Amsterdam - Delayed Quote USD
iShares $ Sukuk UCITS ETF USD Dis (SKUK.AS)
5.20
+0.01
+(0.19%)
As of 10:37:07 AM GMT+2. Market Open.
Currency in USD 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 30, 2025 | 5.20 | 5.20 | 5.18 | 5.20 | 5.20 | 411 |
Apr 29, 2025 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 701 |
Apr 28, 2025 | 5.19 | 5.21 | 5.19 | 5.20 | 5.20 | 5,829 |
Apr 25, 2025 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | 19,483 |
Apr 24, 2025 | 5.16 | 5.18 | 5.16 | 5.17 | 5.17 | 788 |
Apr 23, 2025 | 5.17 | 5.18 | 5.14 | 5.16 | 5.16 | 118 |
Apr 22, 2025 | 5.18 | 5.18 | 5.15 | 5.16 | 5.16 | 543 |
Apr 17, 2025 | 5.15 | 5.18 | 5.15 | 5.15 | 5.15 | 550 |
Apr 16, 2025 | 5.14 | 5.17 | 5.13 | 5.15 | 5.15 | 5,082 |
Apr 15, 2025 | 5.14 | 5.16 | 5.14 | 5.15 | 5.15 | 440 |
Apr 14, 2025 | 5.16 | 5.17 | 5.15 | 5.14 | 5.14 | 24,932 |
Apr 11, 2025 | 5.11 | 5.14 | 5.11 | 5.10 | 5.10 | 10,736 |
Apr 10, 2025 | 5.16 | 5.20 | 5.16 | 5.12 | 5.12 | 10,438 |
Apr 9, 2025 | 5.14 | 5.14 | 5.12 | 5.11 | 5.11 | 11,792 |
Apr 8, 2025 | 5.15 | 5.16 | 5.13 | 5.14 | 5.14 | 2,089 |
Apr 7, 2025 | 5.16 | 5.18 | 5.13 | 5.14 | 5.14 | 754 |
Apr 4, 2025 | 5.18 | 5.20 | 5.15 | 5.14 | 5.14 | 3,374 |
Apr 3, 2025 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | 7 |
Apr 2, 2025 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | 817 |
Apr 1, 2025 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | 10 |
Mar 31, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2,601 |
Mar 28, 2025 | 5.16 | 5.16 | 5.16 | 5.15 | 5.15 | - |
Mar 27, 2025 | 5.16 | 5.16 | 5.16 | 5.15 | 5.15 | - |
Mar 26, 2025 | 5.16 | 5.17 | 5.16 | 5.15 | 5.15 | 5,032 |
Mar 25, 2025 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 11,071 |
Mar 24, 2025 | 5.17 | 5.17 | 5.14 | 5.15 | 5.15 | 2,839 |
Mar 21, 2025 | 5.16 | 5.17 | 5.16 | 5.15 | 5.15 | 1,285 |
Mar 20, 2025 | 5.16 | 5.18 | 5.16 | 5.16 | 5.16 | 3,360 |
Mar 19, 2025 | 5.14 | 5.15 | 5.13 | 5.14 | 5.14 | 2,830 |
Mar 18, 2025 | 5.14 | 5.16 | 5.12 | 5.14 | 5.14 | 1,328 |
Mar 17, 2025 | 5.15 | 5.16 | 5.15 | 5.14 | 5.14 | 11,106 |
Mar 14, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
Mar 13, 2025 | 5.16 | 5.16 | 5.15 | 5.13 | 5.13 | 9,945 |
Mar 12, 2025 | 5.16 | 5.16 | 5.15 | 5.14 | 5.14 | 8,038 |
Mar 11, 2025 | 5.15 | 5.17 | 5.14 | 5.14 | 5.14 | 1,387 |
Mar 10, 2025 | 5.16 | 5.16 | 5.16 | 5.14 | 5.14 | 1,885 |
Mar 7, 2025 | 5.13 | 5.14 | 5.11 | 5.14 | 5.14 | 223 |
Mar 6, 2025 | 5.14 | 5.14 | 5.11 | 5.13 | 5.13 | 16,883 |
Mar 5, 2025 | 5.14 | 5.16 | 5.14 | 5.14 | 5.14 | 19,824 |
Mar 4, 2025 | 5.14 | 5.15 | 5.13 | 5.14 | 5.14 | 4,390 |
Mar 3, 2025 | 5.14 | 5.16 | 5.14 | 5.14 | 5.14 | 217 |
