XETRA - Delayed Quote • EUR
iShares Edge MSCI Europe Value Factor UCITS ETF EUR (Acc) (CEMS.DE)
At close: 5:36 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 26, 2024 | 8.51 | 8.56 | 8.51 | 8.53 | 8.53 | 24,706 |
Apr 25, 2024 | 8.47 | 8.51 | 8.41 | 8.46 | 8.46 | 31,902 |
Apr 24, 2024 | 8.50 | 8.51 | 8.44 | 8.46 | 8.46 | 76,581 |
Apr 23, 2024 | 8.46 | 8.48 | 8.44 | 8.47 | 8.47 | 26,375 |
Apr 22, 2024 | 8.36 | 8.40 | 8.34 | 8.40 | 8.40 | 26,534 |
Apr 19, 2024 | 8.22 | 8.31 | 8.22 | 8.31 | 8.31 | 36,162 |
Apr 18, 2024 | 8.28 | 8.31 | 8.26 | 8.31 | 8.31 | 30,631 |
Apr 17, 2024 | 8.24 | 8.30 | 8.24 | 8.26 | 8.26 | 27,645 |
Apr 16, 2024 | 8.26 | 8.27 | 8.21 | 8.23 | 8.23 | 682,034 |
Apr 15, 2024 | 8.39 | 8.44 | 8.36 | 8.38 | 8.38 | 37,601 |
Apr 12, 2024 | 8.41 | 8.45 | 8.35 | 8.36 | 8.36 | 84,684 |
Apr 11, 2024 | 8.40 | 8.42 | 8.31 | 8.34 | 8.34 | 29,058 |
Apr 10, 2024 | 8.45 | 8.48 | 8.37 | 8.40 | 8.40 | 42,399 |
Apr 9, 2024 | 8.40 | 8.44 | 8.40 | 8.40 | 8.40 | 32,104 |
Apr 8, 2024 | 8.37 | 8.44 | 8.37 | 8.43 | 8.43 | 20,842 |
Apr 5, 2024 | 8.38 | 8.38 | 8.35 | 8.36 | 8.36 | 156,418 |
Apr 4, 2024 | 8.44 | 8.48 | 8.44 | 8.48 | 8.48 | 52,213 |
Apr 3, 2024 | 8.38 | 8.42 | 8.36 | 8.42 | 8.42 | 101,093 |
Apr 2, 2024 | 8.45 | 8.47 | 8.36 | 8.36 | 8.36 | 84,884 |
Mar 28, 2024 | 8.41 | 8.43 | 8.40 | 8.41 | 8.41 | 44,140 |
Mar 27, 2024 | 8.36 | 8.41 | 8.35 | 8.39 | 8.39 | 39,951 |
Mar 26, 2024 | 8.31 | 8.35 | 8.31 | 8.35 | 8.35 | 40,878 |
Mar 25, 2024 | 8.30 | 8.33 | 8.28 | 8.32 | 8.32 | 94,502 |
Mar 22, 2024 | 8.27 | 8.32 | 8.27 | 8.31 | 8.31 | 20,614 |
Mar 21, 2024 | 8.28 | 8.30 | 8.26 | 8.28 | 8.28 | 42,175 |
Mar 20, 2024 | 8.20 | 8.21 | 8.19 | 8.21 | 8.21 | 13,006 |
Mar 19, 2024 | 8.18 | 8.21 | 8.18 | 8.21 | 8.21 | 20,974 |
Mar 18, 2024 | 8.20 | 8.22 | 8.18 | 8.18 | 8.18 | 37,979 |
Mar 15, 2024 | 8.19 | 8.22 | 8.18 | 8.20 | 8.20 | 24,553 |
Mar 14, 2024 | 8.22 | 8.23 | 8.16 | 8.18 | 8.18 | 38,430 |
Mar 13, 2024 | 8.21 | 8.22 | 8.20 | 8.21 | 8.21 | 26,748 |
Mar 12, 2024 | 8.15 | 8.22 | 8.13 | 8.20 | 8.20 | 27,004 |
Mar 11, 2024 | 8.08 | 8.11 | 8.07 | 8.11 | 8.11 | 78,834 |
Mar 8, 2024 | 8.11 | 8.12 | 8.10 | 8.11 | 8.11 | 67,680 |
Mar 7, 2024 | 8.04 | 8.13 | 8.03 | 8.12 | 8.12 | 42,430 |
