Amsterdam - Delayed Quote EUR
UBS(Lux)Fund Solutions – MSCI USA Socially Responsible UCITS ETF(USD)A-dis (UIMP.AS)
190.46
+1.16
+(0.61%)
At close: April 30 at 5:21:43 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 190.94 | 191.08 | 188.50 | 190.46 | 190.46 | 6,891 |
Apr 28, 2025 | 188.90 | 190.08 | 187.86 | 187.86 | 187.86 | 3,022 |
Apr 25, 2025 | 188.56 | 188.90 | 186.70 | 187.76 | 187.76 | 19,326 |
Apr 24, 2025 | 184.34 | 187.26 | 183.40 | 187.16 | 187.16 | 3,595 |
Apr 23, 2025 | 184.00 | 188.22 | 183.84 | 185.58 | 185.58 | 13,725 |
Apr 22, 2025 | 176.96 | 179.20 | 176.54 | 179.12 | 179.12 | 3,881 |
Apr 17, 2025 | 183.08 | 183.90 | 180.82 | 181.68 | 181.68 | 8,660 |
Apr 16, 2025 | 183.96 | 185.88 | 182.94 | 184.92 | 184.92 | 7,646 |
Apr 15, 2025 | 187.22 | 188.54 | 185.80 | 187.36 | 187.36 | 11,255 |
Apr 14, 2025 | 184.40 | 187.62 | 184.40 | 185.40 | 185.40 | 5,613 |
Apr 11, 2025 | 183.04 | 183.26 | 179.02 | 180.50 | 180.50 | 6,946 |
Apr 10, 2025 | 193.68 | 193.68 | 185.72 | 183.66 | 183.66 | 6,063 |
Apr 9, 2025 | 176.94 | 178.92 | 173.60 | 176.76 | 176.76 | 7,075 |
Apr 8, 2025 | 183.90 | 188.70 | 183.90 | 185.60 | 185.60 | 9,269 |
Apr 7, 2025 | 177.96 | 183.74 | 174.64 | 179.04 | 179.04 | 15,781 |
Apr 4, 2025 | 191.40 | 192.46 | 185.42 | 186.66 | 186.66 | 12,783 |
Apr 3, 2025 | 196.54 | 197.00 | 191.94 | 193.60 | 193.60 | 7,305 |
Apr 2, 2025 | 203.35 | 203.35 | 201.45 | 203.65 | 203.65 | 3,118 |
Apr 1, 2025 | 202.65 | 203.10 | 202.10 | 203.80 | 203.80 | 5,436 |
Mar 31, 2025 | 200.25 | 200.45 | 198.82 | 200.75 | 200.75 | 14,218 |
Mar 28, 2025 | 205.40 | 206.45 | 202.05 | 201.90 | 201.90 | 4,969 |
Mar 27, 2025 | 206.40 | 207.55 | 205.25 | 206.40 | 206.40 | 6,217 |
Mar 26, 2025 | 208.65 | 209.05 | 207.00 | 207.05 | 207.05 | 7,231 |
Mar 25, 2025 | 207.55 | 207.95 | 207.30 | 207.45 | 207.45 | 5,043 |
Mar 24, 2025 | 204.90 | 207.75 | 204.90 | 207.65 | 207.65 | 5,195 |
Mar 21, 2025 | 202.75 | 202.80 | 201.05 | 202.80 | 202.80 | 13,398 |
Mar 20, 2025 | 203.80 | 204.85 | 202.45 | 203.15 | 203.15 | 8,592 |
Mar 19, 2025 | 201.30 | 202.65 | 201.25 | 202.65 | 202.65 | 1,859 |
Mar 18, 2025 | 202.00 | 202.55 | 200.90 | 200.80 | 200.80 | 13,291 |
