Swiss - Delayed Quote CHF
iShares € Corp Bond ESG UCITS ETF CHF Hedged (Acc) (SUOC.SW)
4.5850
-0.0013
(-0.03%)
At close: 5:00:04 PM GMT+2
Currency in CHF 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 22, 2025 | 4.5424 | 4.5850 | 4.5424 | 4.5850 | 4.5850 | 4,309 |
Apr 17, 2025 | 4.5727 | 4.5863 | 4.5727 | 4.5863 | 4.5863 | 4,615 |
Apr 16, 2025 | 4.5655 | 4.5700 | 4.5655 | 4.5700 | 4.5700 | 5,368 |
Apr 15, 2025 | 4.5642 | 4.5642 | 4.5536 | 4.5615 | 4.5615 | 25,209 |
Apr 14, 2025 | 4.5293 | 4.5624 | 4.5293 | 4.5510 | 4.5510 | 201,372 |
Apr 11, 2025 | 4.5056 | 4.5502 | 4.5056 | 4.5440 | 4.5440 | 143,818 |
Apr 10, 2025 | 4.5367 | 4.5566 | 4.5281 | 4.5566 | 4.5566 | 43,730 |
Apr 9, 2025 | 4.5418 | 4.5418 | 4.5060 | 4.5136 | 4.5136 | 949,792 |
Apr 8, 2025 | 4.5486 | 4.5486 | 4.5202 | 4.5381 | 4.5381 | 629,602 |
Apr 7, 2025 | 4.5507 | 4.5507 | 4.5078 | 4.5500 | 4.5500 | 98,243 |
Apr 4, 2025 | 4.5605 | 4.5605 | 4.5254 | 4.5500 | 4.5500 | 28,164 |
Apr 3, 2025 | 4.5565 | 4.5580 | 4.5530 | 4.5530 | 4.5530 | 28,518 |
Apr 2, 2025 | 4.5588 | 4.5590 | 4.5470 | 4.5470 | 4.5470 | 2,521 |
Apr 1, 2025 | 4.5601 | 4.5615 | 4.5539 | 4.5574 | 4.5574 | 22,172 |
Mar 31, 2025 | 4.5627 | 4.5627 | 4.5446 | 4.5478 | 4.5478 | 17,771 |
Mar 28, 2025 | 4.5564 | 4.5564 | 4.5476 | 4.5520 | 4.5520 | 84,221 |
Mar 27, 2025 | 4.5463 | 4.5494 | 4.5406 | 4.5420 | 4.5420 | 41,286 |
Mar 26, 2025 | 4.5422 | 4.5500 | 4.5410 | 4.5410 | 4.5410 | 22,068 |
Mar 25, 2025 | 4.5359 | 4.5458 | 4.5325 | 4.5418 | 4.5418 | 50,104 |
Mar 24, 2025 | 4.5180 | 4.5471 | 4.5180 | 4.5400 | 4.5400 | 80,732 |
Mar 21, 2025 | 4.5453 | 4.5470 | 4.5410 | 4.5448 | 4.5448 | 45,705 |
Mar 20, 2025 | 4.5487 | 4.5487 | 4.5386 | 4.5397 | 4.5397 | 80,042 |
Mar 19, 2025 | 4.5380 | 4.5409 | 4.5341 | 4.5409 | 4.5409 | 1,324,108 |
Mar 18, 2025 | 4.5322 | 4.5348 | 4.5287 | 4.5348 | 4.5348 | 7,950 |
Mar 17, 2025 | 4.5361 | 4.5361 | 4.5295 | 4.5360 | 4.5360 | 25,300 |
Mar 14, 2025 | 4.5260 | 4.5272 | 4.5153 | 4.5228 | 4.5228 | 42,653 |
Mar 13, 2025 | 4.5279 | 4.5279 | 4.5181 | 4.5249 | 4.5249 | 49,480 |
Mar 12, 2025 | 4.5301 | 4.5325 | 4.5234 | 4.5262 | 4.5262 | 9,531 |
Mar 11, 2025 | 4.5344 | 4.5353 | 4.5298 | 4.5320 | 4.5320 | 13,363 |
