Swiss - Delayed Quote CHF
VanEck Global Real Estate UCITS ETF (TRET.SW)
35.29
+0.63
+(1.82%)
At close: May 2 at 9:53:50 AM 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 2,540 |
Apr 30, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 29 |
Apr 28, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 75 |
Apr 25, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Apr 24, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Apr 23, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 21 |
Apr 22, 2025 | 33.52 | 33.70 | 33.52 | 33.70 | 33.70 | 179 |
Apr 17, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Apr 16, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
Apr 15, 2025 | 33.15 | 33.21 | 33.15 | 33.21 | 33.21 | 35 |
Apr 14, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Apr 11, 2025 | 32.06 | 32.06 | 31.72 | 31.76 | 31.76 | 519 |
Apr 10, 2025 | 34.81 | 34.81 | 32.92 | 33.10 | 33.10 | 205 |
Apr 9, 2025 | 31.80 | 31.80 | 30.97 | 30.97 | 30.97 | 1,694 |
Apr 8, 2025 | 32.92 | 33.57 | 32.92 | 33.13 | 33.13 | 1,506 |
Apr 7, 2025 | 33.34 | 33.34 | 33.06 | 33.06 | 33.06 | 1,010 |
Apr 4, 2025 | 35.00 | 35.00 | 34.28 | 34.28 | 34.28 | 338 |
Apr 3, 2025 | 36.53 | 36.53 | 35.47 | 35.47 | 35.47 | 314 |
Apr 2, 2025 | 37.03 | 37.06 | 37.03 | 37.06 | 37.06 | 134 |
Apr 1, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 28 |
Mar 31, 2025 | 36.20 | 36.67 | 36.20 | 36.65 | 36.65 | 1,139 |
Mar 28, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 10 |
Mar 27, 2025 | 36.97 | 37.22 | 36.97 | 37.22 | 37.22 | 48 |
Mar 26, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 482 |
Mar 25, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 73 |
Mar 24, 2025 | 36.72 | 36.78 | 36.56 | 36.78 | 36.78 | 351 |
Mar 21, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
Mar 20, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 280 |
Mar 19, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 161 |
Mar 18, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Mar 17, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Mar 14, 2025 | 36.15 | 36.50 | 36.15 | 36.50 | 36.50 | 44 |
Mar 13, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 104 |
Mar 12, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
Mar 11, 2025 | 37.06 | 37.06 | 36.26 | 36.50 | 36.50 | 208 |
Mar 10, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 396 |
Mar 7, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 80 |
Mar 6, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
Mar 5, 2025 | 0.306096 Dividend | |||||
Mar 5, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 16 |
Mar 4, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.23 | - |
Mar 3, 2025 | 38.82 | 39.00 | 38.82 | 39.00 | 38.69 | 1,500 |
Feb 28, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.30 | - |
Feb 27, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.18 | - |
Feb 26, 2025 | 38.61 | 38.61 | 38.47 | 38.47 | 38.17 | 90 |
Feb 25, 2025 | 38.44 | 38.44 | 38.27 | 38.27 | 37.97 | 228 |
Feb 24, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 37.96 | 13 |
Feb 21, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.00 | 431 |
Feb 20, 2025 | 38.28 | 38.31 | 38.28 | 38.31 | 38.00 | 4 |
Feb 19, 2025 | 38.06 | 38.75 | 38.06 | 38.75 | 38.44 | 172 |
Feb 18, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 37.88 | 70 |
Feb 17, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.76 | 8 |
Feb 14, 2025 | 38.24 | 38.44 | 38.24 | 38.25 | 37.95 | 345 |
Feb 13, 2025 | 38.17 | 38.17 | 38.13 | 38.13 | 37.83 | 43 |
Feb 12, 2025 | 38.36 | 38.41 | 38.00 | 38.00 | 37.70 | 221 |
Feb 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | 30 |
Feb 10, 2025 | 37.95 | 38.24 | 37.95 | 38.13 | 37.83 | 481 |
Feb 7, 2025 | 38.08 | 38.22 | 38.08 | 38.22 | 37.92 | 70 |
Feb 6, 2025 | 38.00 | 38.15 | 38.00 | 38.15 | 37.85 | 550 |
Feb 5, 2025 | 37.51 | 37.64 | 37.51 | 37.64 | 37.34 | 205 |
Feb 4, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.15 | 70 |
Feb 3, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.55 | 5 |
Jan 31, 2025 | 37.90 | 38.00 | 37.90 | 38.00 | 37.70 | 66 |
Jan 30, 2025 | 37.24 | 37.70 | 37.24 | 37.70 | 37.40 | 414 |
Jan 29, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.46 | - |
Jan 28, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.53 | 6 |
