Milan - Delayed Quote EUR
Xtrackers II EUR Corporate Bond UCITS ETF 1C (XBLC.MI)
159.41
+0.18
+(0.11%)
At close: April 30 at 5:35:13 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 | 159.28 | 159.41 | 158.82 | 159.41 | 159.41 | 2,427 |
Apr 28, 2025 | 159.20 | 159.47 | 159.02 | 159.02 | 159.02 | 12,408 |
Apr 25, 2025 | 159.05 | 159.58 | 159.05 | 159.32 | 159.32 | 1,920 |
Apr 24, 2025 | 159.38 | 159.65 | 159.25 | 159.56 | 159.56 | 2,492 |
Apr 23, 2025 | 159.29 | 159.42 | 159.05 | 159.27 | 159.27 | 4,602 |
Apr 22, 2025 | 159.00 | 159.50 | 158.89 | 159.24 | 159.24 | 2,459 |
Apr 17, 2025 | 158.94 | 159.29 | 158.45 | 158.77 | 158.77 | 6,803 |
Apr 16, 2025 | 158.00 | 158.81 | 158.00 | 158.81 | 158.81 | 4,297 |
Apr 15, 2025 | 158.42 | 158.44 | 158.10 | 158.44 | 158.44 | 1,560 |
Apr 14, 2025 | 157.41 | 158.02 | 157.40 | 157.64 | 157.64 | 3,014 |
Apr 11, 2025 | 157.41 | 157.84 | 157.15 | 157.75 | 157.75 | 1,928 |
Apr 10, 2025 | 158.09 | 158.57 | 157.22 | 157.23 | 157.23 | 2,552 |
Apr 9, 2025 | 158.05 | 158.06 | 156.24 | 156.48 | 156.48 | 4,647 |
Apr 8, 2025 | 156.68 | 157.88 | 156.60 | 157.11 | 157.11 | 5,775 |
Apr 7, 2025 | 156.40 | 158.16 | 155.17 | 157.89 | 157.89 | 9,783 |
Apr 4, 2025 | 157.89 | 157.95 | 156.62 | 157.51 | 157.51 | 3,773 |
Apr 3, 2025 | 157.86 | 158.07 | 157.73 | 157.80 | 157.80 | 3,166 |
Apr 2, 2025 | 158.19 | 158.19 | 157.74 | 157.74 | 157.74 | 1,790 |
Apr 1, 2025 | 157.99 | 158.13 | 157.92 | 157.93 | 157.93 | 3,302 |
Mar 31, 2025 | 157.93 | 157.97 | 157.65 | 157.75 | 157.75 | 1,039 |
Mar 28, 2025 | 158.03 | 158.03 | 157.65 | 157.71 | 157.71 | 2,841 |
Mar 27, 2025 | 157.93 | 157.93 | 157.38 | 157.38 | 157.38 | 5,904 |
Mar 26, 2025 | 157.62 | 157.67 | 157.40 | 157.43 | 157.43 | 1,875 |
Mar 25, 2025 | 157.39 | 157.51 | 157.29 | 157.49 | 157.49 | 1,891 |
Mar 24, 2025 | 157.08 | 157.50 | 157.08 | 157.44 | 157.44 | 1,347 |
Mar 21, 2025 | 157.39 | 157.50 | 157.20 | 157.39 | 157.39 | 2,595 |
Mar 20, 2025 | 157.71 | 157.71 | 157.34 | 157.54 | 157.54 | 4,200 |
Mar 19, 2025 | 156.91 | 157.34 | 156.91 | 157.09 | 157.09 | 5,438 |
Mar 18, 2025 | 156.87 | 157.11 | 156.87 | 157.03 | 157.03 | 865 |
Mar 17, 2025 | 157.02 | 157.22 | 156.84 | 157.16 | 157.16 | 1,729 |
Mar 14, 2025 | 156.91 | 156.91 | 156.39 | 156.71 | 156.71 | 3,289 |
Mar 13, 2025 | 157.77 | 157.77 | 156.50 | 156.62 | 156.62 | 63,584 |
Mar 12, 2025 | 157.01 | 157.02 | 156.68 | 156.83 | 156.83 | 34,075 |
Mar 11, 2025 | 157.45 | 157.45 | 156.90 | 157.18 | 157.18 | 6,766 |