Mar 10, 2025 | 4.5478 | 4.5517 | 4.5434 | 4.5479 | 4.5479 | 27,948 |
Mar 7, 2025 | 4.5465 | 4.5527 | 4.5428 | 4.5450 | 4.5450 | 17,760 |
Mar 6, 2025 | 4.5496 | 4.5496 | 4.5247 | 4.5309 | 4.5309 | 26,635 |
Mar 5, 2025 | 4.5671 | 4.5671 | 4.5549 | 4.5549 | 4.5549 | 9,592 |
Mar 4, 2025 | 4.5960 | 4.5975 | 4.5900 | 4.5900 | 4.5900 | 3,770 |
Mar 3, 2025 | 4.5994 | 4.6023 | 4.5849 | 4.5935 | 4.5935 | 33,456 |
Feb 28, 2025 | 4.6029 | 4.6059 | 4.5992 | 4.6046 | 4.6046 | 63,365 |
Feb 27, 2025 | 4.6009 | 4.6024 | 4.5961 | 4.6024 | 4.6024 | 35,195 |
Feb 26, 2025 | 4.5910 | 4.6014 | 4.5910 | 4.5955 | 4.5955 | 3,443 |
Feb 25, 2025 | 4.5951 | 4.5953 | 4.5863 | 4.5897 | 4.5897 | 26,584 |
Feb 24, 2025 | 4.5970 | 4.5970 | 4.5877 | 4.5920 | 4.5920 | 37,307 |
Feb 21, 2025 | 4.5904 | 4.5999 | 4.5904 | 4.5999 | 4.5999 | 9,456 |
Feb 20, 2025 | 4.5740 | 4.5850 | 4.5740 | 4.5850 | 4.5850 | 17,491 |
Feb 19, 2025 | 4.5829 | 4.5849 | 4.5793 | 4.5793 | 4.5793 | 43,024 |
Feb 18, 2025 | 4.5882 | 4.5922 | 4.5831 | 4.5869 | 4.5869 | 23,075 |
Feb 17, 2025 | 4.5850 | 4.5911 | 4.5826 | 4.5911 | 4.5911 | 17,797 |
Feb 14, 2025 | 4.5969 | 4.6014 | 4.5939 | 4.5991 | 4.5991 | 21,091 |
Feb 13, 2025 | 4.5905 | 4.6011 | 4.5808 | 4.5993 | 4.5993 | 14,777 |
Feb 12, 2025 | 4.5888 | 4.5888 | 4.5761 | 4.5847 | 4.5847 | 10,221 |
Feb 11, 2025 | 4.5970 | 4.5970 | 4.5877 | 4.5918 | 4.5918 | 15,422 |
Feb 10, 2025 | 4.5967 | 4.6048 | 4.5946 | 4.6048 | 4.6048 | 4,061 |
Feb 7, 2025 | 4.5810 | 4.6039 | 4.5810 | 4.5949 | 4.5949 | 16,277 |
Feb 6, 2025 | 4.5795 | 4.6230 | 4.5795 | 4.6037 | 4.6037 | 133,898 |
Feb 5, 2025 | 4.6045 | 4.6060 | 4.5998 | 4.6029 | 4.6029 | 8,224 |
Feb 4, 2025 | 4.5868 | 4.5994 | 4.5868 | 4.5969 | 4.5969 | 34,990 |
Feb 3, 2025 | 4.5910 | 4.5968 | 4.5885 | 4.5958 | 4.5958 | 32,216 |
Jan 31, 2025 | 4.5774 | 4.5905 | 4.5738 | 4.5896 | 4.5896 | 48,910 |
Jan 30, 2025 | 4.5639 | 4.5762 | 4.5628 | 4.5762 | 4.5762 | 68,634 |
Jan 29, 2025 | 4.5600 | 4.5643 | 4.5577 | 4.5577 | 4.5577 | 28,448 |
Jan 28, 2025 | 4.5602 | 4.5602 | 4.5525 | 4.5573 | 4.5573 | 21,107 |
Jan 27, 2025 | 4.5625 | 4.5625 | 4.5527 | 4.5599 | 4.5599 | 27,005 |
