Amsterdam - Delayed Quote USD
iShares MSCI USA SRI UCITS ETF USD (Dist) (SRIL.AS)
10.32
+0.30
+(3.03%)
At close: May 2 at 3:51:24 PM GMT+2
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 |
---|---|---|---|---|---|---|
May 2, 2025 | 10.25 | 10.33 | 10.25 | 10.32 | 10.32 | 1,490 |
Apr 30, 2025 | 10.07 | 10.07 | 9.89 | 10.02 | 10.02 | 43,199 |
Apr 29, 2025 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 15,321 |
Apr 28, 2025 | 9.99 | 10.04 | 9.99 | 9.95 | 9.95 | 14,182 |
Apr 25, 2025 | 9.97 | 9.97 | 9.88 | 9.93 | 9.93 | 122,698 |
Apr 24, 2025 | 9.79 | 9.91 | 9.76 | 9.91 | 9.91 | 72,101 |
Apr 23, 2025 | 9.84 | 9.93 | 9.83 | 9.83 | 9.83 | 96,272 |
Apr 22, 2025 | 9.51 | 9.61 | 9.46 | 9.60 | 9.60 | 79,246 |
Apr 17, 2025 | 9.73 | 9.73 | 9.61 | 9.66 | 9.66 | 68,541 |
Apr 16, 2025 | 9.75 | 9.81 | 9.73 | 9.80 | 9.80 | 34,403 |
Apr 15, 2025 | 9.94 | 9.94 | 9.89 | 9.90 | 9.90 | 14,587 |
Apr 14, 2025 | 9.89 | 9.93 | 9.87 | 9.86 | 9.86 | 65,611 |
Apr 11, 2025 | 9.70 | 9.70 | 9.58 | 9.58 | 9.58 | 209,053 |
Apr 10, 2025 | 9.78 | 9.87 | 9.60 | 9.60 | 9.60 | 255,865 |
Apr 9, 2025 | 9.15 | 9.23 | 9.03 | 9.16 | 9.16 | 80,108 |
Apr 8, 2025 | 9.45 | 9.64 | 9.42 | 9.50 | 9.50 | 99,302 |
Apr 7, 2025 | 8.97 | 9.36 | 8.97 | 9.15 | 9.15 | 340,938 |
Apr 4, 2025 | 9.91 | 9.91 | 9.55 | 9.57 | 9.57 | 106,821 |
Apr 3, 2025 | 10.08 | 10.11 | 10.03 | 10.01 | 10.01 | 22,113 |
Apr 2, 2025 | 10.24 | 10.32 | 10.24 | 10.32 | 10.32 | 4,222 |
Apr 1, 2025 | 10.26 | 10.30 | 10.26 | 10.28 | 10.28 | 19,200 |
Mar 31, 2025 | 10.11 | 10.11 | 10.08 | 10.12 | 10.12 | 16,939 |
Mar 28, 2025 | 10.37 | 10.37 | 10.24 | 10.21 | 10.21 | 39,964 |
Mar 27, 2025 | 10.38 | 10.44 | 10.38 | 10.40 | 10.40 | 29,112 |
Mar 26, 2025 | 10.49 | 10.51 | 10.42 | 10.42 | 10.42 | 197,855 |
Mar 25, 2025 | 10.47 | 10.49 | 10.47 | 10.48 | 10.48 | 28,801 |
Mar 24, 2025 | 10.38 | 10.49 | 10.38 | 10.48 | 10.48 | 21,038 |
Mar 21, 2025 | 10.22 | 10.27 | 10.20 | 10.27 | 10.27 | 51,489 |
Mar 20, 2025 | 10.28 | 10.36 | 10.27 | 10.31 | 10.31 | 241,973 |
Mar 19, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 21,267 |
Mar 18, 2025 | 10.25 | 10.27 | 10.25 | 10.27 | 10.27 | 11,727 |
Mar 17, 2025 | 10.21 | 10.29 | 10.21 | 10.30 | 10.30 | 17,292 |
Mar 14, 2025 | 10.15 | 10.25 | 10.15 | 10.22 | 10.22 | 13,112 |
Mar 13, 2025 | 10.10 | 10.18 | 10.05 | 10.06 | 10.06 | 137,509 |