Mar 17, 2025 | 200.55 | 202.40 | 200.35 | 201.75 | 201.75 | 11,597 |
Mar 14, 2025 | 198.82 | 201.45 | 198.64 | 200.90 | 200.90 | 4,575 |
Mar 13, 2025 | 199.10 | 200.95 | 197.68 | 198.10 | 198.10 | 11,961 |
Mar 12, 2025 | 199.56 | 201.60 | 197.94 | 199.80 | 199.80 | 12,538 |
Mar 11, 2025 | 201.75 | 202.00 | 198.20 | 198.50 | 198.50 | 9,002 |
Mar 10, 2025 | 206.50 | 206.50 | 204.40 | 204.20 | 204.20 | 8,015 |
Mar 7, 2025 | 206.35 | 207.15 | 204.15 | 204.10 | 204.10 | 8,162 |
Mar 6, 2025 | 209.40 | 209.40 | 206.85 | 208.60 | 208.60 | 6,519 |
Mar 5, 2025 | 211.80 | 211.80 | 207.80 | 207.80 | 207.80 | 13,782 |
Mar 4, 2025 | 217.35 | 217.40 | 211.55 | 211.70 | 211.70 | 13,659 |
Mar 3, 2025 | 222.25 | 222.35 | 220.05 | 220.15 | 220.15 | 9,020 |
Feb 28, 2025 | 219.55 | 220.70 | 219.15 | 219.65 | 219.65 | 17,468 |
Feb 27, 2025 | 221.70 | 222.90 | 220.85 | 222.60 | 222.60 | 13,084 |
Feb 26, 2025 | 221.45 | 222.50 | 221.45 | 222.30 | 222.30 | 5,880 |
Feb 25, 2025 | 222.05 | 222.05 | 219.40 | 219.40 | 219.40 | 12,306 |
Feb 24, 2025 | 223.60 | 224.50 | 221.95 | 223.10 | 223.10 | 5,932 |
Feb 21, 2025 | 226.95 | 227.70 | 226.00 | 226.00 | 226.00 | 1,171 |
Feb 20, 2025 | 228.10 | 228.50 | 226.10 | 226.50 | 226.50 | 2,444 |
Feb 19, 2025 | 228.70 | 228.70 | 227.75 | 228.70 | 228.70 | 3,804 |
Feb 18, 2025 | 227.40 | 228.00 | 227.10 | 227.35 | 227.35 | 2,946 |
Feb 17, 2025 | 226.70 | 226.85 | 226.60 | 226.70 | 226.70 | 4,185 |
Feb 14, 2025 | 226.75 | 226.80 | 226.05 | 225.80 | 225.80 | 4,497 |
Feb 13, 2025 | 226.15 | 227.40 | 225.65 | 226.70 | 226.70 | 7,985 |
Feb 12, 2025 | 227.50 | 228.10 | 225.85 | 225.60 | 225.60 | 14,456 |
Feb 11, 2025 | 228.60 | 228.80 | 228.15 | 228.15 | 228.15 | 10,725 |
Feb 10, 2025 | 228.75 | 229.55 | 228.75 | 229.30 | 229.30 | 3,824 |
Feb 7, 2025 | 229.10 | 229.90 | 228.70 | 228.85 | 228.85 | 8,264 |
Feb 6, 2025 | 1.018182 Dividend | |||||
Feb 6, 2025 | 230.50 | 230.50 | 228.95 | 229.20 | 229.20 | 5,013 |
Feb 5, 2025 | 227.55 | 228.45 | 227.35 | 228.45 | 227.43 | 2,695 |
Feb 4, 2025 | 229.50 | 230.00 | 228.60 | 228.90 | 227.88 | 9,793 |
Feb 3, 2025 | 230.70 | 230.80 | 228.10 | 230.70 | 229.67 | 12,038 |
Jan 31, 2025 | 232.35 | 232.95 | 232.35 | 232.95 | 231.91 | 13,719 |
