Amsterdam - Delayed Quote USD
iShares MSCI World Health Care Sector Advanced UCITS ETF USD Inc (WHCS.AS)
7.08
-0.01
(-0.14%)
At close: May 2 at 5:03:19 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 | 7.07 | 7.11 | 7.07 | 7.08 | 7.08 | 6,397 |
Apr 30, 2025 | 7.10 | 7.12 | 7.07 | 7.09 | 7.09 | 6,445 |
Apr 29, 2025 | 7.01 | 7.08 | 7.01 | 7.07 | 7.07 | 40,722 |
Apr 28, 2025 | 7.00 | 7.04 | 6.98 | 7.01 | 7.01 | 72,099 |
Apr 25, 2025 | 6.95 | 6.95 | 6.91 | 6.95 | 6.95 | 1,170 |
Apr 24, 2025 | 6.92 | 6.97 | 6.91 | 6.96 | 6.96 | 2,655 |
Apr 23, 2025 | 6.90 | 6.98 | 6.90 | 6.93 | 6.93 | 86,258 |
Apr 22, 2025 | 6.80 | 6.81 | 6.75 | 6.84 | 6.84 | 13,579 |
Apr 17, 2025 | 6.87 | 6.87 | 6.76 | 6.84 | 6.84 | 36,147 |
Apr 16, 2025 | 6.91 | 6.93 | 6.89 | 6.94 | 6.94 | 35,834 |
Apr 15, 2025 | 6.92 | 6.95 | 6.91 | 6.92 | 6.92 | 1,226 |
Apr 14, 2025 | 6.89 | 6.89 | 6.87 | 6.91 | 6.91 | 704 |
Apr 11, 2025 | 6.76 | 6.76 | 6.69 | 6.74 | 6.74 | 21,089 |
Apr 10, 2025 | 6.87 | 6.87 | 6.69 | 6.65 | 6.65 | 3,493 |
Apr 9, 2025 | 6.50 | 6.54 | 6.46 | 6.48 | 6.48 | 40,645 |
Apr 8, 2025 | 6.75 | 6.84 | 6.73 | 6.76 | 6.76 | 38,619 |
Apr 7, 2025 | 6.53 | 6.69 | 6.50 | 6.56 | 6.56 | 30,937 |
Apr 4, 2025 | 7.10 | 7.10 | 6.89 | 6.89 | 6.89 | 36,911 |
Apr 3, 2025 | 7.06 | 7.16 | 7.06 | 7.14 | 7.14 | 79,363 |
Apr 2, 2025 | 7.07 | 7.09 | 7.04 | 7.10 | 7.10 | 26,997 |
Apr 1, 2025 | 7.19 | 7.20 | 7.13 | 7.17 | 7.17 | 13,014 |
Mar 31, 2025 | 7.12 | 7.14 | 7.09 | 7.13 | 7.13 | 92,084 |
Mar 28, 2025 | 7.17 | 7.18 | 7.16 | 7.17 | 7.17 | 15,469 |
Mar 27, 2025 | 7.14 | 7.18 | 7.14 | 7.17 | 7.17 | 25,058 |
Mar 26, 2025 | 7.14 | 7.18 | 7.14 | 7.15 | 7.15 | 72,197 |
Mar 25, 2025 | 7.23 | 7.26 | 7.20 | 7.20 | 7.20 | 10,569 |
Mar 24, 2025 | 7.22 | 7.25 | 7.20 | 7.25 | 7.25 | 306,016 |
Mar 21, 2025 | 7.23 | 7.23 | 7.18 | 7.21 | 7.21 | 395 |
Mar 20, 2025 | 7.26 | 7.26 | 7.23 | 7.25 | 7.25 | 24,732 |
