XETRA - Delayed Quote EUR
iShares S&P 500 Scored and Screened UCITS ETF USD (Acc) (ZA30.DE)
6.23
+0.18
+(2.96%)
At close: May 2 at 5:36:19 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 | 6.20 | 6.23 | 6.17 | 6.23 | 6.23 | 14,326 |
Apr 30, 2025 | 6.06 | 6.08 | 5.97 | 6.05 | 6.05 | 12,778 |
Apr 28, 2025 | 6.05 | 6.07 | 6.01 | 6.01 | 6.01 | 3,358 |
Apr 25, 2025 | 6.05 | 6.05 | 5.98 | 6.00 | 6.00 | 37,511 |
Apr 24, 2025 | 5.89 | 5.97 | 5.86 | 5.97 | 5.97 | 89,358 |
Apr 23, 2025 | 5.90 | 6.03 | 5.89 | 5.91 | 5.91 | 23,595 |
Apr 22, 2025 | 5.68 | 5.75 | 5.66 | 5.74 | 5.74 | 9,928 |
Apr 17, 2025 | 5.86 | 5.88 | 5.79 | 5.81 | 5.81 | 15,444 |
Apr 16, 2025 | 5.87 | 5.95 | 5.85 | 5.90 | 5.90 | 26,040 |
Apr 15, 2025 | 5.99 | 6.03 | 5.97 | 6.01 | 6.01 | 15,528 |
Apr 14, 2025 | 5.95 | 6.02 | 5.95 | 5.97 | 5.97 | 2,317 |
Apr 11, 2025 | 5.87 | 5.88 | 5.72 | 5.80 | 5.80 | 451,431 |
Apr 10, 2025 | 6.16 | 6.16 | 5.86 | 5.86 | 5.86 | 548,725 |
Apr 9, 2025 | 5.63 | 5.73 | 5.51 | 5.63 | 5.63 | 39,992 |
Apr 8, 2025 | 5.85 | 6.03 | 5.85 | 5.93 | 5.93 | 81,562 |
Apr 7, 2025 | 5.52 | 5.82 | 5.50 | 5.73 | 5.73 | 61,646 |
Apr 4, 2025 | 6.10 | 6.13 | 5.88 | 5.92 | 5.92 | 9,644 |
Apr 3, 2025 | 6.26 | 6.30 | 6.16 | 6.17 | 6.17 | 6,033 |
Apr 2, 2025 | 6.53 | 6.53 | 6.48 | 6.53 | 6.53 | 69,805 |
Apr 1, 2025 | 6.52 | 6.53 | 6.47 | 6.53 | 6.53 | 76,056 |
Mar 31, 2025 | 6.40 | 6.45 | 6.39 | 6.45 | 6.45 | 14,768 |
Mar 28, 2025 | 6.58 | 6.61 | 6.47 | 6.47 | 6.47 | 4,918 |
Mar 27, 2025 | 6.63 | 6.63 | 6.58 | 6.62 | 6.62 | 73,364 |
Mar 26, 2025 | 6.68 | 6.70 | 6.63 | 6.64 | 6.64 | 122,548 |
Mar 25, 2025 | 6.67 | 6.67 | 6.65 | 6.66 | 6.66 | 7,255 |
Mar 24, 2025 | 6.59 | 6.66 | 6.59 | 6.66 | 6.66 | 51,652 |
Mar 21, 2025 | 6.52 | 6.53 | 6.47 | 6.51 | 6.51 | 92,743 |
Mar 20, 2025 | 6.53 | 6.58 | 6.51 | 6.53 | 6.53 | 113,822 |
Mar 19, 2025 | 6.43 | 6.51 | 6.43 | 6.50 | 6.50 | 32,930 |
Mar 18, 2025 | 6.47 | 6.48 | 6.42 | 6.42 | 6.42 | 11,251 |
Mar 17, 2025 | 6.44 | 6.47 | 6.43 | 6.45 | 6.45 | 785 |
Mar 14, 2025 | 6.40 | 6.46 | 6.37 | 6.45 | 6.45 | 281,618 |
Mar 13, 2025 | 6.39 | 6.44 | 6.37 | 6.38 | 6.38 | 26,765 |
Mar 12, 2025 | 6.41 | 6.47 | 6.38 | 6.43 | 6.43 | 19,591 |