Mar 6, 2024 | 8.03 | 8.08 | 8.03 | 8.06 | 8.06 | 176,146 |
Mar 5, 2024 | 8.02 | 8.05 | 8.00 | 8.04 | 8.04 | 208,167 |
Mar 4, 2024 | 8.07 | 8.07 | 8.02 | 8.04 | 8.04 | 351,333 |
Mar 1, 2024 | 8.08 | 8.09 | 8.04 | 8.07 | 8.07 | 92,150 |
Feb 29, 2024 | 8.05 | 8.07 | 8.02 | 8.02 | 8.02 | 223,676 |
Feb 28, 2024 | 8.04 | 8.06 | 8.03 | 8.03 | 8.03 | 210,439 |
Feb 27, 2024 | 7.99 | 8.04 | 7.99 | 8.04 | 8.04 | 163,717 |
Feb 26, 2024 | 8.03 | 8.05 | 8.00 | 8.00 | 8.00 | 144,316 |
Feb 23, 2024 | 8.03 | 8.05 | 8.01 | 8.05 | 8.05 | 105,894 |
Feb 22, 2024 | 8.01 | 8.03 | 7.99 | 8.01 | 8.01 | 306,653 |
Feb 21, 2024 | 7.93 | 7.95 | 7.92 | 7.93 | 7.93 | 292,515 |
Feb 20, 2024 | 7.94 | 7.95 | 7.92 | 7.94 | 7.94 | 188,071 |
Feb 19, 2024 | 7.94 | 7.95 | 7.93 | 7.94 | 7.94 | 106,094 |
Feb 16, 2024 | 7.95 | 7.97 | 7.94 | 7.95 | 7.95 | 91,656 |
Feb 15, 2024 | 7.88 | 7.92 | 7.87 | 7.92 | 7.92 | 118,381 |
Feb 14, 2024 | 7.83 | 7.86 | 7.83 | 7.85 | 7.85 | 180,981 |
Feb 13, 2024 | 7.88 | 7.89 | 7.79 | 7.82 | 7.82 | 269,009 |
Feb 12, 2024 | 7.85 | 7.89 | 7.85 | 7.88 | 7.88 | 252,909 |
Feb 9, 2024 | 7.86 | 7.86 | 7.81 | 7.83 | 7.83 | 254,912 |
Feb 8, 2024 | 7.84 | 7.87 | 7.83 | 7.85 | 7.85 | 643,790 |
Feb 7, 2024 | 7.90 | 7.90 | 7.83 | 7.84 | 7.84 | 428,981 |
Feb 6, 2024 | 7.89 | 7.90 | 7.85 | 7.90 | 7.90 | 157,848 |
Feb 5, 2024 | 7.89 | 7.91 | 7.84 | 7.86 | 7.86 | 504,070 |
Feb 2, 2024 | 7.90 | 7.92 | 7.88 | 7.89 | 7.89 | 360,389 |
Feb 1, 2024 | 7.89 | 7.92 | 7.84 | 7.86 | 7.86 | 190,849 |
Jan 31, 2024 | 7.94 | 7.96 | 7.92 | 7.93 | 7.93 | 155,658 |
Jan 30, 2024 | 7.93 | 7.94 | 7.91 | 7.93 | 7.93 | 67,789 |
Jan 29, 2024 | 7.92 | 7.94 | 7.90 | 7.91 | 7.91 | 62,870 |
Jan 26, 2024 | 7.89 | 7.94 | 7.87 | 7.92 | 7.92 | 51,125 |
Jan 25, 2024 | 7.85 | 7.88 | 7.83 | 7.87 | 7.87 | 62,763 |
Jan 24, 2024 | 7.85 | 7.90 | 7.85 | 7.88 | 7.88 | 90,306 |
Jan 23, 2024 | 7.84 | 7.85 | 7.81 | 7.82 | 7.82 | 128,082 |
Jan 22, 2024 | 7.82 | 7.84 | 7.79 | 7.82 | 7.82 | 82,813 |
Jan 19, 2024 | 7.82 | 7.83 | 7.75 | 7.75 | 7.75 | 103,952 |
Jan 18, 2024 | 7.76 | 7.81 | 7.76 | 7.79 | 7.79 | 156,462 |
Jan 17, 2024 | 7.76 | 7.78 | 7.74 | 7.77 | 7.77 | 183,412 |
Jan 16, 2024 | 7.83 | 7.86 | 7.83 | 7.86 | 7.86 | 158,420 |
Jan 15, 2024 | 7.94 | 7.95 | 7.89 | 7.89 | 7.89 | 102,409 |