Mar 19, 2025 | 7.25 | 7.25 | 7.23 | 7.24 | 7.24 | 2,145 |
Mar 18, 2025 | 7.25 | 7.26 | 7.24 | 7.25 | 7.25 | 36,063 |
Mar 17, 2025 | 7.12 | 7.22 | 7.12 | 7.22 | 7.22 | 26,775 |
Mar 14, 2025 | 7.09 | 7.12 | 7.08 | 7.13 | 7.13 | 54,845 |
Mar 13, 2025 | 7.14 | 7.14 | 7.09 | 7.10 | 7.10 | 40,961 |
Mar 12, 2025 | 7.15 | 7.16 | 7.08 | 7.11 | 7.11 | 19,194 |
Mar 11, 2025 | 7.20 | 7.20 | 7.14 | 7.15 | 7.15 | 25,611 |
Mar 10, 2025 | 7.32 | 7.33 | 7.29 | 7.32 | 7.32 | 48,483 |
Mar 7, 2025 | 7.35 | 7.35 | 7.32 | 7.32 | 7.32 | 23,043 |
Mar 6, 2025 | 7.35 | 7.35 | 7.29 | 7.34 | 7.34 | 23,878 |
Mar 5, 2025 | 7.27 | 7.33 | 7.27 | 7.31 | 7.31 | 12,023 |
Mar 4, 2025 | 7.29 | 7.32 | 7.29 | 7.27 | 7.27 | 18,580 |
Mar 3, 2025 | 7.27 | 7.33 | 7.27 | 7.32 | 7.32 | 26,913 |
Feb 28, 2025 | 7.21 | 7.23 | 7.19 | 7.19 | 7.19 | 23,157 |
Feb 27, 2025 | 7.25 | 7.28 | 7.23 | 7.26 | 7.26 | 17,844 |
Feb 26, 2025 | 7.32 | 7.33 | 7.29 | 7.30 | 7.30 | 48,954 |
Feb 25, 2025 | 7.25 | 7.31 | 7.25 | 7.30 | 7.30 | 58,638 |
Feb 24, 2025 | 7.22 | 7.23 | 7.18 | 7.23 | 7.23 | 29,145 |
Feb 21, 2025 | 7.19 | 7.20 | 7.14 | 7.20 | 7.20 | 12,798 |
Feb 20, 2025 | 7.13 | 7.18 | 7.13 | 7.18 | 7.18 | 13,749 |
Feb 19, 2025 | 7.09 | 7.13 | 7.08 | 7.13 | 7.13 | 33,307 |
Feb 18, 2025 | 7.09 | 7.11 | 7.07 | 7.10 | 7.10 | 11,878 |
Feb 17, 2025 | 7.10 | 7.11 | 7.08 | 7.09 | 7.09 | 39,893 |
Feb 14, 2025 | 7.16 | 7.16 | 7.13 | 7.12 | 7.12 | 4,919 |
Feb 13, 2025 | 7.14 | 7.16 | 7.12 | 7.15 | 7.15 | 13,093 |
Feb 12, 2025 | 7.15 | 7.15 | 7.13 | 7.11 | 7.11 | 185,702 |
Feb 11, 2025 | 7.16 | 7.18 | 7.14 | 7.15 | 7.15 | 21,844 |
Feb 10, 2025 | 7.19 | 7.21 | 7.16 | 7.17 | 7.17 | 11,648 |
Feb 7, 2025 | 7.26 | 7.27 | 7.22 | 7.21 | 7.21 | 9,495 |
Feb 6, 2025 | 7.33 | 7.33 | 7.28 | 7.30 | 7.30 | 20,728 |
Feb 5, 2025 | 7.24 | 7.30 | 7.24 | 7.29 | 7.29 | 64,884 |
Feb 4, 2025 | 7.24 | 7.24 | 7.18 | 7.21 | 7.21 | 83,846 |
Feb 3, 2025 | 7.13 | 7.25 | 7.11 | 7.26 | 7.26 | 54,174 |
