Munich - Delayed Quote EUR
Ascendas Real Estate Investment Trust (S3Z.MU)
1.7898
+0.0060
+(0.34%)
At close: January 17 at 5:25:45 PM GMT+1
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 |
---|---|---|---|---|---|---|
Jan 17, 2025 | 1.7914 | 1.7914 | 1.7898 | 1.7898 | 1.7898 | - |
Jan 16, 2025 | 1.7688 | 1.7838 | 1.7688 | 1.7838 | 1.7838 | - |
Jan 15, 2025 | 1.7264 | 1.7502 | 1.7264 | 1.7502 | 1.7502 | - |
Jan 14, 2025 | 1.7458 | 1.7458 | 1.7450 | 1.7450 | 1.7450 | - |
Jan 13, 2025 | 1.7466 | 1.7686 | 1.7466 | 1.7686 | 1.7686 | - |
Jan 10, 2025 | 1.7328 | 1.7590 | 1.7328 | 1.7590 | 1.7590 | - |
Jan 9, 2025 | 1.7510 | 1.7646 | 1.7510 | 1.7646 | 1.7646 | - |
Jan 8, 2025 | 1.7476 | 1.7788 | 1.7476 | 1.7788 | 1.7788 | - |
Jan 7, 2025 | 1.7562 | 1.7826 | 1.7562 | 1.7826 | 1.7826 | - |
Jan 6, 2025 | 1.7830 | 1.8008 | 1.7830 | 1.8008 | 1.8008 | - |
Jan 3, 2025 | 1.7488 | 1.8070 | 1.7488 | 1.8070 | 1.8070 | - |
Jan 2, 2025 | 1.7580 | 1.7788 | 1.7580 | 1.7788 | 1.7788 | - |
Dec 30, 2024 | 1.7502 | 1.7502 | 1.7500 | 1.7500 | 1.7500 | - |
Dec 27, 2024 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | - |
Dec 23, 2024 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | - |
Dec 20, 2024 | 1.7036 | 1.7502 | 1.7036 | 1.7502 | 1.7502 | - |
Dec 19, 2024 | 1.7052 | 1.7500 | 1.7052 | 1.7500 | 1.7500 | - |
Dec 18, 2024 | 1.7134 | 1.7500 | 1.7134 | 1.7500 | 1.7500 | - |
Dec 17, 2024 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | - |
Dec 16, 2024 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | - |
Dec 13, 2024 | 1.7102 | 1.7502 | 1.7102 | 1.7502 | 1.7502 | - |
Dec 12, 2024 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | - |
Dec 11, 2024 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | 1.7502 | - |
Dec 10, 2024 | 1.7502 | 1.7556 | 1.7502 | 1.7556 | 1.7556 | - |
Dec 9, 2024 | 1.7502 | 1.7580 | 1.7502 | 1.7580 | 1.7580 | - |
Dec 6, 2024 | 1.7588 | 1.7640 | 1.7588 | 1.7640 | 1.7640 | - |
Dec 5, 2024 | 1.7568 | 1.8100 | 1.7568 | 1.8100 | 1.8100 | - |
Dec 4, 2024 | 1.7684 | 1.7736 | 1.7684 | 1.7736 | 1.7736 | - |
Dec 3, 2024 | 1.7364 | 1.7792 | 1.7364 | 1.7792 | 1.7792 | - |
Dec 2, 2024 | 1.7310 | 1.7880 | 1.7310 | 1.7880 | 1.7880 | - |
Nov 29, 2024 | 1.7242 | 1.7856 | 1.7242 | 1.7856 | 1.7856 | - |
Nov 28, 2024 | 1.7366 | 1.7988 | 1.7366 | 1.7988 | 1.7988 | - |
Nov 27, 2024 | 1.7178 | 1.7756 | 1.7178 | 1.7756 | 1.7756 | - |
Nov 26, 2024 | 1.7284 | 1.7720 | 1.7284 | 1.7720 | 1.7720 | - |
Nov 25, 2024 | 1.7250 | 1.7694 | 1.7250 | 1.7694 | 1.7694 | - |
Nov 22, 2024 | 1.7102 | 1.7606 | 1.7102 | 1.7606 | 1.7606 | - |
Nov 21, 2024 | 1.7102 | 1.7412 | 1.7102 | 1.7412 | 1.7412 | - |
Nov 20, 2024 | 1.7102 | 1.7600 | 1.7102 | 1.7600 | 1.7600 | - |
Nov 19, 2024 | 1.6962 | 1.7466 | 1.6962 | 1.7466 | 1.7466 | - |