Jan 24, 2025 | 4.5580 | 4.5580 | 4.5461 | 4.5515 | 4.5515 | 19,547 |
Jan 23, 2025 | 4.5604 | 4.5635 | 4.5546 | 4.5573 | 4.5573 | 21,154 |
Jan 22, 2025 | 4.5589 | 4.5681 | 4.5589 | 4.5614 | 4.5614 | 331,074 |
Jan 21, 2025 | 4.5669 | 4.5669 | 4.5545 | 4.5581 | 4.5581 | 12,899 |
Jan 20, 2025 | 4.5565 | 4.5624 | 4.5521 | 4.5624 | 4.5624 | 40,092 |
Jan 17, 2025 | 4.5582 | 4.5624 | 4.5551 | 4.5580 | 4.5580 | 37,198 |
Jan 16, 2025 | 4.5347 | 4.5513 | 4.5347 | 4.5490 | 4.5490 | 15,312 |
Jan 15, 2025 | 4.5377 | 4.5500 | 4.5312 | 4.5461 | 4.5461 | 30,388 |
Jan 14, 2025 | 4.5341 | 4.5341 | 4.5240 | 4.5285 | 4.5285 | 6,567 |
Jan 13, 2025 | 4.5192 | 4.5332 | 4.5192 | 4.5315 | 4.5315 | 22,042 |
Jan 10, 2025 | 4.5432 | 4.5465 | 4.5286 | 4.5381 | 4.5381 | 11,526 |
Jan 9, 2025 | 4.5431 | 4.5499 | 4.5416 | 4.5492 | 4.5492 | 18,165 |
Jan 8, 2025 | 4.5322 | 4.5540 | 4.5322 | 4.5499 | 4.5499 | 17,857 |
Jan 7, 2025 | 4.5571 | 4.5602 | 4.5496 | 4.5527 | 4.5527 | 29,102 |
Jan 6, 2025 | 4.5552 | 4.5632 | 4.5505 | 4.5583 | 4.5583 | 31,968 |
Jan 3, 2025 | 4.5768 | 4.5768 | 4.5600 | 4.5600 | 4.5600 | 18,520 |
Dec 30, 2024 | 4.5697 | 4.5824 | 4.5675 | 4.5775 | 4.5775 | 9,201 |
Dec 27, 2024 | 4.5781 | 4.5850 | 4.5696 | 4.5783 | 4.5783 | 18,055 |
Dec 23, 2024 | 4.5810 | 4.5882 | 4.5789 | 4.5844 | 4.5844 | 6,718 |
Dec 20, 2024 | 4.5737 | 4.5901 | 4.5737 | 4.5883 | 4.5883 | 79,209 |
Dec 19, 2024 | 4.5808 | 4.5871 | 4.5757 | 4.5843 | 4.5843 | 25,054 |
Dec 18, 2024 | 4.5970 | 4.5985 | 4.5922 | 4.5970 | 4.5970 | 14,264 |
Dec 17, 2024 | 4.5899 | 4.6055 | 4.5899 | 4.5973 | 4.5973 | 48,761 |
Dec 16, 2024 | 4.5979 | 4.6046 | 4.5979 | 4.5983 | 4.5983 | 13,439 |
Dec 13, 2024 | 4.6082 | 4.6082 | 4.5998 | 4.6020 | 4.6020 | 38,121 |
Dec 12, 2024 | 4.6158 | 4.6247 | 4.6158 | 4.6162 | 4.6162 | 30,415 |
Dec 11, 2024 | 4.6214 | 4.6305 | 4.6202 | 4.6256 | 4.6256 | 19,961 |
Dec 10, 2024 | 4.6197 | 4.6267 | 4.6197 | 4.6255 | 4.6255 | 6,668 |
Dec 9, 2024 | 4.6163 | 4.6290 | 4.6163 | 4.6201 | 4.6201 | 24,201 |
Dec 6, 2024 | 4.6156 | 4.6227 | 4.6136 | 4.6227 | 4.6227 | 18,398 |
Dec 5, 2024 | 4.6177 | 4.6301 | 4.6142 | 4.6190 | 4.6190 | 42,391 |
Dec 4, 2024 | 4.6165 | 4.6219 | 4.6134 | 4.6219 | 4.6219 | 16,705 |