Jan 31, 2025 | 7.32 | 7.32 | 7.27 | 7.30 | 7.30 | 8,734 |
Jan 30, 2025 | 7.25 | 7.27 | 7.22 | 7.26 | 7.26 | 26,358 |
Jan 29, 2025 | 7.25 | 7.26 | 7.22 | 7.23 | 7.23 | 14,513 |
Jan 28, 2025 | 7.27 | 7.30 | 7.26 | 7.26 | 7.26 | 3,353 |
Jan 27, 2025 | 7.16 | 7.28 | 7.16 | 7.26 | 7.26 | 8,299 |
Jan 24, 2025 | 7.12 | 7.17 | 7.12 | 7.17 | 7.17 | 20,498 |
Jan 23, 2025 | 7.06 | 7.11 | 7.04 | 7.11 | 7.11 | 13,810 |
Jan 22, 2025 | 7.07 | 7.08 | 7.04 | 7.08 | 7.08 | 30,584 |
Jan 21, 2025 | 6.96 | 6.98 | 6.94 | 7.03 | 7.03 | 146,339 |
Jan 20, 2025 | 6.95 | 6.96 | 6.91 | 6.94 | 6.94 | 9,988 |
Jan 17, 2025 | 6.96 | 6.96 | 6.93 | 6.94 | 6.94 | 22,547 |
Jan 16, 2025 | 6.94 | 6.94 | 6.89 | 6.95 | 6.95 | 18,994 |
Jan 15, 2025 | 6.92 | 6.99 | 6.90 | 6.90 | 6.90 | 15,022 |
Jan 14, 2025 | 6.99 | 7.01 | 6.90 | 6.90 | 6.90 | 49,997 |
Jan 13, 2025 | 6.92 | 6.94 | 6.90 | 6.94 | 6.94 | 196,664 |
Jan 10, 2025 | 6.98 | 6.98 | 6.95 | 6.96 | 6.96 | 11,859 |
Jan 9, 2025 | 6.95 | 6.97 | 6.95 | 6.97 | 6.97 | 9,545 |
Jan 8, 2025 | 6.94 | 6.96 | 6.90 | 6.96 | 6.96 | 24,575 |
Jan 7, 2025 | 6.92 | 6.98 | 6.91 | 6.94 | 6.94 | 7,805 |
Jan 6, 2025 | 6.90 | 6.96 | 6.90 | 6.96 | 6.96 | 5,383 |
Jan 3, 2025 | 6.84 | 6.89 | 6.83 | 6.89 | 6.89 | 29,557 |
Jan 2, 2025 | 6.87 | 6.90 | 6.86 | 6.87 | 6.87 | 59,369 |
Dec 31, 2024 | 6.84 | 6.84 | 6.83 | 6.84 | 6.84 | 926 |
Dec 30, 2024 | 6.91 | 6.91 | 6.81 | 6.84 | 6.84 | 14,058 |
Dec 27, 2024 | 6.94 | 6.95 | 6.91 | 6.92 | 6.92 | 4,436 |
Dec 24, 2024 | 6.95 | 6.95 | 6.92 | 6.92 | 6.92 | 2,081 |
Dec 23, 2024 | 6.87 | 6.88 | 6.85 | 6.84 | 6.84 | 22,460 |
Dec 20, 2024 | 6.86 | 6.86 | 6.77 | 6.86 | 6.86 | 13,079 |
Dec 19, 2024 | 6.95 | 6.95 | 6.84 | 6.84 | 6.84 | 34,666 |
Dec 18, 2024 | 7.03 | 7.04 | 7.02 | 7.04 | 7.04 | 23,611 |
Dec 17, 2024 | 7.02 | 7.06 | 7.02 | 7.03 | 7.03 | 3,162 |
Dec 16, 2024 | 7.11 | 7.13 | 7.10 | 7.12 | 7.12 | 12,972 |
Dec 13, 2024 | 7.13 | 7.13 | 7.08 | 7.10 | 7.10 | 18,882 |