Jan 30, 2025 | 231.10 | 231.95 | 229.85 | 230.40 | 229.37 | 10,687 |
Jan 29, 2025 | 232.65 | 233.15 | 231.25 | 231.20 | 230.17 | 8,423 |
Jan 28, 2025 | 231.30 | 232.00 | 230.45 | 231.45 | 230.42 | 2,042 |
Jan 27, 2025 | 229.90 | 229.90 | 226.90 | 229.10 | 228.08 | 5,594 |
Jan 24, 2025 | 233.25 | 233.35 | 233.00 | 232.95 | 231.91 | 3,852 |
Jan 23, 2025 | 234.25 | 234.35 | 233.40 | 234.15 | 233.11 | 1,850 |
Jan 22, 2025 | 233.75 | 234.70 | 233.05 | 234.70 | 233.65 | 2,703 |
Jan 21, 2025 | 233.20 | 234.00 | 232.70 | 232.90 | 231.86 | 5,438 |
Jan 20, 2025 | 233.55 | 233.90 | 232.10 | 232.50 | 231.46 | 8,505 |
Jan 17, 2025 | 231.95 | 234.05 | 231.95 | 234.20 | 233.16 | 2,991 |
Jan 16, 2025 | 231.40 | 231.85 | 230.60 | 231.65 | 230.62 | 5,005 |
Jan 15, 2025 | 226.35 | 230.40 | 226.35 | 230.15 | 229.12 | 3,998 |
Jan 14, 2025 | 227.40 | 227.95 | 226.35 | 226.25 | 225.24 | 2,910 |
Jan 13, 2025 | 225.10 | 225.85 | 223.65 | 225.60 | 224.59 | 3,410 |
Jan 10, 2025 | 227.75 | 227.80 | 225.70 | 225.75 | 224.74 | 1,259 |
Jan 9, 2025 | 227.90 | 227.90 | 226.90 | 227.50 | 226.49 | 1,851 |
Jan 8, 2025 | 227.40 | 227.90 | 226.40 | 227.30 | 226.29 | 11,193 |
Jan 7, 2025 | 227.45 | 228.55 | 227.45 | 227.90 | 226.88 | 5,313 |
Jan 6, 2025 | 229.50 | 230.55 | 228.90 | 230.05 | 229.02 | 23,734 |
Jan 3, 2025 | 227.45 | 228.60 | 226.80 | 228.60 | 227.58 | 15,839 |
Jan 2, 2025 | 227.90 | 229.60 | 227.30 | 228.65 | 227.63 | 17,638 |
Dec 31, 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 226.19 | 1 |
Dec 30, 2024 | 228.30 | 228.30 | 225.25 | 226.85 | 225.84 | 13,112 |
Dec 27, 2024 | 230.60 | 230.60 | 228.10 | 228.45 | 227.43 | 9,027 |
Dec 24, 2024 | 227.85 | 227.85 | 227.85 | 227.85 | 226.83 | - |
Dec 23, 2024 | 227.95 | 228.20 | 227.60 | 227.85 | 226.83 | 4,653 |
Dec 20, 2024 | 224.20 | 227.35 | 223.45 | 228.85 | 227.83 | 6,496 |
Dec 19, 2024 | 227.65 | 228.80 | 226.85 | 227.95 | 226.93 | 7,135 |
Dec 18, 2024 | 232.80 | 233.40 | 232.80 | 233.40 | 232.36 | 1,502 |
Dec 17, 2024 | 233.65 | 233.65 | 232.40 | 232.90 | 231.86 | 5,780 |
Dec 16, 2024 | 232.90 | 233.75 | 232.90 | 233.90 | 232.86 | 7,442 |
Dec 13, 2024 | 234.60 | 234.60 | 232.95 | 232.95 | 231.91 | 11,215 |
