Frankfurt - Delayed Quote EUR
Nippon Building Fund Inc. (S4C.F)
780.00
+5.00
+(0.65%)
At close: June 12 at 3:29:02 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 |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 4 |
| Jun 11, 2025 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | - |
| Jun 10, 2025 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | - |
| Jun 9, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| Jun 6, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| Jun 5, 2025 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | - |
| Jun 4, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| Jun 3, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| Jun 2, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| May 30, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| May 29, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| May 28, 2025 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | - |
| May 27, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| May 26, 2025 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | - |
| May 23, 2025 | 785.00 | 785.00 | 780.00 | 785.00 | 785.00 | - |
| May 22, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| May 21, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| May 20, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| May 19, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| May 16, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| May 15, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| May 14, 2025 | 785.00 | 825.00 | 785.00 | 785.00 | 785.00 | 4 |
| May 13, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| May 12, 2025 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | - |
| May 9, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| May 8, 2025 | 800.00 | 800.00 | 795.00 | 795.00 | 795.00 | - |
| May 7, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| May 6, 2025 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | - |
| May 5, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| May 2, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Apr 30, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| Apr 29, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| Apr 28, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| Apr 25, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| Apr 24, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| Apr 23, 2025 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | - |
| Apr 22, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| Apr 17, 2025 | 805.00 | 805.00 | 800.00 | 805.00 | 805.00 | - |
| Apr 16, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - |
| Apr 15, 2025 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | - |
| Apr 14, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 50 |
| Apr 11, 2025 | 800.00 | 800.00 | 760.00 | 760.00 | 760.00 | - |
| Apr 10, 2025 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | - |
| Apr 9, 2025 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | - |
| Apr 8, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Apr 7, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| Apr 4, 2025 | 775.00 | 780.00 | 775.00 | 780.00 | 780.00 | - |
| Apr 3, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| Apr 2, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| Apr 1, 2025 | 770.00 | 775.00 | 770.00 | 775.00 | 775.00 | - |
| Mar 31, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| Mar 28, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| Mar 27, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| Mar 26, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 25, 2025 | 770.00 | 775.00 | 770.00 | 775.00 | 775.00 | - |
| Mar 24, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| Mar 21, 2025 | 775.00 | 775.00 | 770.00 | 775.00 | 775.00 | - |
| Mar 20, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 19, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | - |
| Mar 18, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
| Mar 17, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| Mar 14, 2025 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | - |
| Mar 13, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
| Mar 12, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - |
| Mar 11, 2025 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | - |
| Mar 10, 2025 | 750.00 | 755.00 | 750.00 | 750.00 | 750.00 | - |