Dec 12, 2024 | 0.0299 Dividend | |||||
Dec 12, 2024 | 7.19 | 7.20 | 7.17 | 7.18 | 7.18 | 21,366 |
Dec 11, 2024 | 7.29 | 7.29 | 7.26 | 7.23 | 7.20 | 14,746 |
Dec 10, 2024 | 7.34 | 7.36 | 7.28 | 7.31 | 7.28 | 225,752 |
Dec 9, 2024 | 7.33 | 7.36 | 7.32 | 7.36 | 7.32 | 67,227 |
Dec 6, 2024 | 7.34 | 7.37 | 7.34 | 7.35 | 7.32 | 11,480 |
Dec 5, 2024 | 7.40 | 7.40 | 7.36 | 7.35 | 7.32 | 2,116 |
Dec 4, 2024 | 7.39 | 7.42 | 7.36 | 7.42 | 7.39 | 14,619 |
Dec 3, 2024 | 7.43 | 7.43 | 7.40 | 7.42 | 7.39 | 19,209 |
Dec 2, 2024 | 7.39 | 7.40 | 7.36 | 7.39 | 7.35 | 31,260 |
Nov 29, 2024 | 7.37 | 7.39 | 7.37 | 7.39 | 7.36 | 73,676 |
Nov 28, 2024 | 7.35 | 7.38 | 7.35 | 7.37 | 7.34 | 12,876 |
Nov 27, 2024 | 7.31 | 7.37 | 7.31 | 7.37 | 7.34 | 51,605 |
Nov 26, 2024 | 7.28 | 7.33 | 7.27 | 7.28 | 7.25 | 77,940 |
Nov 25, 2024 | 7.26 | 7.30 | 7.24 | 7.28 | 7.25 | 86,686 |
Nov 22, 2024 | 7.20 | 7.23 | 7.18 | 7.22 | 7.19 | 14,459 |
Nov 21, 2024 | 7.13 | 7.16 | 7.11 | 7.16 | 7.13 | 8,021 |
Nov 20, 2024 | 7.10 | 7.10 | 7.07 | 7.08 | 7.05 | 20,645 |
Nov 19, 2024 | 7.12 | 7.15 | 7.06 | 7.11 | 7.08 | 4,053 |
Nov 18, 2024 | 7.11 | 7.11 | 7.07 | 7.11 | 7.08 | 20,749 |
Nov 15, 2024 | 7.25 | 7.25 | 7.13 | 7.14 | 7.11 | 6,713 |
Nov 14, 2024 | 7.39 | 7.40 | 7.34 | 7.36 | 7.33 | 13,222 |
Nov 13, 2024 | 7.39 | 7.41 | 7.38 | 7.41 | 7.38 | 4,695 |
Nov 12, 2024 | 7.54 | 7.54 | 7.47 | 7.47 | 7.44 | 15,633 |
Nov 11, 2024 | 7.56 | 7.60 | 7.56 | 7.61 | 7.58 | 9,594 |
Nov 8, 2024 | 7.55 | 7.55 | 7.52 | 7.55 | 7.52 | 14,401 |
Nov 7, 2024 | 7.43 | 7.49 | 7.43 | 7.49 | 7.46 | 22,806 |
Nov 6, 2024 | 7.56 | 7.59 | 7.41 | 7.41 | 7.38 | 34,484 |
Nov 5, 2024 | 7.42 | 7.43 | 7.38 | 7.42 | 7.39 | 4,438 |
Nov 4, 2024 | 7.47 | 7.47 | 7.43 | 7.44 | 7.41 | 15,655 |
Nov 1, 2024 | 7.37 | 7.47 | 7.35 | 7.46 | 7.43 | 18,781 |
Oct 31, 2024 | 7.42 | 7.43 | 7.37 | 7.39 | 7.36 | 80,070 |
Oct 30, 2024 | 7.45 | 7.46 | 7.39 | 7.43 | 7.40 | 73,711 |