Dec 3, 2024 | 4.5963 | 4.6219 | 4.5963 | 4.6198 | 4.6198 | 17,403 |
Dec 2, 2024 | 4.6382 | 4.6382 | 4.6127 | 4.6203 | 4.6203 | 22,044 |
Nov 29, 2024 | 4.6057 | 4.6118 | 4.6022 | 4.6109 | 4.6109 | 45,910 |
Nov 28, 2024 | 4.5729 | 4.6041 | 4.5729 | 4.6026 | 4.6026 | 116,360 |
Nov 27, 2024 | 4.5747 | 4.5938 | 4.5747 | 4.5917 | 4.5917 | 8,638 |
Nov 26, 2024 | 4.5616 | 4.5914 | 4.5616 | 4.5883 | 4.5883 | 36,641 |
Nov 25, 2024 | 4.5852 | 4.5882 | 4.5766 | 4.5842 | 4.5842 | 88,293 |
Nov 22, 2024 | 4.5718 | 4.5855 | 4.5718 | 4.5775 | 4.5775 | 8,462 |
Nov 21, 2024 | 4.5633 | 4.5680 | 4.5633 | 4.5657 | 4.5657 | 43,878 |
Nov 20, 2024 | 4.5676 | 4.5676 | 4.5577 | 4.5660 | 4.5660 | 12,790 |
Nov 19, 2024 | 4.5749 | 4.5788 | 4.5617 | 4.5639 | 4.5639 | 119,621 |
Nov 18, 2024 | 4.5700 | 4.5704 | 4.5586 | 4.5689 | 4.5689 | 29,487 |
Nov 15, 2024 | 4.5794 | 4.5794 | 4.5684 | 4.5728 | 4.5728 | 10,380 |
Nov 14, 2024 | 4.5724 | 4.5760 | 4.5688 | 4.5760 | 4.5760 | 7,622 |
Nov 13, 2024 | 4.5894 | 4.5894 | 4.5644 | 4.5664 | 4.5664 | 14,965 |
Nov 12, 2024 | 4.5558 | 4.5794 | 4.5558 | 4.5684 | 4.5684 | 17,758 |
Nov 11, 2024 | 4.5993 | 4.5993 | 4.5700 | 4.5793 | 4.5793 | 10,428 |
Nov 8, 2024 | 4.5689 | 4.5689 | 4.5572 | 4.5678 | 4.5678 | 19,903 |
Nov 7, 2024 | 4.5495 | 4.5603 | 4.5494 | 4.5589 | 4.5589 | 15,073 |
Nov 6, 2024 | 4.5646 | 4.5720 | 4.5560 | 4.5600 | 4.5600 | 6,753 |
Nov 5, 2024 | 4.5467 | 4.5509 | 4.5410 | 4.5488 | 4.5488 | 16,691 |
Nov 4, 2024 | 4.5499 | 4.5530 | 4.5432 | 4.5524 | 4.5524 | 13,662 |
Nov 1, 2024 | 4.5451 | 4.5587 | 4.5412 | 4.5522 | 4.5522 | 6,060 |
Oct 31, 2024 | 4.5503 | 4.5503 | 4.5289 | 4.5463 | 4.5463 | 27,762 |
Oct 30, 2024 | 4.5640 | 4.5666 | 4.5518 | 4.5518 | 4.5518 | 8,693 |
Oct 29, 2024 | 4.5669 | 4.5721 | 4.5615 | 4.5624 | 4.5624 | 44,455 |
Oct 28, 2024 | 4.5713 | 4.5799 | 4.5709 | 4.5750 | 4.5750 | 21,306 |
Oct 25, 2024 | 4.5708 | 4.5760 | 4.5680 | 4.5680 | 4.5680 | 9,173 |
Oct 24, 2024 | 4.5735 | 4.5823 | 4.5735 | 4.5794 | 4.5794 | 329,590 |
Oct 23, 2024 | 4.5655 | 4.5708 | 4.5643 | 4.5643 | 4.5643 | 38,538 |
Oct 22, 2024 | 4.5656 | 4.5699 | 4.5564 | 4.5674 | 4.5674 | 33,840 |
Oct 21, 2024 | 4.5814 | 4.5814 | 4.5700 | 4.5718 | 4.5718 | 12,185 |
