XETRA - Delayed Quote EUR
Xtrackers II EUR Corporate Bond SRI PAB UCITS ETF 1D (XB4F.DE)
143.10
-0.08
(-0.06%)
At close: 5:36:18 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 142.52 | 143.46 | 142.52 | 143.10 | 143.10 | 10,029 |
Apr 30, 2025 | 143.50 | 143.50 | 143.13 | 143.18 | 143.18 | 837 |
Apr 29, 2025 | 143.15 | 143.42 | 143.13 | 143.20 | 143.20 | 7,559 |
Apr 28, 2025 | 143.43 | 143.43 | 143.24 | 143.25 | 143.25 | 3,837 |
Apr 25, 2025 | 143.31 | 143.67 | 143.31 | 143.45 | 143.45 | 3,334 |
Apr 24, 2025 | 143.30 | 143.78 | 143.30 | 143.77 | 143.77 | 2,469 |
Apr 23, 2025 | 143.07 | 143.57 | 143.07 | 143.38 | 143.38 | 4,082 |
Apr 22, 2025 | 144.21 | 144.21 | 143.18 | 143.34 | 143.34 | 8,364 |
Apr 17, 2025 | 142.68 | 143.46 | 142.68 | 143.09 | 143.09 | 1,864 |
Apr 16, 2025 | 142.70 | 142.81 | 142.51 | 142.76 | 142.76 | 2,460 |
Apr 15, 2025 | 141.77 | 142.57 | 141.77 | 142.43 | 142.43 | 3,778 |
Apr 14, 2025 | 142.64 | 142.64 | 141.68 | 142.07 | 142.07 | 6,208 |
Apr 11, 2025 | 141.71 | 142.07 | 141.48 | 141.79 | 141.79 | 3,378 |
Apr 10, 2025 | 141.99 | 142.74 | 141.45 | 141.85 | 141.85 | 13,237 |
Apr 9, 2025 | 140.51 | 141.60 | 140.51 | 141.01 | 141.01 | 5,815 |
Apr 8, 2025 | 140.77 | 141.93 | 140.77 | 141.65 | 141.65 | 10,456 |
Apr 7, 2025 | 140.60 | 141.96 | 140.54 | 141.77 | 141.77 | 19,977 |
Apr 4, 2025 | 142.62 | 142.62 | 141.21 | 141.87 | 141.87 | 8,146 |
Apr 3, 2025 | 142.27 | 142.45 | 142.18 | 142.25 | 142.25 | 5,488 |
Apr 2, 2025 | 142.24 | 142.35 | 142.02 | 142.02 | 142.02 | 10,561 |
Apr 1, 2025 | 142.60 | 142.60 | 141.94 | 142.21 | 142.21 | 5,401 |
Mar 31, 2025 | 142.28 | 142.28 | 141.84 | 141.99 | 141.99 | 5,191 |
Mar 28, 2025 | 142.20 | 142.20 | 141.99 | 141.99 | 141.99 | 3,494 |
Mar 27, 2025 | 141.99 | 142.05 | 141.73 | 141.82 | 141.82 | 6,597 |
Mar 26, 2025 | 141.90 | 141.96 | 141.68 | 141.81 | 141.81 | 3,824 |
Mar 25, 2025 | 141.82 | 141.88 | 141.55 | 141.84 | 141.84 | 6,711 |
Mar 24, 2025 | 141.71 | 141.85 | 141.61 | 141.79 | 141.79 | 4,246 |
Mar 21, 2025 | 141.35 | 141.87 | 141.35 | 141.70 | 141.70 | 1,877 |
Mar 20, 2025 | 141.99 | 141.99 | 141.62 | 141.66 | 141.66 | 5,151 |
Mar 19, 2025 | 141.65 | 141.74 | 141.54 | 141.67 | 141.67 | 2,875 |
Mar 18, 2025 | 141.67 | 141.67 | 141.32 | 141.48 | 141.48 | 4,244 |
Mar 17, 2025 | 141.32 | 141.54 | 141.32 | 141.52 | 141.52 | 3,506 |
Mar 14, 2025 | 141.37 | 141.37 | 140.85 | 141.13 | 141.13 | 2,290 |
Mar 13, 2025 | 141.26 | 141.32 | 140.90 | 140.95 | 140.95 | 3,172 |
Mar 12, 2025 | 141.04 | 141.42 | 141.04 | 141.38 | 141.38 | 7,707 |
Mar 11, 2025 | 141.35 | 141.65 | 141.02 | 141.02 | 141.02 | 6,967 |
Mar 10, 2025 | 141.57 | 141.84 | 141.57 | 141.62 | 141.62 | 8,236 |
Mar 7, 2025 | 141.30 | 141.90 | 141.30 | 141.61 | 141.61 | 4,736 |
Mar 6, 2025 | 141.23 | 141.54 | 141.06 | 141.38 | 141.38 | 4,479 |
Mar 5, 2025 | 142.59 | 142.59 | 141.62 | 141.74 | 141.74 | 15,479 |
