XETRA - Delayed Quote • EUR
iShares V PLC - iShares S&P 500 Materials Sector UCITS ETF (2B7B.DE)
As of 9:04 AM GMT+2. Market Open.
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 25, 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 20 |
Apr 24, 2024 | 8.88 | 8.93 | 8.87 | 8.87 | 8.87 | 1,061 |
Apr 23, 2024 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 42,207 |
Apr 22, 2024 | 9.03 | 9.04 | 8.97 | 8.97 | 8.97 | 14,432 |
Apr 19, 2024 | 8.99 | 9.05 | 8.98 | 9.02 | 9.02 | 7,794 |
Apr 18, 2024 | 9.00 | 9.08 | 9.00 | 9.06 | 9.06 | 10,744 |
Apr 17, 2024 | 9.00 | 9.08 | 9.00 | 9.01 | 9.01 | 2,907 |
Apr 16, 2024 | 9.09 | 9.09 | 8.99 | 9.02 | 9.02 | 45,235 |
Apr 15, 2024 | 9.17 | 9.19 | 9.13 | 9.17 | 9.17 | 57,154 |
Apr 12, 2024 | 9.25 | 9.28 | 9.19 | 9.19 | 9.19 | 23,105 |
Apr 11, 2024 | 9.21 | 9.21 | 9.15 | 9.19 | 9.19 | 9,743 |
Apr 10, 2024 | 9.26 | 9.27 | 9.18 | 9.20 | 9.20 | 4,743 |
Apr 9, 2024 | 9.23 | 9.24 | 9.17 | 9.19 | 9.19 | 3,268 |
Apr 8, 2024 | 9.24 | 9.27 | 9.21 | 9.23 | 9.23 | 29,773 |
Apr 5, 2024 | 9.18 | 9.23 | 9.16 | 9.22 | 9.22 | 30,857 |
Apr 4, 2024 | 9.27 | 9.29 | 9.24 | 9.28 | 9.28 | 9,472 |
Apr 3, 2024 | 9.26 | 9.34 | 9.24 | 9.25 | 9.25 | 2,473 |
Apr 2, 2024 | 9.34 | 9.34 | 9.22 | 9.22 | 9.22 | 37,400 |
Mar 28, 2024 | 9.24 | 9.29 | 9.23 | 9.27 | 9.27 | 2,795 |
Mar 27, 2024 | 9.13 | 9.20 | 9.11 | 9.17 | 9.17 | 1,693 |
Mar 26, 2024 | 9.12 | 9.14 | 9.11 | 9.11 | 9.11 | 2,627 |
Mar 25, 2024 | 9.11 | 9.13 | 9.08 | 9.11 | 9.11 | 18,504 |
Mar 22, 2024 | 9.17 | 9.17 | 9.13 | 9.13 | 9.13 | 4,085 |
Mar 21, 2024 | 9.08 | 9.13 | 9.06 | 9.13 | 9.13 | 8,879 |
Mar 20, 2024 | 9.01 | 9.05 | 9.00 | 9.03 | 9.03 | 7,487 |
Mar 19, 2024 | 9.01 | 9.01 | 8.97 | 9.00 | 9.00 | 9,306 |
Mar 18, 2024 | 8.95 | 9.06 | 8.92 | 9.06 | 9.06 | 8,309 |
Mar 15, 2024 | 8.98 | 9.00 | 8.95 | 8.97 | 8.97 | 5,094 |
Mar 14, 2024 | 8.98 | 9.00 | 8.95 | 8.96 | 8.96 | 4,859 |
Mar 13, 2024 | 8.88 | 8.98 | 8.88 | 8.98 | 8.98 | 2,882 |
Mar 12, 2024 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | 8,707 |
Mar 11, 2024 | 8.79 | 8.86 | 8.79 | 8.86 | 8.86 | 33,828 |
Mar 8, 2024 | 8.84 | 8.85 | 8.82 | 8.82 | 8.82 | 3,937 |
Mar 7, 2024 | 8.76 | 8.86 | 8.76 | 8.83 | 8.83 | 73,558 |