Jan 12, 2024 | 7.94 | 7.96 | 7.92 | 7.93 | 7.93 | 163,863 |
Jan 11, 2024 | 8.01 | 8.02 | 7.88 | 7.88 | 7.88 | 236,491 |
Jan 10, 2024 | 7.97 | 8.00 | 7.96 | 7.96 | 7.96 | 311,511 |
Jan 9, 2024 | 8.03 | 8.04 | 7.99 | 8.01 | 8.01 | 468,382 |
Jan 8, 2024 | 8.00 | 8.03 | 7.96 | 8.03 | 8.03 | 221,680 |
Jan 5, 2024 | 7.96 | 8.03 | 7.95 | 8.02 | 8.02 | 301,574 |
Jan 4, 2024 | 7.99 | 8.01 | 7.96 | 8.01 | 8.01 | 305,278 |
Jan 3, 2024 | 8.02 | 8.04 | 7.92 | 7.94 | 7.94 | 207,405 |
Jan 2, 2024 | 8.02 | 8.04 | 7.95 | 8.00 | 8.00 | 194,702 |
Dec 29, 2023 | 7.94 | 7.96 | 7.94 | 7.96 | 7.96 | 187,366 |
Dec 28, 2023 | 7.98 | 7.98 | 7.93 | 7.93 | 7.93 | 380,659 |
Dec 27, 2023 | 7.95 | 7.97 | 7.92 | 7.96 | 7.96 | 368,143 |
Dec 22, 2023 | 7.94 | 7.96 | 7.93 | 7.95 | 7.95 | 407,271 |
Dec 21, 2023 | 7.90 | 7.92 | 7.88 | 7.92 | 7.92 | 152,215 |
Dec 20, 2023 | 7.96 | 7.97 | 7.91 | 7.94 | 7.94 | 450,487 |
Dec 19, 2023 | 7.88 | 7.91 | 7.88 | 7.91 | 7.91 | 687,210 |
Dec 18, 2023 | 7.89 | 7.92 | 7.88 | 7.89 | 7.89 | 314,257 |
Dec 15, 2023 | 7.95 | 7.97 | 7.91 | 7.92 | 7.92 | 285,650 |
Dec 14, 2023 | 7.92 | 7.96 | 7.88 | 7.92 | 7.92 | 218,391 |
Dec 13, 2023 | 7.81 | 7.84 | 7.79 | 7.79 | 7.79 | 357,070 |
Dec 12, 2023 | 7.86 | 7.87 | 7.82 | 7.82 | 7.82 | 211,673 |
Dec 11, 2023 | 7.82 | 7.86 | 7.81 | 7.85 | 7.85 | 276,089 |
Dec 8, 2023 | 7.78 | 7.86 | 7.78 | 7.84 | 7.84 | 310,589 |
Dec 7, 2023 | 7.80 | 7.80 | 7.77 | 7.79 | 7.79 | 236,244 |
Dec 6, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
Dec 5, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
Dec 4, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
Dec 1, 2023 | 7.72 | 7.77 | 7.71 | 7.77 | 7.77 | 360,623 |
Nov 30, 2023 | 7.69 | 7.71 | 7.65 | 7.68 | 7.68 | 237,122 |
Nov 29, 2023 | 7.61 | 7.66 | 7.61 | 7.65 | 7.65 | 277,902 |
Nov 28, 2023 | 7.58 | 7.61 | 7.57 | 7.61 | 7.61 | 250,618 |
Nov 27, 2023 | 7.62 | 7.63 | 7.60 | 7.61 | 7.61 | 265,117 |
Nov 24, 2023 | 7.59 | 7.64 | 7.58 | 7.64 | 7.64 | 491,056 |
Nov 23, 2023 | 7.57 | 7.60 | 7.57 | 7.59 | 7.59 | 263,477 |
Nov 22, 2023 | 7.58 | 7.59 | 7.56 | 7.56 | 7.56 | 484,250 |
Nov 21, 2023 | 7.58 | 7.59 | 7.55 | 7.56 | 7.56 | 414,501 |
Nov 20, 2023 | 7.60 | 7.60 | 7.56 | 7.58 | 7.58 | 411,195 |