Feb 28, 2025 | 5.13 | 5.15 | 5.13 | 5.14 | 5.14 | 5,067 |
Feb 27, 2025 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | 9,125 |
Feb 26, 2025 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | 613 |
Feb 25, 2025 | 5.12 | 5.14 | 5.12 | 5.13 | 5.13 | 1,426 |
Feb 24, 2025 | 5.10 | 5.12 | 5.10 | 5.11 | 5.11 | 2,275 |
Feb 21, 2025 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | 26 |
Feb 20, 2025 | 5.11 | 5.12 | 5.11 | 5.10 | 5.10 | 1,222 |
Feb 19, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 6,541 |
Feb 18, 2025 | 5.11 | 5.11 | 5.09 | 5.10 | 5.10 | 219 |
Feb 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
Feb 14, 2025 | 5.09 | 5.11 | 5.09 | 5.10 | 5.10 | 20,679 |
Feb 13, 2025 | 5.09 | 5.11 | 5.09 | 5.09 | 5.09 | 97 |
Feb 12, 2025 | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | 899 |
Feb 11, 2025 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 285 |
Feb 10, 2025 | 5.09 | 5.09 | 5.07 | 5.09 | 5.09 | 817 |
Feb 7, 2025 | 5.10 | 5.11 | 5.10 | 5.09 | 5.09 | 4,749 |
Feb 6, 2025 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 3,675 |
Feb 5, 2025 | 5.12 | 5.12 | 5.10 | 5.09 | 5.09 | 1,480 |
Feb 4, 2025 | 5.12 | 5.12 | 5.09 | 5.08 | 5.08 | 21,756 |
Feb 3, 2025 | 5.10 | 5.10 | 5.09 | 5.08 | 5.08 | 1,067 |
Jan 31, 2025 | 5.08 | 5.10 | 5.08 | 5.09 | 5.09 | 18,619 |
Jan 30, 2025 | 5.11 | 5.11 | 5.09 | 5.08 | 5.08 | 2,372 |
Jan 29, 2025 | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | 4,547 |
Jan 28, 2025 | 5.07 | 5.09 | 5.07 | 5.08 | 5.08 | 865 |
Jan 27, 2025 | 5.10 | 5.10 | 5.09 | 5.08 | 5.08 | 671 |
Jan 24, 2025 | 5.09 | 5.09 | 5.09 | 5.07 | 5.07 | - |
Jan 23, 2025 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 4,512 |
Jan 22, 2025 | 5.08 | 5.09 | 5.05 | 5.07 | 5.07 | 10,789 |
Jan 21, 2025 | 5.07 | 5.08 | 5.05 | 5.07 | 5.07 | 17,612 |
Jan 20, 2025 | 5.05 | 5.07 | 5.04 | 5.06 | 5.06 | 482 |
Jan 17, 2025 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 8,216 |
Jan 16, 2025 | 5.06 | 5.06 | 5.06 | 5.05 | 5.05 | 5,946 |
Jan 15, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 31,994 |
Jan 14, 2025 | 5.03 | 5.05 | 5.02 | 5.03 | 5.03 | 22,692 |
Jan 13, 2025 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | 638 |
Jan 10, 2025 | 5.05 | 5.06 | 5.05 | 5.04 | 5.04 | 42,759 |
Jan 9, 2025 | 5.06 | 5.06 | 5.06 | 5.05 | 5.05 | - |
Jan 8, 2025 | 5.05 | 5.07 | 5.05 | 5.05 | 5.05 | 314 |
Jan 7, 2025 | 5.07 | 5.07 | 5.06 | 5.05 | 5.05 | 20,741 |
Jan 6, 2025 | 5.07 | 5.08 | 5.07 | 5.05 | 5.05 | 1,299 |
Jan 3, 2025 | 5.08 | 5.09 | 5.07 | 5.07 | 5.07 | 425 |
Jan 2, 2025 | 5.09 | 5.10 | 5.07 | 5.08 | 5.08 | 521 |