Jan 27, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.10 | 70 |
Jan 24, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 36.81 | 700 |
Jan 23, 2025 | 36.99 | 36.99 | 36.91 | 36.91 | 36.62 | 41 |
Jan 22, 2025 | 37.58 | 37.58 | 37.28 | 37.28 | 36.98 | 101 |
Jan 21, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 36.80 | - |
Jan 20, 2025 | 37.29 | 37.29 | 37.03 | 37.05 | 36.76 | 145 |
Jan 17, 2025 | 37.09 | 37.17 | 37.09 | 37.13 | 36.83 | 175 |
Jan 16, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.18 | 175 |
Jan 15, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.37 | 842 |
Jan 14, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.70 | 8 |
Jan 13, 2025 | 35.41 | 35.72 | 35.41 | 35.72 | 35.44 | 548 |
Jan 10, 2025 | 36.26 | 36.26 | 36.02 | 36.02 | 35.73 | 107 |
Jan 9, 2025 | 36.40 | 36.40 | 36.24 | 36.24 | 35.95 | 155 |
Jan 8, 2025 | 36.22 | 36.22 | 35.99 | 36.17 | 35.88 | 1,853 |
Jan 7, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.37 | - |
Jan 6, 2025 | 37.50 | 37.50 | 36.88 | 36.88 | 36.58 | 90 |
Jan 3, 2025 | 36.63 | 36.63 | 36.60 | 36.60 | 36.30 | 175 |
Dec 30, 2024 | 36.54 | 36.56 | 36.35 | 36.56 | 36.26 | 2,857 |
Dec 27, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.29 | 252 |
Dec 23, 2024 | 36.03 | 36.04 | 36.01 | 36.01 | 35.73 | 337 |
Dec 20, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.38 | 144 |
Dec 19, 2024 | 36.17 | 36.17 | 35.83 | 35.83 | 35.54 | 305 |
Dec 18, 2024 | 36.98 | 37.06 | 36.98 | 37.06 | 36.77 | 1,013 |
Dec 17, 2024 | 36.91 | 37.09 | 36.91 | 37.09 | 36.80 | 215 |
Dec 16, 2024 | 37.40 | 37.40 | 37.03 | 37.03 | 36.73 | 455 |
Dec 13, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.05 | 40 |
Dec 12, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 36.86 | - |
Dec 11, 2024 | 37.10 | 37.10 | 37.03 | 37.03 | 36.74 | 1,080 |
Dec 10, 2024 | 37.42 | 37.42 | 37.09 | 37.09 | 36.80 | 77 |
Dec 9, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.04 | - |
Dec 6, 2024 | 37.65 | 37.65 | 37.34 | 37.34 | 37.04 | 261 |
Dec 5, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.32 | - |
Dec 4, 2024 | 0.269828 Dividend | |||||
Dec 4, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.42 | 8 |
Dec 3, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 37.87 | 54 |
Dec 2, 2024 | 38.99 | 38.99 | 38.65 | 38.65 | 38.07 | 758 |
Nov 29, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.46 | 412 |
Nov 28, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.35 | - |
Nov 27, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.14 | - |
Nov 26, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.13 | 143 |
Nov 25, 2024 | 38.99 | 38.99 | 38.53 | 38.53 | 37.96 | 143 |
Nov 22, 2024 | 38.55 | 38.58 | 38.55 | 38.58 | 38.00 | 245 |
Nov 21, 2024 | 37.74 | 37.74 | 37.58 | 37.58 | 37.02 | 23 |
Nov 20, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.35 | 264 |
Nov 19, 2024 | 37.72 | 37.87 | 37.72 | 37.87 | 37.31 | 1,038 |
Nov 18, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 36.99 | 55 |
Nov 15, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.29 | - |
Nov 14, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.29 | 50 |
Nov 13, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.41 | - |
Nov 12, 2024 | 38.00 | 38.00 | 37.98 | 37.98 | 37.41 | 15 |
Nov 11, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 37.50 | - |
Nov 8, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.06 | - |
Nov 7, 2024 | 37.08 | 37.46 | 37.08 | 37.30 | 36.74 | 381 |
Nov 6, 2024 | 38.50 | 38.51 | 37.38 | 37.38 | 36.82 | 3,654 |
Nov 5, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.45 | - |
Nov 4, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.45 | 54 |
Nov 1, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.85 | - |
Oct 31, 2024 | 37.50 | 37.50 | 37.45 | 37.45 | 36.89 | 538 |
Oct 30, 2024 | 37.78 | 37.90 | 37.78 | 37.90 | 37.34 | 116 |
Oct 29, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.34 | 131 |
Oct 28, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 37.48 | - |
Oct 25, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.63 | - |
Oct 24, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.65 | 14 |
Oct 23, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.31 | 660 |