Mar 4, 2025 | 142.73 | 143.36 | 142.73 | 142.88 | 142.88 | 4,402 |
Mar 3, 2025 | 143.65 | 143.65 | 142.86 | 142.89 | 142.89 | 5,658 |
Feb 28, 2025 | 143.13 | 143.52 | 143.13 | 143.21 | 143.21 | 4,482 |
Feb 27, 2025 | 142.94 | 143.38 | 142.94 | 143.22 | 143.22 | 3,445 |
Feb 26, 2025 | 142.68 | 143.36 | 142.68 | 143.21 | 143.21 | 8,452 |
Feb 25, 2025 | 142.65 | 143.06 | 142.65 | 143.04 | 143.04 | 2,509 |
Feb 24, 2025 | 143.29 | 143.29 | 142.89 | 142.90 | 142.90 | 6,487 |
Feb 21, 2025 | 142.68 | 143.10 | 142.68 | 142.88 | 142.88 | 3,918 |
Feb 20, 2025 | 142.77 | 142.77 | 142.40 | 142.63 | 142.63 | 2,461 |
Feb 19, 2025 | 0.8377 Dividend | |||||
Feb 19, 2025 | 143.01 | 143.01 | 142.25 | 142.35 | 142.35 | 26,983 |
Feb 18, 2025 | 143.58 | 143.79 | 143.46 | 143.64 | 142.80 | 5,245 |
Feb 17, 2025 | 143.53 | 143.75 | 143.49 | 143.55 | 142.72 | 4,435 |
Feb 14, 2025 | 143.82 | 144.04 | 143.73 | 144.04 | 143.20 | 6,928 |
Feb 13, 2025 | 143.49 | 144.01 | 143.39 | 143.90 | 143.07 | 9,278 |
Feb 12, 2025 | 143.21 | 143.70 | 143.21 | 143.54 | 142.70 | 7,810 |
Feb 11, 2025 | 144.13 | 144.13 | 143.54 | 143.69 | 142.85 | 9,091 |
Feb 10, 2025 | 143.88 | 144.00 | 143.72 | 144.00 | 143.16 | 5,688 |
Feb 7, 2025 | 143.83 | 144.04 | 143.60 | 143.92 | 143.08 | 2,803 |
Feb 6, 2025 | 144.10 | 144.10 | 143.76 | 143.84 | 143.00 | 4,470 |
Feb 5, 2025 | 143.99 | 144.13 | 143.91 | 144.04 | 143.19 | 5,111 |
Feb 4, 2025 | 143.24 | 143.88 | 143.24 | 143.71 | 142.87 | 3,309 |
Feb 3, 2025 | 143.68 | 143.82 | 143.24 | 143.80 | 142.97 | 9,223 |
Jan 31, 2025 | 142.96 | 143.63 | 142.96 | 143.63 | 142.80 | 3,618 |
Jan 30, 2025 | 142.60 | 143.07 | 142.60 | 143.01 | 142.18 | 3,669 |
Jan 29, 2025 | 142.57 | 142.73 | 142.41 | 142.41 | 141.58 | 5,863 |
Jan 28, 2025 | 142.39 | 142.49 | 142.32 | 142.47 | 141.64 | 3,788 |
Jan 27, 2025 | 142.50 | 142.56 | 142.30 | 142.30 | 141.48 | 12,282 |
Jan 24, 2025 | 143.06 | 143.06 | 142.10 | 142.20 | 141.37 | 6,941 |
Jan 23, 2025 | 142.85 | 142.85 | 142.35 | 142.35 | 141.52 | 3,838 |
Jan 22, 2025 | 142.51 | 142.79 | 142.51 | 142.65 | 141.81 | 7,290 |
Jan 21, 2025 | 142.58 | 142.62 | 142.40 | 142.47 | 141.64 | 5,404 |
Jan 20, 2025 | 142.70 | 142.70 | 142.17 | 142.45 | 141.62 | 6,707 |
Jan 17, 2025 | 142.05 | 142.60 | 142.05 | 142.47 | 141.64 | 8,234 |
Jan 16, 2025 | 141.79 | 142.30 | 141.79 | 142.07 | 141.25 | 9,347 |
Jan 15, 2025 | 141.59 | 142.10 | 141.49 | 142.09 | 141.26 | 16,228 |
Jan 14, 2025 | 141.62 | 141.73 | 141.37 | 141.37 | 140.54 | 3,991 |
Jan 13, 2025 | 141.71 | 141.71 | 141.22 | 141.53 | 140.70 | 4,513 |
Jan 10, 2025 | 141.71 | 141.85 | 141.47 | 141.68 | 140.86 | 7,113 |
Jan 9, 2025 | 142.01 | 142.07 | 141.76 | 141.82 | 140.99 | 6,352 |
Jan 8, 2025 | 141.79 | 142.14 | 141.76 | 142.01 | 141.18 | 6,299 |
Jan 7, 2025 | 142.32 | 142.34 | 142.01 | 142.01 | 141.18 | 4,344 |
Jan 6, 2025 | 142.21 | 142.37 | 142.07 | 142.08 | 141.25 | 4,594 |