Dec 31, 2024 | 5.07 | 5.07 | 5.07 | 5.06 | 5.06 | - |
Dec 30, 2024 | 5.09 | 5.09 | 5.07 | 5.06 | 5.06 | 521 |
Dec 27, 2024 | 5.09 | 5.09 | 5.07 | 5.06 | 5.06 | 584 |
Dec 24, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
Dec 23, 2024 | 5.05 | 5.08 | 5.05 | 5.05 | 5.05 | 15,956 |
Dec 20, 2024 | 5.05 | 5.07 | 5.05 | 5.06 | 5.06 | 813 |
Dec 19, 2024 | 5.10 | 5.10 | 5.07 | 5.05 | 5.05 | 2,387 |
Dec 18, 2024 | 5.09 | 5.10 | 5.09 | 5.08 | 5.08 | 23,553 |
Dec 17, 2024 | 5.08 | 5.10 | 5.08 | 5.08 | 5.08 | 26,952 |
Dec 16, 2024 | 5.09 | 5.09 | 5.09 | 5.08 | 5.08 | 4,272 |
Dec 13, 2024 | 5.09 | 5.10 | 5.09 | 5.08 | 5.08 | 2,000 |
Dec 12, 2024 | 5.11 | 5.11 | 5.10 | 5.09 | 5.09 | 274 |
Dec 11, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
Dec 10, 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 435 |
Dec 9, 2024 | 5.13 | 5.13 | 5.13 | 5.09 | 5.09 | 217 |
Dec 6, 2024 | 5.09 | 5.09 | 5.09 | 5.10 | 5.10 | - |
Dec 5, 2024 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 592 |
Dec 4, 2024 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 3,100 |
Dec 3, 2024 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | 500 |
Dec 2, 2024 | 5.11 | 5.11 | 5.07 | 5.08 | 5.08 | 491 |
Nov 29, 2024 | 5.10 | 5.10 | 5.06 | 5.08 | 5.08 | 104 |
Nov 28, 2024 | 5.09 | 5.11 | 5.09 | 5.08 | 5.08 | 110 |
Nov 27, 2024 | 5.08 | 5.09 | 5.08 | 5.08 | 5.08 | 680 |
Nov 26, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
Nov 25, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
Nov 22, 2024 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | 4,222 |
Nov 21, 2024 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | 3,198 |
Nov 20, 2024 | 5.06 | 5.08 | 5.06 | 5.06 | 5.06 | 100 |
Nov 19, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
Nov 18, 2024 | 5.07 | 5.07 | 5.05 | 5.06 | 5.06 | 2,002 |
Nov 15, 2024 | 5.07 | 5.07 | 5.07 | 5.06 | 5.06 | 484 |
Nov 14, 2024 | 0.1291 Dividend | |||||
Nov 14, 2024 | 5.08 | 5.08 | 5.08 | 5.07 | 5.07 | 2,279 |
Nov 13, 2024 | 5.22 | 5.22 | 5.21 | 5.20 | 5.07 | 191 |
Nov 12, 2024 | 5.24 | 5.24 | 5.22 | 5.20 | 5.07 | 1,100 |
Nov 11, 2024 | 5.17 | 5.23 | 5.17 | 5.22 | 5.09 | 961,304 |
Nov 8, 2024 | 5.19 | 5.23 | 5.19 | 5.20 | 5.07 | 86,586 |
Nov 7, 2024 | 5.18 | 5.18 | 5.17 | 5.20 | 5.07 | 694 |
Nov 6, 2024 | 5.19 | 5.19 | 5.18 | 5.18 | 5.05 | 510 |
Nov 5, 2024 | 5.21 | 5.21 | 5.20 | 5.19 | 5.06 | 885 |
Nov 4, 2024 | 5.21 | 5.21 | 5.20 | 5.19 | 5.06 | 1,141 |
Nov 1, 2024 | 5.21 | 5.21 | 5.21 | 5.19 | 5.06 | - |
Oct 31, 2024 | 5.16 | 5.20 | 5.16 | 5.19 | 5.06 | 141 |
Oct 30, 2024 | 5.19 | 5.19 | 5.19 | 5.20 | 5.07 | - |
Oct 29, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.06 | - |