Mar 11, 2025 | 6.48 | 6.49 | 6.37 | 6.38 | 6.38 | 435,273 |
Mar 10, 2025 | 6.65 | 6.65 | 6.53 | 6.54 | 6.54 | 21,730 |
Mar 7, 2025 | 6.67 | 6.67 | 6.59 | 6.60 | 6.60 | 160,953 |
Mar 6, 2025 | 6.75 | 6.76 | 6.67 | 6.72 | 6.72 | 41,717 |
Mar 5, 2025 | 6.76 | 6.83 | 6.68 | 6.69 | 6.69 | 14,725 |
Mar 4, 2025 | 6.99 | 6.99 | 6.84 | 6.85 | 6.85 | 299,063 |
Mar 3, 2025 | 7.18 | 7.19 | 7.08 | 7.09 | 7.09 | 71,793 |
Feb 28, 2025 | 7.07 | 7.09 | 7.06 | 7.08 | 7.08 | 31,991 |
Feb 27, 2025 | 7.13 | 7.16 | 7.11 | 7.16 | 7.16 | 6,566 |
Feb 26, 2025 | 7.14 | 7.15 | 7.13 | 7.14 | 7.14 | 19,657 |
Feb 25, 2025 | 7.16 | 7.18 | 7.08 | 7.08 | 7.08 | 38,530 |
Feb 24, 2025 | 7.21 | 7.24 | 7.18 | 7.21 | 7.21 | 65,145 |
Feb 21, 2025 | 7.30 | 7.32 | 7.28 | 7.29 | 7.29 | 30,278 |
Feb 20, 2025 | 7.35 | 7.35 | 7.28 | 7.29 | 7.29 | 20,882 |
Feb 19, 2025 | 7.33 | 7.36 | 7.33 | 7.36 | 7.36 | 45,207 |
Feb 18, 2025 | 7.31 | 7.33 | 7.30 | 7.31 | 7.31 | 80,149 |
Feb 17, 2025 | 7.29 | 7.30 | 7.29 | 7.29 | 7.29 | 30,945 |
Feb 14, 2025 | 7.29 | 7.30 | 7.26 | 7.26 | 7.26 | 19,136 |
Feb 13, 2025 | 7.23 | 7.28 | 7.22 | 7.28 | 7.28 | 9,375 |
Feb 12, 2025 | 7.27 | 7.28 | 7.22 | 7.24 | 7.24 | 64,248 |
Feb 11, 2025 | 7.29 | 7.30 | 7.27 | 7.29 | 7.29 | 240,774 |
Feb 10, 2025 | 7.29 | 7.32 | 7.29 | 7.31 | 7.31 | 152,828 |
Feb 7, 2025 | 7.29 | 7.30 | 7.26 | 7.27 | 7.27 | 32,367 |
Feb 6, 2025 | 7.27 | 7.29 | 7.27 | 7.28 | 7.28 | 138,219 |
Feb 5, 2025 | 7.18 | 7.20 | 7.15 | 7.19 | 7.19 | 188,910 |
Feb 4, 2025 | 7.23 | 7.24 | 7.20 | 7.24 | 7.24 | 198,897 |
Feb 3, 2025 | 7.26 | 7.26 | 7.17 | 7.25 | 7.25 | 169,324 |
Jan 31, 2025 | 7.33 | 7.36 | 7.33 | 7.34 | 7.34 | 156,331 |
Jan 30, 2025 | 7.28 | 7.29 | 7.24 | 7.25 | 7.25 | 146,671 |
Jan 29, 2025 | 7.31 | 7.32 | 7.28 | 7.28 | 7.28 | 149,933 |
Jan 28, 2025 | 7.24 | 7.27 | 7.22 | 7.25 | 7.25 | 28,896 |
Jan 27, 2025 | 7.18 | 7.18 | 7.08 | 7.13 | 7.13 | 387,829 |
Jan 24, 2025 | 7.32 | 7.32 | 7.28 | 7.29 | 7.29 | 68,043 |
Jan 23, 2025 | 7.32 | 7.34 | 7.31 | 7.34 | 7.34 | 25,115 |
Jan 22, 2025 | 7.30 | 7.33 | 7.28 | 7.33 | 7.33 | 117,489 |
Jan 21, 2025 | 7.28 | 7.30 | 7.25 | 7.26 | 7.26 | 35,175 |
Jan 20, 2025 | 7.31 | 7.32 | 7.26 | 7.28 | 7.28 | 41,781 |