Oct 22, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.44 | - |
Oct 21, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.11 | 10 |
Oct 18, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 37.99 | 270 |
Oct 17, 2024 | 38.61 | 38.63 | 38.60 | 38.63 | 38.06 | 785 |
Oct 16, 2024 | 38.14 | 38.54 | 38.14 | 38.54 | 37.97 | 252 |
Oct 15, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.51 | 66 |
Oct 14, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.09 | - |
Oct 11, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 36.66 | - |
Oct 10, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 36.64 | - |
Oct 9, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 36.64 | 200 |
Oct 8, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.01 | - |
Oct 7, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.01 | - |
Oct 4, 2024 | 37.90 | 37.90 | 37.66 | 37.66 | 37.10 | 188 |
Oct 3, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.30 | - |
Oct 2, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.30 | 15 |
Oct 1, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.73 | 181 |
Sep 30, 2024 | 37.96 | 37.96 | 37.87 | 37.87 | 37.30 | 560 |
Sep 27, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 37.77 | 7 |
Sep 26, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 37.90 | - |
Sep 25, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 37.90 | 13 |
Sep 24, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.93 | - |
Sep 23, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.93 | 32 |
Sep 20, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 37.70 | 10 |
Sep 19, 2024 | 38.67 | 38.67 | 38.62 | 38.62 | 38.04 | 32 |
Sep 18, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 37.69 | 5 |
Sep 17, 2024 | 38.61 | 38.65 | 38.61 | 38.65 | 38.07 | 36 |
Sep 16, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.81 | - |
Sep 13, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.81 | - |
Sep 12, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 37.81 | 100 |
Sep 11, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.10 | - |
Sep 10, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.10 | - |
Sep 9, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.84 | - |
Sep 6, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.48 | 3 |
Sep 5, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.19 | 943 |
Sep 4, 2024 | 0.338407 Dividend | |||||
Sep 4, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 36.76 | 6 |
Sep 3, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 36.99 | - |
Sep 2, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 36.99 | 78 |
Aug 30, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 36.58 | - |
Aug 29, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 36.58 | - |
Aug 28, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 36.58 | 4 |
Aug 27, 2024 | 37.50 | 37.50 | 37.47 | 37.47 | 36.58 | 72 |
Aug 26, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 36.62 | 13 |
Aug 23, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 36.32 | 52 |
Aug 22, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 35.94 | - |
Aug 21, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 35.94 | - |
Aug 20, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 35.95 | - |
Aug 19, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 35.95 | - |
Aug 16, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 35.92 | - |
Aug 15, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 35.92 | - |
Aug 14, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 35.68 | - |
Aug 13, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.58 | 272 |
Aug 12, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.53 | - |
Aug 9, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 35.67 | 272 |
Aug 8, 2024 | 35.69 | 36.15 | 35.58 | 36.15 | 35.29 | 1,448 |
Aug 7, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 35.47 | - |
Aug 6, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.27 | - |
Aug 5, 2024 | 35.00 | 35.08 | 34.94 | 34.94 | 34.12 | 1,631 |
Aug 2, 2024 | 36.26 | 36.28 | 35.86 | 35.86 | 35.01 | 9,091 |
Jul 31, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 35.93 | 3 |
Jul 30, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 35.80 | - |
Jul 29, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 35.49 | - |