Jan 3, 2025 | 143.41 | 143.41 | 142.33 | 142.43 | 141.60 | 3,584 |
Jan 2, 2025 | 142.40 | 143.20 | 142.40 | 142.96 | 142.13 | 9,358 |
Dec 30, 2024 | 142.30 | 142.87 | 142.30 | 142.87 | 142.04 | 4,557 |
Dec 27, 2024 | 142.71 | 142.98 | 142.56 | 142.56 | 141.73 | 5,365 |
Dec 23, 2024 | 142.82 | 143.07 | 142.70 | 142.70 | 141.87 | 8,727 |
Dec 20, 2024 | 143.10 | 143.13 | 142.76 | 143.10 | 142.27 | 4,395 |
Dec 19, 2024 | 142.60 | 143.04 | 142.60 | 142.96 | 142.12 | 11,203 |
Dec 18, 2024 | 143.31 | 143.43 | 143.10 | 143.19 | 142.35 | 2,516 |
Dec 17, 2024 | 143.23 | 143.55 | 143.21 | 143.40 | 142.56 | 6,276 |
Dec 16, 2024 | 142.99 | 143.48 | 142.99 | 143.40 | 142.56 | 4,373 |
Dec 13, 2024 | 143.65 | 143.65 | 143.32 | 143.35 | 142.51 | 5,481 |
Dec 12, 2024 | 143.73 | 144.15 | 143.51 | 143.51 | 142.67 | 6,277 |
Dec 11, 2024 | 144.32 | 144.32 | 143.93 | 143.93 | 143.09 | 4,656 |
Dec 10, 2024 | 143.38 | 144.16 | 143.38 | 144.11 | 143.27 | 31,565 |
Dec 9, 2024 | 144.01 | 144.07 | 143.87 | 144.05 | 143.21 | 4,141 |
Dec 6, 2024 | 143.40 | 144.04 | 143.40 | 143.99 | 143.15 | 5,884 |
Dec 5, 2024 | 143.59 | 144.02 | 143.59 | 143.68 | 142.84 | 24,640 |
Dec 4, 2024 | 143.21 | 143.97 | 143.21 | 143.88 | 143.04 | 6,989 |
Dec 3, 2024 | 143.90 | 143.96 | 143.64 | 143.74 | 142.91 | 7,864 |
Dec 2, 2024 | 143.80 | 144.01 | 143.57 | 144.01 | 143.18 | 16,711 |
Nov 29, 2024 | 143.76 | 143.76 | 143.21 | 143.73 | 142.89 | 6,299 |
Nov 28, 2024 | 142.55 | 143.27 | 142.55 | 143.07 | 142.24 | 8,727 |
Nov 27, 2024 | 142.97 | 143.00 | 142.76 | 142.93 | 142.10 | 5,274 |
Nov 26, 2024 | 142.70 | 142.89 | 142.60 | 142.64 | 141.81 | 13,054 |
Nov 25, 2024 | 143.14 | 143.14 | 142.43 | 142.65 | 141.82 | 8,021 |
Nov 22, 2024 | 141.80 | 142.58 | 141.80 | 142.30 | 141.48 | 1,884 |
Nov 21, 2024 | 141.88 | 142.23 | 141.82 | 142.23 | 141.40 | 14,035 |
Nov 20, 2024 | 142.26 | 142.26 | 141.84 | 142.04 | 141.21 | 5,079 |
Nov 19, 2024 | 142.34 | 142.50 | 141.93 | 142.15 | 141.33 | 5,757 |
Nov 18, 2024 | 141.64 | 142.15 | 141.64 | 141.96 | 141.13 | 6,099 |
Nov 15, 2024 | 142.30 | 142.41 | 142.09 | 142.21 | 141.39 | 7,017 |
Nov 14, 2024 | 142.23 | 142.41 | 141.96 | 142.30 | 141.47 | 3,875 |
Nov 13, 2024 | 0.8157 Dividend | |||||
Nov 13, 2024 | 141.99 | 142.16 | 141.87 | 142.16 | 141.34 | 5,317 |
Nov 12, 2024 | 143.00 | 143.34 | 143.00 | 143.12 | 141.47 | 9,966 |
Nov 11, 2024 | 142.46 | 143.26 | 142.46 | 143.07 | 141.43 | 4,507 |
Nov 8, 2024 | 142.39 | 142.88 | 142.39 | 142.82 | 141.18 | 4,904 |
Nov 7, 2024 | 142.57 | 142.69 | 142.13 | 142.43 | 140.80 | 7,032 |
Nov 6, 2024 | 142.15 | 142.91 | 142.15 | 142.55 | 140.91 | 9,112 |
Nov 5, 2024 | 142.59 | 142.59 | 141.91 | 142.18 | 140.54 | 3,372 |
Nov 4, 2024 | 141.98 | 142.26 | 141.84 | 142.13 | 140.50 | 3,325 |
Nov 1, 2024 | 141.55 | 142.24 | 141.55 | 142.05 | 140.42 | 4,406 |
Oct 31, 2024 | 142.29 | 142.29 | 141.60 | 141.79 | 140.16 | 6,122 |