| Mar 7, 2025 | 745.00 | 745.00 | 740.00 | 745.00 | 745.00 | - |
| Mar 6, 2025 | 755.00 | 760.00 | 755.00 | 760.00 | 760.00 | - |
| Mar 5, 2025 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | - |
| Mar 4, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| Mar 3, 2025 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | - |
| Feb 28, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 27, 2025 | 790.00 | 790.00 | 785.00 | 790.00 | 790.00 | - |
| Feb 26, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 25, 2025 | 765.00 | 765.00 | 760.00 | 760.00 | 760.00 | - |
| Feb 24, 2025 | 755.00 | 760.00 | 755.00 | 755.00 | 755.00 | - |
| Feb 21, 2025 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | - |
| Feb 20, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| Feb 19, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
| Feb 18, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| Feb 17, 2025 | 765.00 | 770.00 | 765.00 | 770.00 | 770.00 | - |
| Feb 14, 2025 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | - |
| Feb 13, 2025 | 755.00 | 760.00 | 755.00 | 760.00 | 760.00 | - |
| Feb 12, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
| Feb 11, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | - |
| Feb 10, 2025 | 765.00 | 770.00 | 765.00 | 770.00 | 770.00 | - |
| Feb 7, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| Feb 6, 2025 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | - |
| Feb 5, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 4 |
| Feb 4, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Feb 3, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 31, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 30, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 29, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 28, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 27, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 24, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 23, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 22, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 21, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 20, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 17, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 16, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 15, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 14, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 13, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 10, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 9, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 8, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 7, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 6, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 3, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Jan 2, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Dec 30, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Dec 27, 2024 | 14.914795 Dividend | |||||
| Dec 27, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | - |
| Dec 23, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Dec 20, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Dec 19, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Dec 18, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Dec 17, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Dec 16, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Dec 13, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Dec 12, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Dec 11, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Dec 10, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Dec 9, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Dec 6, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Dec 5, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Dec 4, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Dec 3, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Dec 2, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 29, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 28, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 27, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 26, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 25, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 22, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 21, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 20, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 19, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 18, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 15, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 14, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 13, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 12, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 11, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 8, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 7, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 6, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 5, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 4, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Nov 1, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 31, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 30, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 29, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 28, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 25, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 24, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 23, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 22, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 21, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 18, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 17, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 16, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 15, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 14, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 11, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 10, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 9, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 8, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 7, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 4, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 3, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 2, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Oct 1, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Sep 30, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Sep 27, 2024 | 5:1 Stock Splits | |||||
| Sep 27, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Sep 26, 2024 | 812.00 | 812.00 | 812.00 | 812.00 | -1,650.00 | - |
| Sep 25, 2024 | 820.00 | 820.00 | 816.00 | 816.00 | -1,658.13 | - |
| Sep 24, 2024 | 812.00 | 816.00 | 812.00 | 816.00 | -1,658.13 | - |
| Sep 23, 2024 | 812.00 | 816.00 | 812.00 | 816.00 | -1,658.13 | - |
| Sep 20, 2024 | 816.00 | 816.00 | 812.00 | 812.00 | -1,650.00 | - |
| Sep 19, 2024 | 828.00 | 828.00 | 820.00 | 820.00 | -1,666.26 | - |
| Sep 18, 2024 | 832.00 | 832.00 | 828.00 | 828.00 | -1,682.51 | - |
| Sep 17, 2024 | 844.00 | 844.00 | 840.00 | 840.00 | -1,706.90 | - |
| Sep 16, 2024 | 856.00 | 856.00 | 852.00 | 852.00 | -1,731.28 | - |
| Sep 13, 2024 | 848.00 | 852.00 | 848.00 | 852.00 | -1,731.28 | - |
| Sep 12, 2024 | 840.00 | 840.00 | 836.00 | 840.00 | -1,706.90 | - |
| Sep 11, 2024 | 844.00 | 848.00 | 844.00 | 844.00 | -1,715.02 | - |
| Sep 10, 2024 | 836.00 | 840.00 | 836.00 | 840.00 | -1,706.90 | - |
| Sep 9, 2024 | 828.00 | 832.00 | 828.00 | 832.00 | -1,690.64 | - |
| Sep 6, 2024 | 820.00 | 824.00 | 820.00 | 820.00 | -1,666.26 | - |
| Sep 5, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | -1,625.62 | - |
| Sep 4, 2024 | 796.00 | 796.00 | 796.00 | 796.00 | -1,617.49 | - |
| Sep 3, 2024 | 796.00 | 800.00 | 796.00 | 800.00 | -1,625.62 | - |
| Sep 2, 2024 | 788.00 | 788.00 | 784.00 | 784.00 | -1,593.10 | - |
| Aug 30, 2024 | 796.00 | 796.00 | 796.00 | 796.00 | -1,617.49 | - |
| Aug 29, 2024 | 804.00 | 808.00 | 804.00 | 804.00 | -1,633.74 | - |
| Aug 28, 2024 | 800.00 | 800.00 | 796.00 | 796.00 | -1,617.49 | - |
| Aug 27, 2024 | 800.00 | 800.00 | 796.00 | 800.00 | -1,625.62 | - |
| Aug 26, 2024 | 788.00 | 788.00 | 788.00 | 788.00 | -1,601.23 | - |
| Aug 23, 2024 | 772.00 | 772.00 | 768.00 | 768.00 | -1,560.59 | - |
| Aug 22, 2024 | 772.00 | 772.00 | 768.00 | 768.00 | -1,560.59 | - |
| Aug 21, 2024 | 756.00 | 756.00 | 756.00 | 756.00 | -1,536.21 | - |
| Aug 20, 2024 | 756.00 | 760.00 | 756.00 | 760.00 | -1,544.33 | - |
| Aug 19, 2024 | 760.00 | 760.00 | 756.00 | 756.00 | -1,536.21 | - |
| Aug 16, 2024 | 740.00 | 744.00 | 740.00 | 744.00 | -1,511.82 | - |
| Aug 15, 2024 | 736.00 | 736.00 | 728.00 | 728.00 | -1,479.31 | - |