Jan 17, 2025 | 7.27 | 7.33 | 7.27 | 7.33 | 7.33 | 45,399 |
Jan 16, 2025 | 7.32 | 7.32 | 7.26 | 7.26 | 7.26 | 36,753 |
Jan 15, 2025 | 7.13 | 7.26 | 7.13 | 7.26 | 7.26 | 27,606 |
Jan 14, 2025 | 7.20 | 7.22 | 7.14 | 7.14 | 7.14 | 29,344 |
Jan 13, 2025 | 7.16 | 7.17 | 7.12 | 7.15 | 7.15 | 65,614 |
Jan 10, 2025 | 7.23 | 7.24 | 7.16 | 7.16 | 7.16 | 17,362 |
Jan 9, 2025 | 7.22 | 7.29 | 7.21 | 7.24 | 7.24 | 10,914 |
Jan 8, 2025 | 7.22 | 7.24 | 7.21 | 7.23 | 7.23 | 42,135 |
Jan 7, 2025 | 7.22 | 7.29 | 7.22 | 7.22 | 7.22 | 18,642 |
Jan 6, 2025 | 7.26 | 7.30 | 7.24 | 7.30 | 7.30 | 9,566 |
Jan 3, 2025 | 7.20 | 7.24 | 7.19 | 7.24 | 7.24 | 7,411 |
Jan 2, 2025 | 7.24 | 7.25 | 7.19 | 7.24 | 7.24 | 48,312 |
Dec 30, 2024 | 7.19 | 7.21 | 7.14 | 7.14 | 7.14 | 9,464 |
Dec 27, 2024 | 7.29 | 7.29 | 7.20 | 7.22 | 7.22 | 44,686 |
Dec 23, 2024 | 7.22 | 7.22 | 7.17 | 7.19 | 7.19 | 20,260 |
Dec 20, 2024 | 7.11 | 7.20 | 7.05 | 7.20 | 7.20 | 98,411 |
Dec 19, 2024 | 7.14 | 7.19 | 7.13 | 7.17 | 7.17 | 239,159 |
Dec 18, 2024 | 7.26 | 7.30 | 7.25 | 7.29 | 7.29 | 35,435 |
Dec 17, 2024 | 7.25 | 7.25 | 7.23 | 7.25 | 7.25 | 38,300 |
Dec 16, 2024 | 7.26 | 7.28 | 7.24 | 7.27 | 7.27 | 9,973 |
Dec 13, 2024 | 7.32 | 7.32 | 7.25 | 7.27 | 7.27 | 140,088 |
Dec 12, 2024 | 7.32 | 7.34 | 7.30 | 7.32 | 7.32 | 147,092 |
Dec 11, 2024 | 7.29 | 7.33 | 7.28 | 7.33 | 7.33 | 15,525 |
Dec 10, 2024 | 7.26 | 7.31 | 7.26 | 7.29 | 7.29 | 60,062 |
Dec 9, 2024 | 7.28 | 7.28 | 7.24 | 7.25 | 7.25 | 68,410 |
Dec 6, 2024 | 7.27 | 7.31 | 7.26 | 7.28 | 7.28 | 23,801 |
Dec 5, 2024 | 7.30 | 7.32 | 7.28 | 7.29 | 7.29 | 15,000 |
Dec 4, 2024 | 7.29 | 7.33 | 7.28 | 7.30 | 7.30 | 75,741 |
Dec 3, 2024 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | 54,683 |
Dec 2, 2024 | 7.27 | 7.31 | 7.25 | 7.30 | 7.30 | 446,553 |
Nov 29, 2024 | 7.21 | 7.24 | 7.21 | 7.24 | 7.24 | 27,043 |
Nov 28, 2024 | 7.23 | 7.23 | 7.21 | 7.22 | 7.22 | 12,787 |
Nov 27, 2024 | 7.25 | 7.25 | 7.18 | 7.19 | 7.19 | 32,562 |
Nov 26, 2024 | 7.24 | 7.26 | 7.22 | 7.26 | 7.26 | 120,169 |
Nov 25, 2024 | 7.27 | 7.27 | 7.22 | 7.23 | 7.23 | 19,371 |
Nov 22, 2024 | 7.19 | 7.27 | 7.18 | 7.26 | 7.26 | 34,458 |
Nov 21, 2024 | 7.10 | 7.18 | 7.10 | 7.16 | 7.16 | 9,391 |
