45 | 6.45 | 6.37 | 39,430 |
Sep 4, 2024 | 6.49 | 6.51 | 6.48 | 6.50 | 6.41 | 117,348 |
Sep 3, 2024 | 6.61 | 6.61 | 6.54 | 6.55 | 6.47 | 229,387 |
Sep 2, 2024 | 6.60 | 6.61 | 6.58 | 6.61 | 6.53 | 358,305 |
Aug 30, 2024 | 6.57 | 6.59 | 6.57 | 6.57 | 6.49 | 133,511 |
Aug 29, 2024 | 6.53 | 6.59 | 6.53 | 6.58 | 6.50 | 98,423 |
Aug 28, 2024 | 6.52 | 6.55 | 6.52 | 6.52 | 6.44 | 48,131 |
Aug 27, 2024 | 6.50 | 6.51 | 6.49 | 6.51 | 6.43 | 37,718 |
Aug 26, 2024 | 6.49 | 6.52 | 6.49 | 6.49 | 6.40 | 156,871 |
Aug 23, 2024 | 6.47 | 6.50 | 6.46 | 6.48 | 6.40 | 58,330 |
Aug 22, 2024 | 6.48 | 6.50 | 6.47 | 6.47 | 6.39 | 77,904 |
Aug 21, 2024 | 6.45 | 6.47 | 6.45 | 6.46 | 6.38 | 44,266 |
Aug 20, 2024 | 6.47 | 6.47 | 6.43 | 6.43 | 6.35 | 85,459 |
Aug 19, 2024 | 6.42 | 6.45 | 6.42 | 6.44 | 6.36 | 107,125 |
Aug 16, 2024 | 6.44 | 6.44 | 6.41 | 6.42 | 6.34 | 57,031 |
Aug 15, 2024 | 6.35 | 6.43 | 6.34 | 6.42 | 6.34 | 102,269 |
Aug 14, 2024 | 6.32 | 6.32 | 6.29 | 6.32 | 6.24 | 69,780 |
Aug 13, 2024 | 6.28 | 6.30 | 6.25 | 6.30 | 6.22 | 150,053 |
Aug 12, 2024 | 6.28 | 6.29 | 6.25 | 6.26 | 6.18 | 98,714 |
Aug 9, 2024 | 6.27 | 6.30 | 6.25 | 6.26 | 6.18 | 133,865 |
Aug 8, 2024 | 6.17 | 6.26 | 6.14 | 6.25 | 6.17 | 114,420 |
Aug 7, 2024 | 6.22 | 6.28 | 6.21 | 6.27 | 6.19 | 439,178 |
Aug 6, 2024 | 6.18 | 6.20 | 6.14 | 6.19 | 6.11 | 283,771 |
Aug 5, 2024 | 6.19 | 6.20 | 6.03 | 6.14 | 6.06 | 267,015 |
Aug 2, 2024 | 6.40 | 6.40 | 6.26 | 6.27 | 6.19 | 210,401 |
Aug 1, 2024 | 6.53 | 6.54 | 6.46 | 6.46 | 6.38 | 564,321 |
Jul 31, 2024 | 6.52 | 6.54 | 6.51 | 6.53 | 6.45 | 440,895 |
Jul 30, 2024 | 6.48 | 6.51 | 6.47 | 6.47 | 6.39 | 32,987 |
Jul 29, 2024 | 6.51 | 6.53 | 6.47 | 6.47 | 6.38 | 122,419 |
Jul 26, 2024 | 6.43 | 6.47 | 6.42 | 6.47 | 6.39 | 119,280 |
Jul 25, 2024 | 6.41 | 6.43 | 6.39 | 6.43 | 6.35 | 264,921 |
Jul 24, 2024 | 6.44 | 6.45 | 6.41 | 6.42 | 6.34 | 26,644 |
Jul 23, 2024 | 6.49 | 6.51 | 6.47 | 6.47 | 6.39 | 104,605 |
Jul 22, 2024 | 6.45 | 6.49 | 6.45 | 6.47 | 6.38 | 119,487 |
Jul 19, 2024 | 6.48 | 6.49 | 6.43 | 6.43 | 6.35 | 229,834 |
Jul 18, 2024 | 6.52 | 6.54 | 6.50 | 6.50 | 6.42 | 141,383 |
Jul 17, 2024 | 6.53 | 6.53 | 6.49 | 6.51 | 6.43 | 208,921 |
Jul 16, 2024 | 6.50 | 6.54 | 6.49 | 6.53 | 6.45 | 45,359 |
Jul 15, 2024 | 6.52 | 6.53 | 6.51 | 6.52 | 6.43 | 103,875 |
Jul 12, 2024 | 6.48 | 6.53 | 6.48 | 6.53 | 6.44 | 79,272 |
Jul 11, 2024 | 6.49 | 6.51 | 6.48 | 6.49 | 6.40 | 21,545 |
Jul 10, 2024 | 6.42 | 6.47 | 6.42 | 6.46 | 6.38 | 73,108 |
Jul 9, 2024 | 6.43 | 6.44 | 6.41 | 6.41 | 6.33 | 69,923 |