Mar 6, 2024 | 8.74 | 8.77 | 8.72 | 8.76 | 8.76 | 2,598 |
Mar 5, 2024 | 8.78 | 8.86 | 8.75 | 8.77 | 8.77 | 8,605 |
Mar 4, 2024 | 8.70 | 8.77 | 8.68 | 8.77 | 8.77 | 8,558 |
Mar 1, 2024 | 8.71 | 8.74 | 8.67 | 8.74 | 8.74 | 9,256 |
Feb 29, 2024 | 8.63 | 8.69 | 8.60 | 8.69 | 8.69 | 564 |
Feb 28, 2024 | 8.60 | 8.64 | 8.58 | 8.62 | 8.62 | 6,872 |
Feb 27, 2024 | 8.55 | 8.60 | 8.55 | 8.56 | 8.56 | 2,290 |
Feb 26, 2024 | 8.62 | 8.62 | 8.55 | 8.55 | 8.55 | 1,652 |
Feb 23, 2024 | 8.56 | 8.60 | 8.55 | 8.60 | 8.60 | 6,809 |
Feb 22, 2024 | 8.48 | 8.53 | 8.47 | 8.53 | 8.53 | 1,248 |
Feb 21, 2024 | 8.45 | 8.47 | 8.42 | 8.45 | 8.45 | 948 |
Feb 20, 2024 | 8.48 | 8.49 | 8.44 | 8.47 | 8.47 | 5,772 |
Feb 19, 2024 | 8.49 | 8.52 | 8.48 | 8.48 | 8.48 | 2,987 |
Feb 16, 2024 | 8.46 | 8.54 | 8.44 | 8.54 | 8.54 | 5,147 |
Feb 15, 2024 | 8.36 | 8.43 | 8.35 | 8.43 | 8.43 | 8,124 |
Feb 14, 2024 | 8.31 | 8.34 | 8.31 | 8.31 | 8.31 | 2,334 |
Feb 13, 2024 | 8.38 | 8.38 | 8.27 | 8.31 | 8.31 | 131,500 |
Feb 12, 2024 | 8.28 | 8.37 | 8.28 | 8.37 | 8.37 | 1,755 |
Feb 9, 2024 | 8.27 | 8.28 | 8.23 | 8.23 | 8.23 | 91,715 |
Feb 8, 2024 | 8.29 | 8.32 | 8.25 | 8.25 | 8.25 | 10,627 |
Feb 7, 2024 | 8.24 | 8.32 | 8.23 | 8.31 | 8.31 | 7,885 |
Feb 6, 2024 | 8.08 | 8.23 | 8.06 | 8.22 | 8.22 | 95,469 |
Feb 5, 2024 | 8.28 | 8.29 | 8.09 | 8.13 | 8.13 | 11,995 |
Feb 2, 2024 | 8.28 | 8.28 | 8.24 | 8.26 | 8.26 | 1,843 |
Feb 1, 2024 | 8.23 | 8.27 | 8.21 | 8.21 | 8.21 | 4,451 |
Jan 31, 2024 | 8.28 | 8.30 | 8.23 | 8.23 | 8.23 | 1,621 |
Jan 30, 2024 | 8.23 | 8.26 | 8.21 | 8.26 | 8.26 | 2,150 |
Jan 29, 2024 | 8.18 | 8.21 | 8.17 | 8.19 | 8.19 | 23,087 |
Jan 26, 2024 | 8.20 | 8.21 | 8.17 | 8.18 | 8.18 | 2,616 |
Jan 25, 2024 | 8.10 | 8.15 | 8.06 | 8.15 | 8.15 | 1,930 |
Jan 24, 2024 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | 1,719 |
Jan 23, 2024 | 8.15 | 8.22 | 8.15 | 8.20 | 8.20 | 1,583 |
Jan 22, 2024 | 8.14 | 8.15 | 8.09 | 8.15 | 8.15 | 24,309 |
Jan 19, 2024 | 8.11 | 8.15 | 8.07 | 8.07 | 8.07 | 6,543 |
Jan 18, 2024 | 8.09 | 8.14 | 8.08 | 8.08 | 8.08 | 34,840 |
Jan 17, 2024 | 8.11 | 8.14 | 8.10 | 8.14 | 8.14 | 4,432 |
Jan 16, 2024 | 8.19 | 8.22 | 8.17 | 8.18 | 8.18 | 54,318 |