Nov 20, 2024 | 7.11 | 7.13 | 7.08 | 7.08 | 7.08 | 24,263 |
Nov 19, 2024 | 7.07 | 7.08 | 7.01 | 7.08 | 7.08 | 36,170 |
Nov 18, 2024 | 7.09 | 7.09 | 7.03 | 7.08 | 7.08 | 60,415 |
Nov 15, 2024 | 7.09 | 7.10 | 7.06 | 7.06 | 7.06 | 72,604 |
Nov 14, 2024 | 7.17 | 7.20 | 7.14 | 7.15 | 7.15 | 74,067 |
Nov 13, 2024 | 7.12 | 7.16 | 7.10 | 7.16 | 7.16 | 123,162 |
Nov 12, 2024 | 7.14 | 7.16 | 7.13 | 7.15 | 7.15 | 57,442 |
Nov 11, 2024 | 7.11 | 7.16 | 7.11 | 7.14 | 7.14 | 30,474 |
Nov 8, 2024 | 7.02 | 7.07 | 7.00 | 7.07 | 7.07 | 122,724 |
Nov 7, 2024 | 6.98 | 6.99 | 6.95 | 6.98 | 6.98 | 55,268 |
Nov 6, 2024 | 6.93 | 6.99 | 6.93 | 6.95 | 6.95 | 19,421 |
Nov 5, 2024 | 6.65 | 6.68 | 6.64 | 6.68 | 6.68 | 16,678 |
Nov 4, 2024 | 6.67 | 6.67 | 6.62 | 6.64 | 6.64 | 15,447 |
Nov 1, 2024 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 5,118 |
Oct 31, 2024 | 6.74 | 6.74 | 6.68 | 6.68 | 6.68 | 44,475 |
Oct 30, 2024 | 6.85 | 6.85 | 6.81 | 6.82 | 6.82 | 67,896 |
Oct 29, 2024 | 6.85 | 6.86 | 6.84 | 6.85 | 6.85 | 132,630 |
Oct 28, 2024 | 6.86 | 6.87 | 6.84 | 6.84 | 6.84 | 80,586 |
Oct 25, 2024 | 6.82 | 6.87 | 6.82 | 6.86 | 6.86 | 15,987 |
Oct 24, 2024 | 6.85 | 6.86 | 6.82 | 6.82 | 6.82 | 37,322 |
Oct 23, 2024 | 6.87 | 6.88 | 6.83 | 6.83 | 6.83 | 2,084 |
Oct 22, 2024 | 6.84 | 6.85 | 6.82 | 6.85 | 6.85 | 19,902 |
Oct 21, 2024 | 6.84 | 6.84 | 6.82 | 6.82 | 6.82 | 6,120 |
Oct 18, 2024 | 6.83 | 6.84 | 6.82 | 6.83 | 6.83 | 75,284 |
Oct 17, 2024 | 6.84 | 6.89 | 6.83 | 6.85 | 6.85 | 177,695 |
Oct 16, 2024 | 6.78 | 6.78 | 6.75 | 6.78 | 6.78 | 66,662 |
Oct 15, 2024 | 6.82 | 6.82 | 6.79 | 6.79 | 6.79 | 24,600 |
Oct 14, 2024 | 6.73 | 6.79 | 6.73 | 6.78 | 6.78 | 16,543 |
Oct 11, 2024 | 6.69 | 6.72 | 6.67 | 6.71 | 6.71 | 71,726 |
Oct 10, 2024 | 6.70 | 6.70 | 6.69 | 6.70 | 6.70 | 11,768 |
Oct 9, 2024 | 6.63 | 6.69 | 6.63 | 6.69 | 6.69 | 73,899 |
Oct 8, 2024 | 6.57 | 6.63 | 6.56 | 6.63 | 6.63 | 24,087 |
Oct 7, 2024 | 6.62 | 6.62 | 6.59 | 6.62 | 6.62 | 26,370 |
Oct 4, 2024 | 6.54 | 6.63 | 6.54 | 6.59 | 6.59 | 17,498 |
Oct 3, 2024 | 6.54 | 6.56 | 6.53 | 6.55 | 6.55 | 10,696 |
Oct 2, 2024 | 6.52 | 6.55 | 6.51 | 6.55 | 6.55 | 3,549 |