Oct 30, 2024 | 142.27 | 142.86 | 142.02 | 142.19 | 140.56 | 14,046 |
Oct 29, 2024 | 143.09 | 143.09 | 142.51 | 142.51 | 140.88 | 7,033 |
Oct 28, 2024 | 142.46 | 143.04 | 142.46 | 142.87 | 141.23 | 4,032 |
Oct 25, 2024 | 142.48 | 142.96 | 142.48 | 142.77 | 141.13 | 3,949 |
Oct 24, 2024 | 142.26 | 143.10 | 142.26 | 142.86 | 141.22 | 12,071 |
Oct 23, 2024 | 142.93 | 142.93 | 142.53 | 142.59 | 140.95 | 4,471 |
Oct 22, 2024 | 142.88 | 142.88 | 142.29 | 142.53 | 140.89 | 8,660 |
Oct 21, 2024 | 143.21 | 143.21 | 142.67 | 142.74 | 141.09 | 17,782 |
Oct 18, 2024 | 143.16 | 143.30 | 142.90 | 143.30 | 141.65 | 7,418 |
Oct 17, 2024 | 142.38 | 143.09 | 142.38 | 143.04 | 141.40 | 9,676 |
Oct 16, 2024 | 142.72 | 142.96 | 142.71 | 142.96 | 141.32 | 2,917 |
Oct 15, 2024 | 142.26 | 142.69 | 142.26 | 142.48 | 140.84 | 9,090 |
Oct 14, 2024 | 142.65 | 142.65 | 142.13 | 142.32 | 140.69 | 7,608 |
Oct 11, 2024 | 142.27 | 142.29 | 142.04 | 142.29 | 140.66 | 2,645 |
Oct 10, 2024 | 142.06 | 142.26 | 141.02 | 142.26 | 140.62 | 12,607 |
Oct 9, 2024 | 142.15 | 142.29 | 142.15 | 142.21 | 140.57 | 2,022 |
Oct 8, 2024 | 142.23 | 142.40 | 142.04 | 142.26 | 140.62 | 8,425 |
Oct 7, 2024 | 142.79 | 142.79 | 142.07 | 142.15 | 140.51 | 9,838 |
Oct 4, 2024 | 142.74 | 142.74 | 142.34 | 142.40 | 140.76 | 13,689 |
Oct 3, 2024 | 142.60 | 142.85 | 142.59 | 142.71 | 141.07 | 5,716 |
Oct 2, 2024 | 142.93 | 142.93 | 142.74 | 142.93 | 141.28 | 6,315 |
Oct 1, 2024 | 142.63 | 143.30 | 142.52 | 142.98 | 141.34 | 10,510 |
Sep 30, 2024 | 142.60 | 142.60 | 142.04 | 142.49 | 140.85 | 7,684 |
Sep 27, 2024 | 142.04 | 142.60 | 142.04 | 142.44 | 140.80 | 6,073 |
Sep 26, 2024 | 142.77 | 142.77 | 142.08 | 142.19 | 140.56 | 6,475 |
Sep 25, 2024 | 142.35 | 142.39 | 142.05 | 142.17 | 140.54 | 3,932 |
Sep 24, 2024 | 142.05 | 142.43 | 142.05 | 142.43 | 140.80 | 6,656 |
Sep 23, 2024 | 142.01 | 142.28 | 141.92 | 142.13 | 140.49 | 9,667 |
Sep 20, 2024 | 142.33 | 142.33 | 141.71 | 141.71 | 140.09 | 1,749 |
Sep 19, 2024 | 141.35 | 142.12 | 141.35 | 142.12 | 140.49 | 8,394 |
Sep 18, 2024 | 141.79 | 141.80 | 141.52 | 141.52 | 139.89 | 4,301 |
Sep 17, 2024 | 141.93 | 142.12 | 141.79 | 141.81 | 140.18 | 3,688 |
Sep 16, 2024 | 141.86 | 141.96 | 141.68 | 141.96 | 140.33 | 4,726 |
Sep 13, 2024 | 141.52 | 141.80 | 141.52 | 141.75 | 140.12 | 3,262 |
Sep 12, 2024 | 141.49 | 141.80 | 141.37 | 141.52 | 139.90 | 9,212 |
Sep 11, 2024 | 141.84 | 141.85 | 141.53 | 141.61 | 139.98 | 7,292 |
Sep 10, 2024 | 141.74 | 141.74 | 141.52 | 141.73 | 140.10 | 7,991 |
Sep 9, 2024 | 141.77 | 141.77 | 141.27 | 141.58 | 139.95 | 8,299 |
Sep 6, 2024 | 141.40 | 141.73 | 141.35 | 141.48 | 139.85 | 4,851 |
Sep 5, 2024 | 140.90 | 141.36 | 140.90 | 141.35 | 139.73 | 20,993 |
Sep 4, 2024 | 140.66 | 141.22 | 140.66 | 141.22 | 139.60 | 4,636 |
Sep 3, 2024 | 140.60 | 140.95 | 140.52 | 140.88 | 139.27 | 7,659 |