Nov 18, 2024 | 1.7114 | 1.7616 | 1.7114 | 1.7616 | 1.7616 | - |
Nov 15, 2024 | 1.6970 | 1.7500 | 1.6970 | 1.7500 | 1.7500 | - |
Nov 14, 2024 | 1.7148 | 1.7836 | 1.7148 | 1.7836 | 1.7836 | - |
Nov 13, 2024 | 1.7174 | 1.7730 | 1.7174 | 1.7730 | 1.7730 | - |
Nov 12, 2024 | 1.7188 | 1.7782 | 1.7188 | 1.7782 | 1.7782 | - |
Nov 11, 2024 | 1.7148 | 1.7720 | 1.7148 | 1.7720 | 1.7720 | - |
Nov 8, 2024 | 1.6948 | 1.7684 | 1.6948 | 1.7684 | 1.7684 | - |
Nov 7, 2024 | 1.6976 | 1.7038 | 1.6976 | 1.7038 | 1.7038 | - |
Nov 6, 2024 | 1.6928 | 1.7138 | 1.6928 | 1.7138 | 1.7138 | - |
Nov 5, 2024 | 1.7124 | 1.8090 | 1.7124 | 1.8090 | 1.8090 | - |
Nov 4, 2024 | 1.7444 | 1.8146 | 1.7444 | 1.8146 | 1.8146 | - |
Nov 1, 2024 | 1.7352 | 1.7916 | 1.7352 | 1.7916 | 1.7916 | - |
Oct 31, 2024 | 1.8172 | 1.8172 | 1.8074 | 1.8074 | 1.8074 | - |
Oct 30, 2024 | 1.7368 | 1.8104 | 1.7368 | 1.8104 | 1.8104 | - |
Oct 29, 2024 | 1.7705 | 1.8320 | 1.7705 | 1.8320 | 1.8320 | - |
Oct 28, 2024 | 1.7945 | 1.8495 | 1.7945 | 1.8495 | 1.8495 | - |
Oct 25, 2024 | 1.7950 | 1.8570 | 1.7950 | 1.8570 | 1.8570 | - |
Oct 24, 2024 | 1.8120 | 1.8615 | 1.8120 | 1.8615 | 1.8615 | - |
Oct 23, 2024 | 1.8230 | 1.8710 | 1.8230 | 1.8710 | 1.8710 | - |
Oct 22, 2024 | 1.8230 | 1.8730 | 1.8230 | 1.8730 | 1.8730 | - |
Oct 21, 2024 | 1.8395 | 1.8890 | 1.8395 | 1.8890 | 1.8890 | - |
Oct 18, 2024 | 1.8475 | 1.9055 | 1.8475 | 1.9055 | 1.9055 | - |
Oct 17, 2024 | 1.8445 | 1.9005 | 1.8445 | 1.9005 | 1.9005 | - |
Oct 16, 2024 | 1.8390 | 1.8815 | 1.8390 | 1.8815 | 1.8815 | - |
Oct 15, 2024 | 1.8150 | 1.8720 | 1.8150 | 1.8720 | 1.8720 | - |
Oct 14, 2024 | 1.8300 | 1.8785 | 1.8300 | 1.8785 | 1.8785 | - |
Oct 11, 2024 | 1.8210 | 1.8850 | 1.8210 | 1.8850 | 1.8850 | - |
Oct 10, 2024 | 1.8450 | 1.8895 | 1.8450 | 1.8895 | 1.8895 | - |
Oct 9, 2024 | 1.8445 | 1.9035 | 1.8445 | 1.9035 | 1.9035 | - |
Oct 8, 2024 | 1.8295 | 1.8860 | 1.8295 | 1.8860 | 1.8860 | - |
Oct 7, 2024 | 1.8310 | 1.9165 | 1.8310 | 1.9165 | 1.9165 | - |
Oct 4, 2024 | 1.8780 | 1.9370 | 1.8780 | 1.9370 | 1.9370 | - |
Oct 3, 2024 | 1.8935 | 1.9555 | 1.8935 | 1.9555 | 1.9555 | - |
Oct 2, 2024 | 1.8975 | 1.9555 | 1.8975 | 1.9555 | 1.9555 | - |
Oct 1, 2024 | 1.8880 | 1.9575 | 1.8880 | 1.9575 | 1.9575 | - |
Sep 30, 2024 | 1.8720 | 1.9250 | 1.8720 | 1.9250 | 1.9250 | - |
Sep 27, 2024 | 1.8840 | 1.9425 | 1.8840 | 1.9425 | 1.9425 | - |
Sep 26, 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
Sep 25, 2024 | 1.8690 | 1.9140 | 1.8690 | 1.9140 | 1.9140 | - |
Sep 24, 2024 | 1.8925 | 1.9350 | 1.8925 | 1.9350 | 1.9350 | - |
Sep 23, 2024 | 1.8445 | 1.9165 | 1.8445 | 1.9165 | 1.9165 | - |
Sep 20, 2024 | 1.8780 | 1.9140 | 1.8780 | 1.9140 | 1.9140 | - |
Sep 19, 2024 | 1.9110 | 1.9805 | 1.9110 | 1.9805 | 1.9805 | - |
Sep 18, 2024 | 1.8850 | 1.9495 | 1.8850 | 1.9495 | 1.9495 | - |