Oct 28, 2024 | 5.19 | 5.23 | 5.19 | 5.20 | 5.07 | 4,273 |
Oct 25, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.08 | - |
Oct 24, 2024 | 5.20 | 5.22 | 5.20 | 5.21 | 5.08 | 86 |
Oct 23, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | - |
Oct 22, 2024 | 5.21 | 5.21 | 5.19 | 5.20 | 5.07 | 577 |
Oct 21, 2024 | 5.22 | 5.22 | 5.22 | 5.21 | 5.08 | 6,565 |
Oct 18, 2024 | 5.21 | 5.23 | 5.21 | 5.22 | 5.09 | 3,607 |
Oct 17, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.09 | - |
Oct 16, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.09 | - |
Oct 15, 2024 | 5.25 | 5.25 | 5.25 | 5.21 | 5.09 | 1 |
Oct 14, 2024 | 5.21 | 5.22 | 5.21 | 5.21 | 5.08 | 1,150 |
Oct 11, 2024 | 5.20 | 5.22 | 5.20 | 5.21 | 5.08 | 1,086 |
Oct 10, 2024 | 5.24 | 5.24 | 5.22 | 5.21 | 5.08 | 838 |
Oct 9, 2024 | 5.22 | 5.22 | 5.22 | 5.21 | 5.08 | - |
Oct 8, 2024 | 5.22 | 5.22 | 5.22 | 5.21 | 5.08 | 2,097 |
Oct 7, 2024 | 5.22 | 5.23 | 5.22 | 5.21 | 5.08 | 204 |
Oct 4, 2024 | 5.26 | 5.26 | 5.23 | 5.23 | 5.10 | 388 |
Oct 3, 2024 | 5.26 | 5.26 | 5.25 | 5.25 | 5.12 | 130 |
Oct 2, 2024 | 5.27 | 5.27 | 5.25 | 5.26 | 5.13 | 437 |
Oct 1, 2024 | 5.26 | 5.26 | 5.26 | 5.25 | 5.12 | - |
Sep 30, 2024 | 5.26 | 5.27 | 5.26 | 5.25 | 5.12 | 1,142 |
Sep 27, 2024 | 5.25 | 5.26 | 5.25 | 5.25 | 5.12 | 229 |
Sep 26, 2024 | 5.26 | 5.26 | 5.26 | 5.25 | 5.12 | 228 |
Sep 25, 2024 | 5.25 | 5.26 | 5.25 | 5.24 | 5.11 | 1,133 |
Sep 24, 2024 | 5.26 | 5.26 | 5.26 | 5.25 | 5.12 | - |
Sep 23, 2024 | 5.25 | 5.25 | 5.25 | 5.24 | 5.11 | - |
Sep 20, 2024 | 5.25 | 5.25 | 5.24 | 5.24 | 5.11 | 2,482 |
Sep 19, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | - |
Sep 18, 2024 | 5.26 | 5.26 | 5.26 | 5.24 | 5.11 | - |
Sep 17, 2024 | 5.24 | 5.26 | 5.24 | 5.25 | 5.12 | 565 |
Sep 16, 2024 | 5.22 | 5.24 | 5.22 | 5.24 | 5.11 | 82 |
Sep 13, 2024 | 5.24 | 5.24 | 5.24 | 5.23 | 5.10 | - |
Sep 12, 2024 | 5.23 | 5.23 | 5.23 | 5.22 | 5.09 | - |
Sep 11, 2024 | 5.23 | 5.23 | 5.22 | 5.21 | 5.08 | 775 |
Sep 10, 2024 | 5.21 | 5.22 | 5.19 | 5.21 | 5.08 | 600 |
Sep 9, 2024 | 5.20 | 5.23 | 5.20 | 5.20 | 5.07 | 47,000 |
Sep 6, 2024 | 5.20 | 5.22 | 5.20 | 5.21 | 5.08 | 1,146 |
Sep 5, 2024 | 5.19 | 5.19 | 5.18 | 5.20 | 5.07 | 500 |
Sep 4, 2024 | 5.19 | 5.20 | 5.19 | 5.19 | 5.06 | 199 |
Sep 3, 2024 | 5.19 | 5.20 | 5.19 | 5.19 | 5.06 | 200 |
Sep 2, 2024 | 5.21 | 5.21 | 5.19 | 5.19 | 5.06 | 385 |
Aug 30, 2024 | 5.21 | 5.21 | 5.21 | 5.20 | 5.07 | - |
Aug 29, 2024 | 5.21 | 5.21 | 5.21 | 5.20 | 5.07 | 1,110 |
Aug 28, 2024 | 5.22 | 5.22 | 5.20 | 5.20 | 5.07 | 490 |
Aug 27, 2024 | 5.20 | 5.20 | 5.20 | 5.19 | 5.06 | - |
Aug 26, 2024 | 5.20 | 5.20 | 5.18 | 5.20 | 5.07 | 441 |