Sep 2, 2024 | 140.47 | 140.64 | 140.43 | 140.49 | 138.88 | 2,106 |
Aug 30, 2024 | 141.02 | 141.02 | 140.74 | 140.81 | 139.19 | 6,923 |
Aug 29, 2024 | 140.73 | 141.09 | 140.72 | 140.84 | 139.22 | 8,767 |
Aug 28, 2024 | 140.66 | 141.03 | 140.66 | 140.88 | 139.27 | 7,754 |
Aug 27, 2024 | 140.91 | 140.91 | 140.65 | 140.73 | 139.11 | 26,471 |
Aug 26, 2024 | 141.30 | 141.30 | 140.78 | 140.82 | 139.20 | 2,993 |
Aug 23, 2024 | 140.84 | 140.99 | 140.70 | 140.93 | 139.30 | 6,128 |
Aug 22, 2024 | 140.98 | 141.18 | 140.66 | 140.66 | 139.05 | 6,971 |
Aug 21, 2024 | 0.7963 Dividend | |||||
Aug 21, 2024 | 140.89 | 141.13 | 140.82 | 140.96 | 139.33 | 10,088 |
Aug 20, 2024 | 141.65 | 141.79 | 141.46 | 141.79 | 139.37 | 2,021 |
Aug 19, 2024 | 141.48 | 141.62 | 141.37 | 141.43 | 139.01 | 3,534 |
Aug 16, 2024 | 141.65 | 141.65 | 141.32 | 141.33 | 138.92 | 4,860 |
Aug 15, 2024 | 141.59 | 141.65 | 141.21 | 141.32 | 138.92 | 2,017 |
Aug 14, 2024 | 141.43 | 141.59 | 141.32 | 141.52 | 139.11 | 4,007 |
Aug 13, 2024 | 141.25 | 141.49 | 141.18 | 141.49 | 139.08 | 4,481 |
Aug 12, 2024 | 141.14 | 141.32 | 141.10 | 141.32 | 138.91 | 3,301 |
Aug 9, 2024 | 141.12 | 141.38 | 141.12 | 141.38 | 138.97 | 5,584 |
Aug 8, 2024 | 141.29 | 141.35 | 141.06 | 141.26 | 138.85 | 3,757 |
Aug 7, 2024 | 141.03 | 141.19 | 140.92 | 141.15 | 138.75 | 4,691 |
Aug 6, 2024 | 140.85 | 141.43 | 140.85 | 141.25 | 138.84 | 11,361 |
Aug 5, 2024 | 141.11 | 141.46 | 141.00 | 141.01 | 138.61 | 3,195 |
Aug 2, 2024 | 141.54 | 141.60 | 141.34 | 141.40 | 138.99 | 5,082 |
Aug 1, 2024 | 141.26 | 141.52 | 141.21 | 141.52 | 139.11 | 6,339 |
Jul 31, 2024 | 141.05 | 141.26 | 141.01 | 141.18 | 138.77 | 5,777 |
Jul 30, 2024 | 141.20 | 141.20 | 140.81 | 141.01 | 138.61 | 24,202 |
Jul 29, 2024 | 140.71 | 141.01 | 140.71 | 140.71 | 138.31 | 16,651 |
Jul 26, 2024 | 140.42 | 140.80 | 140.29 | 140.80 | 138.40 | 4,738 |
Jul 25, 2024 | 140.40 | 140.63 | 140.35 | 140.58 | 138.18 | 5,756 |
Jul 24, 2024 | 139.87 | 140.50 | 139.87 | 140.32 | 137.93 | 7,556 |
Jul 23, 2024 | 140.26 | 140.39 | 140.00 | 140.34 | 137.94 | 2,498 |
Jul 22, 2024 | 140.50 | 140.50 | 139.88 | 139.88 | 137.49 | 4,204 |
Jul 19, 2024 | 140.13 | 140.21 | 139.96 | 140.09 | 137.70 | 4,178 |
Jul 18, 2024 | 140.32 | 140.37 | 140.02 | 140.27 | 137.88 | 6,834 |
Jul 17, 2024 | 140.27 | 140.27 | 140.01 | 140.12 | 137.73 | 41,267 |
Jul 16, 2024 | 139.88 | 140.24 | 139.88 | 140.24 | 137.84 | 8,039 |
Jul 15, 2024 | 140.06 | 140.06 | 139.85 | 139.99 | 137.61 | 3,476 |
Jul 12, 2024 | 140.10 | 140.10 | 139.71 | 139.91 | 137.53 | 6,451 |
Jul 11, 2024 | 139.49 | 140.09 | 139.38 | 140.09 | 137.70 | 7,286 |
Jul 10, 2024 | 140.13 | 140.13 | 139.50 | 139.60 | 137.22 | 4,665 |
Jul 9, 2024 | 139.29 | 139.60 | 139.24 | 139.33 | 136.95 | 5,867 |
Jul 8, 2024 | 139.78 | 139.78 | 139.32 | 139.55 | 137.18 | 6,218 |
Jul 5, 2024 | 139.30 | 139.49 | 139.20 | 139.49 | 137.12 | 8,910 |