Nov 17, 2023 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 279,437 |
Nov 16, 2023 | 7.55 | 7.57 | 7.51 | 7.51 | 7.51 | 261,465 |
Nov 15, 2023 | 7.54 | 7.57 | 7.53 | 7.55 | 7.55 | 293,526 |
Nov 14, 2023 | 7.43 | 7.51 | 7.40 | 7.50 | 7.50 | 1,008,469 |
Nov 13, 2023 | 7.37 | 7.41 | 7.36 | 7.41 | 7.41 | 270,696 |
Nov 10, 2023 | 7.37 | 7.37 | 7.31 | 7.33 | 7.33 | 230,674 |
Nov 9, 2023 | 7.36 | 7.40 | 7.35 | 7.39 | 7.39 | 274,866 |
Nov 8, 2023 | 7.31 | 7.38 | 7.31 | 7.36 | 7.36 | 272,015 |
Nov 7, 2023 | 7.36 | 7.39 | 7.35 | 7.35 | 7.35 | 339,935 |
Nov 6, 2023 | 7.42 | 7.42 | 7.39 | 7.39 | 7.39 | 528,961 |
Nov 3, 2023 | 7.41 | 7.42 | 7.40 | 7.41 | 7.41 | 625,424 |
Nov 2, 2023 | 7.33 | 7.40 | 7.33 | 7.39 | 7.39 | 529,405 |
Nov 1, 2023 | 7.28 | 7.30 | 7.24 | 7.28 | 7.28 | 520,566 |
Oct 31, 2023 | 7.20 | 7.25 | 7.20 | 7.23 | 7.23 | 428,725 |
Oct 30, 2023 | 7.20 | 7.24 | 7.19 | 7.20 | 7.20 | 413,089 |
Oct 27, 2023 | 7.27 | 7.27 | 7.18 | 7.18 | 7.18 | 465,872 |
Oct 26, 2023 | 7.25 | 7.30 | 7.23 | 7.28 | 7.28 | 471,837 |
Oct 25, 2023 | 7.31 | 7.32 | 7.27 | 7.32 | 7.32 | 591,370 |
Oct 24, 2023 | 7.29 | 7.32 | 7.26 | 7.30 | 7.30 | 460,303 |
Oct 23, 2023 | 7.31 | 7.32 | 7.25 | 7.32 | 7.32 | 700,275 |
Oct 20, 2023 | 7.35 | 7.37 | 7.31 | 7.31 | 7.31 | 752,835 |
Oct 19, 2023 | 7.48 | 7.48 | 7.41 | 7.41 | 7.41 | 902,535 |
Oct 18, 2023 | 7.58 | 7.61 | 7.53 | 7.53 | 7.53 | 329,827 |
Oct 17, 2023 | 7.59 | 7.63 | 7.56 | 7.60 | 7.60 | 293,681 |
Oct 16, 2023 | 7.62 | 7.62 | 7.56 | 7.62 | 7.62 | 341,647 |
Oct 13, 2023 | 7.66 | 7.68 | 7.58 | 7.58 | 7.58 | 271,510 |
Oct 12, 2023 | 7.72 | 7.73 | 7.67 | 7.67 | 7.67 | 275,837 |
Oct 11, 2023 | 7.66 | 7.71 | 7.66 | 7.68 | 7.68 | 305,383 |
Oct 10, 2023 | 7.60 | 7.67 | 7.60 | 7.67 | 7.67 | 436,473 |
Oct 9, 2023 | 7.54 | 7.56 | 7.51 | 7.54 | 7.54 | 312,598 |
Oct 6, 2023 | 7.52 | 7.56 | 7.48 | 7.55 | 7.55 | 342,143 |
Oct 5, 2023 | 7.49 | 7.52 | 7.47 | 7.49 | 7.49 | 602,389 |
Oct 4, 2023 | 7.47 | 7.53 | 7.43 | 7.48 | 7.48 | 620,474 |
Oct 3, 2023 | 7.58 | 7.60 | 7.50 | 7.51 | 7.51 | 994,683 |
Oct 2, 2023 | 7.69 | 7.71 | 7.59 | 7.60 | 7.60 | 760,225 |
Sep 29, 2023 | 7.69 | 7.74 | 7.67 | 7.67 | 7.67 | 1,154,712 |
Sep 28, 2023 | 7.64 | 7.67 | 7.59 | 7.67 | 7.67 | 1,022,408 |