Oct 18, 2024 | 4.5846 | 4.5909 | 4.5846 | 4.5909 | 4.5909 | 14,830 |
Oct 17, 2024 | 4.5761 | 4.5825 | 4.5761 | 4.5808 | 4.5808 | 34,497 |
Oct 16, 2024 | 4.5751 | 4.5801 | 4.5716 | 4.5777 | 4.5777 | 17,275 |
Oct 15, 2024 | 4.5710 | 4.5714 | 4.5649 | 4.5657 | 4.5657 | 67,249 |
Oct 14, 2024 | 4.5815 | 4.5815 | 4.5550 | 4.5639 | 4.5639 | 11,258 |
Oct 11, 2024 | 4.5634 | 4.5642 | 4.5541 | 4.5560 | 4.5560 | 73,933 |
Oct 10, 2024 | 4.5541 | 4.5590 | 4.5509 | 4.5590 | 4.5590 | 137,103 |
Oct 9, 2024 | 4.5655 | 4.5655 | 4.5542 | 4.5590 | 4.5590 | 13,047 |
Oct 8, 2024 | 4.5608 | 4.5608 | 4.5545 | 4.5545 | 4.5545 | 25,181 |
Oct 7, 2024 | 4.5594 | 4.5636 | 4.5558 | 4.5567 | 4.5567 | 31,667 |
Oct 4, 2024 | 4.5683 | 4.5710 | 4.5668 | 4.5669 | 4.5669 | 4,498 |
Oct 3, 2024 | 4.5782 | 4.5805 | 4.5731 | 4.5781 | 4.5781 | 4,538 |
Oct 2, 2024 | 4.5821 | 4.5838 | 4.5756 | 4.5810 | 4.5810 | 42,218 |
Oct 1, 2024 | 4.5824 | 4.5972 | 4.5781 | 4.5882 | 4.5882 | 32,457 |
Sep 30, 2024 | 4.5748 | 4.5748 | 4.5648 | 4.5720 | 4.5720 | 36,124 |
Sep 27, 2024 | 4.5710 | 4.5764 | 4.5660 | 4.5728 | 4.5728 | 24,012 |
Sep 26, 2024 | 4.5417 | 4.5734 | 4.5417 | 4.5625 | 4.5625 | 23,130 |
Sep 25, 2024 | 4.5742 | 4.5742 | 4.5610 | 4.5621 | 4.5621 | 17,147 |
Sep 24, 2024 | 4.5645 | 4.5649 | 4.5608 | 4.5630 | 4.5630 | 46,678 |
Sep 23, 2024 | 4.5657 | 4.5658 | 4.5554 | 4.5578 | 4.5578 | 25,061 |
Sep 20, 2024 | 4.5569 | 4.5599 | 4.5475 | 4.5475 | 4.5475 | 16,230 |
Sep 19, 2024 | 4.5503 | 4.5593 | 4.5503 | 4.5570 | 4.5570 | 9,918 |
Sep 18, 2024 | 4.5522 | 4.5522 | 4.5435 | 4.5459 | 4.5459 | 6,641 |
Sep 17, 2024 | 4.5581 | 4.5633 | 4.5540 | 4.5549 | 4.5549 | 39,495 |
Sep 16, 2024 | 4.5560 | 4.5560 | 4.5490 | 4.5560 | 4.5560 | 8,031 |
Sep 13, 2024 | 4.5506 | 4.5554 | 4.5479 | 4.5551 | 4.5551 | 36,347 |
Sep 12, 2024 | 4.5538 | 4.5546 | 4.5430 | 4.5430 | 4.5430 | 47,288 |
Sep 11, 2024 | 4.5463 | 4.5542 | 4.5463 | 4.5542 | 4.5542 | 9,797 |
Sep 10, 2024 | 4.5462 | 4.5531 | 4.5445 | 4.5531 | 4.5531 | 42,070 |
Sep 9, 2024 | 4.5403 | 4.5526 | 4.5365 | 4.5526 | 4.5526 | 47,287 |
Sep 6, 2024 | 4.5464 | 4.5544 | 4.5423 | 4.5491 | 4.5491 | 11,573 |
Sep 5, 2024 | 4.5485 | 4.5485 | 4.5341 | 4.5400 | 4.5400 | 224,434 |