Jul 4, 2024 | 139.05 | 139.26 | 139.05 | 139.18 | 136.81 | 11,897 |
Jul 3, 2024 | 138.76 | 139.33 | 138.76 | 139.26 | 136.88 | 6,040 |
Jul 2, 2024 | 138.89 | 139.00 | 138.66 | 138.92 | 136.55 | 7,261 |
Jul 1, 2024 | 138.49 | 138.90 | 138.49 | 138.74 | 136.37 | 5,408 |
Jun 28, 2024 | 138.88 | 139.04 | 138.82 | 138.98 | 136.61 | 4,965 |
Jun 27, 2024 | 138.79 | 139.03 | 138.70 | 138.99 | 136.62 | 4,860 |
Jun 26, 2024 | 139.07 | 139.12 | 138.79 | 138.95 | 136.58 | 8,686 |
Jun 25, 2024 | 139.10 | 139.26 | 138.93 | 139.02 | 136.65 | 7,721 |
Jun 24, 2024 | 139.46 | 139.46 | 138.82 | 138.93 | 136.56 | 8,488 |
Jun 21, 2024 | 138.99 | 139.27 | 138.94 | 139.04 | 136.67 | 7,544 |
Jun 20, 2024 | 139.05 | 139.05 | 138.63 | 138.95 | 136.58 | 6,168 |
Jun 19, 2024 | 138.99 | 139.04 | 138.82 | 139.02 | 136.65 | 9,030 |
Jun 18, 2024 | 138.65 | 139.04 | 138.49 | 138.95 | 136.58 | 60,555 |
Jun 17, 2024 | 138.73 | 139.07 | 138.53 | 138.59 | 136.23 | 10,595 |
Jun 14, 2024 | 139.21 | 139.21 | 138.88 | 139.00 | 136.63 | 8,500 |
Jun 13, 2024 | 138.60 | 138.88 | 138.43 | 138.88 | 136.52 | 29,889 |
Jun 12, 2024 | 138.08 | 138.82 | 138.08 | 138.71 | 136.35 | 16,783 |
Jun 11, 2024 | 137.76 | 138.18 | 137.70 | 138.18 | 135.83 | 7,311 |
Jun 10, 2024 | 138.04 | 138.04 | 137.70 | 137.73 | 135.38 | 6,592 |
Jun 7, 2024 | 138.36 | 138.40 | 137.86 | 138.14 | 135.78 | 6,546 |
Jun 6, 2024 | 138.54 | 138.74 | 138.32 | 138.55 | 136.19 | 2,407 |
Jun 5, 2024 | 138.46 | 138.76 | 138.46 | 138.69 | 136.33 | 10,353 |
Jun 4, 2024 | 138.51 | 138.68 | 138.48 | 138.65 | 136.29 | 2,521 |
Jun 3, 2024 | 137.88 | 138.48 | 137.88 | 138.43 | 136.07 | 4,327 |
May 31, 2024 | 137.98 | 138.00 | 137.70 | 137.85 | 135.49 | 4,277 |
May 30, 2024 | 137.31 | 137.96 | 137.31 | 137.95 | 135.59 | 11,086 |
May 29, 2024 | 137.85 | 138.14 | 137.73 | 137.74 | 135.39 | 8,297 |
May 28, 2024 | 138.45 | 138.45 | 138.02 | 138.02 | 135.67 | 7,357 |
May 27, 2024 | 137.70 | 138.46 | 137.70 | 138.46 | 136.10 | 3,183 |
May 24, 2024 | 137.52 | 138.12 | 137.52 | 138.02 | 135.67 | 13,580 |
May 23, 2024 | 138.43 | 138.61 | 137.91 | 137.91 | 135.56 | 3,829 |
May 22, 2024 | 0.7179 Dividend | |||||
May 22, 2024 | 137.81 | 138.44 | 137.81 | 138.36 | 136.00 | 13,219 |
May 21, 2024 | 139.16 | 139.32 | 139.13 | 139.26 | 136.18 | 4,485 |
May 20, 2024 | 139.15 | 139.15 | 139.09 | 139.09 | 136.01 | 51 |
May 17, 2024 | 139.37 | 139.37 | 139.11 | 139.15 | 136.07 | 4,467 |
May 16, 2024 | 139.63 | 139.79 | 139.43 | 139.51 | 136.43 | 5,574 |
May 15, 2024 | 139.13 | 139.63 | 139.02 | 139.63 | 136.55 | 2,917 |
May 14, 2024 | 138.76 | 139.13 | 138.76 | 138.87 | 135.79 | 12,927 |
May 13, 2024 | 138.82 | 139.15 | 138.82 | 139.15 | 136.07 | 2,329 |
May 10, 2024 | 139.34 | 139.38 | 138.99 | 139.04 | 135.97 | 4,100 |
May 9, 2024 | 139.24 | 139.26 | 139.06 | 139.13 | 136.05 | 645 |
