XETRA - Delayed Quote EUR
iShares MSCI USA Screened UCITS ETF USD (Dist) (SLUS.DE)
9.49
+0.28
+(3.04%)
At close: May 2 at 5:36:02 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 9.43 | 9.49 | 9.39 | 9.49 | 9.49 | 80,280 |
Apr 30, 2025 | 9.23 | 9.25 | 9.07 | 9.21 | 9.21 | 34,108 |
Apr 28, 2025 | 9.20 | 9.24 | 9.12 | 9.12 | 9.12 | 80,600 |
Apr 25, 2025 | 9.20 | 9.20 | 9.10 | 9.12 | 9.12 | 64,207 |
Apr 24, 2025 | 8.91 | 9.07 | 8.86 | 9.07 | 9.07 | 63,768 |
Apr 23, 2025 | 8.90 | 9.06 | 8.88 | 8.97 | 8.97 | 71,027 |
Apr 22, 2025 | 8.53 | 8.65 | 8.51 | 8.64 | 8.64 | 12,429 |
Apr 17, 2025 | 8.83 | 8.83 | 8.73 | 8.76 | 8.76 | 5,211 |
Apr 16, 2025 | 8.85 | 8.96 | 8.82 | 8.90 | 8.90 | 25,182 |
Apr 15, 2025 | 9.02 | 9.11 | 9.00 | 9.07 | 9.07 | 32,891 |
Apr 14, 2025 | 8.96 | 9.10 | 8.96 | 8.99 | 8.99 | 27,047 |
Apr 11, 2025 | 8.88 | 8.88 | 8.69 | 8.73 | 8.73 | 42,133 |
Apr 10, 2025 | 9.37 | 9.38 | 8.85 | 8.85 | 8.85 | 34,567 |
Apr 9, 2025 | 8.47 | 8.62 | 8.30 | 8.49 | 8.49 | 298,035 |
Apr 8, 2025 | 8.81 | 9.10 | 8.81 | 8.95 | 8.95 | 174,650 |
Apr 7, 2025 | 8.24 | 8.65 | 8.24 | 8.64 | 8.64 | 62,240 |
Apr 4, 2025 | 9.14 | 9.17 | 8.83 | 8.85 | 8.85 | 71,377 |
Apr 3, 2025 | 9.41 | 9.43 | 9.16 | 9.25 | 9.25 | 148,303 |
Apr 2, 2025 | 9.82 | 9.82 | 9.70 | 9.82 | 9.82 | 79,813 |
Apr 1, 2025 | 9.77 | 9.81 | 9.74 | 9.81 | 9.81 | 79,594 |
Mar 31, 2025 | 9.62 | 9.67 | 9.56 | 9.67 | 9.67 | 531,937 |
Mar 28, 2025 | 9.93 | 9.97 | 9.74 | 9.74 | 9.74 | 86,628 |
Mar 27, 2025 | 10.02 | 10.05 | 9.93 | 9.99 | 9.99 | 190,243 |
Mar 26, 2025 | 10.14 | 10.16 | 10.05 | 10.05 | 10.05 | 122,713 |
Mar 25, 2025 | 10.11 | 10.13 | 10.10 | 10.11 | 10.11 | 181,225 |
Mar 24, 2025 | 9.98 | 10.10 | 9.98 | 10.10 | 10.10 | 74,464 |
Mar 21, 2025 | 9.85 | 9.87 | 9.78 | 9.85 | 9.85 | 140,181 |
Mar 20, 2025 | 9.90 | 9.96 | 9.82 | 9.88 | 9.88 | 190,743 |
Mar 19, 2025 | 9.72 | 9.84 | 9.72 | 9.82 | 9.82 | 50,010 |
Mar 18, 2025 | 9.78 | 9.81 | 9.69 | 9.70 | 9.70 | 79,110 |
Mar 17, 2025 | 9.74 | 9.82 | 9.73 | 9.77 | 9.77 | 31,838 |
Mar 14, 2025 | 9.67 | 9.79 | 9.65 | 9.76 | 9.76 | 63,685 |
Mar 13, 2025 | 9.69 | 9.73 | 9.63 | 9.63 | 9.63 | 19,714 |
Mar 12, 2025 | 9.68 | 9.80 | 9.63 | 9.74 | 9.74 | 301,795 |
Mar 11, 2025 | 9.75 | 9.76 | 9.60 | 9.64 | 9.64 | 148,340 |