Mar 12, 2025 | 10.13 | 10.18 | 10.08 | 10.18 | 10.18 | 58,565 |
Mar 11, 2025 | 10.26 | 10.29 | 10.09 | 10.10 | 10.10 | 112,347 |
Mar 10, 2025 | 10.35 | 10.40 | 10.33 | 10.33 | 10.33 | 100,810 |
Mar 7, 2025 | 10.42 | 10.47 | 10.32 | 10.32 | 10.32 | 34,174 |
Mar 6, 2025 | 10.44 | 10.51 | 10.44 | 10.52 | 10.52 | 25,760 |
Mar 5, 2025 | 10.54 | 10.54 | 10.46 | 10.45 | 10.45 | 153,583 |
Mar 4, 2025 | 10.64 | 10.64 | 10.40 | 10.40 | 10.40 | 28,324 |
Mar 3, 2025 | 10.84 | 10.84 | 10.78 | 10.78 | 10.78 | 29,110 |
Feb 28, 2025 | 10.65 | 10.71 | 10.64 | 10.66 | 10.66 | 80,003 |
Feb 27, 2025 | 10.87 | 10.87 | 10.74 | 10.80 | 10.80 | 54,963 |
Feb 26, 2025 | 10.88 | 10.91 | 10.85 | 10.89 | 10.89 | 9,794 |
Feb 25, 2025 | 10.85 | 10.85 | 10.76 | 10.76 | 10.76 | 2,258 |
Feb 24, 2025 | 10.97 | 10.97 | 10.87 | 10.93 | 10.93 | 12,626 |
Feb 21, 2025 | 11.06 | 11.06 | 11.06 | 11.05 | 11.05 | 250 |
Feb 20, 2025 | 11.09 | 11.09 | 11.05 | 11.05 | 11.05 | 19,677 |
Feb 19, 2025 | 11.04 | 11.08 | 11.03 | 11.07 | 11.07 | 24,595 |
Feb 18, 2025 | 11.03 | 11.04 | 11.02 | 11.04 | 11.04 | 5,700 |
Feb 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Feb 14, 2025 | 11.01 | 11.02 | 10.98 | 11.00 | 11.00 | 6,523 |
Feb 13, 2025 | 10.85 | 10.93 | 10.85 | 10.96 | 10.96 | 35,906 |
Feb 12, 2025 | 10.93 | 10.93 | 10.82 | 10.82 | 10.82 | 25,222 |
Feb 11, 2025 | 10.90 | 10.92 | 10.90 | 10.91 | 10.91 | 45,094 |
Feb 10, 2025 | 10.89 | 10.94 | 10.89 | 10.92 | 10.92 | 12,563 |
Feb 7, 2025 | 10.96 | 10.97 | 10.91 | 10.91 | 10.91 | 41,044 |
Feb 6, 2025 | 10.95 | 10.97 | 10.92 | 10.94 | 10.94 | 50,783 |
Feb 5, 2025 | 10.83 | 10.90 | 10.83 | 10.90 | 10.90 | 33,979 |
Feb 4, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 21,661 |
Feb 3, 2025 | 10.73 | 10.85 | 10.70 | 10.85 | 10.85 | 60,672 |
Jan 31, 2025 | 11.05 | 11.05 | 11.05 | 11.06 | 11.06 | 98 |
Jan 30, 2025 | 10.98 | 10.98 | 10.94 | 10.95 | 10.95 | 65,634 |
Jan 29, 2025 | 11.05 | 11.05 | 10.99 | 10.99 | 10.99 | 7,343 |
Jan 28, 2025 | 11.05 | 11.05 | 10.98 | 10.98 | 10.98 | 1,088 |
Jan 27, 2025 | 11.01 | 11.01 | 10.96 | 10.96 | 10.96 | 5,221 |
Jan 24, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 863 |
Jan 23, 2025 | 11.19 | 11.21 | 11.19 | 11.20 | 11.20 | 8,854 |
Jan 22, 2025 | 11.23 | 11.26 | 11.23 | 11.25 | 11.25 | 66,387 |
Jan 21, 2025 | 11.11 | 11.17 | 11.11 | 11.17 | 11.17 | 18,704 |