Sep 27, 2023 | 7.62 | 7.65 | 7.61 | 7.62 | 7.62 | 289,708 |
Sep 26, 2023 | 7.65 | 7.66 | 7.61 | 7.63 | 7.63 | 360,215 |
Sep 25, 2023 | 7.70 | 7.73 | 7.61 | 7.67 | 7.67 | 275,843 |
Sep 22, 2023 | 7.72 | 7.76 | 7.71 | 7.72 | 7.72 | 206,306 |
Sep 21, 2023 | 7.80 | 7.80 | 7.75 | 7.77 | 7.77 | 973,996 |
Sep 20, 2023 | 7.80 | 7.86 | 7.79 | 7.85 | 7.85 | 204,697 |
Sep 19, 2023 | 7.73 | 7.77 | 7.73 | 7.76 | 7.76 | 209,708 |
Sep 18, 2023 | 7.80 | 7.80 | 7.72 | 7.73 | 7.73 | 122,270 |
Sep 15, 2023 | 7.83 | 7.85 | 7.80 | 7.80 | 7.80 | 226,848 |
Sep 14, 2023 | 7.68 | 7.78 | 7.66 | 7.77 | 7.77 | 193,726 |
Sep 13, 2023 | 7.66 | 7.69 | 7.62 | 7.67 | 7.67 | 232,778 |
Sep 12, 2023 | 7.68 | 7.70 | 7.67 | 7.68 | 7.68 | 102,023 |
Sep 11, 2023 | 7.62 | 7.67 | 7.62 | 7.65 | 7.65 | 121,492 |
Sep 8, 2023 | 7.58 | 7.59 | 7.50 | 7.58 | 7.58 | 64,174 |
Sep 7, 2023 | 7.55 | 7.60 | 7.55 | 7.56 | 7.56 | 80,785 |
Sep 6, 2023 | 7.60 | 7.60 | 7.57 | 7.59 | 7.59 | 252,924 |
Sep 5, 2023 | 7.60 | 7.65 | 7.58 | 7.62 | 7.62 | 63,057 |
Sep 4, 2023 | 7.70 | 7.72 | 7.64 | 7.65 | 7.65 | 105,949 |
Sep 1, 2023 | 7.68 | 7.72 | 7.66 | 7.66 | 7.66 | 68,695 |
Aug 31, 2023 | 7.70 | 7.72 | 7.68 | 7.68 | 7.68 | 95,146 |
Aug 30, 2023 | 7.71 | 7.72 | 7.68 | 7.69 | 7.69 | 50,777 |
Aug 29, 2023 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | 94,995 |
Aug 28, 2023 | 7.59 | 7.65 | 7.59 | 7.64 | 7.64 | 167,229 |
Aug 25, 2023 | 7.56 | 7.61 | 7.55 | 7.57 | 7.57 | 52,581 |
Aug 24, 2023 | 7.66 | 7.66 | 7.55 | 7.56 | 7.56 | 138,629 |
Aug 23, 2023 | 7.62 | 7.63 | 7.58 | 7.59 | 7.59 | 87,944 |
Aug 22, 2023 | 7.58 | 7.64 | 7.58 | 7.60 | 7.60 | 88,305 |
Aug 21, 2023 | 7.55 | 7.59 | 7.54 | 7.55 | 7.55 | 82,516 |
Aug 18, 2023 | 7.52 | 7.54 | 7.49 | 7.54 | 7.54 | 208,219 |
Aug 17, 2023 | 7.56 | 7.60 | 7.55 | 7.56 | 7.56 | 47,599 |
Aug 16, 2023 | 7.57 | 7.60 | 7.56 | 7.58 | 7.58 | 45,688 |
Aug 15, 2023 | 7.67 | 7.67 | 7.57 | 7.59 | 7.59 | 60,642 |
Aug 14, 2023 | 7.65 | 7.69 | 7.64 | 7.66 | 7.66 | 77,330 |
Aug 11, 2023 | 7.69 | 7.69 | 7.64 | 7.66 | 7.66 | 36,799 |
Aug 10, 2023 | 7.71 | 7.75 | 7.70 | 7.73 | 7.73 | 105,805 |
Aug 9, 2023 | 7.72 | 7.73 | 7.68 | 7.68 | 7.68 | 78,231 |
Aug 8, 2023 | 7.65 | 7.68 | 7.59 | 7.64 | 7.64 | 210,830 |