Oct 1, 2024 | 6.56 | 6.59 | 6.53 | 6.53 | 6.53 | 13,495 |
Sep 30, 2024 | 6.50 | 6.52 | 6.47 | 6.52 | 6.52 | 20,762 |
Sep 27, 2024 | 6.52 | 6.52 | 6.51 | 6.52 | 6.52 | 1,172 |
Sep 26, 2024 | 6.53 | 6.55 | 6.49 | 6.49 | 6.49 | 47,538 |
Sep 25, 2024 | 6.46 | 6.49 | 6.46 | 6.49 | 6.49 | 8,826 |
Sep 24, 2024 | 6.51 | 6.51 | 6.46 | 6.49 | 6.49 | 61,799 |
Sep 23, 2024 | 6.46 | 6.49 | 6.46 | 6.49 | 6.49 | 22,528 |
Sep 20, 2024 | 6.47 | 6.47 | 6.45 | 6.45 | 6.45 | 2,029 |
Sep 19, 2024 | 6.45 | 6.50 | 6.45 | 6.49 | 6.49 | 53,002 |
Sep 18, 2024 | 6.42 | 6.42 | 6.40 | 6.41 | 6.41 | 28,147 |
Sep 17, 2024 | 6.41 | 6.44 | 6.41 | 6.44 | 6.44 | 29,376 |
Sep 16, 2024 | 6.41 | 6.41 | 6.39 | 6.39 | 6.39 | 2,557 |
Sep 13, 2024 | 6.40 | 6.43 | 6.39 | 6.43 | 6.43 | 62,517 |
Sep 12, 2024 | 6.41 | 6.41 | 6.38 | 6.38 | 6.38 | 81,686 |
Sep 11, 2024 | 6.29 | 6.29 | 6.23 | 6.26 | 6.26 | 20,339 |
Sep 10, 2024 | 6.27 | 6.30 | 6.27 | 6.30 | 6.30 | 8,918 |
Sep 9, 2024 | 6.24 | 6.27 | 6.24 | 6.27 | 6.27 | 18,177 |
Sep 6, 2024 | 6.26 | 6.29 | 6.20 | 6.20 | 6.20 | 5,624 |
Sep 5, 2024 | 6.30 | 6.33 | 6.27 | 6.28 | 6.28 | 16,526 |
Sep 4, 2024 | 6.31 | 6.34 | 6.31 | 6.32 | 6.32 | 18,815 |
Sep 3, 2024 | 6.48 | 6.48 | 6.39 | 6.40 | 6.40 | 7,497 |
Sep 2, 2024 | 6.46 | 6.47 | 6.46 | 6.47 | 6.47 | 29,197 |
Aug 30, 2024 | 6.43 | 6.45 | 6.42 | 6.42 | 6.42 | 3,472 |
Aug 29, 2024 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | 20,050 |
Aug 28, 2024 | 6.43 | 6.45 | 6.40 | 6.40 | 6.40 | 5,188 |
Aug 27, 2024 | 6.41 | 6.41 | 6.40 | 6.41 | 6.41 | 7,470 |
Aug 26, 2024 | 6.41 | 6.43 | 6.40 | 6.40 | 6.40 | 20,978 |
Aug 23, 2024 | 6.38 | 6.41 | 6.38 | 6.39 | 6.39 | 69,044 |
Aug 22, 2024 | 6.41 | 6.45 | 6.41 | 6.41 | 6.41 | 7,774 |
Aug 21, 2024 | 6.40 | 6.41 | 6.40 | 6.40 | 6.40 | 12,991 |
Aug 20, 2024 | 6.44 | 6.45 | 6.40 | 6.41 | 6.41 | 34,886 |
Aug 19, 2024 | 6.39 | 6.41 | 6.39 | 6.41 | 6.41 | 2,260 |
Aug 16, 2024 | 6.42 | 6.42 | 6.38 | 6.40 | 6.40 | 1,248 |
Aug 15, 2024 | 6.30 | 6.39 | 6.29 | 6.39 | 6.39 | 656 |
Aug 14, 2024 | 6.28 | 6.28 | 6.24 | 6.27 | 6.27 | 9,982 |
Aug 13, 2024 | 6.23 | 6.26 | 6.22 | 6.26 | 6.26 | 7,247 |
Aug 12, 2024 | 6.20 | 6.23 | 6.20 | 6.20 | 6.20 | 89,845 |