Oct 29, 2024 | 7.52 | 7.52 | 7.49 | 7.48 | 7.45 | 7,518 |
Oct 28, 2024 | 7.54 | 7.54 | 7.50 | 7.50 | 7.47 | 10,506 |
Oct 25, 2024 | 7.49 | 7.54 | 7.49 | 7.52 | 7.49 | 10,805 |
Oct 24, 2024 | 7.54 | 7.55 | 7.54 | 7.53 | 7.50 | 8,830 |
Oct 23, 2024 | 7.56 | 7.56 | 7.51 | 7.51 | 7.48 | 40,165 |
Oct 22, 2024 | 7.59 | 7.59 | 7.55 | 7.55 | 7.52 | 18,081 |
Oct 21, 2024 | 7.67 | 7.67 | 7.60 | 7.60 | 7.57 | 10,818 |
Oct 18, 2024 | 7.68 | 7.70 | 7.66 | 7.67 | 7.64 | 22,005 |
Oct 17, 2024 | 7.75 | 7.75 | 7.69 | 7.70 | 7.67 | 29,724 |
Oct 16, 2024 | 7.73 | 7.73 | 7.71 | 7.74 | 7.71 | 16,384 |
Oct 15, 2024 | 7.83 | 7.83 | 7.75 | 7.78 | 7.75 | 80,916 |
Oct 14, 2024 | 7.77 | 7.79 | 7.75 | 7.79 | 7.76 | 12,750 |
Oct 11, 2024 | 7.70 | 7.78 | 7.70 | 7.78 | 7.75 | 7,493 |
Oct 10, 2024 | 7.71 | 7.72 | 7.70 | 7.72 | 7.69 | 20,908 |
Oct 9, 2024 | 7.66 | 7.68 | 7.65 | 7.70 | 7.67 | 50,445 |
Oct 8, 2024 | 7.60 | 7.66 | 7.60 | 7.65 | 7.62 | 3,686 |
Oct 7, 2024 | 7.63 | 7.65 | 7.62 | 7.64 | 7.61 | 8,190 |
Oct 4, 2024 | 7.66 | 7.66 | 7.63 | 7.63 | 7.60 | 13,440 |
Oct 3, 2024 | 7.71 | 7.71 | 7.66 | 7.66 | 7.63 | 36,218 |
Oct 2, 2024 | 7.74 | 7.74 | 7.68 | 7.72 | 7.69 | 18,204 |
Oct 1, 2024 | 7.81 | 7.81 | 7.75 | 7.76 | 7.73 | 6,775 |
Sep 30, 2024 | 7.81 | 7.81 | 7.76 | 7.77 | 7.74 | 6,223 |
Sep 27, 2024 | 7.78 | 7.84 | 7.77 | 7.84 | 7.80 | 24,626 |
Sep 26, 2024 | 7.81 | 7.81 | 7.77 | 7.79 | 7.76 | 4,415 |
Sep 25, 2024 | 7.83 | 7.86 | 7.79 | 7.79 | 7.76 | 37,036 |
Sep 24, 2024 | 7.87 | 7.87 | 7.81 | 7.85 | 7.81 | 22,564 |
Sep 23, 2024 | 7.90 | 7.90 | 7.86 | 7.87 | 7.84 | 4,589 |
Sep 20, 2024 | 7.98 | 7.98 | 7.92 | 7.88 | 7.84 | 7,839 |
Sep 19, 2024 | 7.99 | 8.02 | 7.98 | 7.98 | 7.94 | 4,120 |
Sep 18, 2024 | 7.95 | 7.95 | 7.92 | 7.93 | 7.90 | 3,437 |
Sep 17, 2024 | 8.05 | 8.08 | 8.00 | 8.01 | 7.97 | 61,045 |
Sep 16, 2024 | 8.00 | 8.07 | 8.00 | 8.04 | 8.01 | 6,648 |