Jul 8, 2024 | 6.40 | 6.44 | 6.40 | 6.42 | 6.33 | 213,212 |
Jul 5, 2024 | 6.42 | 6.43 | 6.39 | 6.40 | 6.32 | 151,351 |
Jul 4, 2024 | 6.42 | 6.44 | 6.41 | 6.42 | 6.34 | 97,847 |
Jul 3, 2024 | 6.40 | 6.43 | 6.40 | 6.40 | 6.32 | 232,100 |
Jul 2, 2024 | 6.39 | 6.39 | 6.37 | 6.38 | 6.30 | 248,787 |
Jul 1, 2024 | 6.42 | 6.43 | 6.39 | 6.40 | 6.32 | 123,204 |
Jun 28, 2024 | 6.42 | 6.44 | 6.42 | 6.43 | 6.34 | 73,607 |
Jun 27, 2024 | 6.43 | 6.43 | 6.39 | 6.39 | 6.31 | 37,144 |
Jun 26, 2024 | 6.46 | 6.47 | 6.41 | 6.41 | 6.33 | 34,234 |
Jun 25, 2024 | 6.44 | 6.45 | 6.43 | 6.44 | 6.35 | 34,431 |
Jun 24, 2024 | 6.43 | 6.45 | 6.42 | 6.44 | 6.36 | 170,795 |
Jun 21, 2024 | 6.43 | 6.45 | 6.43 | 6.43 | 6.35 | 159,020 |
Jun 20, 2024 | 6.44 | 6.47 | 6.43 | 6.44 | 6.36 | 234,009 |
Jun 19, 2024 | 6.43 | 6.43 | 6.42 | 6.43 | 6.34 | 91,227 |
Jun 18, 2024 | 6.39 | 6.42 | 6.38 | 6.42 | 6.34 | 157,923 |
Jun 17, 2024 | 6.37 | 6.37 | 6.34 | 6.36 | 6.28 | 171,515 |
Jun 14, 2024 | 6.39 | 6.39 | 6.34 | 6.36 | 6.28 | 41,836 |
Jun 13, 2024 | 6.38 | 6.38 | 6.35 | 6.36 | 6.28 | 46,176 |
Jun 12, 2024 | 6.36 | 6.39 | 6.36 | 6.38 | 6.30 | 43,271 |
Jun 11, 2024 | 6.36 | 6.36 | 6.31 | 6.34 | 6.26 | 54,280 |
Jun 10, 2024 | 6.36 | 6.36 | 6.34 | 6.36 | 6.28 | 116,674 |
Jun 7, 2024 | 6.34 | 6.36 | 6.32 | 6.35 | 6.27 | 184,235 |
Jun 6, 2024 | 6.33 | 6.35 | 6.32 | 6.33 | 6.25 | 39,193 |
Jun 5, 2024 | 6.28 | 6.31 | 6.28 | 6.31 | 6.23 | 52,427 |
Jun 4, 2024 | 6.25 | 6.26 | 6.23 | 6.24 | 6.16 | 137,762 |
Jun 3, 2024 | 6.30 | 6.31 | 6.26 | 6.26 | 6.18 | 192,013 |
May 31, 2024 | 6.24 | 6.24 | 6.21 | 6.22 | 6.14 | 97,804 |
May 30, 2024 | 6.20 | 6.23 | 6.20 | 6.22 | 6.14 | 30,846 |
May 29, 2024 | 6.24 | 6.24 | 6.21 | 6.22 | 6.14 | 346,896 |
May 28, 2024 | 6.31 | 6.31 | 6.26 | 6.27 | 6.19 | 161,301 |
May 27, 2024 | 6.28 | 6.30 | 6.28 | 6.30 | 6.22 | 98,324 |
May 24, 2024 | 6.26 | 6.30 | 6.26 | 6.29 | 6.21 | 81,836 |
May 23, 2024 | 6.34 | 6.36 | 6.29 | 6.30 | 6.22 | 287,156 |
May 22, 2024 | 6.31 | 6.32 | 6.31 | 6.31 | 6.23 | 85,222 |
May 21, 2024 | 6.31 | 6.33 | 6.31 | 6.32 | 6.24 | 78,652 |
May 20, 2024 | 6.32 | 6.34 | 6.32 | 6.34 | 6.26 | 59,160 |
May 17, 2024 | 6.32 | 6.32 | 6.30 | 6.30 | 6.22 | 39,043 |
May 16, 2024 | 0.079945 Dividend | |||||
May 16, 2024 | 6.33 | 6.33 | 6.31 | 6.32 | 6.24 | 108,686 |
May 15, 2024 | 6.35 | 6.38 | 6.34 | 6.38 | 6.21 | 66,676 |
May 14, 2024 | 6.34 | 6.34 | 6.32 | 6.33 | 6.17 | 124,049 |
May 13, 2024 | 6.34 | 6.36 | 6.33 | 6.34 | 6.18 | 59,768 |
May 10, 2024 | 6.32 | 6.35 | 6.29 | 6.33 | 6.17 | 69,681 |
May 9, 2024 | 6.27 | 6.32 | 6.27 | 6.29 | 6.13 | 19,143 |