Dec 12, 2024 | 234.25 | 235.15 | 233.65 | 234.60 | 233.55 | 3,636 |
Dec 11, 2024 | 233.05 | 234.90 | 233.05 | 234.90 | 233.85 | 8,615 |
Dec 10, 2024 | 234.10 | 234.25 | 233.00 | 234.20 | 233.16 | 3,907 |
Dec 9, 2024 | 235.25 | 235.25 | 234.80 | 233.10 | 232.06 | 3,906 |
Dec 6, 2024 | 233.50 | 235.00 | 233.40 | 234.60 | 233.55 | 2,235 |
Dec 5, 2024 | 235.75 | 235.80 | 235.50 | 234.30 | 233.26 | 2,193 |
Dec 4, 2024 | 235.65 | 236.25 | 235.00 | 235.20 | 234.15 | 6,104 |
Dec 3, 2024 | 234.05 | 234.35 | 233.45 | 233.55 | 232.51 | 3,544 |
Dec 2, 2024 | 233.85 | 235.10 | 233.25 | 234.65 | 233.60 | 23,132 |
Nov 29, 2024 | 231.95 | 233.05 | 231.95 | 233.05 | 232.01 | 1,861 |
Nov 28, 2024 | 232.20 | 232.40 | 231.50 | 232.35 | 231.31 | 7,111 |
Nov 27, 2024 | 233.00 | 233.30 | 231.25 | 231.10 | 230.07 | 1,904 |
Nov 26, 2024 | 234.15 | 234.20 | 233.35 | 234.10 | 233.06 | 5,118 |
Nov 25, 2024 | 235.00 | 235.35 | 234.50 | 235.30 | 234.25 | 5,423 |
Nov 22, 2024 | 231.90 | 234.65 | 231.90 | 235.00 | 233.95 | 2,796 |
Nov 21, 2024 | 227.50 | 231.55 | 227.50 | 231.50 | 230.47 | 7,463 |
Nov 20, 2024 | 227.30 | 227.75 | 226.55 | 226.55 | 225.54 | 2,989 |
Nov 19, 2024 | 225.90 | 226.15 | 224.40 | 226.15 | 225.14 | 5,179 |
Nov 18, 2024 | 226.80 | 227.05 | 226.15 | 227.10 | 226.09 | 4,163 |
Nov 15, 2024 | 226.85 | 227.50 | 226.20 | 226.25 | 225.24 | 2,069 |
Nov 14, 2024 | 230.60 | 231.80 | 230.60 | 229.55 | 228.53 | 1,978 |
Nov 13, 2024 | 228.80 | 230.60 | 228.25 | 230.55 | 229.52 | 11,501 |
Nov 12, 2024 | 230.75 | 230.80 | 229.55 | 230.00 | 228.97 | 5,679 |
Nov 11, 2024 | 228.05 | 229.90 | 228.05 | 230.65 | 229.62 | 6,498 |
Nov 8, 2024 | 224.00 | 225.95 | 223.25 | 226.05 | 225.04 | 2,525 |
Nov 7, 2024 | 222.30 | 222.30 | 221.60 | 222.60 | 221.61 | 2,032 |
Nov 6, 2024 | 222.15 | 223.10 | 220.45 | 220.80 | 219.82 | 5,283 |
Nov 5, 2024 | 210.65 | 212.35 | 210.60 | 211.90 | 210.96 | 3,945 |
Nov 4, 2024 | 210.65 | 211.00 | 209.90 | 210.95 | 210.01 | 3,380 |
Nov 1, 2024 | 210.50 | 212.40 | 209.95 | 212.00 | 211.06 | 2,280 |
Oct 31, 2024 | 212.20 | 212.30 | 210.60 | 211.05 | 210.11 | 12,132 |
Oct 30, 2024 | 214.75 | 214.75 | 214.05 | 214.30 | 213.34 | 2,167 |
Oct 29, 2024 | 215.80 | 215.80 | 214.90 | 215.65 | 214.69 | 4,194 |