Mar 10, 2025 | 10.02 | 10.02 | 9.81 | 9.83 | 9.83 | 141,595 |
Mar 7, 2025 | 10.07 | 10.07 | 9.91 | 9.91 | 9.91 | 236,181 |
Mar 6, 2025 | 10.23 | 10.23 | 10.10 | 10.16 | 10.16 | 282,972 |
Mar 5, 2025 | 10.36 | 10.36 | 10.14 | 10.14 | 10.14 | 30,341 |
Mar 4, 2025 | 10.57 | 10.59 | 10.32 | 10.35 | 10.35 | 83,878 |
Mar 3, 2025 | 10.90 | 10.90 | 10.72 | 10.74 | 10.74 | 43,731 |
Feb 28, 2025 | 10.72 | 10.78 | 10.70 | 10.74 | 10.74 | 22,931 |
Feb 27, 2025 | 10.85 | 10.93 | 10.80 | 10.89 | 10.89 | 42,096 |
Feb 26, 2025 | 10.82 | 10.87 | 10.81 | 10.86 | 10.86 | 44,146 |
Feb 25, 2025 | 10.85 | 10.86 | 10.69 | 10.69 | 10.69 | 25,666 |
Feb 24, 2025 | 10.96 | 11.00 | 10.89 | 10.93 | 10.93 | 77,313 |
Feb 21, 2025 | 11.12 | 11.16 | 11.08 | 11.09 | 11.09 | 54,581 |
Feb 20, 2025 | 11.22 | 11.23 | 11.10 | 11.10 | 11.10 | 104,739 |
Feb 19, 2025 | 11.22 | 11.24 | 11.20 | 11.24 | 11.24 | 8,691 |
Feb 18, 2025 | 11.21 | 11.23 | 11.18 | 11.18 | 11.18 | 27,885 |
Feb 17, 2025 | 11.18 | 11.18 | 11.17 | 11.18 | 11.18 | 29,819 |
Feb 14, 2025 | 11.18 | 11.18 | 11.13 | 11.13 | 11.13 | 37,979 |
Feb 13, 2025 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | 31,917 |
Feb 12, 2025 | 11.16 | 11.16 | 11.09 | 11.10 | 11.10 | 13,703 |
Feb 11, 2025 | 11.21 | 11.21 | 11.18 | 11.20 | 11.20 | 75,093 |
Feb 10, 2025 | 11.20 | 11.24 | 11.19 | 11.24 | 11.24 | 29,836 |
Feb 7, 2025 | 11.19 | 11.22 | 11.16 | 11.17 | 11.17 | 103,631 |
Feb 6, 2025 | 11.18 | 11.21 | 11.18 | 11.19 | 11.19 | 22,297 |
Feb 5, 2025 | 11.04 | 11.06 | 11.02 | 11.06 | 11.06 | 34,252 |
Feb 4, 2025 | 11.09 | 11.12 | 11.04 | 11.12 | 11.12 | 68,365 |
Feb 3, 2025 | 11.10 | 11.12 | 11.05 | 11.12 | 11.12 | 81,314 |
Jan 31, 2025 | 11.19 | 11.27 | 11.19 | 11.24 | 11.24 | 48,638 |
Jan 30, 2025 | 11.12 | 11.15 | 11.07 | 11.08 | 11.08 | 549,424 |
Jan 29, 2025 | 11.14 | 11.16 | 11.08 | 11.08 | 11.08 | 88,542 |
Jan 28, 2025 | 11.00 | 11.05 | 10.96 | 11.04 | 11.04 | 27,844 |
Jan 27, 2025 | 10.95 | 10.95 | 10.76 | 10.87 | 10.87 | 84,156 |
Jan 24, 2025 | 11.16 | 11.16 | 11.11 | 11.12 | 11.12 | 69,231 |
Jan 23, 2025 | 11.16 | 11.19 | 11.13 | 11.19 | 11.19 | 42,688 |
Jan 22, 2025 | 11.12 | 11.17 | 11.09 | 11.17 | 11.17 | 48,414 |
Jan 21, 2025 | 11.04 | 11.10 | 11.03 | 11.04 | 11.04 | 190,702 |