Jan 20, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
Jan 17, 2025 | 11.04 | 11.10 | 11.04 | 11.11 | 11.11 | 21,707 |
Jan 16, 2025 | 11.02 | 11.02 | 10.98 | 10.98 | 10.98 | 111,737 |
Jan 15, 2025 | 10.80 | 10.96 | 10.80 | 10.92 | 10.92 | 263,709 |
Jan 14, 2025 | 10.80 | 10.81 | 10.74 | 10.74 | 10.74 | 698,351 |
Jan 13, 2025 | 10.58 | 10.66 | 10.58 | 10.64 | 10.64 | 334,537 |
Jan 10, 2025 | 10.85 | 10.85 | 10.66 | 10.67 | 10.67 | 51,012 |
Jan 9, 2025 | 10.86 | 10.86 | 10.85 | 10.83 | 10.83 | 4,138 |
Jan 8, 2025 | 10.79 | 10.81 | 10.79 | 10.83 | 10.83 | 4,781 |
Jan 7, 2025 | 11.00 | 11.00 | 10.87 | 10.92 | 10.92 | 46,726 |
Jan 6, 2025 | 10.99 | 11.07 | 10.99 | 11.07 | 11.07 | 16,804 |
Jan 3, 2025 | 10.79 | 10.88 | 10.79 | 10.88 | 10.88 | 14,017 |
Jan 2, 2025 | 10.89 | 10.89 | 10.78 | 10.82 | 10.82 | 13,383 |
Dec 31, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1,911 |
Dec 30, 2024 | 10.90 | 10.90 | 10.79 | 10.86 | 10.86 | 17,293 |
Dec 27, 2024 | 11.02 | 11.05 | 10.96 | 10.96 | 10.96 | 5,607 |
Dec 24, 2024 | 11.00 | 11.02 | 11.00 | 10.99 | 10.99 | 907 |
Dec 23, 2024 | 10.96 | 10.96 | 10.84 | 10.90 | 10.90 | 8,278 |
Dec 20, 2024 | 10.78 | 10.95 | 10.78 | 10.95 | 10.95 | 13,324 |
Dec 19, 2024 | 10.93 | 10.94 | 10.86 | 10.89 | 10.89 | 12,458 |
Dec 18, 2024 | 11.23 | 11.24 | 11.20 | 11.24 | 11.24 | 3,077 |
Dec 17, 2024 | 11.20 | 11.20 | 11.20 | 11.19 | 11.19 | 3,783 |
Dec 16, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 71,625 |
Dec 13, 2024 | 11.29 | 11.30 | 11.24 | 11.24 | 11.24 | 24,073 |
Dec 12, 2024 | 0.0583 Dividend | |||||
Dec 12, 2024 | 11.30 | 11.31 | 11.28 | 11.31 | 11.31 | 562 |
Dec 11, 2024 | 11.34 | 11.38 | 11.34 | 11.38 | 11.33 | 10,644 |
Dec 10, 2024 | 11.36 | 11.39 | 11.30 | 11.38 | 11.32 | 210,278 |
Dec 9, 2024 | 11.44 | 11.44 | 11.43 | 11.40 | 11.34 | 99,268 |
Dec 6, 2024 | 11.44 | 11.48 | 11.42 | 11.43 | 11.37 | 454,279 |
Dec 5, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.38 | - |
Dec 4, 2024 | 11.43 | 11.44 | 11.40 | 11.44 | 11.38 | 12,031 |
Dec 3, 2024 | 11.43 | 11.44 | 11.38 | 11.38 | 11.32 | 6,533 |
Dec 2, 2024 | 11.39 | 11.39 | 11.39 | 11.41 | 11.35 | 590 |
Nov 29, 2024 | 11.36 | 11.36 | 11.36 | 11.40 | 11.34 | 12,006 |
Nov 28, 2024 | 11.36 | 11.36 | 11.35 | 11.36 | 11.30 | 101 |
Nov 27, 2024 | 11.34 | 11.36 | 11.32 | 11.32 | 11.26 | 98,176 |