Sep 17, 2024 | 1.9295 | 1.9895 | 1.9295 | 1.9895 | 1.9895 | - |
Sep 16, 2024 | 1.9005 | 1.9690 | 1.9005 | 1.9690 | 1.9690 | - |
Sep 13, 2024 | 1.8920 | 1.9495 | 1.8920 | 1.9495 | 1.9495 | - |
Sep 12, 2024 | 1.8950 | 1.9525 | 1.8950 | 1.9525 | 1.9525 | - |
Sep 11, 2024 | 1.8945 | 1.9530 | 1.8945 | 1.9530 | 1.9530 | - |
Sep 10, 2024 | 1.8770 | 1.9420 | 1.8770 | 1.9420 | 1.9420 | - |
Sep 9, 2024 | 1.8805 | 1.9320 | 1.8805 | 1.9320 | 1.9320 | - |
Sep 6, 2024 | 1.8795 | 1.9460 | 1.8795 | 1.9460 | 1.9460 | - |
Sep 5, 2024 | 1.8475 | 1.9170 | 1.8475 | 1.9170 | 1.9170 | - |
Sep 4, 2024 | 1.8070 | 1.8710 | 1.8070 | 1.8710 | 1.8710 | - |
Sep 3, 2024 | 1.8235 | 1.8830 | 1.8235 | 1.8830 | 1.8830 | - |
Sep 2, 2024 | 1.8600 | 1.9220 | 1.8600 | 1.9220 | 1.9220 | - |
Aug 30, 2024 | 1.8535 | 1.9255 | 1.8535 | 1.9255 | 1.9255 | - |
Aug 29, 2024 | 1.8480 | 1.9120 | 1.8480 | 1.9120 | 1.9120 | - |
Aug 28, 2024 | 1.8345 | 1.9015 | 1.8345 | 1.9015 | 1.9015 | - |
Aug 27, 2024 | 1.8310 | 1.8940 | 1.8310 | 1.8940 | 1.8940 | - |
Aug 26, 2024 | 1.8450 | 1.9010 | 1.8450 | 1.9010 | 1.9010 | - |
Aug 23, 2024 | 1.8065 | 1.8835 | 1.8065 | 1.8835 | 1.8835 | - |
Aug 22, 2024 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
Aug 21, 2024 | 1.7905 | 1.7905 | 1.7905 | 1.7905 | 1.7905 | - |
Aug 20, 2024 | 1.7855 | 1.7855 | 1.7855 | 1.7855 | 1.7855 | - |
Aug 19, 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
Aug 16, 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
Aug 15, 2024 | 1.7352 | 1.7352 | 1.7352 | 1.7352 | 1.7352 | - |
Aug 14, 2024 | 1.7252 | 1.7252 | 1.7252 | 1.7252 | 1.7252 | - |
Aug 13, 2024 | 1.7324 | 1.7324 | 1.7324 | 1.7324 | 1.7324 | - |
Aug 12, 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
Aug 9, 2024 | 1.7548 | 1.7548 | 1.7548 | 1.7548 | 1.7548 | - |
Aug 8, 2024 | 1.7058 | 1.7058 | 1.7058 | 1.7058 | 1.7058 | - |
Aug 7, 2024 | 1.6798 | 1.6798 | 1.6798 | 1.6798 | 1.6798 | - |
Aug 6, 2024 | 0.0752 Dividend | |||||
Aug 6, 2024 | 1.7026 | 1.7026 | 1.7026 | 1.7026 | 1.7026 | - |
Aug 5, 2024 | 1.7434 | 1.7434 | 1.7434 | 1.7434 | 1.6682 | - |
Aug 2, 2024 | 1.7930 | 1.7930 | 1.7930 | 1.7930 | 1.7156 | - |
Aug 1, 2024 | 1.7995 | 1.7995 | 1.7995 | 1.7995 | 1.7218 | - |
Jul 31, 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.6764 | - |
Jul 30, 2024 | 1.6892 | 1.6892 | 1.6892 | 1.6892 | 1.6163 | - |
Jul 29, 2024 | 1.7274 | 1.7274 | 1.7274 | 1.7274 | 1.6529 | - |
Jul 26, 2024 | 1.7076 | 1.7076 | 1.7076 | 1.7076 | 1.6339 | - |
Jul 25, 2024 | 1.6886 | 1.6886 | 1.6886 | 1.6886 | 1.6157 | - |
Jul 24, 2024 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.6381 | - |
Jul 23, 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.6439 | - |
Jul 22, 2024 | 1.7188 | 1.7188 | 1.7188 | 1.7188 | 1.6446 | - |
Jul 19, 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.6448 | - |