Jan 20, 2025 | 11.10 | 11.10 | 11.01 | 11.05 | 11.05 | 128,533 |
Jan 17, 2025 | 11.03 | 11.13 | 11.02 | 11.12 | 11.12 | 28,548 |
Jan 16, 2025 | 11.07 | 11.07 | 10.92 | 11.01 | 11.01 | 69,137 |
Jan 15, 2025 | 10.78 | 11.00 | 10.78 | 10.99 | 10.99 | 88,519 |
Jan 14, 2025 | 10.89 | 10.89 | 10.80 | 10.80 | 10.80 | 48,659 |
Jan 13, 2025 | 10.83 | 10.83 | 10.77 | 10.81 | 10.81 | 185,150 |
Jan 10, 2025 | 10.93 | 10.94 | 10.83 | 10.83 | 10.83 | 30,283 |
Jan 9, 2025 | 10.93 | 10.96 | 10.92 | 10.94 | 10.94 | 14,992 |
Jan 8, 2025 | 10.93 | 10.96 | 10.89 | 10.94 | 10.94 | 121,372 |
Jan 7, 2025 | 10.95 | 11.01 | 10.92 | 10.93 | 10.93 | 140,215 |
Jan 6, 2025 | 10.99 | 11.06 | 10.96 | 11.05 | 11.05 | 273,337 |
Jan 3, 2025 | 10.91 | 10.97 | 10.87 | 10.97 | 10.97 | 58,533 |
Jan 2, 2025 | 10.88 | 10.97 | 10.87 | 10.97 | 10.97 | 118,479 |
Dec 30, 2024 | 10.89 | 10.91 | 10.79 | 10.79 | 10.79 | 8,451 |
Dec 27, 2024 | 11.03 | 11.03 | 10.87 | 10.91 | 10.91 | 147,949 |
Dec 23, 2024 | 10.92 | 10.92 | 10.85 | 10.87 | 10.87 | 62,390 |
Dec 20, 2024 | 10.75 | 10.90 | 10.64 | 10.90 | 10.90 | 80,625 |
Dec 19, 2024 | 10.80 | 10.88 | 10.78 | 10.86 | 10.86 | 110,720 |
Dec 18, 2024 | 11.02 | 11.06 | 11.00 | 11.05 | 11.05 | 222,583 |
Dec 17, 2024 | 11.02 | 11.04 | 10.97 | 11.02 | 11.02 | 160,584 |
Dec 16, 2024 | 10.99 | 11.04 | 10.98 | 11.04 | 11.04 | 29,799 |
Dec 13, 2024 | 11.06 | 11.06 | 10.97 | 11.00 | 11.00 | 38,972 |
Dec 12, 2024 | 0.049265 Dividend | |||||
Dec 12, 2024 | 11.04 | 11.07 | 11.02 | 11.04 | 11.04 | 46,261 |
Dec 11, 2024 | 11.01 | 11.11 | 11.00 | 11.11 | 11.06 | 42,279 |
Dec 10, 2024 | 10.99 | 11.06 | 10.99 | 11.03 | 10.98 | 25,988 |
Dec 9, 2024 | 11.06 | 11.06 | 10.98 | 10.99 | 10.94 | 20,230 |
Dec 6, 2024 | 10.98 | 11.06 | 10.97 | 11.04 | 10.99 | 23,416 |
Dec 5, 2024 | 11.05 | 11.07 | 11.01 | 11.02 | 10.97 | 80,341 |
Dec 4, 2024 | 11.01 | 11.07 | 11.01 | 11.04 | 10.99 | 23,103 |
Dec 3, 2024 | 11.00 | 11.00 | 10.95 | 10.98 | 10.93 | 82,835 |
Dec 2, 2024 | 10.94 | 11.02 | 10.91 | 11.00 | 10.95 | 40,150 |
Nov 29, 2024 | 10.85 | 10.91 | 10.85 | 10.90 | 10.85 | 65,598 |
Nov 28, 2024 | 10.87 | 10.88 | 10.86 | 10.87 | 10.82 | 29,841 |
Nov 27, 2024 | 10.92 | 10.92 | 10.81 | 10.81 | 10.76 | 29,622 |
Nov 26, 2024 | 10.89 | 10.94 | 10.85 | 10.93 | 10.89 | 225,163 |