Nov 26, 2024 | 11.36 | 11.36 | 11.34 | 11.34 | 11.29 | 2,775 |
Nov 25, 2024 | 11.41 | 11.42 | 11.41 | 11.40 | 11.34 | 945 |
Nov 22, 2024 | 11.25 | 11.33 | 11.25 | 11.32 | 11.26 | 815,147 |
Nov 21, 2024 | 11.25 | 11.27 | 11.17 | 11.27 | 11.22 | 20,136 |
Nov 20, 2024 | 11.19 | 11.20 | 11.09 | 11.09 | 11.04 | 38,387 |
Nov 19, 2024 | 11.11 | 11.14 | 11.05 | 11.14 | 11.08 | 25,171 |
Nov 18, 2024 | 11.13 | 11.16 | 11.13 | 11.16 | 11.10 | 2,240 |
Nov 15, 2024 | 11.09 | 11.09 | 11.09 | 11.10 | 11.05 | 970 |
Nov 14, 2024 | 11.28 | 11.31 | 11.27 | 11.28 | 11.22 | 20,969 |
Nov 13, 2024 | 11.29 | 11.29 | 11.26 | 11.28 | 11.22 | 4,500 |
Nov 12, 2024 | 11.32 | 11.33 | 11.27 | 11.29 | 11.23 | 45,895 |
Nov 11, 2024 | 11.31 | 11.35 | 11.30 | 11.33 | 11.27 | 6,821 |
Nov 8, 2024 | 11.21 | 11.25 | 11.21 | 11.24 | 11.19 | 29,436 |
Nov 7, 2024 | 11.09 | 11.17 | 11.09 | 11.16 | 11.10 | 26,077 |
Nov 6, 2024 | 11.08 | 11.14 | 11.00 | 11.02 | 10.96 | 14,960 |
Nov 5, 2024 | 10.75 | 10.77 | 10.74 | 10.77 | 10.71 | 6,777 |
Nov 4, 2024 | 10.70 | 10.71 | 10.69 | 10.68 | 10.63 | 45,031 |
Nov 1, 2024 | 10.70 | 10.71 | 10.70 | 10.71 | 10.66 | 3,434 |
Oct 31, 2024 | 10.66 | 10.66 | 10.64 | 10.66 | 10.61 | 2,609 |
Oct 30, 2024 | 10.82 | 10.85 | 10.79 | 10.83 | 10.78 | 26,769 |
Oct 29, 2024 | 10.83 | 10.84 | 10.83 | 10.82 | 10.76 | 2,239 |
Oct 28, 2024 | 10.89 | 10.89 | 10.86 | 10.85 | 10.80 | 14,088 |
Oct 25, 2024 | 10.86 | 10.93 | 10.86 | 10.88 | 10.83 | 223,227 |
Oct 24, 2024 | 10.84 | 10.86 | 10.83 | 10.83 | 10.77 | 15,604 |
Oct 23, 2024 | 10.82 | 10.82 | 10.76 | 10.75 | 10.70 | 28,705 |
Oct 22, 2024 | 10.80 | 10.81 | 10.80 | 10.80 | 10.74 | 179,592 |
Oct 21, 2024 | 10.89 | 10.89 | 10.81 | 10.81 | 10.75 | 9,966 |
Oct 18, 2024 | 10.87 | 10.87 | 10.87 | 10.88 | 10.82 | 1 |
Oct 17, 2024 | 10.92 | 10.94 | 10.90 | 10.90 | 10.84 | 39,837 |
Oct 16, 2024 | 10.83 | 10.85 | 10.83 | 10.85 | 10.80 | 773 |
Oct 15, 2024 | 10.93 | 10.93 | 10.89 | 10.89 | 10.83 | 14,405 |
Oct 14, 2024 | 10.79 | 10.88 | 10.79 | 10.88 | 10.83 | 5,517 |
Oct 11, 2024 | 10.76 | 10.82 | 10.74 | 10.81 | 10.76 | 58,157 |
Oct 10, 2024 | 10.79 | 10.79 | 10.76 | 10.77 | 10.72 | 91,182 |
Oct 9, 2024 | 10.70 | 10.79 | 10.70 | 10.79 | 10.73 | 31,582 |
Oct 8, 2024 | 10.70 | 10.71 | 10.70 | 10.71 | 10.66 | 9,000 |
Oct 7, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.63 | 1,040 |