Aug 23, 2024 | 5.19 | 5.19 | 5.19 | 5.18 | 5.05 | - |
Aug 22, 2024 | 5.22 | 5.22 | 5.22 | 5.18 | 5.05 | 2 |
Aug 21, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.05 | - |
Aug 20, 2024 | 5.15 | 5.20 | 5.13 | 5.17 | 5.04 | 6,265 |
Aug 19, 2024 | 5.15 | 5.15 | 5.15 | 5.16 | 5.04 | 535 |
Aug 16, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.03 | - |
Aug 15, 2024 | 5.16 | 5.16 | 5.16 | 5.15 | 5.03 | - |
Aug 14, 2024 | 5.16 | 5.16 | 5.16 | 5.15 | 5.03 | - |
Aug 13, 2024 | 5.14 | 5.16 | 5.14 | 5.15 | 5.02 | 743 |
Aug 12, 2024 | 5.14 | 5.15 | 5.12 | 5.14 | 5.01 | 60,100 |
Aug 9, 2024 | 5.15 | 5.15 | 5.13 | 5.14 | 5.01 | 10 |
Aug 8, 2024 | 5.17 | 5.17 | 5.14 | 5.13 | 5.00 | 50,947 |
Aug 7, 2024 | 5.14 | 5.14 | 5.14 | 5.13 | 5.00 | - |
Aug 6, 2024 | 5.13 | 5.15 | 5.13 | 5.13 | 5.00 | 165 |
Aug 5, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.01 | 480 |
Aug 2, 2024 | 5.12 | 5.12 | 5.12 | 5.13 | 5.01 | - |
Aug 1, 2024 | 5.14 | 5.14 | 5.13 | 5.12 | 4.99 | 955 |
Jul 31, 2024 | 5.14 | 5.14 | 5.14 | 5.11 | 4.98 | 20 |
Jul 30, 2024 | 5.11 | 5.11 | 5.11 | 5.10 | 4.97 | 88 |
Jul 29, 2024 | 5.10 | 5.10 | 5.10 | 5.09 | 4.97 | - |
Jul 26, 2024 | 5.07 | 5.07 | 5.07 | 5.09 | 4.97 | - |
Jul 25, 2024 | 5.09 | 5.10 | 5.09 | 5.09 | 4.96 | 201 |
Jul 24, 2024 | 5.09 | 5.10 | 5.08 | 5.09 | 4.97 | 257 |
Jul 23, 2024 | 5.09 | 5.10 | 5.09 | 5.09 | 4.96 | 173 |
Jul 22, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.96 | - |
Jul 19, 2024 | 5.10 | 5.10 | 5.10 | 5.08 | 4.96 | 1,677 |
Jul 18, 2024 | 5.09 | 5.10 | 5.09 | 5.09 | 4.96 | 20,000 |
Jul 17, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.96 | - |
Jul 16, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.96 | - |
Jul 15, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.96 | - |
Jul 12, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.96 | - |
Jul 11, 2024 | 5.07 | 5.07 | 5.07 | 5.08 | 4.96 | - |
Jul 10, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.94 | - |
Jul 9, 2024 | 5.06 | 5.09 | 5.06 | 5.06 | 4.94 | 65,126 |
Jul 8, 2024 | 5.05 | 5.05 | 5.05 | 5.06 | 4.94 | - |
Jul 5, 2024 | 5.08 | 5.08 | 5.08 | 5.06 | 4.93 | 3,800 |
Jul 4, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.93 | - |
Jul 3, 2024 | 5.04 | 5.07 | 5.04 | 5.05 | 4.92 | 18,928 |
Jul 2, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.91 | - |
Jul 1, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.91 | - |
Jun 28, 2024 | 5.05 | 5.07 | 5.05 | 5.05 | 4.93 | 3,878 |
Jun 27, 2024 | 5.04 | 5.07 | 5.04 | 5.05 | 4.92 | 5,000 |
Jun 26, 2024 | 5.05 | 5.06 | 5.05 | 5.04 | 4.92 | 5,509 |
Jun 25, 2024 | 5.06 | 5.06 | 5.06 | 5.05 | 4.93 | 2,081 |