Jan 15, 2024 | 8.19 | 8.20 | 8.16 | 8.19 | 8.19 | 13,174 |
Jan 12, 2024 | 8.17 | 8.23 | 8.15 | 8.17 | 8.17 | 4,857 |
Jan 11, 2024 | 8.21 | 8.21 | 8.14 | 8.14 | 8.14 | 4,724 |
Jan 10, 2024 | 8.24 | 8.24 | 8.19 | 8.19 | 8.19 | 320 |
Jan 9, 2024 | 8.30 | 8.30 | 8.23 | 8.25 | 8.25 | 28,901 |
Jan 8, 2024 | 8.30 | 8.30 | 8.23 | 8.24 | 8.24 | 3,990 |
Jan 5, 2024 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | 1,896 |
Jan 4, 2024 | 8.33 | 8.34 | 8.29 | 8.29 | 8.29 | 4,064 |
Jan 3, 2024 | 8.39 | 8.39 | 8.28 | 8.33 | 8.33 | 27,169 |
Jan 2, 2024 | 8.41 | 8.41 | 8.34 | 8.36 | 8.36 | 4,585 |
Dec 29, 2023 | 8.36 | 8.38 | 8.34 | 8.36 | 8.36 | 781 |
Dec 28, 2023 | 8.36 | 8.36 | 8.32 | 8.35 | 8.35 | 2,841 |
Dec 27, 2023 | 8.40 | 8.40 | 8.33 | 8.33 | 8.33 | 3,106 |
Dec 22, 2023 | 8.30 | 8.37 | 8.30 | 8.37 | 8.37 | 4,154 |
Dec 21, 2023 | 8.32 | 8.33 | 8.29 | 8.33 | 8.33 | 14,702 |
Dec 20, 2023 | 8.41 | 8.41 | 8.36 | 8.38 | 8.38 | 1,826 |
Dec 19, 2023 | 8.36 | 8.39 | 8.35 | 8.39 | 8.39 | 1,649 |
Dec 18, 2023 | 8.36 | 8.39 | 8.35 | 8.36 | 8.36 | 36,360 |
Dec 15, 2023 | 8.35 | 8.39 | 8.28 | 8.38 | 8.38 | 13,269 |
Dec 14, 2023 | 8.25 | 8.34 | 8.23 | 8.31 | 8.31 | 17,539 |
Dec 13, 2023 | 8.20 | 8.20 | 8.13 | 8.17 | 8.17 | 17,348 |
Dec 12, 2023 | 8.19 | 8.28 | 8.18 | 8.21 | 8.21 | 16,905 |
Dec 11, 2023 | 8.15 | 8.19 | 8.11 | 8.19 | 8.19 | 2,377 |
Dec 8, 2023 | 8.09 | 8.22 | 8.09 | 8.15 | 8.15 | 1,464 |
Dec 7, 2023 | 8.05 | 8.09 | 8.04 | 8.07 | 8.07 | 519 |
Dec 6, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Dec 5, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Dec 4, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
Dec 1, 2023 | 8.09 | 8.20 | 8.09 | 8.20 | 8.20 | 39,489 |
Nov 30, 2023 | 7.97 | 8.06 | 7.97 | 8.05 | 8.05 | 1,142 |
Nov 29, 2023 | 7.91 | 7.96 | 7.91 | 7.96 | 7.96 | 13,478 |
Nov 28, 2023 | 7.91 | 7.93 | 7.90 | 7.93 | 7.93 | 166 |
Nov 27, 2023 | 7.90 | 7.91 | 7.88 | 7.91 | 7.91 | 3,083 |
Nov 24, 2023 | 7.94 | 7.95 | 7.93 | 7.94 | 7.94 | 1,217 |
Nov 23, 2023 | 8.01 | 8.01 | 7.91 | 7.93 | 7.93 | 1,627 |
Nov 22, 2023 | 7.92 | 7.98 | 7.91 | 7.94 | 7.94 | 21,182 |
Nov 21, 2023 | 7.84 | 7.92 | 7.84 | 7.92 | 7.92 | 1,269 |