Jul 18, 2024 | 1.7172 | 1.7172 | 1.7172 | 1.7172 | 1.6431 | - |
Jul 17, 2024 | 1.7448 | 1.7448 | 1.7448 | 1.7448 | 1.6695 | - |
Jul 16, 2024 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.6563 | - |
Jul 15, 2024 | 1.7408 | 1.7408 | 1.7408 | 1.7408 | 1.6657 | - |
Jul 12, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7319 | - |
Jul 11, 2024 | 1.6854 | 1.6854 | 1.6854 | 1.6854 | 1.6127 | - |
Jul 10, 2024 | 1.6436 | 1.6436 | 1.6436 | 1.6436 | 1.5727 | - |
Jul 9, 2024 | 1.6436 | 1.6436 | 1.6436 | 1.6436 | 1.5727 | - |
Jul 8, 2024 | 1.6342 | 1.6342 | 1.6342 | 1.6342 | 1.5637 | - |
Jul 5, 2024 | 1.6332 | 1.6332 | 1.6332 | 1.6332 | 1.5627 | - |
Jul 4, 2024 | 1.6406 | 1.6406 | 1.6406 | 1.6406 | 1.5698 | - |
Jul 3, 2024 | 1.6306 | 1.6306 | 1.6306 | 1.6306 | 1.5602 | - |
Jul 2, 2024 | 1.6366 | 1.6366 | 1.6366 | 1.6366 | 1.5660 | - |
Jul 1, 2024 | 1.6302 | 1.6302 | 1.6302 | 1.6302 | 1.5598 | - |
Jun 28, 2024 | 1.6368 | 1.6368 | 1.6368 | 1.6368 | 1.5662 | - |
Jun 27, 2024 | 1.6318 | 1.6318 | 1.6318 | 1.6318 | 1.5614 | - |
Jun 26, 2024 | 1.6444 | 1.6444 | 1.6444 | 1.6444 | 1.5734 | - |
Jun 25, 2024 | 1.6488 | 1.6488 | 1.6488 | 1.6488 | 1.5776 | - |
Jun 24, 2024 | 1.6338 | 1.6338 | 1.6338 | 1.6338 | 1.5633 | - |
Jun 21, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7032 | - |
Jun 20, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7032 | - |
Jun 19, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7032 | - |
Jun 18, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7032 | - |
Jun 17, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7032 | - |
Jun 14, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7032 | - |
Jun 13, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7032 | - |
Jun 12, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7032 | - |
Jun 11, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7032 | - |
Jun 10, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7032 | - |
Jun 7, 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6018 | - |
Jun 6, 2024 | 1.6978 | 1.6978 | 1.6978 | 1.6978 | 1.6245 | - |
Jun 5, 2024 | 1.6804 | 1.6804 | 1.6804 | 1.6804 | 1.6079 | - |
Jun 4, 2024 | 1.6748 | 1.6748 | 1.6748 | 1.6748 | 1.6025 | - |
Jun 3, 2024 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | 1.6046 | - |
May 31, 2024 | 1.6898 | 1.6898 | 1.6898 | 1.6898 | 1.6169 | - |
May 30, 2024 | 1.6856 | 1.6856 | 1.6856 | 1.6856 | 1.6129 | - |
May 29, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6027 | - |
May 28, 2024 | 1.6788 | 1.6788 | 1.6788 | 1.6788 | 1.6063 | - |
May 27, 2024 | 1.6744 | 1.6744 | 1.6744 | 1.6744 | 1.6021 | - |
May 24, 2024 | 1.6898 | 1.6898 | 1.6898 | 1.6898 | 1.6169 | - |
May 23, 2024 | 1.7094 | 1.7094 | 1.7094 | 1.7094 | 1.6356 | - |
May 22, 2024 | 1.7766 | 1.7766 | 1.7766 | 1.7766 | 1.6999 | - |