| Aug 14, 2024 | 740.00 | 740.00 | 736.00 | 736.00 | -1,495.57 | - |
| Aug 13, 2024 | 736.00 | 740.00 | 736.00 | 740.00 | -1,503.69 | - |
| Aug 12, 2024 | 732.00 | 732.00 | 728.00 | 728.00 | -1,479.31 | - |
| Aug 9, 2024 | 732.00 | 736.00 | 732.00 | 736.00 | -1,495.57 | - |
| Aug 8, 2024 | 728.00 | 728.00 | 724.00 | 724.00 | -1,471.18 | - |
| Aug 7, 2024 | 712.00 | 712.00 | 712.00 | 712.00 | -1,446.80 | - |
| Aug 6, 2024 | 712.00 | 720.00 | 708.00 | 720.00 | -1,463.05 | - |
| Aug 5, 2024 | 712.00 | 712.00 | 704.00 | 708.00 | -1,438.67 | - |
| Aug 2, 2024 | 696.00 | 700.00 | 696.00 | 696.00 | -1,414.29 | - |
| Aug 1, 2024 | 692.00 | 692.00 | 692.00 | 692.00 | -1,406.16 | - |
| Jul 31, 2024 | 684.00 | 692.00 | 684.00 | 692.00 | -1,406.16 | - |
| Jul 30, 2024 | 672.00 | 672.00 | 672.00 | 672.00 | -1,365.52 | - |
| Jul 29, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | -1,381.77 | - |
| Jul 26, 2024 | 676.00 | 676.00 | 676.00 | 676.00 | -1,373.65 | - |
| Jul 25, 2024 | 676.00 | 680.00 | 672.00 | 672.00 | -1,365.52 | - |
| Jul 24, 2024 | 676.00 | 676.00 | 676.00 | 676.00 | -1,373.65 | - |
| Jul 23, 2024 | 664.00 | 668.00 | 664.00 | 668.00 | -1,357.39 | - |
| Jul 22, 2024 | 672.00 | 672.00 | 672.00 | 672.00 | -1,365.52 | - |
| Jul 19, 2024 | 668.00 | 668.00 | 668.00 | 668.00 | -1,357.39 | - |
| Jul 18, 2024 | 676.00 | 676.00 | 672.00 | 672.00 | -1,365.52 | - |
| Jul 17, 2024 | 664.00 | 668.00 | 664.00 | 668.00 | -1,357.39 | - |
| Jul 16, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | -1,341.13 | - |
| Jul 15, 2024 | 660.00 | 664.00 | 660.00 | 660.00 | -1,341.13 | - |
| Jul 12, 2024 | 660.00 | 660.00 | 656.00 | 660.00 | -1,341.13 | - |
| Jul 11, 2024 | 640.00 | 648.00 | 640.00 | 648.00 | -1,316.75 | - |
| Jul 10, 2024 | 644.00 | 644.00 | 640.00 | 640.00 | -1,300.49 | - |
| Jul 9, 2024 | 648.00 | 648.00 | 644.00 | 644.00 | -1,308.62 | - |
| Jul 8, 2024 | 636.00 | 636.00 | 632.00 | 632.00 | -1,284.24 | - |
| Jul 5, 2024 | 636.00 | 636.00 | 636.00 | 636.00 | -1,292.36 | - |
| Jul 4, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | -1,300.49 | - |
| Jul 3, 2024 | 644.00 | 644.00 | 640.00 | 640.00 | -1,300.49 | - |
| Jul 2, 2024 | 644.00 | 644.00 | 644.00 | 644.00 | -1,308.62 | - |
| Jul 1, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | -1,300.49 | - |
| Jun 28, 2024 | 648.00 | 652.00 | 648.00 | 652.00 | -1,324.88 | - |
| Jun 27, 2024 | 15.850149 Dividend | |||||
| Jun 27, 2024 | 652.00 | 652.00 | 648.00 | 648.00 | -1,316.75 | - |
| Jun 26, 2024 | 684.00 | 684.00 | 680.00 | 680.00 | 3,934.80 | - |
| Jun 25, 2024 | 688.00 | 688.00 | 688.00 | 688.00 | 3,981.09 | - |
| Jun 24, 2024 | 680.00 | 680.00 | 676.00 | 676.00 | 3,911.66 | - |
| Jun 21, 2024 | 676.00 | 680.00 | 676.00 | 680.00 | 3,934.80 | - |
| Jun 20, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 3,934.80 | - |
| Jun 19, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 3,934.80 | - |
| Jun 18, 2024 | 672.00 | 672.00 | 672.00 | 672.00 | 3,888.51 | - |
| Jun 17, 2024 | 680.00 | 680.00 | 676.00 | 676.00 | 3,911.66 | - |
| Jun 14, 2024 | 676.00 | 684.00 | 676.00 | 684.00 | 3,957.95 | - |
| Jun 13, 2024 | 664.00 | 664.00 | 664.00 | 664.00 | 3,842.22 | - |
| Jun 12, 2024 | 668.00 | 668.00 | 668.00 | 668.00 | 3,865.36 | - |
Related Tickers
RING iShares MSCI Global Gold Miners ETF
44.90
+3.24%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
78.19
+2.91%
GOEX Global X Gold Explorers ETF
47.83
+1.79%
FLTW Franklin FTSE Taiwan ETF
51.60
+1.69%
EWT iShares MSCI Taiwan ETF
56.74
+1.63%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.97
+1.61%
UTES Virtus Reaves Utilities ETF
73.89
+1.59%
EWL iShares MSCI Switzerland ETF
56.27
+1.52%
IAK iShares U.S. Insurance ETF
133.45
+1.41%
EVX VanEck Environmental Services ETF
38.01
+1.34%
EZA iShares MSCI South Africa ETF
54.77
+1.28%
GLD SPDR Gold Shares
312.20
+1.24%
IDU iShares U.S. Utilities ETF
105.19
+1.23%
IAU iShares Gold Trust
63.89
+1.22%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.21%
KIE SPDR S&P Insurance ETF
58.63
+1.19%
IGV iShares Expanded Tech-Software Sector ETF
107.04
+1.18%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.48
+1.17%
FXU First Trust Utilities AlphaDEX Fund
42.56
+1.14%
IXJ iShares Global Healthcare ETF
88.68
+1.14%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
134.78
+1.13%
VGLT Vanguard Long-Term Treasury Index Fund ETF Shares
55.46
+1.11%