May 8, 2024 | 6.26 | 6.27 | 6.23 | 6.26 | 6.10 | 54,600 |
May 7, 2024 | 6.25 | 6.26 | 6.24 | 6.26 | 6.10 | 20,818 |
May 6, 2024 | 6.22 | 6.24 | 6.21 | 6.22 | 6.06 | 104,135 |
Related Tickers
EWT iShares MSCI Taiwan ETF
53.19
+4.40%
FLTW Franklin FTSE Taiwan ETF
48.35
+4.32%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SLX VanEck Steel ETF
62.20
-0.50%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.93
+2.98%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
GOEX Global X Gold Explorers ETF
40.63
+2.55%
GDXJ VanEck Junior Gold Miners ETF
60.32
+2.74%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
IAU iShares Gold Trust
62.52
+2.54%
GLD SPDR Gold Shares
305.54
+2.54%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
AGNG Global X Aging Population ETF
31.65
+2.10%
RWK Invesco S&P MidCap 400 Revenue ETF
107.78
-0.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
RING iShares MSCI Global Gold Miners ETF
40.29
+2.44%
GRPM Invesco S&P MidCap 400 GARP ETF
103.21
-0.14%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
FYC First Trust Small Cap Growth AlphaDEX Fund
69.99
-0.55%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
PSP Invesco Global Listed Private Equity ETF
64.64
+2.12%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.85
+2.08%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.82
+2.06%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.35
+2.03%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.18
+1.93%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
36.88
+1.94%
VFQY Vanguard U.S. Quality Factor ETF Shares
134.12
+1.90%
JVAL JPMorgan U.S. Value Factor ETF
40.79
+1.90%
NULG Nuveen ESG Large-Cap Growth ETF
83.30
+1.90%
INCO Columbia India Consumer ETF
64.87
+1.88%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.43
+1.88%
THD iShares MSCI Thailand ETF
55.63
+1.87%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.11
+1.83%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
50.15
+1.83%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.79
+0.69%
ROSC Hartford Multifactor Small Cap ETF
39.79
+1.81%
SPVM Invesco S&P 500 Value with Momentum ETF
56.73
+1.79%
ONEO SPDR Russell 1000 Momentum Focus ETF
116.11
+1.79%
AADR AdvisorShares Dorsey Wright ADR ETF
75.99
+1.75%
CZA Invesco Zacks Mid-Cap ETF
102.53
+1.74%
WBIY WBI Power Factor High Dividend ETF
28.18
+1.73%
NACP Impact Shares NAACP Minority Empowerment ETF
39.92
+1.71%
JDIV JPMorgan Dividend Leaders ETF
48.30
+1.67%
CWS AdvisorShares Focused Equity ETF
65.26