May 21, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6027 | - |
May 20, 2024 | 1.6822 | 1.6822 | 1.6822 | 1.6822 | 1.6096 | - |
May 17, 2024 | 1.6888 | 1.6888 | 1.6888 | 1.6888 | 1.6159 | - |
May 16, 2024 | 1.7088 | 1.7088 | 1.7088 | 1.7088 | 1.6351 | - |
May 15, 2024 | 1.6588 | 1.6588 | 1.6588 | 1.6588 | 1.5872 | - |
May 14, 2024 | 1.6532 | 1.6532 | 1.6532 | 1.6532 | 1.5819 | - |
May 13, 2024 | 1.6674 | 1.6674 | 1.6674 | 1.6674 | 1.5954 | - |
May 10, 2024 | 1.6618 | 1.6618 | 1.6618 | 1.6618 | 1.5901 | - |
May 9, 2024 | 1.6532 | 1.6532 | 1.6532 | 1.6532 | 1.5819 | - |
May 8, 2024 | 1.6532 | 1.6532 | 1.6532 | 1.6532 | 1.5819 | - |
May 7, 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.5864 | - |
May 6, 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.5998 | - |
May 3, 2024 | 1.6558 | 1.6558 | 1.6558 | 1.6558 | 1.5843 | - |
May 2, 2024 | 1.6532 | 1.6532 | 1.6532 | 1.6532 | 1.5819 | - |
Apr 30, 2024 | 1.6568 | 1.6568 | 1.6568 | 1.6568 | 1.5853 | - |
Apr 29, 2024 | 1.6546 | 1.6546 | 1.6546 | 1.6546 | 1.5832 | - |
Apr 26, 2024 | 1.6474 | 1.6474 | 1.6474 | 1.6474 | 1.5763 | - |
Apr 25, 2024 | 1.6692 | 1.6692 | 1.6692 | 1.6692 | 1.5972 | - |
Apr 24, 2024 | 1.7042 | 1.7042 | 1.7042 | 1.7042 | 1.6307 | - |
Apr 23, 2024 | 1.6694 | 1.6694 | 1.6694 | 1.6694 | 1.5974 | - |
Apr 22, 2024 | 1.6306 | 1.6306 | 1.6306 | 1.6306 | 1.5602 | - |
Apr 19, 2024 | 1.6530 | 1.6530 | 1.6530 | 1.6530 | 1.5817 | - |
Apr 18, 2024 | 1.6692 | 1.6692 | 1.6692 | 1.6692 | 1.5972 | - |
Apr 17, 2024 | 1.6926 | 1.6926 | 1.6926 | 1.6926 | 1.6196 | - |
Apr 16, 2024 | 1.6914 | 1.6914 | 1.6914 | 1.6914 | 1.6184 | - |
Apr 15, 2024 | 1.7172 | 1.7172 | 1.7172 | 1.7172 | 1.6431 | - |
Apr 12, 2024 | 1.7464 | 1.7464 | 1.7464 | 1.7464 | 1.6710 | - |
Apr 11, 2024 | 1.7382 | 1.7382 | 1.7382 | 1.7382 | 1.6632 | - |
Apr 10, 2024 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | 1.6979 | - |
Apr 9, 2024 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.6946 | - |
Apr 8, 2024 | 1.7665 | 1.7665 | 1.7665 | 1.7665 | 1.6903 | - |
Apr 5, 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.6860 | - |
Apr 4, 2024 | 1.7605 | 1.7605 | 1.7605 | 1.7605 | 1.6845 | - |
Apr 3, 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.6726 | - |
Apr 2, 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7080 | - |
Mar 28, 2024 | 1.7830 | 1.7830 | 1.7830 | 1.7830 | 1.7061 | - |
Mar 27, 2024 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | 1.7113 | - |
Mar 26, 2024 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | 1.6950 | - |
Mar 25, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.6840 | - |
Mar 22, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6745 | - |
Mar 21, 2024 | 1.7464 | 1.7464 | 1.7464 | 1.7464 | 1.6710 | - |
Mar 20, 2024 | 1.7174 | 1.7174 | 1.7174 | 1.7174 | 1.6433 | - |