Mar 10, 2025 | 157.18 | 157.72 | 157.18 | 157.28 | 157.28 | 9,258 |
Mar 7, 2025 | 157.25 | 157.58 | 157.12 | 157.24 | 157.24 | 2,483 |
Mar 6, 2025 | 157.20 | 157.24 | 156.64 | 156.79 | 156.79 | 6,244 |
Mar 5, 2025 | 158.13 | 158.33 | 157.36 | 157.62 | 157.62 | 15,999 |
Mar 4, 2025 | 159.32 | 159.32 | 158.69 | 158.82 | 158.82 | 9,409 |
Mar 3, 2025 | 159.35 | 159.35 | 158.70 | 159.12 | 159.12 | 5,855 |
Feb 28, 2025 | 159.48 | 159.48 | 159.20 | 159.38 | 159.38 | 2,349 |
Feb 27, 2025 | 159.12 | 159.29 | 159.02 | 159.05 | 159.05 | 8,745 |
Feb 26, 2025 | 159.16 | 159.23 | 158.98 | 159.08 | 159.08 | 24,597 |
Feb 25, 2025 | 159.04 | 159.04 | 158.72 | 158.75 | 158.75 | 5,034 |
Feb 24, 2025 | 159.42 | 159.42 | 158.73 | 158.89 | 158.89 | 5,016 |
Feb 21, 2025 | 158.67 | 159.21 | 158.60 | 159.21 | 159.21 | 3,301 |
Feb 20, 2025 | 158.46 | 158.54 | 158.23 | 158.35 | 158.35 | 2,982 |
Feb 19, 2025 | 158.76 | 158.76 | 158.22 | 158.22 | 158.22 | 3,463 |
Feb 18, 2025 | 158.77 | 158.77 | 158.44 | 158.65 | 158.65 | 11,768 |
Feb 17, 2025 | 158.50 | 158.89 | 158.50 | 158.89 | 158.89 | 5,341 |
Feb 14, 2025 | 159.09 | 159.09 | 158.76 | 158.88 | 158.88 | 6,179 |
Feb 13, 2025 | 158.63 | 159.05 | 158.38 | 159.00 | 159.00 | 3,536 |
Feb 12, 2025 | 158.45 | 158.58 | 158.24 | 158.52 | 158.52 | 13,282 |
Feb 11, 2025 | 158.91 | 158.92 | 158.46 | 158.46 | 158.46 | 5,108 |
Feb 10, 2025 | 158.97 | 159.27 | 158.79 | 159.27 | 159.27 | 2,302 |
Feb 7, 2025 | 159.24 | 159.24 | 158.65 | 158.68 | 158.68 | 6,458 |
Feb 6, 2025 | 158.90 | 159.07 | 158.75 | 158.84 | 158.84 | 3,309 |
Feb 5, 2025 | 158.90 | 159.30 | 158.90 | 159.30 | 159.30 | 2,407 |
Feb 4, 2025 | 158.67 | 158.82 | 158.52 | 158.66 | 158.66 | 2,416 |
Feb 3, 2025 | 158.58 | 158.75 | 158.45 | 158.69 | 158.69 | 5,759 |
Jan 31, 2025 | 157.61 | 158.50 | 157.61 | 158.47 | 158.47 | 5,105 |
Jan 30, 2025 | 157.65 | 158.06 | 157.56 | 158.06 | 158.06 | 2,972 |
Jan 29, 2025 | 157.18 | 157.56 | 157.18 | 157.34 | 157.34 | 2,691 |
Jan 28, 2025 | 157.36 | 157.36 | 157.18 | 157.35 | 157.35 | 2,300 |
Jan 27, 2025 | 157.43 | 157.44 | 157.13 | 157.26 | 157.26 | 2,515 |
Jan 24, 2025 | 157.15 | 157.19 | 156.85 | 156.99 | 156.99 | 3,271 |
Jan 23, 2025 | 157.43 | 157.43 | 157.15 | 157.31 | 157.31 | 2,319 |
Jan 22, 2025 | 157.61 | 157.61 | 157.13 | 157.13 | 157.13 | 3,486 |
Jan 21, 2025 | 157.50 | 157.52 | 157.15 | 157.52 | 157.52 | 3,701 |
Jan 20, 2025 | 156.97 | 157.34 | 156.97 | 157.27 | 157.27 | 2,968 |