Sep 13, 2024 | 7.98 | 8.01 | 7.98 | 8.01 | 7.97 | 555 |
Sep 12, 2024 | 7.94 | 7.96 | 7.90 | 7.91 | 7.88 | 5,338 |
Sep 11, 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.81 | 551 |
Sep 10, 2024 | 7.89 | 7.92 | 7.88 | 7.91 | 7.87 | 16,067 |
Sep 9, 2024 | 7.88 | 7.93 | 7.88 | 7.93 | 7.90 | 19,394 |
Sep 6, 2024 | 7.90 | 7.90 | 7.87 | 7.86 | 7.83 | 6,969 |
Sep 5, 2024 | 8.01 | 8.01 | 7.92 | 7.86 | 7.83 | 1,098 |
Sep 4, 2024 | 8.05 | 8.05 | 8.02 | 8.02 | 7.98 | 6,404 |
Sep 3, 2024 | 8.09 | 8.11 | 8.09 | 8.10 | 8.07 | 893 |
Sep 2, 2024 | 8.11 | 8.11 | 8.08 | 8.10 | 8.07 | 9,526 |
Aug 30, 2024 | 8.14 | 8.14 | 8.08 | 8.08 | 8.05 | 8,041 |
Aug 29, 2024 | 8.09 | 8.12 | 8.09 | 8.10 | 8.07 | 19,140 |
Aug 28, 2024 | 8.04 | 8.08 | 8.03 | 8.07 | 8.03 | 9,017 |
Aug 27, 2024 | 8.04 | 8.04 | 8.01 | 8.02 | 7.98 | 15,048 |
Aug 26, 2024 | 8.05 | 8.06 | 8.03 | 8.03 | 7.99 | 16,157 |
Aug 23, 2024 | 8.02 | 8.05 | 8.02 | 8.07 | 8.03 | 3,531 |
Aug 22, 2024 | 8.01 | 8.06 | 7.99 | 7.99 | 7.96 | 12,892 |
Aug 21, 2024 | 7.98 | 8.02 | 7.97 | 7.98 | 7.95 | 95,563 |
Aug 20, 2024 | 7.97 | 7.98 | 7.96 | 7.97 | 7.94 | 64,479 |
Aug 19, 2024 | 7.92 | 7.96 | 7.92 | 7.96 | 7.93 | 120,628 |
Aug 16, 2024 | 7.90 | 7.92 | 7.90 | 7.90 | 7.87 | 27,238 |
Aug 15, 2024 | 7.86 | 7.90 | 7.84 | 7.89 | 7.85 | 10,891 |
Aug 14, 2024 | 7.83 | 7.85 | 7.83 | 7.84 | 7.81 | 76 |
Aug 13, 2024 | 7.74 | 7.80 | 7.72 | 7.80 | 7.77 | 2,764 |
Aug 12, 2024 | 7.75 | 7.76 | 7.71 | 7.72 | 7.69 | 47,362 |
Aug 9, 2024 | 7.73 | 7.75 | 7.73 | 7.75 | 7.72 | 1,882 |
Aug 8, 2024 | 7.62 | 7.67 | 7.58 | 7.71 | 7.67 | 29,414 |
Aug 7, 2024 | 7.70 | 7.73 | 7.69 | 7.71 | 7.68 | 32,839 |
Aug 6, 2024 | 7.68 | 7.68 | 7.65 | 7.71 | 7.68 | 4,008 |
Aug 5, 2024 | 7.89 | 7.89 | 7.64 | 7.66 | 7.63 | 75,890 |
Aug 2, 2024 | 7.88 | 7.88 | 7.86 | 7.73 | 7.70 | 73,062 |
Aug 1, 2024 | 7.87 | 7.89 | 7.84 | 7.83 | 7.80 | 8,687 |
Jul 31, 2024 | 7.89 | 7.90 | 7.86 | 7.88 | 7.85 | 7,221 |