Aug 9, 2024 | 6.17 | 6.20 | 6.15 | 6.18 | 6.18 | 14,772 |
Aug 8, 2024 | 6.02 | 6.17 | 6.02 | 6.16 | 6.16 | 25,363 |
Aug 7, 2024 | 6.12 | 6.17 | 6.10 | 6.16 | 6.16 | 17,906 |
Aug 6, 2024 | 6.09 | 6.11 | 6.05 | 6.10 | 6.10 | 33,803 |
Aug 5, 2024 | 6.01 | 6.07 | 6.01 | 6.05 | 6.05 | 26,212 |
Aug 2, 2024 | 6.35 | 6.35 | 6.18 | 6.20 | 6.20 | 18,428 |
Aug 1, 2024 | 6.53 | 6.53 | 6.43 | 6.43 | 6.43 | 14,684 |
Jul 31, 2024 | 6.44 | 6.49 | 6.43 | 6.49 | 6.49 | 25,248 |
Jul 30, 2024 | 6.43 | 6.44 | 6.38 | 6.38 | 6.38 | 19,269 |
Jul 29, 2024 | 6.42 | 6.45 | 6.40 | 6.40 | 6.40 | 1,866 |
Jul 26, 2024 | 6.36 | 6.39 | 6.36 | 6.38 | 6.38 | 27,182 |
Jul 25, 2024 | 6.40 | 6.40 | 6.35 | 6.39 | 6.39 | 37,126 |
Jul 24, 2024 | 6.48 | 6.49 | 6.41 | 6.41 | 6.41 | 18,792 |
Jul 23, 2024 | 6.52 | 6.56 | 6.51 | 6.56 | 6.56 | 21,175 |
Jul 22, 2024 | 6.47 | 6.51 | 6.47 | 6.49 | 6.49 | 13,107 |
Jul 19, 2024 | 6.51 | 6.52 | 6.46 | 6.46 | 6.46 | 5,852 |
Jul 18, 2024 | 6.56 | 6.60 | 6.51 | 6.51 | 6.51 | 30,024 |
Jul 17, 2024 | 6.60 | 6.60 | 6.53 | 6.54 | 6.54 | 28,404 |
Jul 16, 2024 | 6.61 | 6.64 | 6.60 | 6.63 | 6.63 | 25,615 |
Jul 15, 2024 | 6.60 | 6.61 | 6.59 | 6.61 | 6.61 | 3,353 |
Jul 12, 2024 | 6.56 | 6.59 | 6.54 | 6.59 | 6.59 | 141,461 |
Jul 11, 2024 | 6.64 | 6.64 | 6.55 | 6.55 | 6.55 | 9,296 |
Jul 10, 2024 | 6.57 | 6.59 | 6.57 | 6.59 | 6.59 | 37,002 |
Jul 9, 2024 | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | 105,507 |
Jul 8, 2024 | 6.53 | 6.55 | 6.53 | 6.54 | 6.54 | 5,200 |
Jul 5, 2024 | 6.52 | 6.52 | 6.50 | 6.52 | 6.52 | 13,276 |
Jul 4, 2024 | 6.53 | 6.53 | 6.51 | 6.51 | 6.51 | 9,290 |
Jul 3, 2024 | 6.50 | 6.52 | 6.49 | 6.50 | 6.50 | 17,180 |
Jul 2, 2024 | 6.47 | 6.49 | 6.45 | 6.49 | 6.49 | 10,520 |
Jul 1, 2024 | 6.47 | 6.47 | 6.44 | 6.47 | 6.47 | 1,744 |
Jun 28, 2024 | 6.52 | 6.54 | 6.52 | 6.52 | 6.52 | 2,849 |
Jun 27, 2024 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | 1,273 |
Jun 26, 2024 | 6.52 | 6.53 | 6.50 | 6.50 | 6.50 | 48,820 |
Jun 25, 2024 | 6.45 | 6.49 | 6.45 | 6.49 | 6.49 | 201 |
Jun 24, 2024 | 6.49 | 6.49 | 6.47 | 6.49 | 6.49 | 16,773 |
Jun 21, 2024 | 6.50 | 6.52 | 6.49 | 6.50 | 6.50 | 111,873 |
Jun 20, 2024 | 6.54 | 6.55 | 6.53 | 6.53 | 6.53 | 32,843 |