Jan 17, 2025 | 157.55 | 157.55 | 157.11 | 157.35 | 157.35 | 2,538 |
Jan 16, 2025 | 156.53 | 157.02 | 156.53 | 156.94 | 156.94 | 5,156 |
Jan 15, 2025 | 156.39 | 157.03 | 156.13 | 157.03 | 157.03 | 3,032 |
Jan 14, 2025 | 156.61 | 156.61 | 156.02 | 156.08 | 156.08 | 2,524 |
Jan 13, 2025 | 156.55 | 156.55 | 155.97 | 156.18 | 156.18 | 2,464 |
Jan 10, 2025 | 156.96 | 156.96 | 156.14 | 156.22 | 156.22 | 3,308 |
Jan 9, 2025 | 156.62 | 156.81 | 156.46 | 156.63 | 156.63 | 2,847 |
Jan 8, 2025 | 156.84 | 156.94 | 156.40 | 156.50 | 156.50 | 4,551 |
Jan 7, 2025 | 157.23 | 157.23 | 156.82 | 156.80 | 156.80 | 10,711 |
Jan 6, 2025 | 157.10 | 157.14 | 156.78 | 156.97 | 156.97 | 1,765 |
Jan 3, 2025 | 157.62 | 157.62 | 157.15 | 157.28 | 157.28 | 2,313 |
Jan 2, 2025 | 158.04 | 158.08 | 157.61 | 157.84 | 157.84 | 2,704 |
Dec 30, 2024 | 157.93 | 157.93 | 157.32 | 157.32 | 157.32 | 1,461 |
Dec 27, 2024 | 158.93 | 158.93 | 157.21 | 157.21 | 157.21 | 2,992 |
Dec 23, 2024 | 157.72 | 157.90 | 157.71 | 157.75 | 157.75 | 2,542 |
Dec 20, 2024 | 157.91 | 158.02 | 157.63 | 157.64 | 157.64 | 1,651 |
Dec 19, 2024 | 158.11 | 158.11 | 157.53 | 157.63 | 157.63 | 5,025 |
Dec 18, 2024 | 158.69 | 158.69 | 157.95 | 157.95 | 157.95 | 7,115 |
Dec 17, 2024 | 158.61 | 158.61 | 158.10 | 158.10 | 158.10 | 11,382 |
Dec 16, 2024 | 158.50 | 158.50 | 158.17 | 158.24 | 158.24 | 4,795 |
Dec 13, 2024 | 158.79 | 158.79 | 158.25 | 158.28 | 158.28 | 2,341 |
Dec 12, 2024 | 159.28 | 159.28 | 158.62 | 158.84 | 158.84 | 1,601 |
Dec 11, 2024 | 159.17 | 159.27 | 158.94 | 158.94 | 158.94 | 1,913 |
Dec 10, 2024 | 159.25 | 159.25 | 158.93 | 159.06 | 159.06 | 4,406 |
Dec 9, 2024 | 159.19 | 159.19 | 158.86 | 159.16 | 159.16 | 3,365 |
Dec 6, 2024 | 158.81 | 159.09 | 158.66 | 159.09 | 159.09 | 3,463 |
Dec 5, 2024 | 159.10 | 159.10 | 158.74 | 158.74 | 158.74 | 3,625 |
Dec 4, 2024 | 158.69 | 158.96 | 158.54 | 158.97 | 158.97 | 3,092 |
Dec 3, 2024 | 159.01 | 159.01 | 158.53 | 158.53 | 158.53 | 2,630 |
Dec 2, 2024 | 158.89 | 159.08 | 158.64 | 159.08 | 159.08 | 4,287 |
Nov 29, 2024 | 158.32 | 158.85 | 158.04 | 158.85 | 158.85 | 6,326 |
Nov 28, 2024 | 158.43 | 158.43 | 157.79 | 158.32 | 158.32 | 1,911 |
Nov 27, 2024 | 157.66 | 158.26 | 157.57 | 158.26 | 158.26 | 3,611 |
Nov 26, 2024 | 157.63 | 157.70 | 157.43 | 157.66 | 157.66 | 3,807 |
Nov 25, 2024 | 157.76 | 157.84 | 157.16 | 157.84 | 157.84 | 2,688 |
Nov 22, 2024 | 156.80 | 157.37 | 156.80 | 157.10 | 157.10 | 1,660 |
Nov 21, 2024 | 156.72 | 156.95 | 156.69 | 156.85 | 156.85 | 2,892 |