May 8, 2024 | 138.96 | 139.51 | 138.96 | 139.39 | 136.31 | 8,951 |
May 7, 2024 | 139.21 | 139.59 | 139.21 | 139.59 | 136.50 | 7,562 |
May 6, 2024 | 140.15 | 140.15 | 139.22 | 139.35 | 136.26 | 3,506 |
May 3, 2024 | 138.80 | 139.43 | 138.72 | 139.13 | 136.05 | 10,567 |
May 2, 2024 | 137.56 | 138.74 | 137.56 | 138.65 | 135.58 | 3,720 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.83
+6.29%
FLTW Franklin FTSE Taiwan ETF
46.21
+6.12%
XSD SPDR S&P Semiconductor ETF
204.15
+4.51%
PSI Invesco Semiconductors ETF
48.29
+4.24%
SOXX iShares Semiconductor ETF
190.72
+3.88%
AIA iShares Asia 50 ETF
73.07
+3.85%
SMH VanEck Semiconductor ETF
219.97
+3.61%
EWD iShares MSCI Sweden ETF
44.55
+3.31%
FTXL First Trust Nasdaq Semiconductor ETF
76.57
+3.40%
EYLD Cambria Emerging Shareholder Yield ETF
32.67
+3.38%
ESPO VanEck Video Gaming and eSports ETF
97.84
+3.38%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.98
+3.19%
SLX VanEck Steel ETF
62.51
+3.24%
QLD ProShares Ultra QQQ
93.62
+3.16%
EWM iShares MSCI Malaysia ETF
24.87
+3.11%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.03
+3.11%
QTUM Defiance Quantum ETF
77.78
+3.08%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
SPHB Invesco S&P 500 High Beta ETF
82.07
+2.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.89
+2.81%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.28
+2.65%
EMGF iShares Emerging Markets Equity Factor ETF
47.96
+2.75%
PSCI Invesco S&P SmallCap Industrials ETF
121.59
+2.69%
XMMO Invesco S&P MidCap Momentum ETF
119.02
+2.67%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.60
+2.66%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.40
+2.36%
KCE SPDR S&P Capital Markets ETF
128.30
+2.62%
BLOK Amplify Transformational Data Sharing ETF
42.06
+2.61%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.80
+2.58%
QGRO American Century U.S. Quality Growth ETF
100.03
+2.51%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.19
+2.53%
DWLD Davis Select Worldwide ETF
38.25
+2.35%
IWP iShares Russell Mid-Cap Growth ETF
124.75
+2.49%
AIQ Global X Artificial Intelligence & Technology ETF
38.11
+2.52%
FDEM Fidelity Emerging Markets Multifactor ETF
26.18
+2.15%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.43%
PXH Invesco RAFI Emerging Markets ETF
21.85
+2.39%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.59
+2.38%
SPEM SPDR Portfolio Emerging Markets ETF
40.38
+2.36%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.43
+2.28%
KIE SPDR S&P Insurance ETF
57.91
+2.27%
XNTK SPDR NYSE Technology ETF
203.46
+2.50%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.39
+2.30%
EMQQ EMQQ The Emerging Markets Internet ETF
39.08
+2.25%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.78
+2.24%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
MTUM iShares MSCI USA Momentum Factor ETF
216.24
+2.23%
IXP iShares Global Comm Services ETF
100.96
+2.18%