Mar 19, 2024 | 1.7064 | 1.7064 | 1.7064 | 1.7064 | 1.6328 | - |
Mar 18, 2024 | 1.7104 | 1.7104 | 1.7104 | 1.7104 | 1.6366 | - |
Mar 15, 2024 | 1.7104 | 1.7104 | 1.7104 | 1.7104 | 1.6366 | - |
Mar 14, 2024 | 1.7264 | 1.7264 | 1.7264 | 1.7264 | 1.6519 | - |
Mar 13, 2024 | 1.7416 | 1.7416 | 1.7416 | 1.7416 | 1.6664 | - |
Mar 12, 2024 | 1.7424 | 1.7424 | 1.7424 | 1.7424 | 1.6672 | - |
Mar 11, 2024 | 1.7424 | 1.7424 | 1.7424 | 1.7424 | 1.6672 | - |
Mar 8, 2024 | 1.7525 | 1.7525 | 1.7525 | 1.7525 | 1.6769 | - |
Mar 7, 2024 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.6592 | - |
Mar 6, 2024 | 1.7404 | 1.7404 | 1.7404 | 1.7404 | 1.6653 | - |
Mar 5, 2024 | 1.7328 | 1.7328 | 1.7328 | 1.7328 | 1.6580 | - |
Mar 4, 2024 | 1.7398 | 1.7398 | 1.7398 | 1.7398 | 1.6647 | - |
Mar 1, 2024 | 1.7426 | 1.7426 | 1.7426 | 1.7426 | 1.6674 | - |
Feb 29, 2024 | 1.7610 | 1.7610 | 1.7610 | 1.7610 | 1.6850 | - |
Feb 28, 2024 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.6965 | - |
Feb 27, 2024 | 1.7705 | 1.7705 | 1.7705 | 1.7705 | 1.6941 | - |
Feb 26, 2024 | 1.7935 | 1.7935 | 1.7935 | 1.7935 | 1.7161 | - |
Feb 23, 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7108 | - |
Feb 22, 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7108 | - |
Feb 21, 2024 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.7137 | - |
Feb 20, 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.6917 | - |
Feb 19, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7032 | - |
Feb 16, 2024 | 1.7955 | 1.7955 | 1.7955 | 1.7955 | 1.7180 | - |
Feb 15, 2024 | 1.7665 | 1.7665 | 1.7665 | 1.7665 | 1.6903 | - |
Feb 14, 2024 | 1.7406 | 1.7406 | 1.7406 | 1.7406 | 1.6655 | - |
Feb 13, 2024 | 1.8596 | 1.8596 | 1.8596 | 1.8596 | 1.7793 | - |
Feb 12, 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7003 | - |
Feb 9, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7032 | - |
Feb 8, 2024 | 0.0744 Dividend | |||||
Feb 8, 2024 | 1.7488 | 1.7488 | 1.7488 | 1.7488 | 1.6733 | - |
Feb 7, 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.6626 | - |
Feb 6, 2024 | 1.7995 | 1.7995 | 1.7995 | 1.7995 | 1.6511 | - |
Feb 5, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.6424 | - |
Feb 2, 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.7011 | - |
Feb 1, 2024 | 1.8285 | 1.8285 | 1.8285 | 1.8285 | 1.6777 | - |
Jan 31, 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.7222 | - |
Jan 30, 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.6892 | - |
Jan 29, 2024 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.6828 | - |
Jan 26, 2024 | 1.8565 | 1.8565 | 1.8565 | 1.8565 | 1.7034 | - |
Jan 25, 2024 | 1.8605 | 1.8605 | 1.8605 | 1.8605 | 1.7071 | - |
Jan 24, 2024 | 1.8895 | 1.8895 | 1.8895 | 1.8895 | 1.7337 | - |
Jan 23, 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.7167 | - |