Nov 20, 2023 | 7.88 | 7.88 | 7.82 | 7.86 | 7.86 | 1,863 |
Nov 17, 2023 | 7.93 | 7.94 | 7.87 | 7.87 | 7.87 | 794 |
Nov 16, 2023 | 7.90 | 7.90 | 7.85 | 7.87 | 7.87 | 15,453 |
Nov 15, 2023 | 7.87 | 7.93 | 7.84 | 7.89 | 7.89 | 21,404 |
Nov 14, 2023 | 7.72 | 7.87 | 7.71 | 7.86 | 7.86 | 66,960 |
Nov 13, 2023 | 7.72 | 7.73 | 7.71 | 7.73 | 7.73 | 8 |
Nov 10, 2023 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | 2,570 |
Nov 9, 2023 | 7.71 | 7.74 | 7.69 | 7.71 | 7.71 | 5,442 |
Nov 8, 2023 | 7.70 | 7.72 | 7.68 | 7.68 | 7.68 | 4,911 |
Nov 7, 2023 | 7.83 | 7.83 | 7.72 | 7.72 | 7.72 | 44,585 |
Nov 6, 2023 | 7.84 | 7.86 | 7.80 | 7.81 | 7.81 | 976 |
Nov 3, 2023 | 7.84 | 7.86 | 7.80 | 7.85 | 7.85 | 8,590 |
Nov 2, 2023 | 7.69 | 7.79 | 7.69 | 7.78 | 7.78 | 4,135 |
Nov 1, 2023 | 7.68 | 7.72 | 7.66 | 7.66 | 7.66 | 26,443 |
Oct 31, 2023 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 18,596 |
Oct 30, 2023 | 7.71 | 7.71 | 7.60 | 7.62 | 7.62 | 791 |
Oct 27, 2023 | 7.62 | 7.65 | 7.61 | 7.61 | 7.61 | 48,854 |
Oct 26, 2023 | 7.53 | 7.66 | 7.53 | 7.66 | 7.66 | 408 |
Oct 25, 2023 | 7.63 | 7.63 | 7.59 | 7.59 | 7.59 | 13,184 |
Oct 24, 2023 | 7.49 | 7.63 | 7.49 | 7.61 | 7.61 | 17,816 |
Oct 23, 2023 | 7.61 | 7.61 | 7.52 | 7.55 | 7.55 | 6,795 |
Oct 20, 2023 | 7.71 | 7.71 | 7.64 | 7.64 | 7.64 | 12,847 |
Oct 19, 2023 | 7.82 | 7.82 | 7.78 | 7.79 | 7.79 | 33,530 |
Oct 18, 2023 | 7.99 | 7.99 | 7.87 | 7.88 | 7.88 | 7,915 |
Oct 17, 2023 | 7.94 | 8.00 | 7.90 | 8.00 | 8.00 | 18,483 |
Oct 16, 2023 | 7.93 | 8.00 | 7.91 | 7.97 | 7.97 | 23,607 |
Oct 13, 2023 | 7.93 | 7.99 | 7.90 | 7.92 | 7.92 | 177,156 |
Oct 12, 2023 | 8.00 | 8.02 | 7.93 | 7.94 | 7.94 | 212 |
Oct 11, 2023 | 7.97 | 8.00 | 7.94 | 7.94 | 7.94 | 23,339 |
Oct 10, 2023 | 7.91 | 8.01 | 7.90 | 8.00 | 8.00 | 138,721 |
Oct 9, 2023 | 7.86 | 7.88 | 7.84 | 7.88 | 7.88 | 6,988 |
Oct 6, 2023 | 7.82 | 7.86 | 7.81 | 7.85 | 7.85 | 1,779 |
Oct 5, 2023 | 7.93 | 7.95 | 7.83 | 7.83 | 7.83 | 1,914 |
Oct 4, 2023 | 7.87 | 7.92 | 7.84 | 7.90 | 7.90 | 4,288 |
Oct 3, 2023 | 7.90 | 7.94 | 7.85 | 7.91 | 7.91 | 12,354 |
Oct 2, 2023 | 7.99 | 7.99 | 7.91 | 7.92 | 7.92 | 14,575 |
Sep 29, 2023 | 7.98 | 8.02 | 7.96 | 8.00 | 8.00 | 18,432 |
Sep 28, 2023 | 7.94 | 7.98 | 7.92 | 7.98 | 7.98 | 13,106 |