Oct 4, 2024 | 10.67 | 10.67 | 10.67 | 10.65 | 10.60 | 923 |
Oct 3, 2024 | 10.64 | 10.69 | 10.64 | 10.65 | 10.60 | 12,748 |
Oct 2, 2024 | 10.66 | 10.70 | 10.66 | 10.70 | 10.64 | 17,663 |
Oct 1, 2024 | 10.80 | 10.82 | 10.64 | 10.67 | 10.62 | 11,936 |
Sep 30, 2024 | 10.77 | 10.77 | 10.75 | 10.76 | 10.71 | 115,653 |
Sep 27, 2024 | 10.77 | 10.83 | 10.77 | 10.83 | 10.77 | 11,936 |
Sep 26, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.71 | 5,510 |
Sep 25, 2024 | 10.71 | 10.77 | 10.71 | 10.75 | 10.70 | 155,709 |
Sep 24, 2024 | 10.73 | 10.73 | 10.73 | 10.72 | 10.67 | 754 |
Sep 23, 2024 | 10.64 | 10.64 | 10.64 | 10.69 | 10.64 | 170 |
Sep 20, 2024 | 10.72 | 10.72 | 10.65 | 10.62 | 10.57 | 4,526 |
Sep 19, 2024 | 10.67 | 10.73 | 10.67 | 10.74 | 10.68 | 1,378 |
Sep 18, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.53 | 1,030 |
Sep 17, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.60 | 170 |
Sep 16, 2024 | 10.56 | 10.57 | 10.55 | 10.57 | 10.51 | 3,106 |
Sep 13, 2024 | 10.49 | 10.54 | 10.49 | 10.54 | 10.49 | 258,266 |
Sep 12, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.37 | 7,600 |
Sep 11, 2024 | 10.30 | 10.30 | 10.30 | 10.19 | 10.13 | 1,060 |
Sep 10, 2024 | 10.25 | 10.25 | 10.25 | 10.29 | 10.24 | 4,410 |
Sep 9, 2024 | 10.17 | 10.21 | 10.16 | 10.20 | 10.15 | 162,335 |
Sep 6, 2024 | 10.16 | 10.16 | 10.16 | 10.12 | 10.07 | 3,000 |
Sep 5, 2024 | 10.31 | 10.31 | 10.31 | 10.22 | 10.17 | 3,000 |
Sep 4, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.36 | - |
Sep 3, 2024 | 10.50 | 10.54 | 10.41 | 10.41 | 10.36 | 61,884 |
Sep 2, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.48 | 3,282 |
Aug 30, 2024 | 10.48 | 10.48 | 10.46 | 10.44 | 10.39 | 45,357 |
Aug 29, 2024 | 10.45 | 10.50 | 10.45 | 10.49 | 10.43 | 65,956 |
Aug 28, 2024 | 10.50 | 10.50 | 10.49 | 10.43 | 10.38 | 7,405 |
Aug 27, 2024 | 10.49 | 10.49 | 10.44 | 10.47 | 10.42 | 166,455 |
Aug 26, 2024 | 10.53 | 10.53 | 10.53 | 10.49 | 10.43 | 1,800 |
Aug 23, 2024 | 10.43 | 10.51 | 10.43 | 10.51 | 10.46 | 4,582 |
Aug 22, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.40 | - |
Aug 21, 2024 | 10.44 | 10.44 | 10.44 | 10.45 | 10.40 | 4,866 |
Aug 20, 2024 | 10.42 | 10.43 | 10.42 | 10.41 | 10.36 | 13,663 |
Aug 19, 2024 | 10.34 | 10.34 | 10.34 | 10.39 | 10.34 | 1,060 |
Aug 16, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | - |
Aug 15, 2024 | 10.16 | 10.17 | 10.13 | 10.28 | 10.23 | 199,113 |
Aug 14, 2024 | 10.10 | 10.13 | 10.10 | 10.13 | 10.08 | 331,670 |
Aug 13, 2024 | 10.01 | 10.03 | 9.99 | 10.03 | 9.98 | 156,304 |
Aug 12, 2024 | 9.93 | 9.93 | 9.87 | 9.90 | 9.85 | 199,230 |
Aug 9, 2024 | 9.91 | 9.94 | 9.85 | 9.89 | 9.84 | 259,037 |
Aug 8, 2024 | 9.65 | 9.85 | 9.64 | 9.85 | 9.80 | 5,953 |
Aug 7, 2024 | 9.86 | 9.94 | 9.86 | 9.92 | 9.87 | 17,924 |
Aug 6, 2024 | 9.82 | 9.87 | 9.77 | 9.83 | 9.78 | 73,086 |
Aug 5, 2024 | 9.62 | 9.73 | 9.62 | 9.73 | 9.69 | 10,434 |
Aug 2, 2024 | 10.12 | 10.12 | 10.12 | 9.88 | 9.83 | 1 |
Aug 1, 2024 | 10.44 | 10.44 | 10.26 | 10.26 | 10.21 | 87,721 |
Jul 31, 2024 | 10.38 | 10.41 | 10.37 | 10.41 | 10.35 | 1,955 |
Jul 30, 2024 | 10.31 | 10.31 | 10.31 | 10.22 | 10.17 | 2,440 |
Jul 29, 2024 | 10.29 | 10.29 | 10.23 | 10.23 | 10.18 | 28,745 |
Jul 26, 2024 | 10.16 | 10.23 | 10.16 | 10.20 | 10.15 | 2,264 |
Jul 25, 2024 | 10.12 | 10.20 | 10.10 | 10.20 | 10.15 | 67,897 |
Jul 24, 2024 | 10.29 | 10.29 | 10.20 | 10.21 | 10.15 | 15,459 |
Jul 23, 2024 | 10.39 | 10.44 | 10.39 | 10.42 | 10.37 | 3,847 |
Jul 22, 2024 | 10.34 | 10.38 | 10.34 | 10.35 | 10.30 | 7,361 |
Jul 19, 2024 | 10.33 | 10.33 | 10.32 | 10.30 | 10.25 | 21,835 |
Jul 18, 2024 | 10.51 | 10.53 | 10.48 | 10.47 | 10.41 | 51,523 |
Jul 17, 2024 | 10.56 | 10.56 | 10.50 | 10.51 | 10.46 | 1,235 |
Jul 16, 2024 | 10.50 | 10.56 | 10.49 | 10.55 | 10.49 | 12,894 |
Jul 15, 2024 | 10.53 | 10.55 | 10.53 | 10.56 | 10.51 | 11,766 |
Jul 12, 2024 | 10.38 | 10.53 | 10.38 | 10.52 | 10.47 | 12,907 |
Jul 11, 2024 | 10.45 | 10.50 | 10.44 | 10.45 | 10.40 | 10,517 |
Jul 10, 2024 | 10.35 | 10.37 | 10.35 | 10.37 | 10.32 | 9,741 |
Jul 9, 2024 | 10.34 | 10.35 | 10.33 | 10.33 | 10.28 | 21,258 |
Jul 8, 2024 | 10.25 | 10.29 | 10.25 | 10.32 | 10.26 | 515 |
Jul 5, 2024 | 10.28 | 10.28 | 10.25 | 10.25 | 10.20 | 5,996 |
Jul 4, 2024 | 10.27 | 10.27 | 10.26 | 10.26 | 10.20 | 2,935 |
Jul 3, 2024 | 10.17 | 10.21 | 10.17 | 10.24 | 10.18 | 21,276 |
Jul 2, 2024 | 10.08 | 10.14 | 10.08 | 10.13 | 10.08 | 29,383 |
Jul 1, 2024 | 10.15 | 10.15 | 10.13 | 10.10 | 10.05 | 14 |
Jun 28, 2024 | 10.16 | 10.17 | 10.16 | 10.17 | 10.12 | 250 |
Jun 27, 2024 | 10.10 | 10.14 | 10.10 | 10.11 | 10.06 | 6,769 |
Jun 26, 2024 | 10.14 | 10.14 | 10.07 | 10.07 | 10.02 | 6,551 |
Jun 25, 2024 | 10.09 | 10.11 | 10.09 | 10.09 | 10.04 | 30,803 |