Jul 30, 2024 | 7.77 | 7.80 | 7.76 | 7.79 | 7.76 | 1,474 |
Jul 29, 2024 | 7.75 | 7.75 | 7.71 | 7.72 | 7.69 | 9,345 |
Jul 26, 2024 | 7.65 | 7.75 | 7.65 | 7.74 | 7.71 | 2,224 |
Jul 25, 2024 | 7.65 | 7.71 | 7.64 | 7.70 | 7.67 | 64,217 |
Jul 24, 2024 | 7.61 | 7.64 | 7.61 | 7.65 | 7.61 | 821 |
Jul 23, 2024 | 7.63 | 7.67 | 7.63 | 7.64 | 7.61 | 455 |
Jul 22, 2024 | 7.57 | 7.62 | 7.57 | 7.61 | 7.58 | 1,310 |
Jul 19, 2024 | 7.57 | 7.58 | 7.54 | 7.54 | 7.51 | 2,619 |
Jul 18, 2024 | 7.71 | 7.71 | 7.70 | 7.63 | 7.60 | 7,211 |
Jul 17, 2024 | 7.68 | 7.75 | 7.63 | 7.69 | 7.66 | 22,429 |
Jul 16, 2024 | 7.57 | 7.68 | 7.55 | 7.66 | 7.63 | 112,496 |
Jul 15, 2024 | 7.65 | 7.65 | 7.60 | 7.60 | 7.57 | 2,251 |
Jul 12, 2024 | 7.58 | 7.62 | 7.58 | 7.64 | 7.61 | 1,285 |
Jul 11, 2024 | 7.50 | 7.58 | 7.48 | 7.56 | 7.53 | 32,488 |
Jul 10, 2024 | 7.43 | 7.45 | 7.43 | 7.46 | 7.43 | 3,105 |
Jul 9, 2024 | 7.43 | 7.44 | 7.40 | 7.40 | 7.37 | 669 |
Jul 8, 2024 | 7.41 | 7.47 | 7.41 | 7.43 | 7.39 | 6,550 |
Jul 5, 2024 | 7.40 | 7.40 | 7.38 | 7.39 | 7.35 | 1,912 |
Jul 4, 2024 | 7.36 | 7.39 | 7.36 | 7.39 | 7.36 | 28,424 |
Jul 3, 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.32 | 2,993 |
Jul 2, 2024 | 7.39 | 7.39 | 7.35 | 7.38 | 7.35 | 12,780 |
Jul 1, 2024 | 7.48 | 7.52 | 7.47 | 7.44 | 7.41 | 76,448 |
Jun 28, 2024 | 7.50 | 7.50 | 7.48 | 7.49 | 7.46 | 8,507 |
Jun 27, 2024 | 7.48 | 7.49 | 7.47 | 7.47 | 7.43 | 17,845 |
Jun 26, 2024 | 7.52 | 7.52 | 7.47 | 7.47 | 7.44 | 1,721 |
Jun 25, 2024 | 7.54 | 7.54 | 7.54 | 7.53 | 7.50 | 5,444 |
Jun 24, 2024 | 7.47 | 7.55 | 7.47 | 7.55 | 7.52 | 8,336 |
Jun 21, 2024 | 7.44 | 7.46 | 7.43 | 7.45 | 7.42 | 34,824 |
Jun 20, 2024 | 7.41 | 7.41 | 7.38 | 7.43 | 7.40 | 6,050 |
Jun 19, 2024 | 7.41 | 7.42 | 7.40 | 7.39 | 7.36 | 4,120 |
Jun 18, 2024 | 7.41 | 7.42 | 7.41 | 7.42 | 7.39 | 13,954 |
Jun 17, 2024 | 7.43 | 7.43 | 7.39 | 7.41 | 7.38 | 13,980 |
Jun 14, 2024 | 7.44 | 7.44 | 7.40 | 7.42 | 7.39 | 62,471 |