Nov 20, 2024 | 157.00 | 157.00 | 156.49 | 156.70 | 156.70 | 9,199 |
Nov 19, 2024 | 157.22 | 157.25 | 156.72 | 157.00 | 157.00 | 11,069 |
Nov 18, 2024 | 157.02 | 157.07 | 156.47 | 156.65 | 156.65 | 2,464 |
Nov 15, 2024 | 157.19 | 157.21 | 156.68 | 156.68 | 156.68 | 3,312 |
Nov 14, 2024 | 156.68 | 157.19 | 156.65 | 157.14 | 157.14 | 3,437 |
Nov 13, 2024 | 156.78 | 156.91 | 156.50 | 156.68 | 156.68 | 4,457 |
Nov 12, 2024 | 157.31 | 157.31 | 156.76 | 156.76 | 156.76 | 2,364 |
Nov 11, 2024 | 157.20 | 157.20 | 156.81 | 157.00 | 157.00 | 1,296 |
Nov 8, 2024 | 157.00 | 157.00 | 156.41 | 156.63 | 156.63 | 3,102 |
Nov 7, 2024 | 156.85 | 156.85 | 155.97 | 156.16 | 156.16 | 3,505 |
Nov 6, 2024 | 157.09 | 157.09 | 156.21 | 156.53 | 156.53 | 3,516 |
Nov 5, 2024 | 155.95 | 156.12 | 155.78 | 155.80 | 155.80 | 1,394 |
Nov 4, 2024 | 156.14 | 156.40 | 155.63 | 156.40 | 156.40 | 1,553 |
Nov 1, 2024 | 155.97 | 156.20 | 155.72 | 155.88 | 155.88 | 1,871 |
Oct 31, 2024 | 155.86 | 155.86 | 155.26 | 155.83 | 155.83 | 2,792 |
Oct 30, 2024 | 156.82 | 156.82 | 155.80 | 156.27 | 156.27 | 7,357 |
Oct 29, 2024 | 156.67 | 156.74 | 156.40 | 156.41 | 156.41 | 3,009 |
Oct 28, 2024 | 156.65 | 156.96 | 156.50 | 156.82 | 156.82 | 4,344 |
Oct 25, 2024 | 157.09 | 157.09 | 156.65 | 156.65 | 156.65 | 3,359 |
Oct 24, 2024 | 156.90 | 157.04 | 156.68 | 156.74 | 156.74 | 2,276 |
Oct 23, 2024 | 156.68 | 156.68 | 156.34 | 156.44 | 156.44 | 4,197 |
Oct 22, 2024 | 156.71 | 156.71 | 156.13 | 156.36 | 156.36 | 3,400 |
Oct 21, 2024 | 157.34 | 157.34 | 156.47 | 156.47 | 156.47 | 6,333 |
Oct 18, 2024 | 156.85 | 157.24 | 156.85 | 157.11 | 157.11 | 4,661 |
Oct 17, 2024 | 156.99 | 157.03 | 156.62 | 156.85 | 156.85 | 4,861 |
Oct 16, 2024 | 156.45 | 156.95 | 156.45 | 156.84 | 156.84 | 20,359 |
Oct 15, 2024 | 156.23 | 156.59 | 156.23 | 156.44 | 156.44 | 3,937 |
Oct 14, 2024 | 156.21 | 156.36 | 155.91 | 155.91 | 155.91 | 2,814 |
Oct 11, 2024 | 156.12 | 156.12 | 155.84 | 155.84 | 155.84 | 2,522 |
Oct 10, 2024 | 155.83 | 156.05 | 155.76 | 155.81 | 155.81 | 2,686 |
Oct 9, 2024 | 156.33 | 156.33 | 155.85 | 155.85 | 155.85 | 2,088 |
Oct 8, 2024 | 156.24 | 156.24 | 155.63 | 155.63 | 155.63 | 3,224 |
Oct 7, 2024 | 156.55 | 156.55 | 155.95 | 156.13 | 156.13 | 4,487 |
Oct 4, 2024 | 156.60 | 156.60 | 155.93 | 156.29 | 156.29 | 5,067 |
Oct 3, 2024 | 156.59 | 156.67 | 156.45 | 156.60 | 156.60 | 4,260 |
Oct 2, 2024 | 157.11 | 157.11 | 156.59 | 156.59 | 156.59 | 7,828 |