Jun 24, 2024 | 10.14 | 10.17 | 10.14 | 10.14 | 10.09 | 15,461 |
Jun 21, 2024 | 10.15 | 10.15 | 10.15 | 10.12 | 10.07 | - |
Jun 20, 2024 | 10.24 | 10.24 | 10.20 | 10.20 | 10.15 | 74,867 |
Jun 19, 2024 | 10.21 | 10.21 | 10.19 | 10.20 | 10.15 | 12,823 |
Jun 18, 2024 | 10.12 | 10.15 | 10.12 | 10.15 | 10.09 | 7,230 |
Jun 17, 2024 | 10.04 | 10.04 | 10.04 | 10.06 | 10.01 | 646 |
Jun 14, 2024 | 10.06 | 10.06 | 10.01 | 10.01 | 9.96 | 21,052 |
Jun 13, 2024 | 0.0627 Dividend | |||||
Jun 13, 2024 | 10.03 | 10.06 | 10.02 | 10.00 | 9.95 | 1,252 |
Jun 12, 2024 | 9.96 | 10.03 | 9.96 | 10.10 | 9.98 | 250 |
Jun 11, 2024 | 9.99 | 9.99 | 9.92 | 9.92 | 9.81 | 17,281 |
Jun 10, 2024 | 9.96 | 9.96 | 9.96 | 9.97 | 9.85 | - |
Jun 7, 2024 | 10.01 | 10.01 | 10.00 | 9.98 | 9.87 | 2,854 |
Jun 6, 2024 | 10.02 | 10.02 | 10.02 | 9.99 | 9.88 | - |
Jun 5, 2024 | 9.90 | 9.95 | 9.90 | 9.96 | 9.85 | 22,738 |
Jun 4, 2024 | 9.87 | 9.87 | 9.83 | 9.85 | 9.74 | 5,418 |
Jun 3, 2024 | 9.94 | 9.95 | 9.91 | 9.86 | 9.75 | 52,757 |
May 31, 2024 | 9.74 | 9.77 | 9.74 | 9.76 | 9.65 | 52,270 |
May 30, 2024 | 9.71 | 9.77 | 9.71 | 9.75 | 9.64 | 6,029 |
May 29, 2024 | 9.81 | 9.81 | 9.77 | 9.76 | 9.65 | 946 |
May 28, 2024 | 9.94 | 9.94 | 9.87 | 9.87 | 9.76 | 24,041 |
May 27, 2024 | 9.93 | 9.93 | 9.92 | 9.92 | 9.81 | 10,577 |
May 24, 2024 | 9.92 | 9.92 | 9.91 | 9.95 | 9.84 | 1,209 |
May 23, 2024 | 10.10 | 10.10 | 10.10 | 10.01 | 9.90 | 5,879 |
May 22, 2024 | 10.11 | 10.11 | 10.10 | 10.10 | 9.98 | 84,828 |
May 21, 2024 | 10.09 | 10.09 | 10.08 | 10.08 | 9.97 | 22 |
May 20, 2024 | 10.11 | 10.12 | 10.09 | 10.11 | 9.99 | 24,582 |
May 17, 2024 | 10.08 | 10.08 | 10.07 | 10.07 | 9.96 | 8,647 |
May 16, 2024 | 10.11 | 10.12 | 10.09 | 10.10 | 9.99 | 3,103 |
May 15, 2024 | 10.02 | 10.02 | 10.02 | 10.08 | 9.97 | - |
May 14, 2024 | 9.96 | 10.01 | 9.95 | 9.98 | 9.87 | 24,949 |
May 13, 2024 | 9.99 | 10.02 | 9.99 | 9.99 | 9.87 | 18,907 |
May 10, 2024 | 9.98 | 10.00 | 9.98 | 9.98 | 9.87 | 23,229 |
May 9, 2024 | 9.87 | 9.93 | 9.85 | 9.93 | 9.82 | 619 |
May 8, 2024 | 9.89 | 9.89 | 9.84 | 9.87 | 9.76 | 7,011 |
May 7, 2024 | 9.88 | 9.91 | 9.88 | 9.90 | 9.79 | 21,506 |
May 6, 2024 | 9.85 | 9.88 | 9.85 | 9.85 | 9.74 | 12,581 |
May 3, 2024 | 9.74 | 9.86 | 9.74 | 9.80 | 9.69 | 2,252 |
May 2, 2024 | 9.70 | 9.73 | 9.69 | 9.69 | 9.58 | 33,925 |
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%