Jul 26, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 35.49 | - |
Jul 25, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 35.49 | - |
Jul 24, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 35.92 | - |
Jul 23, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.13 | 25 |
Jul 22, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 35.76 | - |
Jul 19, 2024 | 36.67 | 36.67 | 36.63 | 36.63 | 35.76 | 250 |
Jul 18, 2024 | 36.80 | 37.10 | 36.80 | 37.10 | 36.22 | 168 |
Jul 17, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 35.93 | 55 |
Jul 16, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 35.94 | - |
Jul 15, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 35.94 | 2 |
Jul 12, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 35.48 | - |
Jul 11, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 35.17 | - |
Jul 10, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.60 | - |
Jul 9, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.60 | - |
Jul 8, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.60 | - |
Jul 5, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.60 | - |
Jul 4, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.60 | - |
Jul 3, 2024 | 35.42 | 35.44 | 35.42 | 35.44 | 34.60 | 603 |
Jul 2, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.28 | - |
Jul 1, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.28 | - |
Jun 28, 2024 | 35.19 | 35.19 | 35.12 | 35.12 | 34.28 | 4 |
Jun 27, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 33.87 | 200 |
Jun 26, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.16 | - |
Jun 25, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.51 | 5 |
Jun 24, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.10 | - |
Jun 21, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 33.88 | - |
Jun 20, 2024 | 34.47 | 34.71 | 34.47 | 34.71 | 33.88 | 3,428 |
Jun 19, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 33.54 | - |
Jun 18, 2024 | 34.22 | 34.35 | 34.22 | 34.35 | 33.54 | 112 |
Jun 17, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.68 | - |
Jun 14, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.68 | 150 |
Jun 13, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 33.94 | 1,445 |
Jun 12, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 33.74 | 440 |
Jun 11, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 33.81 | - |
Jun 10, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 33.81 | 150 |
Jun 7, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.00 | 30 |
Jun 6, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.32 | - |
Jun 5, 2024 | 0.417986 Dividend | |||||
Jun 5, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.32 | 321 |
Jun 4, 2024 | 35.31 | 35.31 | 35.20 | 35.20 | 33.96 | 55 |
Jun 3, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 34.32 | 56 |
May 31, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 33.74 | - |
May 30, 2024 | 34.60 | 34.63 | 34.60 | 34.63 | 33.41 | 345 |
May 29, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 33.67 | 1,000 |
May 28, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 34.37 | 35 |
May 27, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.10 | 66 |
May 24, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 34.36 | - |
May 23, 2024 | 35.99 | 35.99 | 35.95 | 35.95 | 34.68 | 54 |
May 22, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.97 | 138 |
May 21, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.94 | 27 |
May 17, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.88 | - |
May 16, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.88 | - |
May 15, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.88 | 15 |
May 14, 2024 | 35.75 | 35.92 | 35.75 | 35.92 | 34.65 | 285 |
May 13, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 34.44 | - |
May 10, 2024 | 35.84 | 35.87 | 35.69 | 35.69 | 34.44 | 309 |
May 8, 2024 | 35.41 | 35.49 | 35.41 | 35.49 | 34.24 | 183 |
May 7, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 34.29 | - |
May 6, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 33.85 | - |
May 3, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 33.85 | - |
May 2, 2024 | 35.03 | 35.03 | 34.90 | 34.90 | 33.67 | 138 |
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%