Sep 27, 2023 | 7.91 | 7.95 | 7.91 | 7.94 | 7.94 | 3,714 |
Sep 26, 2023 | 7.95 | 7.96 | 7.91 | 7.91 | 7.91 | 14,141 |
Sep 25, 2023 | 7.89 | 7.95 | 7.86 | 7.95 | 7.95 | 12,745 |
Sep 22, 2023 | 7.90 | 7.93 | 7.88 | 7.90 | 7.90 | 22,519 |
Sep 21, 2023 | 8.03 | 8.04 | 7.92 | 7.93 | 7.93 | 120,130 |
Sep 20, 2023 | 8.12 | 8.12 | 8.10 | 8.12 | 8.12 | 1,294 |
Sep 19, 2023 | 8.12 | 8.13 | 8.07 | 8.08 | 8.08 | 8,507 |
Sep 18, 2023 | 8.18 | 8.19 | 8.10 | 8.13 | 8.13 | 868 |
Sep 15, 2023 | 8.29 | 8.29 | 8.22 | 8.22 | 8.22 | 5,708 |
Sep 14, 2023 | 8.10 | 8.24 | 8.10 | 8.21 | 8.21 | 12,279 |
Sep 13, 2023 | 8.13 | 8.13 | 8.10 | 8.10 | 8.10 | 39,492 |
Sep 12, 2023 | 8.15 | 8.17 | 8.10 | 8.14 | 8.14 | 129,592 |
Sep 11, 2023 | 8.13 | 8.20 | 8.13 | 8.14 | 8.14 | 20,273 |
Sep 8, 2023 | 8.11 | 8.15 | 8.10 | 8.15 | 8.15 | 1,818 |
Sep 7, 2023 | 8.15 | 8.18 | 8.11 | 8.12 | 8.12 | 1,940 |
Sep 6, 2023 | 8.17 | 8.18 | 8.13 | 8.13 | 8.13 | 2,091 |
Sep 5, 2023 | 8.27 | 8.30 | 8.22 | 8.23 | 8.23 | 11,365 |
Sep 4, 2023 | 8.27 | 8.29 | 8.24 | 8.24 | 8.24 | 65,852 |
Sep 1, 2023 | 8.17 | 8.27 | 8.16 | 8.27 | 8.27 | 33,530 |
Aug 31, 2023 | 8.11 | 8.17 | 8.11 | 8.15 | 8.15 | 12,596 |
Aug 30, 2023 | 8.10 | 8.13 | 8.07 | 8.07 | 8.07 | 3,510 |
Aug 29, 2023 | 8.03 | 8.06 | 8.03 | 8.06 | 8.06 | 1,122 |
Aug 28, 2023 | 7.97 | 8.05 | 7.96 | 8.04 | 8.04 | 3,313 |
Aug 25, 2023 | 7.98 | 7.98 | 7.93 | 7.98 | 7.98 | 86,894 |
Aug 24, 2023 | 7.95 | 7.95 | 7.92 | 7.95 | 7.95 | 3,168 |
Aug 23, 2023 | 7.95 | 7.99 | 7.93 | 7.93 | 7.93 | 13,767 |
Aug 22, 2023 | 7.91 | 7.97 | 7.91 | 7.94 | 7.94 | 760 |
Aug 21, 2023 | 7.93 | 7.93 | 7.89 | 7.89 | 7.89 | 7,881 |
Aug 18, 2023 | 7.94 | 7.94 | 7.88 | 7.93 | 7.93 | 5,312 |
Aug 17, 2023 | 7.95 | 8.01 | 7.94 | 8.00 | 8.00 | 19,347 |
Aug 16, 2023 | 7.97 | 7.99 | 7.95 | 7.98 | 7.98 | 26,131 |
Aug 15, 2023 | 8.10 | 8.10 | 7.96 | 7.99 | 7.99 | 9,838 |
Aug 14, 2023 | 8.04 | 8.07 | 8.03 | 8.06 | 8.06 | 11,924 |
Aug 11, 2023 | 8.05 | 8.06 | 8.02 | 8.06 | 8.06 | 1,445 |
Aug 10, 2023 | 8.07 | 8.07 | 8.04 | 8.06 | 8.06 | 24,152 |
Aug 9, 2023 | 8.11 | 8.12 | 8.07 | 8.09 | 8.09 | 22,562 |
Aug 8, 2023 | 8.09 | 8.10 | 8.03 | 8.06 | 8.06 | 21,011 |