Nov 25, 2024 | 10.93 | 10.93 | 10.87 | 10.89 | 10.85 | 307,001 |
Nov 22, 2024 | 10.81 | 10.94 | 10.81 | 10.91 | 10.86 | 196,662 |
Nov 21, 2024 | 10.68 | 10.79 | 10.66 | 10.79 | 10.74 | 203,674 |
Nov 20, 2024 | 10.68 | 10.70 | 10.61 | 10.63 | 10.59 | 30,652 |
Nov 19, 2024 | 10.62 | 10.63 | 10.50 | 10.62 | 10.58 | 24,239 |
Nov 18, 2024 | 10.59 | 10.63 | 10.56 | 10.63 | 10.58 | 49,988 |
Nov 15, 2024 | 10.68 | 10.68 | 10.60 | 10.60 | 10.55 | 72,152 |
Nov 14, 2024 | 10.81 | 10.87 | 10.77 | 10.77 | 10.72 | 35,320 |
Nov 13, 2024 | 10.73 | 10.81 | 10.69 | 10.81 | 10.76 | 53,726 |
Nov 12, 2024 | 10.75 | 10.77 | 10.74 | 10.76 | 10.71 | 47,206 |
Nov 11, 2024 | 10.70 | 10.76 | 10.70 | 10.75 | 10.70 | 58,488 |
Nov 8, 2024 | 10.57 | 10.63 | 10.54 | 10.63 | 10.58 | 77,026 |
Nov 7, 2024 | 10.50 | 10.51 | 10.47 | 10.51 | 10.46 | 41,388 |
Nov 6, 2024 | 10.40 | 10.52 | 10.40 | 10.45 | 10.40 | 114,493 |
Nov 5, 2024 | 9.96 | 10.02 | 9.94 | 10.02 | 9.97 | 83,452 |
Nov 4, 2024 | 9.97 | 9.98 | 9.95 | 9.95 | 9.91 | 5,762 |
Nov 1, 2024 | 9.98 | 10.06 | 9.97 | 10.06 | 10.01 | 107,830 |
Oct 31, 2024 | 10.08 | 10.09 | 9.99 | 9.99 | 9.95 | 72,105 |
Oct 30, 2024 | 10.25 | 10.25 | 10.17 | 10.20 | 10.15 | 87,737 |
Oct 29, 2024 | 10.21 | 10.24 | 10.20 | 10.23 | 10.18 | 37,122 |
Oct 28, 2024 | 10.24 | 10.24 | 10.20 | 10.20 | 10.16 | 25,635 |
Oct 25, 2024 | 10.17 | 10.24 | 10.17 | 10.22 | 10.18 | 41,828 |
Oct 24, 2024 | 10.20 | 10.22 | 10.17 | 10.17 | 10.13 | 20,744 |
Oct 23, 2024 | 10.25 | 10.26 | 10.19 | 10.19 | 10.15 | 45,830 |
Oct 22, 2024 | 10.21 | 10.22 | 10.18 | 10.22 | 10.17 | 46,932 |
Oct 21, 2024 | 10.22 | 10.23 | 10.18 | 10.18 | 10.14 | 59,034 |
Oct 18, 2024 | 10.21 | 10.22 | 10.19 | 10.21 | 10.17 | 16,952 |
Oct 17, 2024 | 10.20 | 10.24 | 10.20 | 10.23 | 10.18 | 13,796 |
Oct 16, 2024 | 10.12 | 10.13 | 10.09 | 10.13 | 10.09 | 32,972 |
Oct 15, 2024 | 10.19 | 10.19 | 10.13 | 10.14 | 10.09 | 46,369 |
Oct 14, 2024 | 10.06 | 10.16 | 10.06 | 10.14 | 10.09 | 15,003 |
Oct 11, 2024 | 10.00 | 10.05 | 9.98 | 10.04 | 10.00 | 20,628 |
Oct 10, 2024 | 10.01 | 10.01 | 9.98 | 10.01 | 9.96 | 89,426 |
Oct 9, 2024 | 9.90 | 9.98 | 9.89 | 9.98 | 9.94 | 73,605 |
Oct 8, 2024 | 9.79 | 9.89 | 9.79 | 9.89 | 9.85 | 24,366 |
Oct 7, 2024 | 9.88 | 9.88 | 9.84 | 9.87 | 9.83 | 73,780 |