Oct 28, 2024 | 216.70 | 216.70 | 215.85 | 215.85 | 214.89 | 2,502 |
Oct 25, 2024 | 215.15 | 216.55 | 215.15 | 216.10 | 215.14 | 2,582 |
Oct 24, 2024 | 215.35 | 215.80 | 215.30 | 215.55 | 214.59 | 2,310 |
Oct 23, 2024 | 215.30 | 215.30 | 214.05 | 214.05 | 213.10 | 1,413 |
Oct 22, 2024 | 214.55 | 214.70 | 214.30 | 214.35 | 213.39 | 5,230 |
Oct 21, 2024 | 215.80 | 215.80 | 214.80 | 214.80 | 213.84 | 3,186 |
Oct 18, 2024 | 215.85 | 216.20 | 215.50 | 215.75 | 214.79 | 1,550 |
Oct 17, 2024 | 216.45 | 218.05 | 216.30 | 216.50 | 215.54 | 2,239 |
Oct 16, 2024 | 214.85 | 215.45 | 214.55 | 215.35 | 214.39 | 2,003 |
Oct 15, 2024 | 216.60 | 216.70 | 215.70 | 215.70 | 214.74 | 3,691 |
Oct 14, 2024 | 213.70 | 214.50 | 213.70 | 215.20 | 214.24 | 2,626 |
Oct 11, 2024 | 212.20 | 213.30 | 212.15 | 213.30 | 212.35 | 1,551 |
Oct 10, 2024 | 213.25 | 213.30 | 212.60 | 213.30 | 212.35 | 1,217 |
Oct 9, 2024 | 211.40 | 212.75 | 211.05 | 212.85 | 211.90 | 4,225 |
Oct 8, 2024 | 208.95 | 210.70 | 208.95 | 211.25 | 210.31 | 2,351 |
Oct 7, 2024 | 211.05 | 211.05 | 209.85 | 210.30 | 209.36 | 4,639 |
Oct 4, 2024 | 208.90 | 211.95 | 208.90 | 210.10 | 209.16 | 996 |
Oct 3, 2024 | 208.20 | 209.25 | 208.10 | 208.95 | 208.02 | 1,796 |
Oct 2, 2024 | 208.30 | 208.55 | 207.55 | 209.40 | 208.47 | 4,696 |
Oct 1, 2024 | 209.75 | 210.60 | 208.05 | 208.35 | 207.42 | 3,025 |
Sep 30, 2024 | 208.60 | 208.65 | 207.60 | 208.60 | 207.67 | 9,396 |
Sep 27, 2024 | 208.95 | 209.45 | 208.70 | 209.45 | 208.52 | 1,896 |
Sep 26, 2024 | 209.10 | 209.90 | 209.10 | 207.85 | 206.92 | 2,918 |
Sep 25, 2024 | 206.65 | 207.85 | 206.65 | 207.85 | 206.92 | 1,870 |
Sep 24, 2024 | 208.20 | 208.40 | 208.10 | 207.65 | 206.72 | 3,983 |
Sep 23, 2024 | 207.10 | 207.50 | 207.00 | 207.30 | 206.38 | 2,502 |
Sep 20, 2024 | 207.00 | 207.00 | 206.40 | 205.55 | 204.63 | 1,536 |
Sep 19, 2024 | 205.75 | 206.85 | 205.75 | 207.45 | 206.53 | 6,567 |
Sep 18, 2024 | 204.70 | 204.85 | 204.25 | 204.40 | 203.49 | 4,484 |
Sep 17, 2024 | 204.75 | 205.35 | 204.70 | 206.00 | 205.08 | 1,158 |
Sep 16, 2024 | 204.20 | 204.25 | 204.10 | 204.20 | 203.29 | 2,487 |
Sep 13, 2024 | 203.45 | 203.75 | 203.25 | 204.20 | 203.29 | 1,497 |
Sep 12, 2024 | 203.70 | 203.75 | 202.75 | 202.75 | 201.85 | 1,169 |