Sep 4, 2024 | 4.5313 | 4.5515 | 4.5302 | 4.5374 | 4.5374 | 17,562 |
Sep 3, 2024 | 4.5206 | 4.5305 | 4.5152 | 4.5283 | 4.5283 | 27,213 |
Sep 2, 2024 | 4.4963 | 4.5202 | 4.4963 | 4.5198 | 4.5198 | 256,099 |
Aug 30, 2024 | 4.5478 | 4.5478 | 4.5240 | 4.5255 | 4.5255 | 11,090 |
Aug 29, 2024 | 4.5348 | 4.5348 | 4.5256 | 4.5256 | 4.5256 | 4,553 |
Aug 28, 2024 | 4.5308 | 4.5337 | 4.5256 | 4.5299 | 4.5299 | 560,080 |
Aug 27, 2024 | 4.5497 | 4.5497 | 4.5214 | 4.5268 | 4.5268 | 15,336 |
Aug 26, 2024 | 4.5327 | 4.5347 | 4.5275 | 4.5325 | 4.5325 | 16,011 |
Aug 23, 2024 | 4.5491 | 4.5491 | 4.5273 | 4.5358 | 4.5358 | 9,290 |
Aug 22, 2024 | 4.5400 | 4.5400 | 4.5293 | 4.5293 | 4.5293 | 17,166 |
Aug 21, 2024 | 4.5331 | 4.5383 | 4.5307 | 4.5383 | 4.5383 | 19,127 |
Aug 20, 2024 | 4.5296 | 4.5343 | 4.5250 | 4.5343 | 4.5343 | 27,920 |
Aug 19, 2024 | 4.5359 | 4.5359 | 4.5225 | 4.5260 | 4.5260 | 54,121 |
Aug 16, 2024 | 4.5221 | 4.5335 | 4.5221 | 4.5277 | 4.5277 | 73,670 |
Aug 15, 2024 | 4.5289 | 4.5298 | 4.5289 | 4.5298 | 4.5298 | 3,731 |
Aug 14, 2024 | 4.5251 | 4.5310 | 4.5215 | 4.5310 | 4.5310 | 18,449 |
Aug 13, 2024 | 4.5204 | 4.5281 | 4.5204 | 4.5281 | 4.5281 | 11,968 |
Aug 12, 2024 | 4.5194 | 4.5220 | 4.5179 | 4.5201 | 4.5201 | 59,773 |
Aug 9, 2024 | 4.5206 | 4.5248 | 4.5206 | 4.5209 | 4.5209 | 10,262 |
Aug 8, 2024 | 4.5202 | 4.5246 | 4.5160 | 4.5194 | 4.5194 | 56,455 |
Aug 7, 2024 | 4.5144 | 4.5219 | 4.5109 | 4.5219 | 4.5219 | 14,966 |
Aug 6, 2024 | 4.5254 | 4.5290 | 4.5176 | 4.5220 | 4.5220 | 52,661 |
Aug 5, 2024 | 4.5589 | 4.5589 | 4.5201 | 4.5208 | 4.5208 | 15,335 |
Aug 2, 2024 | 4.5453 | 4.5455 | 4.5170 | 4.5351 | 4.5351 | 29,380 |
Jul 31, 2024 | 4.5210 | 4.5277 | 4.5210 | 4.5229 | 4.5229 | 11,525 |
Jul 30, 2024 | 4.5151 | 4.5194 | 4.5106 | 4.5194 | 4.5194 | 21,016 |
Jul 29, 2024 | 4.5170 | 4.5180 | 4.5120 | 4.5130 | 4.5130 | 21,775 |
Jul 26, 2024 | 4.5002 | 4.5116 | 4.4977 | 4.5071 | 4.5071 | 5,947 |
Jul 25, 2024 | 4.5181 | 4.5181 | 4.5037 | 4.5072 | 4.5072 | 8,960 |
Jul 24, 2024 | 4.5020 | 4.5035 | 4.4983 | 4.4987 | 4.4987 | 34,628 |
Jul 23, 2024 | 4.4661 | 4.4999 | 4.4661 | 4.4999 | 4.4999 | 6,753 |
Jul 22, 2024 | 4.4895 | 4.4956 | 4.4895 | 4.4927 | 4.4927 | 39,313 |