Oct 4, 2024 | 9.75 | 9.89 | 9.75 | 9.83 | 9.78 | 80,654 |
Oct 3, 2024 | 9.74 | 9.77 | 9.71 | 9.77 | 9.72 | 43,215 |
Oct 2, 2024 | 9.71 | 9.77 | 9.69 | 9.77 | 9.73 | 152,972 |
Oct 1, 2024 | 9.77 | 9.82 | 9.69 | 9.73 | 9.69 | 100,460 |
Sep 30, 2024 | 9.69 | 9.72 | 9.64 | 9.72 | 9.67 | 56,536 |
Sep 27, 2024 | 9.74 | 9.74 | 9.72 | 9.73 | 9.69 | 53,653 |
Sep 26, 2024 | 9.77 | 9.80 | 9.69 | 9.69 | 9.65 | 141,242 |
Sep 25, 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.66 | 76,705 |
Sep 24, 2024 | 9.73 | 9.73 | 9.65 | 9.69 | 9.65 | 41,899 |
Sep 23, 2024 | 9.66 | 9.71 | 9.66 | 9.69 | 9.65 | 38,143 |
Sep 20, 2024 | 9.65 | 9.66 | 9.62 | 9.64 | 9.59 | 111,675 |
Sep 19, 2024 | 9.63 | 9.70 | 9.62 | 9.69 | 9.64 | 54,930 |
Sep 18, 2024 | 9.57 | 9.57 | 9.54 | 9.55 | 9.51 | 5,981 |
Sep 17, 2024 | 9.56 | 9.60 | 9.56 | 9.60 | 9.55 | 17,763 |
Sep 16, 2024 | 9.54 | 9.55 | 9.50 | 9.52 | 9.47 | 76,438 |
Sep 13, 2024 | 9.53 | 9.57 | 9.52 | 9.57 | 9.53 | 9,553 |
Sep 12, 2024 | 9.52 | 9.53 | 9.48 | 9.50 | 9.45 | 7,589 |
Sep 11, 2024 | 9.33 | 9.35 | 9.26 | 9.28 | 9.24 | 19,545 |
Sep 10, 2024 | 9.29 | 9.36 | 9.29 | 9.34 | 9.30 | 56,552 |
Sep 9, 2024 | 9.24 | 9.31 | 9.24 | 9.29 | 9.25 | 28,065 |
Sep 6, 2024 | 9.27 | 9.35 | 9.18 | 9.18 | 9.14 | 40,046 |
Sep 5, 2024 | 9.34 | 9.40 | 9.30 | 9.31 | 9.27 | 9,196 |
Sep 4, 2024 | 9.35 | 9.40 | 9.35 | 9.37 | 9.33 | 55,427 |
Sep 3, 2024 | 9.61 | 9.62 | 9.50 | 9.50 | 9.46 | 21,850 |
Sep 2, 2024 | 9.59 | 9.62 | 9.58 | 9.61 | 9.57 | 93,917 |
Aug 30, 2024 | 9.52 | 9.56 | 9.52 | 9.53 | 9.48 | 28,923 |
Aug 29, 2024 | 9.46 | 9.58 | 9.46 | 9.58 | 9.53 | 5,746 |
Aug 28, 2024 | 9.50 | 9.53 | 9.45 | 9.45 | 9.41 | 18,560 |
Aug 27, 2024 | 9.48 | 9.50 | 9.44 | 9.47 | 9.43 | 20,239 |
Aug 26, 2024 | 9.49 | 9.54 | 9.47 | 9.47 | 9.43 | 38,244 |
Aug 23, 2024 | 9.47 | 9.51 | 9.46 | 9.48 | 9.44 | 146,782 |
Aug 22, 2024 | 9.50 | 9.55 | 9.50 | 9.50 | 9.46 | 10,839 |
Aug 21, 2024 | 9.49 | 9.55 | 9.48 | 9.49 | 9.45 | 16,449 |
Aug 20, 2024 | 9.55 | 9.55 | 9.49 | 9.49 | 9.45 | 12,798 |
Aug 19, 2024 | 9.47 | 9.49 | 9.46 | 9.49 | 9.45 | 24,547 |
Aug 16, 2024 | 9.53 | 9.53 | 9.45 | 9.48 | 9.44 | 13,786 |
Aug 15, 2024 | 9.33 | 9.48 | 9.32 | 9.48 | 9.43 | 26,759 |
Aug 14, 2024 | 9.29 | 9.30 | 9.26 | 9.30 | 9.26 | 6,236 |