Sep 11, 2024 | 200.40 | 200.65 | 197.98 | 198.72 | 197.83 | 1,327 |
Sep 10, 2024 | 199.36 | 200.40 | 199.36 | 200.50 | 199.61 | 3,452 |
Sep 9, 2024 | 197.48 | 198.64 | 197.48 | 198.86 | 197.97 | 1,945 |
Sep 6, 2024 | 197.26 | 199.70 | 197.26 | 196.00 | 195.13 | 5,342 |
Sep 5, 2024 | 199.62 | 199.96 | 198.36 | 198.28 | 197.40 | 1,531 |
Sep 4, 2024 | 199.32 | 200.65 | 199.30 | 200.15 | 199.26 | 6,206 |
Sep 3, 2024 | 204.40 | 204.55 | 203.60 | 202.65 | 201.75 | 1,347 |
Sep 2, 2024 | 203.75 | 204.40 | 203.75 | 204.15 | 203.24 | 3,829 |
Aug 30, 2024 | 202.90 | 203.40 | 202.80 | 202.60 | 201.70 | 8,621 |
Aug 29, 2024 | 200.85 | 203.20 | 200.85 | 203.20 | 202.29 | 1,140 |
Aug 28, 2024 | 202.05 | 202.45 | 201.25 | 200.90 | 200.00 | 3,655 |
Aug 27, 2024 | 201.40 | 201.50 | 200.60 | 201.10 | 200.20 | 8,510 |
Aug 26, 2024 | 202.55 | 202.80 | 202.45 | 201.55 | 200.65 | 5,449 |
Aug 23, 2024 | 201.20 | 202.20 | 201.20 | 201.55 | 200.65 | 1,222 |
Aug 22, 2024 | 202.70 | 202.90 | 202.60 | 201.75 | 200.85 | 1,076 |
Aug 21, 2024 | 201.75 | 202.10 | 201.60 | 201.60 | 200.70 | 2,064 |
Aug 20, 2024 | 202.95 | 203.15 | 202.75 | 201.70 | 200.80 | 9,952 |
Aug 19, 2024 | 201.00 | 201.70 | 200.75 | 201.70 | 200.80 | 2,345 |
Aug 16, 2024 | 201.95 | 201.95 | 201.05 | 201.20 | 200.30 | 4,542 |
Aug 15, 2024 | 197.62 | 201.35 | 197.54 | 201.15 | 200.25 | 2,213 |
Aug 14, 2024 | 196.88 | 197.22 | 196.64 | 196.68 | 195.80 | 3,842 |
Aug 13, 2024 | 195.32 | 196.18 | 194.38 | 196.52 | 195.64 | 1,809 |
Aug 12, 2024 | 195.24 | 195.54 | 195.24 | 194.34 | 193.47 | 2,308 |
Aug 9, 2024 | 195.04 | 195.62 | 193.78 | 194.42 | 193.55 | 1,440 |
Aug 8, 2024 | 189.58 | 193.84 | 189.14 | 193.94 | 193.08 | 7,075 |
Aug 7, 2024 | 0.803472 Dividend | |||||
Aug 7, 2024 | 193.52 | 195.24 | 193.20 | 194.52 | 193.65 | 10,068 |
Aug 6, 2024 | 193.22 | 193.58 | 192.32 | 193.16 | 191.50 | 7,222 |
Aug 5, 2024 | 195.12 | 195.12 | 187.60 | 191.44 | 189.79 | 6,563 |
Aug 2, 2024 | 201.70 | 201.70 | 194.64 | 194.64 | 192.97 | 1,713 |
Aug 1, 2024 | 207.00 | 207.85 | 205.95 | 205.05 | 203.29 | 2,114 |
Jul 31, 2024 | 205.75 | 206.55 | 205.75 | 207.25 | 205.47 | 2,215 |
Jul 30, 2024 | 204.90 | 205.65 | 204.20 | 204.10 | 202.35 | 10,984 |