Jan 22, 2024 | 1.8610 | 1.8610 | 1.8610 | 1.8610 | 1.7076 | - |
Jan 19, 2024 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | 1.6869 | - |
Jan 18, 2024 | 1.8475 | 1.8475 | 1.8475 | 1.8475 | 1.6952 | - |
Jan 17, 2024 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.7094 | - |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
19.19
+3.67%
XSD SPDR S&P Semiconductor ETF
264.39
+3.38%
QLD ProShares Ultra QQQ
112.19
+3.30%
BLOK Amplify Transformational Data Sharing ETF
48.09
+3.18%
SOXX iShares Semiconductor ETF
229.74
+2.77%
FCA First Trust China AlphaDEX Fund
19.73
+2.92%
URA Global X Uranium ETF
28.03
+2.45%
SMH VanEck Semiconductor ETF
258.25
+2.36%
PSI Invesco Semiconductors ETF
63.64
+2.27%
BLCN Siren Nasdaq NexGen Economy ETF
27.36
+2.36%
XNTK SPDR NYSE Technology ETF
210.41
+1.84%
QQQ Invesco QQQ Trust
521.74
+1.69%
ONEQ Fidelity Nasdaq Composite Index ETF
77.40
+1.65%
IYW iShares U.S. Technology ETF
161.29
+1.61%
XLK The Technology Select Sector SPDR Fund
234.11
+1.57%
FTEC Fidelity MSCI Information Technology Index ETF
186.76
+1.53%
RTH VanEck Retail ETF
230.91
+1.53%
EZA iShares MSCI South Africa ETF
42.67
+1.52%
VGT Vanguard Information Technology Index Fund ETF Shares
627.47
+1.51%
IETC iShares U.S. Tech Independence Focused ETF
86.72
+1.45%
IXN iShares Global Tech ETF
85.30
+1.44%
IGM iShares Expanded Tech Sector ETF
103.92
+1.43%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
100.00
+1.42%
XLY The Consumer Discretionary Select Sector SPDR Fund
229.22
+1.40%
MGK Vanguard Mega Cap Growth Index Fund
346.91
+1.38%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
385.01
+1.38%
MTUM iShares MSCI USA Momentum Factor ETF
217.35
+1.38%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.86
+1.37%
DINT Davis Select International ETF
21.78
+1.37%
SCHG Schwab U.S. Large-Cap Growth ETF
28.29
+1.33%
VUG Vanguard Growth Index Fund ETF Shares
415.91
+1.32%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
374.47
+1.31%
TUR iShares MSCI Turkey ETF
36.39
+1.31%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.89
+1.31%
IWY iShares Russell Top 200 Growth ETF
237.13
+1.30%
IVW iShares S&P 500 Growth ETF
103.83
+1.30%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
104.72
+1.30%
XLG Invesco S&P 500 Top 50 ETF
50.48
+1.26%
SPHB Invesco S&P 500 High Beta ETF
92.45
+1.26%
ILCG iShares Morningstar Growth ETF
91.51
+1.23%
IWF iShares Russell 1000 Growth ETF
406.98
+1.23%
CNYA iShares MSCI China A ETF
27.28
+1.22%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.32
+1.22%
OEF iShares S&P 100 ETF
292.21
+1.19%
TMFC Motley Fool 100 Index ETF
60.58
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.03
+1.18%
MMTM SPDR S&P 1500 Momentum Tilt ETF
267.25
+1.17%
DXJ WisdomTree Japan Hedged Equity Fund