Aug 13, 2024 | 9.22 | 9.27 | 9.19 | 9.27 | 9.23 | 25,815 |
Aug 12, 2024 | 9.19 | 9.21 | 9.16 | 9.17 | 9.13 | 10,065 |
Aug 9, 2024 | 9.13 | 9.19 | 9.11 | 9.15 | 9.11 | 78,400 |
Aug 8, 2024 | 8.91 | 9.11 | 8.88 | 9.11 | 9.07 | 29,554 |
Aug 7, 2024 | 9.04 | 9.12 | 9.03 | 9.12 | 9.08 | 54,841 |
Aug 6, 2024 | 8.98 | 9.02 | 8.91 | 9.01 | 8.97 | 86,244 |
Aug 5, 2024 | 8.88 | 8.94 | 8.72 | 8.92 | 8.88 | 41,820 |
Aug 2, 2024 | 9.38 | 9.38 | 9.11 | 9.14 | 9.10 | 47,461 |
Aug 1, 2024 | 9.66 | 9.70 | 9.54 | 9.54 | 9.49 | 96,587 |
Jul 31, 2024 | 9.52 | 9.61 | 9.52 | 9.61 | 9.57 | 13,770 |
Jul 30, 2024 | 9.50 | 9.54 | 9.45 | 9.45 | 9.41 | 15,480 |
Jul 29, 2024 | 9.50 | 9.53 | 9.47 | 9.47 | 9.43 | 28,163 |
Jul 26, 2024 | 9.40 | 9.44 | 9.40 | 9.43 | 9.39 | 15,318 |
Jul 25, 2024 | 9.44 | 9.44 | 9.37 | 9.44 | 9.39 | 23,223 |
Jul 24, 2024 | 9.59 | 9.60 | 9.48 | 9.48 | 9.44 | 42,193 |
Jul 23, 2024 | 9.62 | 9.70 | 9.62 | 9.70 | 9.65 | 35,742 |
Jul 22, 2024 | 9.56 | 9.62 | 9.55 | 9.58 | 9.54 | 19,509 |
Jul 19, 2024 | 9.58 | 9.60 | 9.53 | 9.53 | 9.49 | 17,504 |
Jul 18, 2024 | 9.67 | 9.69 | 9.59 | 9.59 | 9.54 | 12,943 |
Jul 17, 2024 | 9.77 | 9.77 | 9.65 | 9.66 | 9.62 | 17,479 |
Jul 16, 2024 | 9.77 | 9.82 | 9.76 | 9.80 | 9.76 | 31,123 |
Jul 15, 2024 | 9.78 | 9.81 | 9.75 | 9.79 | 9.74 | 48,450 |
Jul 12, 2024 | 9.71 | 9.75 | 9.68 | 9.75 | 9.71 | 64,278 |
Jul 11, 2024 | 9.81 | 9.81 | 9.71 | 9.71 | 9.67 | 62,641 |
Jul 10, 2024 | 9.74 | 9.76 | 9.74 | 9.76 | 9.72 | 12,399 |
Jul 9, 2024 | 9.73 | 9.75 | 9.73 | 9.74 | 9.70 | 7,129 |
Jul 8, 2024 | 9.69 | 9.71 | 9.69 | 9.71 | 9.67 | 107,673 |
Jul 5, 2024 | 9.66 | 9.67 | 9.64 | 9.67 | 9.63 | 15,900 |
Jul 4, 2024 | 9.67 | 9.68 | 9.65 | 9.65 | 9.61 | 19,907 |
Jul 3, 2024 | 9.65 | 9.66 | 9.62 | 9.64 | 9.60 | 25,993 |
Jul 2, 2024 | 9.59 | 9.63 | 9.58 | 9.63 | 9.58 | 53,450 |
Jul 1, 2024 | 9.59 | 9.60 | 9.56 | 9.60 | 9.55 | 65,243 |
Jun 28, 2024 | 9.68 | 9.71 | 9.67 | 9.67 | 9.63 | 68,745 |
Jun 27, 2024 | 9.63 | 9.65 | 9.62 | 9.62 | 9.58 | 14,670 |
Jun 26, 2024 | 9.64 | 9.66 | 9.62 | 9.62 | 9.58 | 20,414 |
Jun 25, 2024 | 9.56 | 9.61 | 9.56 | 9.60 | 9.56 | 20,516 |
Jun 24, 2024 | 9.62 | 9.62 | 9.58 | 9.61 | 9.57 | 23,039 |
Jun 21, 2024 | 9.62 | 9.65 | 9.62 | 9.63 | 9.58 | 17,591 |
Jun 20, 2024 | 9.67 | 9.70 | 9.65 | 9.66 | 9.61 | 27,846 |