Aug 7, 2023 | 7.67 | 7.72 | 7.66 | 7.71 | 7.71 | 108,960 |
Aug 4, 2023 | 7.69 | 7.72 | 7.65 | 7.70 | 7.70 | 71,719 |
Aug 3, 2023 | 7.68 | 7.69 | 7.62 | 7.69 | 7.69 | 31,282 |
Aug 2, 2023 | 7.74 | 7.77 | 7.70 | 7.73 | 7.73 | 68,534 |
Aug 1, 2023 | 7.90 | 7.91 | 7.82 | 7.82 | 7.82 | 1,047,611 |
Jul 31, 2023 | 7.91 | 7.93 | 7.90 | 7.91 | 7.91 | 125,075 |
Jul 28, 2023 | 7.90 | 7.91 | 7.89 | 7.90 | 7.90 | 47,031 |
Jul 27, 2023 | 7.84 | 7.94 | 7.84 | 7.93 | 7.93 | 125,852 |
Jul 26, 2023 | 7.86 | 7.86 | 7.77 | 7.83 | 7.83 | 61,757 |
Jul 25, 2023 | 7.83 | 7.85 | 7.82 | 7.85 | 7.85 | 86,403 |
Jul 24, 2023 | 7.78 | 7.82 | 7.76 | 7.82 | 7.82 | 233,714 |
Jul 21, 2023 | 7.80 | 7.82 | 7.78 | 7.80 | 7.80 | 99,438 |
Jul 20, 2023 | 7.74 | 7.81 | 7.74 | 7.80 | 7.80 | 137,777 |
Jul 19, 2023 | 7.71 | 7.74 | 7.70 | 7.72 | 7.72 | 68,078 |
Jul 18, 2023 | 7.62 | 7.70 | 7.62 | 7.70 | 7.70 | 91,421 |
Jul 17, 2023 | 7.61 | 7.65 | 7.61 | 7.62 | 7.62 | 74,061 |
Jul 14, 2023 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | 65,544 |
Jul 13, 2023 | 7.65 | 7.71 | 7.65 | 7.69 | 7.69 | 63,639 |
Jul 12, 2023 | 7.57 | 7.66 | 7.57 | 7.65 | 7.65 | 196,585 |
Jul 11, 2023 | 7.50 | 7.55 | 7.48 | 7.54 | 7.54 | 87,601 |
Jul 10, 2023 | 7.46 | 7.51 | 7.46 | 7.48 | 7.48 | 92,811 |
Jul 7, 2023 | 7.44 | 7.50 | 7.43 | 7.47 | 7.47 | 87,842 |
Jul 6, 2023 | 7.57 | 7.57 | 7.44 | 7.45 | 7.45 | 97,122 |
Jul 5, 2023 | 7.64 | 7.66 | 7.62 | 7.63 | 7.63 | 54,946 |
Jul 4, 2023 | 7.71 | 7.71 | 7.68 | 7.69 | 7.69 | 71,430 |
Jul 3, 2023 | 7.69 | 7.72 | 7.69 | 7.70 | 7.70 | 132,809 |
Jun 30, 2023 | 7.62 | 7.67 | 7.62 | 7.65 | 7.65 | 59,658 |
Jun 29, 2023 | 7.56 | 7.58 | 7.55 | 7.57 | 7.57 | 58,203 |
Jun 28, 2023 | 7.53 | 7.55 | 7.52 | 7.54 | 7.54 | 90,634 |
Jun 27, 2023 | 7.53 | 7.53 | 7.45 | 7.50 | 7.50 | 65,695 |
Jun 26, 2023 | 7.49 | 7.50 | 7.42 | 7.48 | 7.48 | 94,789 |
Jun 23, 2023 | 7.48 | 7.51 | 7.48 | 7.49 | 7.49 | 93,243 |
Jun 22, 2023 | 7.51 | 7.53 | 7.47 | 7.52 | 7.52 | 73,073 |
Jun 21, 2023 | 7.59 | 7.62 | 7.58 | 7.59 | 7.59 | 64,079 |
Jun 20, 2023 | 7.63 | 7.65 | 7.61 | 7.61 | 7.61 | 76,450 |
Jun 19, 2023 | 7.69 | 7.70 | 7.65 | 7.65 | 7.65 | 120,549 |
Jun 16, 2023 | 7.70 | 7.73 | 7.68 | 7.71 | 7.71 | 78,976 |
Jun 15, 2023 | 7.68 | 7.69 | 7.66 | 7.68 | 7.68 | 69,097 |