Jun 19, 2024 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | 17,292 |
Jun 18, 2024 | 6.48 | 6.50 | 6.48 | 6.49 | 6.49 | 75,003 |
Jun 17, 2024 | 6.46 | 6.46 | 6.44 | 6.46 | 6.46 | 11,940 |
Jun 14, 2024 | 6.45 | 6.45 | 6.42 | 6.45 | 6.45 | 8,790 |
Jun 13, 2024 | 6.38 | 6.42 | 6.38 | 6.40 | 6.40 | 48,107 |
Jun 12, 2024 | 6.36 | 6.37 | 6.35 | 6.37 | 6.37 | 3,685 |
Jun 11, 2024 | 6.32 | 6.33 | 6.32 | 6.33 | 6.33 | 6,288 |
Jun 10, 2024 | 6.32 | 6.32 | 6.30 | 6.32 | 6.32 | 45,796 |
Jun 7, 2024 | 6.26 | 6.30 | 6.24 | 6.30 | 6.30 | 27,214 |
Jun 6, 2024 | 6.25 | 6.27 | 6.25 | 6.25 | 6.25 | 7,563 |
Jun 5, 2024 | 6.19 | 6.23 | 6.19 | 6.23 | 6.23 | 35,131 |
Jun 4, 2024 | 6.15 | 6.17 | 6.14 | 6.14 | 6.14 | 3,326 |
Jun 3, 2024 | 6.20 | 6.21 | 6.15 | 6.15 | 6.15 | 1,000 |
May 31, 2024 | 6.13 | 6.13 | 6.10 | 6.10 | 6.10 | 9,081 |
May 30, 2024 | 6.16 | 6.16 | 6.14 | 6.15 | 6.15 | 5,132 |
May 29, 2024 | 6.18 | 6.19 | 6.16 | 6.18 | 6.18 | 28,786 |
May 28, 2024 | 6.19 | 6.20 | 6.18 | 6.19 | 6.19 | 639 |
May 27, 2024 | 6.19 | 6.20 | 6.18 | 6.20 | 6.20 | 13,514 |
May 24, 2024 | 6.17 | 6.18 | 6.17 | 6.18 | 6.18 | 38,296 |
May 23, 2024 | 6.23 | 6.23 | 6.21 | 6.22 | 6.22 | 4,978 |
May 22, 2024 | 6.20 | 6.21 | 6.19 | 6.20 | 6.20 | 4,821 |
May 21, 2024 | 6.18 | 6.19 | 6.17 | 6.19 | 6.19 | 1 |
May 20, 2024 | 6.16 | 6.19 | 6.16 | 6.19 | 6.19 | 11,389 |
May 17, 2024 | 6.16 | 6.17 | 6.15 | 6.15 | 6.15 | 17,937 |
May 16, 2024 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | 426 |
May 15, 2024 | 6.11 | 6.14 | 6.10 | 6.14 | 6.14 | 8,658 |
May 14, 2024 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | 221 |
May 13, 2024 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | 8,163 |
May 10, 2024 | 6.10 | 6.11 | 6.10 | 6.10 | 6.10 | 14,385 |
May 9, 2024 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | - |
May 8, 2024 | 6.08 | 6.09 | 6.05 | 6.07 | 6.07 | 31,533 |
May 7, 2024 | 6.08 | 6.08 | 6.06 | 6.07 | 6.07 | 8,455 |
May 6, 2024 | 6.01 | 6.03 | 6.01 | 6.03 | 6.03 | 14,468 |
May 3, 2024 | 5.97 | 5.99 | 5.96 | 5.99 | 5.99 | 9,644 |
May 2, 2024 | 5.93 | 5.95 | 5.92 | 5.92 | 5.92 | 18,287 |
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%