Jul 19, 2024 | 4.4913 | 4.4956 | 4.4878 | 4.4878 | 4.4878 | 13,274 |
Jul 18, 2024 | 4.5141 | 4.5141 | 4.4900 | 4.5000 | 4.5000 | 95,731 |
Jul 17, 2024 | 4.4980 | 4.4982 | 4.4901 | 4.4939 | 4.4939 | 14,812 |
Jul 16, 2024 | 4.4921 | 4.5022 | 4.4901 | 4.4915 | 4.4915 | 98,958 |
Jul 15, 2024 | 4.4913 | 4.4927 | 4.4841 | 4.4909 | 4.4909 | 90,696 |
Jul 12, 2024 | 4.4835 | 4.4884 | 4.4785 | 4.4869 | 4.4869 | 20,962 |
Jul 11, 2024 | 4.4756 | 4.4942 | 4.4718 | 4.4919 | 4.4919 | 12,941 |
Jul 10, 2024 | 4.4761 | 4.4826 | 4.4761 | 4.4808 | 4.4808 | 15,361 |
Jul 9, 2024 | 4.4783 | 4.4786 | 4.4700 | 4.4714 | 4.4714 | 111,417 |
Jul 8, 2024 | 4.4720 | 4.4811 | 4.4720 | 4.4811 | 4.4811 | 5,442 |
Jul 5, 2024 | 4.4434 | 4.4710 | 4.4434 | 4.4710 | 4.4710 | 3,554 |
Jul 4, 2024 | 4.4691 | 4.4691 | 4.4645 | 4.4680 | 4.4680 | 13,469 |
Jul 3, 2024 | 4.4600 | 4.4679 | 4.4554 | 4.4679 | 4.4679 | 26,315 |
Jul 2, 2024 | 4.4540 | 4.4593 | 4.4485 | 4.4593 | 4.4593 | 24,481 |
Jul 1, 2024 | 4.4578 | 4.4593 | 4.4520 | 4.4530 | 4.4530 | 25,035 |
Jun 28, 2024 | 4.4663 | 4.4663 | 4.4549 | 4.4582 | 4.4582 | 30,832 |
Jun 27, 2024 | 4.4572 | 4.4750 | 4.4559 | 4.4649 | 4.4649 | 15,537 |
Jun 26, 2024 | 4.4843 | 4.4843 | 4.4572 | 4.4572 | 4.4572 | 123,337 |
Jun 25, 2024 | 4.4613 | 4.4724 | 4.4613 | 4.4654 | 4.4654 | 54,312 |
Jun 24, 2024 | 4.4616 | 4.4672 | 4.4570 | 4.4650 | 4.4650 | 112,873 |
Jun 21, 2024 | 4.4718 | 4.4738 | 4.4605 | 4.4605 | 4.4605 | 13,356 |
Jun 20, 2024 | 4.4584 | 4.4604 | 4.4531 | 4.4574 | 4.4574 | 133,981 |
Jun 19, 2024 | 4.4779 | 4.4779 | 4.4570 | 4.4617 | 4.4617 | 8,342 |
Jun 18, 2024 | 4.4544 | 4.4630 | 4.4532 | 4.4630 | 4.4630 | 79,982 |
Jun 17, 2024 | 4.4558 | 4.4590 | 4.4485 | 4.4515 | 4.4515 | 62,249 |
Jun 14, 2024 | 4.4660 | 4.4704 | 4.4645 | 4.4652 | 4.4652 | 108,387 |
Jun 13, 2024 | 4.4782 | 4.4782 | 4.4481 | 4.4600 | 4.4600 | 20,375 |
Jun 12, 2024 | 4.4420 | 4.4435 | 4.4389 | 4.4424 | 4.4424 | 11,099 |
Jun 11, 2024 | 4.4287 | 4.4363 | 4.4247 | 4.4363 | 4.4363 | 278,360 |
Jun 10, 2024 | 4.4327 | 4.4346 | 4.4297 | 4.4323 | 4.4323 | 44,335 |
Jun 7, 2024 | 4.4487 | 4.4487 | 4.4318 | 4.4385 | 4.4385 | 8,094 |