Jun 24, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.93 | - |
Jun 21, 2024 | 5.03 | 5.07 | 5.03 | 5.05 | 4.92 | 2,200 |
Jun 20, 2024 | 5.05 | 5.05 | 5.05 | 5.04 | 4.92 | - |
Jun 19, 2024 | 5.05 | 5.06 | 5.05 | 5.05 | 4.92 | 38 |
Jun 18, 2024 | 5.04 | 5.04 | 5.04 | 5.05 | 4.92 | - |
Jun 17, 2024 | 5.05 | 5.05 | 5.05 | 5.04 | 4.92 | - |
Jun 14, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | - |
Jun 13, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.92 | - |
Jun 12, 2024 | 5.04 | 5.04 | 5.03 | 5.05 | 4.92 | 22,479 |
Jun 11, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.91 | - |
Jun 10, 2024 | 5.03 | 5.04 | 5.03 | 5.03 | 4.90 | 794,000 |
Jun 7, 2024 | 5.04 | 5.05 | 5.04 | 5.04 | 4.91 | 34 |
Jun 6, 2024 | 5.05 | 5.05 | 5.02 | 5.04 | 4.92 | 40,000 |
Jun 5, 2024 | 5.04 | 5.06 | 5.04 | 5.04 | 4.91 | 543 |
Jun 4, 2024 | 5.07 | 5.07 | 5.02 | 5.04 | 4.91 | 40,255 |
Jun 3, 2024 | 5.04 | 5.08 | 5.04 | 5.03 | 4.91 | 47,185 |
May 31, 2024 | 5.03 | 5.03 | 5.03 | 5.02 | 4.90 | - |
May 30, 2024 | 5.02 | 5.03 | 5.02 | 5.02 | 4.90 | 20 |
May 29, 2024 | 5.02 | 5.02 | 5.01 | 5.02 | 4.89 | 22,757 |
May 28, 2024 | 5.04 | 5.04 | 5.04 | 5.03 | 4.90 | - |
May 27, 2024 | 5.04 | 5.04 | 5.04 | 5.03 | 4.90 | 2 |
May 24, 2024 | 5.03 | 5.05 | 5.03 | 5.03 | 4.90 | 52 |
May 23, 2024 | 5.04 | 5.04 | 5.04 | 5.03 | 4.91 | - |
May 22, 2024 | 5.04 | 5.04 | 5.04 | 5.03 | 4.91 | 40 |
May 21, 2024 | 5.04 | 5.04 | 5.04 | 5.03 | 4.91 | - |
May 20, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.91 | - |
May 17, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.91 | - |
May 16, 2024 | 0.079774 Dividend | |||||
May 16, 2024 | 5.06 | 5.06 | 5.04 | 5.04 | 4.91 | 35,100 |
May 15, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.89 | - |
May 14, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.88 | - |
May 13, 2024 | 5.09 | 5.09 | 5.09 | 5.07 | 4.87 | - |
May 10, 2024 | 5.09 | 5.09 | 5.09 | 5.07 | 4.87 | 3,930 |
May 9, 2024 | 5.09 | 5.09 | 5.09 | 5.07 | 4.87 | - |
May 8, 2024 | 5.09 | 5.09 | 5.09 | 5.07 | 4.87 | - |
May 7, 2024 | 5.10 | 5.10 | 5.10 | 5.07 | 4.87 | 617 |
May 6, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.87 | - |
May 3, 2024 | 5.05 | 5.05 | 5.05 | 5.07 | 4.87 | - |
May 2, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.84 | - |
Apr 30, 2024 | 5.04 | 5.05 | 5.04 | 5.05 | 4.84 | 1,105 |
Related Tickers
CWS AdvisorShares Focused Equity ETF
64.92
+1.78%
PPH VanEck Pharmaceutical ETF
88.79
+1.53%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.70
+1.47%
FLTW Franklin FTSE Taiwan ETF
42.90
+1.47%
CIBR First Trust NASDAQ Cybersecurity ETF
66.49
+1.46%