Jun 13, 2024 | 0.0414 Dividend | |||||
Jun 13, 2024 | 7.50 | 7.50 | 7.40 | 7.41 | 7.38 | 15,835 |
Jun 12, 2024 | 7.54 | 7.60 | 7.54 | 7.55 | 7.48 | 11,796 |
Jun 11, 2024 | 7.58 | 7.58 | 7.52 | 7.53 | 7.45 | 2,541 |
Jun 10, 2024 | 7.55 | 7.56 | 7.54 | 7.54 | 7.47 | 3,710 |
Jun 7, 2024 | 7.62 | 7.62 | 7.58 | 7.60 | 7.53 | 24,916 |
Jun 6, 2024 | 7.58 | 7.60 | 7.57 | 7.60 | 7.53 | 8,803 |
Jun 5, 2024 | 7.55 | 7.55 | 7.53 | 7.57 | 7.50 | 4,330 |
Jun 4, 2024 | 7.50 | 7.52 | 7.48 | 7.49 | 7.42 | 17,685 |
Jun 3, 2024 | 7.48 | 7.50 | 7.43 | 7.50 | 7.43 | 61,183 |
May 31, 2024 | 7.36 | 7.43 | 7.36 | 7.42 | 7.35 | 24,248 |
May 30, 2024 | 7.36 | 7.38 | 7.34 | 7.38 | 7.31 | 39,228 |
May 29, 2024 | 7.41 | 7.41 | 7.34 | 7.36 | 7.29 | 3,604 |
May 28, 2024 | 7.51 | 7.51 | 7.50 | 7.45 | 7.38 | 3,234 |
May 27, 2024 | 7.53 | 7.54 | 7.51 | 7.52 | 7.45 | 21,670 |
May 24, 2024 | 7.55 | 7.57 | 7.55 | 7.55 | 7.48 | 2,961 |
May 23, 2024 | 7.64 | 7.64 | 7.60 | 7.60 | 7.52 | 5,606 |
May 22, 2024 | 7.60 | 7.62 | 7.60 | 7.61 | 7.54 | 17,284 |
May 21, 2024 | 7.62 | 7.64 | 7.60 | 7.62 | 7.55 | 17,000 |
May 20, 2024 | 7.64 | 7.64 | 7.63 | 7.63 | 7.55 | 299 |
May 17, 2024 | 7.64 | 7.64 | 7.61 | 7.62 | 7.54 | 37,550 |
May 16, 2024 | 7.67 | 7.67 | 7.65 | 7.66 | 7.58 | 4,612 |
May 15, 2024 | 7.58 | 7.64 | 7.57 | 7.65 | 7.58 | 2,805 |
May 14, 2024 | 7.50 | 7.54 | 7.50 | 7.52 | 7.45 | 12,386 |
May 13, 2024 | 7.50 | 7.52 | 7.49 | 7.49 | 7.42 | 2,539 |
May 10, 2024 | 7.46 | 7.50 | 7.45 | 7.49 | 7.42 | 5,924 |
May 9, 2024 | 7.36 | 7.44 | 7.36 | 7.43 | 7.36 | 1,233 |
May 8, 2024 | 7.41 | 7.42 | 7.40 | 7.38 | 7.31 | 918 |
May 7, 2024 | 7.34 | 7.40 | 7.33 | 7.40 | 7.33 | 8,515 |
May 6, 2024 | 7.31 | 7.32 | 7.31 | 7.31 | 7.24 | 3,280 |
May 3, 2024 | 7.29 | 7.29 | 7.28 | 7.28 | 7.21 | 3,164 |
May 2, 2024 | 7.32 | 7.33 | 7.28 | 7.28 | 7.21 | 69,133 |
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%