Jun 6, 2024 | 4.4553 | 4.4594 | 4.4317 | 4.4545 | 4.4545 | 138,250 |
Jun 5, 2024 | 4.4536 | 4.4651 | 4.4536 | 4.4587 | 4.4587 | 9,633 |
Jun 4, 2024 | 4.4686 | 4.4686 | 4.4519 | 4.4630 | 4.4630 | 89,374 |
Jun 3, 2024 | 4.4400 | 4.4485 | 4.4393 | 4.4481 | 4.4481 | 26,058 |
May 31, 2024 | 4.4387 | 4.4389 | 4.4311 | 4.4389 | 4.4389 | 5,943 |
May 30, 2024 | 4.4265 | 4.4432 | 4.4265 | 4.4372 | 4.4372 | 64,490 |
May 29, 2024 | 4.4410 | 4.4443 | 4.4345 | 4.4345 | 4.4345 | 113,805 |
May 28, 2024 | 4.4563 | 4.4563 | 4.4479 | 4.4500 | 4.4500 | 17,276 |
May 27, 2024 | 4.4405 | 4.4577 | 4.4405 | 4.4577 | 4.4577 | 58,239 |
May 24, 2024 | 4.4599 | 4.4599 | 4.4349 | 4.4448 | 4.4448 | 655,783 |
May 23, 2024 | 4.4549 | 4.4555 | 4.4398 | 4.4435 | 4.4435 | 87,288 |
May 22, 2024 | 4.4510 | 4.4597 | 4.4510 | 4.4597 | 4.4597 | 4,098,940 |
May 21, 2024 | 4.4773 | 4.4773 | 4.4403 | 4.4577 | 4.4577 | 61,344 |
May 17, 2024 | 4.4629 | 4.4635 | 4.4554 | 4.4586 | 4.4586 | 3,097,193 |
May 16, 2024 | 4.4768 | 4.4768 | 4.4695 | 4.4696 | 4.4696 | 1,112,993 |
May 15, 2024 | 4.4600 | 4.5050 | 4.4568 | 4.4709 | 4.4709 | 1,049,817 |
May 14, 2024 | 4.4566 | 4.4594 | 4.4465 | 4.4515 | 4.4515 | 70,794 |
May 13, 2024 | 4.4537 | 4.4594 | 4.4530 | 4.4586 | 4.4586 | 17,372 |
May 10, 2024 | 4.4446 | 4.4676 | 4.4446 | 4.4604 | 4.4604 | 11,893 |
May 8, 2024 | 4.4901 | 4.4901 | 4.4628 | 4.4693 | 4.4693 | 11,633 |
May 7, 2024 | 4.4736 | 4.4762 | 4.4672 | 4.4762 | 4.4762 | 9,803 |
May 6, 2024 | 4.4853 | 4.4853 | 4.4669 | 4.4676 | 4.4676 | 118,140 |
May 3, 2024 | 4.4536 | 4.4697 | 4.4506 | 4.4641 | 4.4641 | 3,173 |
May 2, 2024 | 4.4463 | 4.4525 | 4.4463 | 4.4473 | 4.4473 | 15,187 |
Apr 30, 2024 | 4.4649 | 4.4649 | 4.4410 | 4.4410 | 4.4410 | 41,380 |
Apr 29, 2024 | 4.4529 | 4.4540 | 4.4482 | 4.4538 | 4.4538 | 9,439 |
Apr 26, 2024 | 4.4333 | 4.4462 | 4.4333 | 4.4462 | 4.4462 | 3,947 |
Apr 25, 2024 | 4.4391 | 4.4447 | 4.4303 | 4.4303 | 4.4303 | 94,751 |
Apr 24, 2024 | 4.4449 | 4.4492 | 4.4397 | 4.4438 | 4.4438 | 12,633 |
Apr 23, 2024 | 4.4619 | 4.4619 | 4.4522 | 4.4572 | 4.4572 | 5,075 |
Apr 22, 2024 | 4.4468 | 4.4529 | 4.4411 | 4.4529 | 4.4529 | 29,477 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%