EWT iShares MSCI Taiwan ETF
47.15
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.28
+1.45%
PTF Invesco Dorsey Wright Technology Momentum ETF
58.95
+1.39%
FDM First Trust Dow Jones Select MicroCap Index Fund
61.67
+1.31%
IAK iShares U.S. Insurance ETF
132.39
+1.24%
QLD ProShares Ultra QQQ
88.60
+1.23%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.42
+1.19%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.03
+1.18%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.67
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
XLF The Financial Select Sector SPDR Fund
48.67
+1.04%
EMQQ EMQQ The Emerging Markets Internet ETF
38.20
+1.03%
PHO Invesco Water Resources ETF
64.93
+1.01%
FNCL Fidelity MSCI Financials Index ETF
67.95
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
116.75
+0.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
103.17
+0.98%
EVX VanEck Environmental Services ETF
35.38
+0.94%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
57.51
+0.93%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.65
+0.92%
IDX VanEck Indonesia Index ETF
13.29
+0.91%
MFLX First Trust Flexible Municipal High Income ETF
16.61
+0.90%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.53
+0.90%
AGNG Global X Aging Population ETF
31.13
+0.89%
XAR SPDR S&P Aerospace & Defense ETF
171.84
+0.89%
IYG iShares U.S. Financial Services ETF
77.63
+0.88%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.29
+0.87%
IYF iShares U.S. Financials ETF
110.57
+0.86%
DIVO Amplify CWP Enhanced Dividend Income ETF
39.88
+0.86%
NULG Nuveen ESG Large-Cap Growth ETF
80.44
+0.85%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.43
+0.85%
KCE SPDR S&P Capital Markets ETF
124.24
+0.84%
XLB The Materials Select Sector SPDR Fund
83.46
+0.83%
FSCS First Trust SMID Capital Strength ETF
34.07
+0.82%
BLOK Amplify Transformational Data Sharing ETF
40.50
+0.82%
FIW First Trust Water ETF
100.70
+0.82%
ABFL Abacus FCF Leaders ETF
64.94
+0.81%
FMAT Fidelity MSCI Materials Index ETF
47.35
+0.81%
VAW Vanguard Materials Index Fund ETF Shares
184.94
+0.80%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
119.47
+0.80%
XMHQ Invesco S&P MidCap Quality ETF
92.52
+0.80%
DXJ WisdomTree Japan Hedged Equity Fund
109.00
+0.79%
QGRO American Century U.S. Quality Growth ETF
96.91
+0.78%
ILCG iShares Morningstar Growth ETF
82.72
+0.78%
PSC Principal U.S. Small-Cap ETF
47.97
+0.78%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+0.78%
XLU The Utilities Select Sector SPDR Fund
79.30
+0.78%
IETC iShares U.S. Tech Independence Focused ETF
78.50
+0.77%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
341.41
+0.77%