Aug 7, 2023 | 8.14 | 8.16 | 8.11 | 8.15 | 8.15 | 4,856 |
Aug 4, 2023 | 8.19 | 8.19 | 8.13 | 8.16 | 8.16 | 7,287 |
Aug 3, 2023 | 8.23 | 8.23 | 8.18 | 8.20 | 8.20 | 7,135 |
Aug 2, 2023 | 8.27 | 8.27 | 8.21 | 8.24 | 8.24 | 2,123 |
Aug 1, 2023 | 8.33 | 8.33 | 8.27 | 8.31 | 8.31 | 18,497 |
Jul 31, 2023 | 8.24 | 8.26 | 8.24 | 8.25 | 8.25 | 3,696 |
Jul 28, 2023 | 8.23 | 8.24 | 8.22 | 8.24 | 8.24 | 12,088 |
Jul 27, 2023 | 8.20 | 8.32 | 8.16 | 8.28 | 8.28 | 113,830 |
Jul 26, 2023 | 8.26 | 8.26 | 8.15 | 8.16 | 8.16 | 7,756 |
Jul 25, 2023 | 8.09 | 8.28 | 8.09 | 8.25 | 8.25 | 37,686 |
Jul 24, 2023 | 8.02 | 8.08 | 8.02 | 8.06 | 8.06 | 1,880 |
Jul 21, 2023 | 8.00 | 8.03 | 7.96 | 8.02 | 8.02 | 44,717 |
Jul 20, 2023 | 7.94 | 8.00 | 7.93 | 8.00 | 8.00 | 118,349 |
Jul 19, 2023 | 7.97 | 7.98 | 7.95 | 7.95 | 7.95 | 6,667 |
Jul 18, 2023 | 7.88 | 7.98 | 7.87 | 7.98 | 7.98 | 47,430 |
Jul 17, 2023 | 7.89 | 7.90 | 7.85 | 7.90 | 7.90 | 141,109 |
Jul 14, 2023 | 7.95 | 7.95 | 7.88 | 7.88 | 7.88 | 5,493 |
Jul 13, 2023 | 7.96 | 7.96 | 7.92 | 7.95 | 7.95 | 5,235 |
Jul 12, 2023 | 7.93 | 7.98 | 7.93 | 7.96 | 7.96 | 4,699 |
Jul 11, 2023 | 7.87 | 7.91 | 7.87 | 7.89 | 7.89 | 752 |
Jul 10, 2023 | 7.89 | 7.93 | 7.85 | 7.85 | 7.85 | 25,638 |
Jul 7, 2023 | 7.87 | 7.93 | 7.86 | 7.93 | 7.93 | 13,446 |
Jul 6, 2023 | 7.96 | 7.96 | 7.79 | 7.80 | 7.80 | 23,581 |
Jul 5, 2023 | 8.13 | 8.14 | 7.98 | 7.99 | 7.99 | 35,222 |
Jul 4, 2023 | 8.17 | 8.17 | 8.11 | 8.14 | 8.14 | 51 |
Jul 3, 2023 | 8.11 | 8.15 | 8.09 | 8.15 | 8.15 | 211,136 |
Jun 30, 2023 | 8.06 | 8.10 | 8.03 | 8.06 | 8.06 | 12,862 |
Jun 29, 2023 | 7.92 | 7.99 | 7.89 | 7.99 | 7.99 | 23,289 |
Jun 28, 2023 | 7.95 | 7.95 | 7.90 | 7.92 | 7.92 | 2,836 |
Jun 27, 2023 | 7.88 | 7.91 | 7.83 | 7.89 | 7.89 | 5,214 |
Jun 26, 2023 | 7.80 | 7.84 | 7.79 | 7.83 | 7.83 | 1,177 |
Jun 23, 2023 | 7.80 | 7.83 | 7.77 | 7.79 | 7.79 | 2,540 |
Jun 22, 2023 | 7.78 | 7.78 | 7.74 | 7.78 | 7.78 | 65,161 |
Jun 21, 2023 | 7.82 | 7.85 | 7.78 | 7.85 | 7.85 | 26,630 |
Jun 20, 2023 | 7.92 | 7.92 | 7.80 | 7.81 | 7.81 | 232,170 |
Jun 19, 2023 | 7.92 | 7.92 | 7.89 | 7.89 | 7.89 | 132 |
Jun 16, 2023 | 7.90 | 7.92 | 7.89 | 7.89 | 7.89 | 4,832 |