Oct 1, 2024 | 156.70 | 157.09 | 156.63 | 156.80 | 156.80 | 17,807 |
Sep 30, 2024 | 156.68 | 156.68 | 155.97 | 156.17 | 156.17 | 4,803 |
Sep 27, 2024 | 156.41 | 156.59 | 156.19 | 156.59 | 156.59 | 2,738 |
Sep 26, 2024 | 156.35 | 156.40 | 155.95 | 155.97 | 155.97 | 3,757 |
Sep 25, 2024 | 156.23 | 156.24 | 155.84 | 155.84 | 155.84 | 11,657 |
Sep 24, 2024 | 155.74 | 156.42 | 155.74 | 156.42 | 156.42 | 16,904 |
Sep 23, 2024 | 155.75 | 156.24 | 155.75 | 155.77 | 155.77 | 3,222 |
Sep 20, 2024 | 155.55 | 155.94 | 155.52 | 155.75 | 155.75 | 2,894 |
Sep 19, 2024 | 155.69 | 155.83 | 155.51 | 155.82 | 155.82 | 6,268 |
Sep 18, 2024 | 155.66 | 155.66 | 155.27 | 155.30 | 155.30 | 4,264 |
Sep 17, 2024 | 156.16 | 156.16 | 155.46 | 155.64 | 155.64 | 3,808 |
Sep 16, 2024 | 155.96 | 156.07 | 155.53 | 156.07 | 156.07 | 2,804 |
Sep 13, 2024 | 155.65 | 155.74 | 155.41 | 155.74 | 155.74 | 2,193 |
Sep 12, 2024 | 155.59 | 155.69 | 155.20 | 155.45 | 155.45 | 4,741 |
Sep 11, 2024 | 155.38 | 155.59 | 155.19 | 155.28 | 155.28 | 20,372 |
Sep 10, 2024 | 155.70 | 155.73 | 155.26 | 155.26 | 155.26 | 3,312 |
Sep 9, 2024 | 155.49 | 155.49 | 154.94 | 155.44 | 155.44 | 5,515 |
Sep 6, 2024 | 155.56 | 155.56 | 155.12 | 155.46 | 155.46 | 6,645 |
Sep 5, 2024 | 155.24 | 155.24 | 154.77 | 154.96 | 154.96 | 16,212 |
Sep 4, 2024 | 154.29 | 155.04 | 154.29 | 154.62 | 154.62 | 9,786 |
Sep 3, 2024 | 154.70 | 154.70 | 154.16 | 154.52 | 154.52 | 2,481 |
Sep 2, 2024 | 154.56 | 154.58 | 154.06 | 154.57 | 154.57 | 4,018 |
Aug 30, 2024 | 154.54 | 154.75 | 154.25 | 154.25 | 154.25 | 2,293 |
Aug 29, 2024 | 154.51 | 154.88 | 154.30 | 154.30 | 154.30 | 7,778 |
Aug 28, 2024 | 154.74 | 154.74 | 154.30 | 154.30 | 154.30 | 6,684 |
Aug 27, 2024 | 154.45 | 154.58 | 154.30 | 154.30 | 154.30 | 1,959 |
Aug 26, 2024 | 155.07 | 155.07 | 154.47 | 154.65 | 154.65 | 2,766 |
Aug 23, 2024 | 154.82 | 154.83 | 154.40 | 154.83 | 154.83 | 1,246 |
Aug 22, 2024 | 154.65 | 154.93 | 154.56 | 154.48 | 154.48 | 13,427 |
Aug 21, 2024 | 154.89 | 154.89 | 154.56 | 154.78 | 154.78 | 8,997 |
Aug 20, 2024 | 154.52 | 154.73 | 154.41 | 154.73 | 154.73 | 4,393 |
Aug 19, 2024 | 154.30 | 154.55 | 154.30 | 154.35 | 154.35 | 3,224 |
Aug 16, 2024 | 154.50 | 154.57 | 154.27 | 154.27 | 154.27 | 2,776 |
Aug 14, 2024 | 154.55 | 154.55 | 154.21 | 154.49 | 154.49 | 528 |
Aug 13, 2024 | 154.15 | 154.41 | 154.04 | 154.22 | 154.22 | 3,473 |
Aug 12, 2024 | 154.38 | 154.38 | 153.85 | 153.85 | 153.85 | 1,460 |
Aug 9, 2024 | 154.15 | 154.25 | 154.07 | 154.20 | 154.20 | 1,522 |