FUTY Fidelity MSCI Utilities Index ETF
51.24
+0.77%
VUSE Vident U.S. Equity Strategy ETF
57.21
+0.77%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.18
+0.76%
PSCI Invesco S&P SmallCap Industrials ETF
117.26
+0.76%
XMMO Invesco S&P MidCap Momentum ETF
115.65
+0.76%
MTUM iShares MSCI USA Momentum Factor ETF
209.31
+0.75%
USMF WisdomTree U.S. Multifactor Fund
48.70
+0.75%
PKW Invesco BuyBack Achievers ETF
110.28
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
32.83
+0.74%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.33
+0.73%
SPHQ Invesco S&P 500 Quality ETF
65.82
+0.73%
CGW Invesco S&P Global Water Index ETF
58.36
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.16
+0.73%
MGK Vanguard Mega Cap Growth Index Fund
315.79
+0.73%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.29
+0.73%
VUG Vanguard Growth Index Fund ETF Shares
378.75
+0.73%
DIA SPDR Dow Jones Industrial Average ETF Trust
405.21
+0.73%
TMFC Motley Fool 100 Index ETF
56.59
+0.73%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.62
+0.73%
XLC The Communication Services Select Sector SPDR ETF Fund
95.41
+0.73%
IWY iShares Russell Top 200 Growth ETF
214.15
+0.72%
XSVM Invesco S&P SmallCap Value with Momentum ETF
48.72
+0.72%
SPMO Invesco S&P 500 Momentum ETF
94.79
+0.72%
XHS SPDR S&P Health Care Services ETF
96.24
+0.72%
FCEF First Trust Income Opportunity ETF
21.14
+0.71%
MDYG SPDR S&P 400 Mid Cap Growth ETF
79.24
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.41
+0.71%
ULVM VictoryShares US Value Momentum ETF
78.13
+0.71%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.07
+0.71%
TLH iShares 10-20 Year Treasury Bond ETF
103.12
+0.70%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.18
+0.70%
PKB Invesco Building & Construction ETF
69.51
+0.70%
VPU Vanguard Utilities Index Fund ETF Shares
171.75
+0.69%
AUSF Global X Adaptive U.S. Factor ETF
42.41
+0.69%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.40
+0.69%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.96
+0.68%
IXJ iShares Global Healthcare ETF
88.45
+0.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.38
+0.68%
WBIY WBI Power Factor High Dividend ETF
28.02
+0.68%
IVW iShares S&P 500 Growth ETF
94.68
+0.68%
IYM iShares U.S. Basic Materials ETF
130.99
+0.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.03
+0.68%
SPYG SPDR Portfolio S&P 500 Growth ETF
81.99
+0.68%
SCHG Schwab U.S. Large-Cap Growth ETF
25.41
+0.67%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.86
+0.67%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.07
+0.67%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
248.59
+0.67%