IYG iShares U.S. Financial Services ETF
79.47
+2.17%
PSC Principal U.S. Small-Cap ETF
49.01
+2.17%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.49
+2.17%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
IDHQ Invesco S&P International Developed Quality ETF
31.57
+1.90%
THD iShares MSCI Thailand ETF
55.79
+2.16%
XSMO Invesco S&P SmallCap Momentum ETF
63.37
+2.16%
IGM iShares Expanded Tech Sector ETF
96.22
+2.16%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.38
+2.15%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.37
+2.14%
IETC iShares U.S. Tech Independence Focused ETF
81.31
+2.13%
BFOR Barron's 400 ETF
70.62
+2.12%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.38
+2.11%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.21
+2.10%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.36
+2.11%
SPMO Invesco S&P 500 Momentum ETF
97.75
+2.11%
XMHQ Invesco S&P MidCap Quality ETF
94.50
+2.10%
FSMD Fidelity Small-Mid Multifactor ETF
39.21
+2.06%
DEM WisdomTree Emerging Markets High Dividend Fund
42.75
+2.08%
PKB Invesco Building & Construction ETF
73.14
+2.05%
IYF iShares U.S. Financials ETF
112.81
+2.04%
PSP Invesco Global Listed Private Equity ETF
64.59
+2.04%
IDX VanEck Indonesia Index ETF
13.78
+2.04%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.96
+2.02%
FEZ SPDR EURO STOXX 50 ETF
57.43
+2.00%
XME SPDR S&P Metals and Mining ETF
57.59
+1.98%
VFH Vanguard Financials Index Fund ETF Shares
119.12
+2.01%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.78
+1.90%
XLF The Financial Select Sector SPDR Fund
49.71
+1.96%
AADR AdvisorShares Dorsey Wright ADR ETF
76.15
+1.97%
VOX Vanguard Communication Services Index Fund ETF Shares
151.25
+2.02%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.48
+1.96%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
41.99
+1.64%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
351.80
+1.97%
FNCL Fidelity MSCI Financials Index ETF
69.30
+1.94%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.76
+1.93%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.92%
VB Vanguard Small-Cap Index Fund ETF Shares
221.10
+1.91%
IMTM iShares MSCI Intl Momentum Factor ETF
42.94
+1.77%
FAD First Trust Multi Cap Growth AlphaDEX Fund
132.78
+1.91%
EZU iShares MSCI Eurozone ETF
56.82
+1.91%
IPKW Invesco International BuyBack Achievers ETF
45.86
+1.94%
RWK Invesco S&P MidCap 400 Revenue ETF
107.78
+1.90%
SPGP Invesco S&P 500 GARP ETF
98.22
+1.85%
RDVY First Trust Rising Dividend Achievers ETF
58.20
+1.85%
FCOM Fidelity MSCI Communication Services Index ETF
57.22
+1.87%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.06
+1.87%
PPH VanEck Pharmaceutical ETF
88.77
+1.85%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.82
+1.69%
IVW iShares S&P 500 Growth ETF
97.58
+1.88%
SPYG SPDR Portfolio S&P 500 Growth ETF
84.51
+1.86%
IUSG iShares Core S&P U.S. Growth ETF
133.69
+1.85%