Frankfurt - Delayed Quote EUR
Nippon Building Fund Inc. (S4C.F)
775.00
0.00
(0.00%)
At close: 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 11, 2025 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | 4 |
| 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 | 14.828626 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 | 15.758576 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 | - |
| Jun 11, 2024 | 668.00 | 672.00 | 668.00 | 672.00 | 3,888.51 | - |
Related Tickers
URA Global X Uranium ETF
35.87
+5.35%
FCA First Trust China AlphaDEX Fund
23.81
+2.63%
ECH iShares MSCI Chile ETF
32.54
+2.26%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
90.49
+1.70%
VDE Vanguard Energy Index Fund ETF Shares
121.12
+1.55%
FENY Fidelity MSCI Energy Index ETF
23.86
+1.53%
XLE The Energy Select Sector SPDR Fund
86.29
+1.45%
IXC iShares Global Energy ETF
40.17
+1.44%
FILL iShares MSCI Global Energy Producers ETF
24.19
+1.43%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.03
+1.33%
GXG Global X MSCI Colombia ETF
29.49
+1.31%
USCI United States Commodity Index Fund, LP
73.38
+1.29%
RING iShares MSCI Global Gold Miners ETF
43.49
+1.16%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.66
+1.12%
MLPX Global X MLP & Energy Infrastructure ETF
62.00
+1.06%
UTES Virtus Reaves Utilities ETF
72.73
+1.06%
FPX First Trust US Equity Opportunities ETF
139.38
+1.00%
FLLA Franklin FTSE Latin America ETF
21.81
+1.00%
RTM Invesco S&P 500 Equal Weight Materials ETF
156.86
+0.96%
ENFR Alerian Energy Infrastructure ETF
31.86
+0.95%
USAI Pacer American Energy Independence ETF
40.09
+0.92%
ATMP Barclays ETN+ Select MLP ETN
29.15
+0.91%
RYF Invesco S&P 500 Equal Weight Financials ETF
50.65
+0.91%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
70.31
+0.90%
ITA iShares U.S. Aerospace & Defense ETF
180.69
+0.87%
SHRY First Trust Bloomberg Shareholder Yield ETF
42.06
+0.84%
GOEX Global X Gold Explorers ETF
47.00
+0.80%
ARKW ARK Next Generation Internet ETF
132.38
+0.78%
XAR SPDR S&P Aerospace & Defense ETF
198.58
+0.78%
FBZ First Trust Brazil AlphaDEX Fund
11.69
+0.77%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
62.83
+0.75%
UEVM VictoryShares Emerging Markets Value Momentum ETF
51.50
+0.72%
EWM iShares MSCI Malaysia ETF
24.45
+0.70%
CNYA iShares MSCI China A ETF
28.29
+0.68%
THD iShares MSCI Thailand ETF
53.67
+0.68%
RAAX VanEck Real Assets ETF
31.31
+0.66%
EQRR ProShares Equities for Rising Rates ETF
58.89
+0.63%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.99
+0.63%
BAB Invesco Taxable Municipal Bond ETF
26.24
+0.61%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.85
+0.61%
FDM First Trust Dow Jones Select MicroCap Index Fund
69.51
+0.59%
EYLD Cambria Emerging Shareholder Yield ETF
35.73
+0.59%
RYU Invesco S&P 500 Equal Weight Utilities ETF
109.80
+0.58%
PXH Invesco RAFI Emerging Markets ETF
23.35
+0.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.52
+0.56%
IAU iShares Gold Trust
63.12
+0.56%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.70
+0.55%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.45
+0.54%
GLD SPDR Gold Shares
308.37
+0.54%
AIA iShares Asia 50 ETF
80.55
+0.51%
NANR SPDR S&P North American Natural Resources ETF
56.23
+0.51%
EWC iShares MSCI Canada ETF
45.66
+0.51%
EMXC iShares MSCI Emerging Markets ex China ETF
62.15
+0.50%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.61
+0.46%
PPA Invesco Aerospace & Defense ETF
135.68
+0.44%
TLH iShares 10-20 Year Treasury Bond ETF
99.56
+0.44%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.73
+0.44%
MTUM iShares MSCI USA Momentum Factor ETF
232.37
+0.44%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
44.90
+0.44%
EPU iShares MSCI Peru ETF
48.44
+0.43%
KCE SPDR S&P Capital Markets ETF
137.58
+0.43%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.49
+0.42%
IEF iShares 7-10 Year Treasury Bond ETF
94.23
+0.42%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
38.54
+0.39%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.11
+0.39%
BIV Vanguard Intermediate-Term Bond Index Fund
76.18
+0.38%
ROAM Hartford Multifactor Emerging Markets ETF
26.09
+0.38%
LGOV First Trust Long Duration Opportunities ETF
21.12
+0.38%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.77
+0.38%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.80
+0.37%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.46
+0.37%
VGLT Vanguard Long-Term Treasury Index Fund ETF Shares
54.85
+0.37%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.45
+0.36%
XCEM Columbia EM Core ex-China ETF
33.24
+0.36%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.86
+0.36%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.89
+0.36%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.62
+0.36%
FBND Fidelity Total Bond ETF
45.34
+0.35%
JCPB JPMorgan Core Plus Bond ETF
46.44
+0.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
76.18
+0.34%
FDL First Trust Morningstar Dividend Leaders Index Fund
42.63
+0.33%
EWW iShares MSCI Mexico ETF
61.56
+0.33%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.71
+0.32%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.98
+0.32%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.04
+0.32%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.40
+0.32%
IEI iShares 3-7 Year Treasury Bond ETF
117.69
+0.32%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.05
+0.32%
PWB Invesco Dynamic Large Cap Growth ETF
112.03
+0.31%
DEM WisdomTree Emerging Markets High Dividend Fund
45.23
+0.31%
QINT American Century Quality Diversified International ETF
57.94
+0.30%
KORP American Century Diversified Corporate Bond ETF
46.32
+0.30%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
74.30
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.75
+0.30%
UITB VictoryShares Core Intermediate Bond ETF
46.43
+0.29%
IGF iShares Global Infrastructure ETF
59.31
+0.29%
FMHI First Trust Municipal High Income ETF
46.57
+0.28%
SPEM SPDR Portfolio Emerging Markets ETF
42.65
+0.28%
RGI Invesco S&P 500 Equal Weight Industrials ETF
189.57
+0.28%
SMIN iShares MSCI India Small-Cap ETF
76.86
+0.27%