Jun 19, 2024 | 9.64 | 9.65 | 9.63 | 9.63 | 9.59 | 69,122 |
Jun 18, 2024 | 9.61 | 9.63 | 9.60 | 9.61 | 9.57 | 30,853 |
Jun 17, 2024 | 9.57 | 9.57 | 9.53 | 9.55 | 9.51 | 51,553 |
Jun 14, 2024 | 9.54 | 9.56 | 9.50 | 9.54 | 9.49 | 10,289 |
Jun 13, 2024 | 0.046419 Dividend | |||||
Jun 13, 2024 | 9.47 | 9.50 | 9.45 | 9.48 | 9.44 | 33,200 |
Jun 12, 2024 | 9.46 | 9.49 | 9.44 | 9.48 | 9.39 | 27,749 |
Jun 11, 2024 | 9.40 | 9.42 | 9.39 | 9.42 | 9.33 | 13,569 |
Jun 10, 2024 | 9.37 | 9.40 | 9.36 | 9.40 | 9.31 | 8,897 |
Jun 7, 2024 | 9.29 | 9.35 | 9.27 | 9.35 | 9.26 | 25,472 |
Jun 6, 2024 | 9.28 | 9.30 | 9.28 | 9.28 | 9.19 | 11,808 |
Jun 5, 2024 | 9.18 | 9.25 | 9.18 | 9.25 | 9.16 | 9,306 |
Jun 4, 2024 | 9.12 | 9.15 | 9.10 | 9.11 | 9.03 | 38,507 |
Jun 3, 2024 | 9.20 | 9.21 | 9.12 | 9.12 | 9.04 | 26,025 |
May 31, 2024 | 9.12 | 9.12 | 9.05 | 9.05 | 8.96 | 4,164 |
May 30, 2024 | 9.16 | 9.17 | 9.13 | 9.14 | 9.05 | 58,829 |
May 29, 2024 | 9.20 | 9.22 | 9.17 | 9.21 | 9.13 | 38,849 |
May 28, 2024 | 9.23 | 9.25 | 9.21 | 9.21 | 9.13 | 67,315 |
May 27, 2024 | 9.23 | 9.24 | 9.22 | 9.24 | 9.15 | 22,316 |
May 24, 2024 | 9.19 | 9.23 | 9.19 | 9.23 | 9.14 | 73,565 |
May 23, 2024 | 9.31 | 9.31 | 9.25 | 9.27 | 9.19 | 25,441 |
May 22, 2024 | 9.24 | 9.26 | 9.24 | 9.26 | 9.17 | 54,249 |
May 21, 2024 | 9.22 | 9.23 | 9.21 | 9.23 | 9.14 | 23,124 |
May 20, 2024 | 9.21 | 9.25 | 9.21 | 9.25 | 9.16 | 10,588 |
May 17, 2024 | 9.20 | 9.22 | 9.19 | 9.19 | 9.10 | 28,711 |
May 16, 2024 | 9.22 | 9.23 | 9.22 | 9.23 | 9.15 | 64,361 |
May 15, 2024 | 9.13 | 9.18 | 9.12 | 9.18 | 9.09 | 30,878 |
May 14, 2024 | 9.11 | 9.12 | 9.09 | 9.10 | 9.01 | 4,544 |
May 13, 2024 | 9.14 | 9.14 | 9.10 | 9.10 | 9.02 | 14,797 |
May 10, 2024 | 9.13 | 9.14 | 9.11 | 9.11 | 9.03 | 59,463 |
May 9, 2024 | 9.08 | 9.10 | 9.06 | 9.10 | 9.01 | 5,836 |
May 8, 2024 | 9.10 | 9.11 | 9.05 | 9.08 | 9.00 | 7,089 |
May 7, 2024 | 9.10 | 9.10 | 9.06 | 9.08 | 9.00 | 14,386 |
May 6, 2024 | 8.99 | 9.02 | 8.98 | 9.02 | 8.93 | 55,013 |
May 3, 2024 | 8.91 | 8.95 | 8.90 | 8.95 | 8.86 | 8,603 |
May 2, 2024 | 8.85 | 8.89 | 8.83 | 8.85 | 8.76 | 27,691 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
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%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%