-1.41%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.19
+1.64%
EUSA iShares MSCI USA Equal Weighted ETF
92.80
-0.53%
SIZE iShares MSCI USA Size Factor ETF
145.02
+1.63%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.48
+1.63%
HEDJ WisdomTree Europe Hedged Equity Fund
48.12
+1.63%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.69
+1.61%
FLN First Trust Latin America AlphaDEX Fund
18.96
+0.85%
SUSA iShares MSCI USA ESG Select ETF
116.88
+1.59%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.82
+1.52%
ONEY SPDR Russell 1000 Yield Focus ETF
105.71
+1.57%
QLC FlexShares US Quality Large Cap Index Fund
64.87
+1.55%
VLU SPDR S&P 1500 Value Tilt ETF
181.09
+1.54%
ILCB iShares Morningstar U.S. Equity ETF
78.50
+1.53%
TOK iShares MSCI Kokusai ETF
116.54
+1.51%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
121.05
+1.51%
ABFL Abacus FCF Leaders ETF
66.32
+1.50%
ATMP Barclays ETN+ Select MLP ETN
28.70
+1.49%
FSCS First Trust SMID Capital Strength ETF
34.78
+1.99%
SPVU Invesco S&P 500 Enhanced Value ETF
50.03
+1.46%
EQL ALPS Equal Sector Weight ETF
41.73
+1.46%
XHS SPDR S&P Health Care Services ETF
96.96
+1.45%
EQWL Invesco S&P 100 Equal Weight ETF
102.22
+1.44%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.45
+1.41%
FRI First Trust S&P REIT Index Fund
27.23
+1.42%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.42
+1.40%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.99
+1.40%
ESGG FlexShares STOXX Global ESG Select Index Fund
173.35
+1.39%
FNDB Schwab Fundamental U.S. Broad Market ETF
22.62
+1.39%
MMTM SPDR S&P 1500 Momentum Tilt ETF
244.82
+1.38%
SPXV ProShares S&P 500 ex-Health Care ETF
61.35
+1.38%
QWLD SPDR MSCI World StrategicFactors ETF
129.73
+1.35%
DEUS Xtrackers Russell US Multifactor ETF
53.74
+1.35%
VAMO Cambria Value and Momentum ETF
29.29
+1.35%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
68.67
+1.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.76
+1.34%
QARP Xtrackers Russell 1000 US QARP ETF
51.29
+1.31%
FVAL Fidelity Value Factor ETF
59.33
+1.30%
AIA iShares Asia 50 ETF
74.49
+1.29%
AUSF Global X Adaptive U.S. Factor ETF
42.60
-0.74%
FLEU Franklin FTSE Eurozone ETF
29.29
+1.25%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
35.52
+1.23%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.06
+1.22%
NANR SPDR S&P North American Natural Resources ETF
52.81
+1.22%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.52
+1.21%
IDOG ALPS International Sector Dividend Dogs ETF
32.86
+1.20%
GII SPDR S&P Global Infrastructure ETF
64.87
+1.19%