Jun 14, 2023 | 7.65 | 7.74 | 7.65 | 7.70 | 7.70 | 186,165 |
Jun 13, 2023 | 7.63 | 7.66 | 7.60 | 7.65 | 7.65 | 60,372 |
Jun 12, 2023 | 7.62 | 7.63 | 7.59 | 7.59 | 7.59 | 100,742 |
Jun 9, 2023 | 7.62 | 7.62 | 7.58 | 7.59 | 7.59 | 42,407 |
Jun 8, 2023 | 7.59 | 7.63 | 7.58 | 7.60 | 7.60 | 61,439 |
Jun 7, 2023 | 7.56 | 7.58 | 7.54 | 7.57 | 7.57 | 86,232 |
Jun 6, 2023 | 7.51 | 7.55 | 7.48 | 7.55 | 7.55 | 85,295 |
Jun 5, 2023 | 7.57 | 7.57 | 7.50 | 7.52 | 7.52 | 167,479 |
Jun 2, 2023 | 7.46 | 7.55 | 7.45 | 7.54 | 7.54 | 111,814 |
Jun 1, 2023 | 7.38 | 7.43 | 7.37 | 7.42 | 7.42 | 109,139 |
May 31, 2023 | 7.37 | 7.42 | 7.33 | 7.34 | 7.34 | 110,434 |
May 30, 2023 | 7.51 | 7.53 | 7.43 | 7.43 | 7.43 | 112,021 |
May 29, 2023 | 7.55 | 7.56 | 7.49 | 7.51 | 7.51 | 27,517 |
May 26, 2023 | 7.48 | 7.52 | 7.42 | 7.51 | 7.51 | 66,850 |
May 25, 2023 | 7.49 | 7.50 | 7.43 | 7.43 | 7.43 | 195,129 |
May 24, 2023 | 7.60 | 7.60 | 7.48 | 7.50 | 7.50 | 185,351 |
May 23, 2023 | 7.61 | 7.65 | 7.61 | 7.64 | 7.64 | 202,179 |
May 22, 2023 | 7.63 | 7.65 | 7.61 | 7.63 | 7.63 | 175,653 |
May 19, 2023 | 7.60 | 7.66 | 7.60 | 7.63 | 7.63 | 128,364 |
May 18, 2023 | 7.58 | 7.61 | 7.57 | 7.58 | 7.58 | 101,976 |
May 17, 2023 | 7.50 | 7.55 | 7.48 | 7.53 | 7.53 | 152,358 |
May 16, 2023 | 7.55 | 7.58 | 7.51 | 7.53 | 7.53 | 119,402 |
May 15, 2023 | 7.57 | 7.58 | 7.55 | 7.57 | 7.57 | 174,510 |
May 12, 2023 | 7.54 | 7.56 | 7.53 | 7.54 | 7.54 | 94,895 |
May 11, 2023 | 7.56 | 7.58 | 7.47 | 7.51 | 7.51 | 102,434 |
May 10, 2023 | 7.61 | 7.62 | 7.54 | 7.55 | 7.55 | 79,804 |
May 9, 2023 | 7.60 | 7.60 | 7.56 | 7.59 | 7.59 | 124,998 |
May 8, 2023 | 7.57 | 7.61 | 7.57 | 7.60 | 7.60 | 129,300 |
May 5, 2023 | 7.48 | 7.57 | 7.47 | 7.57 | 7.57 | 152,735 |
May 4, 2023 | 7.48 | 7.50 | 7.40 | 7.44 | 7.44 | 241,723 |
May 3, 2023 | 7.52 | 7.52 | 7.48 | 7.49 | 7.49 | 219,745 |
May 2, 2023 | 7.61 | 7.63 | 7.48 | 7.48 | 7.48 | 293,921 |
Apr 28, 2023 | 7.60 | 7.60 | 7.49 | 7.60 | 7.60 | 329,840 |
Apr 27, 2023 | 7.56 | 7.59 | 7.55 | 7.56 | 7.56 | 205,717 |
Apr 26, 2023 | 7.55 | 7.57 | 7.51 | 7.56 | 7.56 | 152,433 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
QQQ Invesco QQQ Trust
431.00
+1.54%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%