Jul 29, 2024 | 204.75 | 205.95 | 204.25 | 204.40 | 202.64 | 5,810 |
Jul 26, 2024 | 202.35 | 203.75 | 202.25 | 203.15 | 201.40 | 4,456 |
Jul 25, 2024 | 200.45 | 202.40 | 200.45 | 202.60 | 200.86 | 2,031 |
Jul 24, 2024 | 204.25 | 204.25 | 202.85 | 202.50 | 200.76 | 3,420 |
Jul 23, 2024 | 205.60 | 207.20 | 205.40 | 206.95 | 205.17 | 4,921 |
Jul 22, 2024 | 203.65 | 204.70 | 203.65 | 204.50 | 202.74 | 2,155 |
Jul 19, 2024 | 204.95 | 205.75 | 203.50 | 203.20 | 201.45 | 1,520 |
Jul 18, 2024 | 206.85 | 206.85 | 206.30 | 206.55 | 204.77 | 3,719 |
Jul 17, 2024 | 208.65 | 208.65 | 207.25 | 206.95 | 205.17 | 7,223 |
Jul 16, 2024 | 207.70 | 209.20 | 207.40 | 208.80 | 207.00 | 3,949 |
Jul 15, 2024 | 208.15 | 208.65 | 207.50 | 208.40 | 206.61 | 3,930 |
Jul 12, 2024 | 205.40 | 205.45 | 205.20 | 207.65 | 205.86 | 4,340 |
Jul 11, 2024 | 206.95 | 207.00 | 206.30 | 206.80 | 205.02 | 1,112 |
Jul 10, 2024 | 205.30 | 205.65 | 205.20 | 205.50 | 203.73 | 2,754 |
Jul 9, 2024 | 205.25 | 205.40 | 205.20 | 205.00 | 203.24 | 4,358 |
Jul 8, 2024 | 204.00 | 204.45 | 204.00 | 204.85 | 203.09 | 2,285 |
Jul 5, 2024 | 204.20 | 204.20 | 203.80 | 203.80 | 202.05 | 1,542 |
Jul 4, 2024 | 204.35 | 204.35 | 203.70 | 203.70 | 201.95 | 933 |
Jul 3, 2024 | 203.40 | 203.70 | 203.40 | 203.60 | 201.85 | 1,443 |
Jul 2, 2024 | 201.50 | 202.70 | 201.05 | 202.70 | 200.96 | 4,026 |
Jul 1, 2024 | 202.50 | 202.80 | 201.65 | 202.05 | 200.31 | 5,377 |
Jun 28, 2024 | 203.45 | 204.65 | 203.30 | 203.75 | 202.00 | 10,009 |
Jun 27, 2024 | 201.95 | 201.95 | 201.65 | 202.35 | 200.61 | 1,441 |
Jun 26, 2024 | 202.25 | 202.65 | 201.80 | 201.60 | 199.87 | 4,518 |
Jun 25, 2024 | 201.45 | 201.95 | 201.25 | 201.45 | 199.72 | 6,008 |
Jun 24, 2024 | 202.50 | 202.50 | 202.15 | 202.50 | 200.76 | 2,791 |
Jun 21, 2024 | 202.10 | 202.55 | 201.85 | 202.35 | 200.61 | 1,525 |
Jun 20, 2024 | 202.50 | 203.10 | 202.50 | 202.75 | 201.01 | 1,348 |
Jun 19, 2024 | 202.00 | 202.00 | 201.60 | 201.65 | 199.92 | 1,411 |
Jun 18, 2024 | 200.80 | 201.20 | 200.80 | 201.10 | 199.37 | 3,214 |
Jun 17, 2024 | 200.00 | 200.00 | 199.20 | 199.80 | 198.08 | 2,511 |
Jun 14, 2024 | 199.76 | 200.20 | 199.30 | 199.42 | 197.71 | 1,186 |