Jun 15, 2023 | 7.94 | 7.94 | 7.85 | 7.90 | 7.90 | 41,712 |
Jun 14, 2023 | 7.99 | 8.02 | 7.96 | 7.97 | 7.97 | 5,382 |
Jun 13, 2023 | 7.80 | 7.96 | 7.80 | 7.96 | 7.96 | 4,477 |
Jun 12, 2023 | 7.85 | 7.85 | 7.77 | 7.80 | 7.80 | 19,844 |
Jun 9, 2023 | 7.82 | 7.82 | 7.77 | 7.78 | 7.78 | 98,664 |
Jun 8, 2023 | 7.92 | 7.95 | 7.80 | 7.80 | 7.80 | 3,900 |
Jun 7, 2023 | 7.85 | 7.91 | 7.82 | 7.91 | 7.91 | 2,895 |
Jun 6, 2023 | 7.75 | 7.85 | 7.75 | 7.83 | 7.83 | 176,230 |
Jun 5, 2023 | 7.78 | 7.81 | 7.78 | 7.80 | 7.80 | 2,718 |
Jun 2, 2023 | 7.52 | 7.76 | 7.52 | 7.75 | 7.75 | 213,922 |
Jun 1, 2023 | 7.48 | 7.50 | 7.43 | 7.49 | 7.49 | 17,899 |
May 31, 2023 | 7.49 | 7.52 | 7.44 | 7.46 | 7.46 | 4,847 |
May 30, 2023 | 7.57 | 7.57 | 7.45 | 7.47 | 7.47 | 15,783 |
May 29, 2023 | 7.54 | 7.56 | 7.54 | 7.55 | 7.55 | 10,223 |
May 26, 2023 | 7.51 | 7.57 | 7.50 | 7.53 | 7.53 | 79,746 |
May 25, 2023 | 7.52 | 7.54 | 7.47 | 7.47 | 7.47 | 10,210 |
May 24, 2023 | 7.57 | 7.57 | 7.50 | 7.53 | 7.53 | 14,220 |
May 23, 2023 | 7.68 | 7.68 | 7.62 | 7.63 | 7.63 | 10,875 |
May 22, 2023 | 7.69 | 7.75 | 7.66 | 7.71 | 7.71 | 11,367 |
May 19, 2023 | 7.72 | 7.75 | 7.69 | 7.69 | 7.69 | 993 |
May 18, 2023 | 7.64 | 7.70 | 7.61 | 7.70 | 7.70 | 8,471 |
May 17, 2023 | 7.58 | 7.62 | 7.58 | 7.61 | 7.61 | 1,204 |
May 16, 2023 | 7.66 | 7.67 | 7.58 | 7.59 | 7.59 | 20,480 |
May 15, 2023 | 7.66 | 7.68 | 7.62 | 7.65 | 7.65 | 11,327 |
May 12, 2023 | 7.58 | 7.64 | 7.58 | 7.62 | 7.62 | 28,546 |
May 11, 2023 | 7.67 | 7.67 | 7.57 | 7.58 | 7.58 | 10,832 |
May 10, 2023 | 7.61 | 7.62 | 7.55 | 7.58 | 7.58 | 7,322 |
May 9, 2023 | 7.65 | 7.65 | 7.60 | 7.63 | 7.63 | 6,290 |
May 8, 2023 | 7.67 | 7.70 | 7.67 | 7.67 | 7.67 | 2,376 |
May 5, 2023 | 7.56 | 7.65 | 7.55 | 7.65 | 7.65 | 323,883 |
May 4, 2023 | 7.59 | 7.59 | 7.53 | 7.55 | 7.55 | 18,699 |
May 3, 2023 | 7.71 | 7.71 | 7.64 | 7.66 | 7.66 | 2,055 |
May 2, 2023 | 7.78 | 7.78 | 7.59 | 7.60 | 7.60 | 31,709 |
Apr 28, 2023 | 7.66 | 7.73 | 7.64 | 7.73 | 7.73 | 15,494 |
Apr 27, 2023 | 7.56 | 7.61 | 7.55 | 7.57 | 7.57 | 300,038 |
Apr 26, 2023 | 7.65 | 7.70 | 7.59 | 7.59 | 7.59 | 1,970 |
Apr 25, 2023 | 7.77 | 7.77 | 7.71 | 7.72 | 7.72 | 9,594 |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%