107.70
+1.16%
MGC Vanguard Mega Cap Index Fund
216.45
+1.15%
IOO iShares Global 100 ETF
101.76
+1.15%
IYG iShares U.S. Financial Services ETF
81.43
+1.14%
SPXV ProShares S&P 500 ex-Health Care ETF
64.95
+1.14%
IWL iShares Russell Top 200 ETF
147.58
+1.14%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.26
+1.14%
WLDR Affinity World Leaders Equity ETF
30.53
+1.13%
FV First Trust Dorsey Wright Focus 5 ETF
61.08
+1.16%
SPMO Invesco S&P 500 Momentum ETF
98.65
+1.11%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.86
+1.09%
DSI iShares MSCI KLD 400 Social ETF
112.79
+1.09%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.79
+1.08%
USMC Principal U.S. Mega-Cap ETF
60.58
+1.08%
FVAL Fidelity Value Factor ETF
63.06
+1.08%
FLJH Franklin FTSE Japan Hedged ETF
30.68
+1.07%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.21
+1.06%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.62
+1.05%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.96
+1.05%
SCHB Schwab U.S. Broad Market ETF
23.21
+1.04%
VONE Vanguard Russell 1000 Index Fund ETF Shares
272.35
+0.97%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.03
+1.03%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
55.23
+1.02%
ECH iShares MSCI Chile ETF
25.78
+1.02%
VOX Vanguard Communication Services Index Fund ETF Shares
157.65
+1.01%
EQIN Columbia U.S. Equity Income ETF
45.75
+1.01%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.09
+1.22%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.77
+1.01%
SPY SPDR S&P 500 ETF Trust
597.58
+1.00%
DWLD Davis Select Worldwide ETF
36.75
+1.00%
NACP Impact Shares NAACP Minority Empowerment ETF
42.21
+1.00%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
72.93
+1.00%
SPXN ProShares S&P 500 ex-Financials ETF
64.04
+1.00%
SPLG SPDR Portfolio S&P 500 ETF
70.29
+0.99%
PBUS Invesco MSCI USA ETF
60.13
+0.99%
ESGV Vanguard ESG U.S. Stock ETF
106.70
+0.98%
AIA iShares Asia 50 ETF
68.80
+0.98%
VV Vanguard Large Cap Index Fund
275.31
+0.98%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
36.72
+0.82%
SCHX Schwab U.S. Large-Cap ETF
23.71
+0.98%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.48
+0.97%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.84
+0.97%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.45
+0.97%
IWB iShares Russell 1000 ETF
329.39
+0.97%
IYY iShares Dow Jones U.S. ETF
146.25
+0.97%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
108.16
+0.96%
VOO Vanguard S&P 500 ETF
549.46
+0.96%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
151.49
+0.95%
IVV iShares Core S&P 500 ETF
600.26
+0.95%
EWM iShares MSCI Malaysia ETF
23.44
+0.95%
ADME Aptus Drawdown Managed Equity ETF
47.63
+0.94%
ITOT iShares Core S&P Total U.S. Stock Market ETF
131.47
+0.94%
KCE SPDR S&P Capital Markets ETF
141.36
+0.94%