Jun 13, 2024 | 198.10 | 198.44 | 197.86 | 198.16 | 196.46 | 3,973 |
Jun 12, 2024 | 196.86 | 198.00 | 196.54 | 197.60 | 195.90 | 1,227 |
Jun 11, 2024 | 196.96 | 197.02 | 196.00 | 196.32 | 194.63 | 3,899 |
Jun 10, 2024 | 196.74 | 196.92 | 196.30 | 196.98 | 195.29 | 2,184 |
Jun 7, 2024 | 195.52 | 195.94 | 195.00 | 196.42 | 194.73 | 923 |
Jun 6, 2024 | 195.60 | 195.92 | 195.56 | 195.44 | 193.76 | 1,710 |
Jun 5, 2024 | 193.48 | 194.80 | 193.48 | 194.80 | 193.13 | 1,532 |
Jun 4, 2024 | 192.62 | 193.10 | 191.84 | 192.46 | 190.81 | 9,449 |
Jun 3, 2024 | 194.84 | 195.18 | 194.62 | 192.62 | 190.96 | 4,111 |
May 31, 2024 | 192.46 | 192.46 | 191.66 | 191.64 | 189.99 | 8,559 |
May 30, 2024 | 193.38 | 193.42 | 193.20 | 192.72 | 191.06 | 1,280 |
May 29, 2024 | 195.10 | 195.14 | 194.26 | 194.86 | 193.18 | 3,452 |
May 28, 2024 | 196.02 | 196.18 | 195.38 | 195.42 | 193.74 | 5,617 |
May 27, 2024 | 196.12 | 196.36 | 195.94 | 196.24 | 194.55 | 5,459 |
May 24, 2024 | 196.24 | 196.38 | 195.82 | 196.28 | 194.59 | 2,031 |
May 23, 2024 | 198.96 | 198.98 | 197.60 | 198.12 | 196.42 | 2,022 |
May 22, 2024 | 197.72 | 198.16 | 197.72 | 198.06 | 196.36 | 3,583 |
May 21, 2024 | 197.58 | 197.58 | 197.30 | 197.40 | 195.70 | 3,672 |
May 20, 2024 | 197.22 | 197.22 | 197.22 | 197.76 | 196.06 | - |
May 17, 2024 | 197.18 | 197.54 | 197.18 | 196.90 | 195.21 | 1,227 |
May 16, 2024 | 197.86 | 197.86 | 197.58 | 197.68 | 195.98 | 1,303 |
May 15, 2024 | 196.00 | 197.12 | 195.94 | 197.12 | 195.43 | 1,656 |
May 14, 2024 | 195.62 | 195.98 | 195.30 | 195.72 | 194.04 | 3,859 |
May 13, 2024 | 196.24 | 196.24 | 196.10 | 196.08 | 194.39 | 1,853 |
May 10, 2024 | 195.62 | 196.26 | 195.60 | 195.90 | 194.22 | 3,844 |
May 9, 2024 | 194.70 | 194.70 | 194.70 | 194.92 | 193.24 | - |
May 8, 2024 | 195.00 | 195.00 | 193.98 | 194.56 | 192.89 | 5,014 |
May 7, 2024 | 195.10 | 195.10 | 194.28 | 194.72 | 193.05 | 5,130 |
May 6, 2024 | 193.66 | 193.72 | 193.42 | 193.92 | 192.25 | 2,460 |
May 3, 2024 | 191.72 | 193.04 | 191.30 | 192.36 | 190.71 | 2,597 |
May 2, 2024 | 191.12 | 192.12 | 190.96 | 191.08 | 189.44 | 5,006 |
Apr 30, 2024 | 194.40 | 194.44 | 193.28 | 192.86 | 191.20 | 10,579 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%