Aug 8, 2024 | 154.14 | 154.17 | 153.90 | 154.01 | 154.01 | 1,962 |
Aug 7, 2024 | 154.04 | 154.04 | 153.65 | 153.97 | 153.97 | 1,958 |
Aug 6, 2024 | 154.04 | 154.32 | 153.85 | 153.85 | 153.85 | 1,881 |
Aug 5, 2024 | 155.74 | 156.50 | 153.48 | 153.56 | 153.56 | 3,125 |
Aug 2, 2024 | 154.32 | 154.62 | 154.20 | 154.62 | 154.62 | 3,047 |
Aug 1, 2024 | 153.93 | 154.48 | 153.93 | 154.40 | 154.40 | 2,132 |
Jul 31, 2024 | 154.21 | 154.28 | 153.88 | 153.93 | 153.93 | 2,139 |
Jul 30, 2024 | 154.05 | 154.05 | 153.57 | 153.83 | 153.83 | 3,297 |
Jul 29, 2024 | 153.62 | 153.87 | 153.62 | 153.61 | 153.61 | 2,219 |
Jul 26, 2024 | 153.48 | 153.83 | 153.15 | 153.83 | 153.83 | 2,588 |
Jul 25, 2024 | 153.17 | 153.48 | 153.15 | 153.15 | 153.15 | 4,120 |
Jul 24, 2024 | 153.20 | 153.49 | 153.09 | 153.16 | 153.16 | 10,024 |
Jul 23, 2024 | 152.92 | 153.19 | 152.92 | 153.19 | 153.19 | 4,180 |
Jul 22, 2024 | 153.09 | 153.09 | 152.51 | 152.51 | 152.51 | 3,507 |
Jul 19, 2024 | 152.86 | 153.10 | 152.81 | 153.10 | 153.10 | 3,616 |
Jul 18, 2024 | 153.20 | 153.20 | 152.81 | 153.14 | 153.14 | 2,521 |
Jul 17, 2024 | 152.93 | 153.20 | 152.69 | 153.20 | 153.20 | 2,991 |
Jul 16, 2024 | 152.53 | 152.98 | 152.53 | 152.93 | 152.93 | 4,563 |
Jul 15, 2024 | 152.60 | 152.83 | 152.42 | 152.42 | 152.42 | 1,966 |
Jul 12, 2024 | 152.56 | 152.68 | 152.32 | 152.63 | 152.63 | 2,385 |
Jul 11, 2024 | 152.66 | 152.84 | 152.02 | 152.82 | 152.82 | 4,018 |
Jul 10, 2024 | 152.24 | 152.41 | 152.19 | 152.19 | 152.19 | 3,835 |
Jul 9, 2024 | 152.60 | 152.60 | 151.91 | 152.14 | 152.14 | 4,259 |
Jul 8, 2024 | 151.70 | 152.37 | 151.70 | 152.25 | 152.25 | 3,691 |
Jul 5, 2024 | 151.52 | 152.19 | 151.52 | 151.69 | 151.69 | 2,283 |
Jul 4, 2024 | 152.00 | 152.00 | 151.66 | 151.66 | 151.66 | 2,321 |
Jul 3, 2024 | 151.15 | 151.92 | 151.15 | 151.87 | 151.87 | 2,025 |
Jul 2, 2024 | 151.27 | 151.62 | 151.27 | 151.44 | 151.44 | 2,835 |
Jul 1, 2024 | 151.74 | 151.74 | 151.22 | 151.34 | 151.34 | 2,283 |
Jun 28, 2024 | 151.82 | 151.82 | 151.37 | 151.74 | 151.74 | 8,070 |
Jun 27, 2024 | 151.22 | 151.90 | 151.22 | 151.90 | 151.90 | 3,989 |
Jun 26, 2024 | 151.84 | 151.85 | 151.38 | 151.38 | 151.38 | 8,306 |
Jun 25, 2024 | 151.50 | 151.98 | 151.50 | 151.96 | 151.96 | 2,265 |
Jun 24, 2024 | 152.15 | 152.15 | 151.50 | 151.50 | 151.50 | 3,427 |
Jun 21, 2024 | 151.57 | 152.07 | 151.54 | 151.95 | 151.95 | 3,120 |
Jun 20, 2024 | 151.57 | 151.57 | 151.26 | 151.57 | 151.57 | 5,670 |