AGNG Global X Aging Population ETF
32.40
+1.07%
IMTM iShares MSCI Intl Momentum Factor ETF
45.32
+1.07%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.92
+1.04%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
45.39
+1.02%
IGRO iShares International Dividend Growth ETF
80.17
+1.01%
YLDE Franklin ClearBridge Enhanced Income ETF
52.36
+1.00%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.31
+1.00%
FILL iShares MSCI Global Energy Producers ETF
24.42
+0.97%
RTM Invesco S&P 500 Equal Weight Materials ETF
156.86
+0.96%
TLH iShares 10-20 Year Treasury Bond ETF
100.51
+0.95%
VIGI Vanguard International Dividend Appreciation Index Fund ETF Shares
91.16
+0.94%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
74.99
+0.93%
XLK The Technology Select Sector SPDR Fund
242.57
+0.93%
GII SPDR S&P Global Infrastructure ETF
67.03
+0.92%
GSIE Goldman Sachs ActiveBeta International Equity ETF
39.90
+0.91%
RYF Invesco S&P 500 Equal Weight Financials ETF
50.65
+0.91%
NANR SPDR S&P North American Natural Resources ETF
56.73
+0.89%
IGF iShares Global Infrastructure ETF
59.83
+0.88%
LGOV First Trust Long Duration Opportunities ETF
21.30
+0.85%
QEFA SPDR MSCI EAFE StrategicFactors ETF
85.20
+0.85%
INTF iShares International Equity Factor ETF
34.51
+0.85%
IYK iShares US Consumer Staples ETF
71.42
+0.85%
IVLU iShares Edge MSCI Intl Value Factor ETF
33.44
+0.84%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
83.47
+0.84%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.57
+0.83%
EFV iShares MSCI EAFE Value ETF
64.65
+0.83%
SPDW SPDR Portfolio Developed World ex-US ETF
40.75
+0.82%
PFM Invesco Dividend Achievers ETF
47.74
+0.81%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
80.81
+0.81%
XME SPDR S&P Metals and Mining ETF
64.89
+0.81%
FNDF Schwab Fundamental International Equity ETF
39.95
+0.81%
IQLT iShares MSCI Intl Quality Factor ETF
43.76
+0.81%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
38.85
+0.80%
XLV The Health Care Select Sector SPDR Fund
136.81
+0.78%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
56.86
+0.78%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.26
+0.78%
EWJV iShares MSCI Japan Value ETF
35.11
+0.77%
FLJP Franklin FTSE Japan ETF
31.82
+0.76%
IYW iShares U.S. Technology ETF
165.74
+0.76%
IPKW Invesco International BuyBack Achievers ETF
49.16
+0.76%
USMC Principal U.S. Mega-Cap ETF
61.40
+0.75%
ENFR Alerian Energy Infrastructure ETF
32.10
+0.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.17
+0.75%
EWC iShares MSCI Canada ETF
46.00
+0.74%
FTEC Fidelity MSCI Information Technology Index ETF
188.52
+0.74%
IYH iShares U.S. Healthcare ETF
57.25
+0.74%
IDEV iShares Core MSCI International Developed Markets ETF
76.67
+0.74%
IEFA iShares Core MSCI EAFE ETF
84.09
+0.73%
SCHF Schwab International Equity ETF
22.06
+0.73%
EYLD Cambria Emerging Shareholder Yield ETF
35.99
+0.73%
EUFN iShares MSCI Europe Financials ETF
32.03
+0.72%
IXC iShares Global Energy ETF
40.46
+0.72%
VGT Vanguard Information Technology Index Fund ETF Shares
633.79
+0.72%
IDMO Invesco S&P International Developed Momentum ETF
50.51
+0.72%
QINT American Century Quality Diversified International ETF
58.35
+0.71%
IXN iShares Global Tech ETF
88.14
+0.71%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
57.51
+0.70%
VUSE Vident U.S. Equity Strategy ETF
61.64
+0.69%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.90
+0.66%
EZU iShares MSCI Eurozone ETF
60.01
+0.65%
JHMD John Hancock Multifactor Developed International ETF
38.59
+0.65%
IDOG ALPS International Sector Dividend Dogs ETF
34.34
+0.64%
DGRO iShares Core Dividend Growth ETF
63.45
+0.63%
VHT Vanguard Health Care Index Fund ETF Shares
251.57
+0.63%
RAAX VanEck Real Assets ETF
31.51
+0.62%
FSCS First Trust SMID Capital Strength ETF
35.81
+0.62%
REZ iShares Residential and Multisector Real Estate ETF
83.34
+0.62%
QDEF FlexShares Quality Dividend Defensive Index Fund
73.18
+0.62%
ITB iShares U.S. Home Construction ETF
93.04
+0.61%
IPAC iShares Core MSCI Pacific ETF
68.44
+0.60%
DRSK Aptus Defined Risk ETF
28.42
+0.60%
FHLC Fidelity MSCI Health Care Index ETF
64.81
+0.59%
VTV Vanguard Value Index Fund ETF Shares
174.75
+0.59%
RYU Invesco S&P 500 Equal Weight Utilities ETF
109.80
+0.58%
RWL Invesco S&P 500 Revenue ETF
102.60
+0.58%
QWLD SPDR MSCI World StrategicFactors ETF
133.08
+0.57%
ATMP Barclays ETN+ Select MLP ETN
29.32
+0.57%
BAB Invesco Taxable Municipal Bond ETF
26.39
+0.57%