Jun 19, 2024 | 151.90 | 151.90 | 151.34 | 151.34 | 151.34 | 2,179 |
Jun 18, 2024 | 151.35 | 151.72 | 151.20 | 151.72 | 151.72 | 4,942 |
Jun 17, 2024 | 151.71 | 151.82 | 151.11 | 151.18 | 151.18 | 7,591 |
Jun 14, 2024 | 151.91 | 151.91 | 151.46 | 151.46 | 151.46 | 2,252 |
Jun 13, 2024 | 151.50 | 151.61 | 150.95 | 151.17 | 151.17 | 3,577 |
Jun 12, 2024 | 150.77 | 151.37 | 150.67 | 151.17 | 151.17 | 2,109 |
Jun 11, 2024 | 150.75 | 150.75 | 150.16 | 150.63 | 150.63 | 4,847 |
Jun 10, 2024 | 150.61 | 150.61 | 150.25 | 150.37 | 150.37 | 5,165 |
Jun 7, 2024 | 150.94 | 151.05 | 150.42 | 150.93 | 150.93 | 4,617 |
Jun 6, 2024 | 151.39 | 151.69 | 150.90 | 151.30 | 151.30 | 3,055 |
Jun 5, 2024 | 151.45 | 151.49 | 151.12 | 151.45 | 151.45 | 1,476 |
Jun 4, 2024 | 150.70 | 151.34 | 150.70 | 151.29 | 151.29 | 5,183 |
Jun 3, 2024 | 150.77 | 150.95 | 150.50 | 150.62 | 150.62 | 3,157 |
May 31, 2024 | 150.24 | 150.64 | 150.22 | 150.60 | 150.60 | 2,979 |
May 30, 2024 | 150.66 | 150.66 | 150.27 | 150.42 | 150.42 | 2,085 |
May 29, 2024 | 151.01 | 151.01 | 150.17 | 150.17 | 150.17 | 2,463 |
May 28, 2024 | 151.10 | 151.10 | 150.60 | 150.60 | 150.60 | 2,129 |
May 27, 2024 | 153.00 | 153.00 | 150.50 | 151.10 | 151.10 | 2,328 |
May 24, 2024 | 150.61 | 150.73 | 150.36 | 150.59 | 150.59 | 1,708 |
May 23, 2024 | 150.98 | 151.00 | 150.41 | 150.61 | 150.61 | 3,560 |
May 22, 2024 | 151.29 | 151.29 | 150.77 | 151.03 | 151.03 | 4,013 |
May 21, 2024 | 151.09 | 151.22 | 150.87 | 151.18 | 151.18 | 14,726 |
May 20, 2024 | 151.22 | 151.22 | 150.88 | 151.04 | 151.04 | 2,415 |
May 17, 2024 | 151.12 | 151.30 | 150.90 | 150.90 | 150.90 | 2,537 |
May 16, 2024 | 152.10 | 152.10 | 151.35 | 151.46 | 151.46 | 3,476 |
May 15, 2024 | 151.58 | 151.61 | 150.77 | 151.61 | 151.61 | 3,210 |
May 14, 2024 | 151.95 | 151.95 | 150.58 | 150.58 | 150.58 | 3,085 |
May 13, 2024 | 151.99 | 151.99 | 150.79 | 151.02 | 151.02 | 6,983 |
May 10, 2024 | 151.54 | 151.54 | 150.78 | 150.78 | 150.78 | 2,117 |
May 9, 2024 | 151.26 | 151.29 | 150.87 | 151.01 | 151.01 | 2,257 |
May 8, 2024 | 151.50 | 151.50 | 151.17 | 151.20 | 151.20 | 5,893 |
May 7, 2024 | 151.63 | 151.63 | 151.09 | 151.47 | 151.47 | 4,148 |
May 6, 2024 | 150.58 | 151.48 | 150.58 | 151.17 | 151.17 | 6,612 |
May 3, 2024 | 150.58 | 151.38 | 150.58 | 150.88 | 150.88 | 1,951 |
May 2, 2024 | 151.31 | 151.31 | 150.32 | 150.58 | 150.58 | 2,606 |
Apr 30, 2024 | 150.74 | 150.74 | 150.14 | 150.14 | 150.14 | 1,658 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%