Swiss - Delayed Quote • CHF
iShares Swiss Domestic Government Bond 3-7 ETF (CH) (CSBGC7.SW)
As of 11:29 AM GMT+2. Market Open.
Currency in CHF 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 23, 2024 | 74.48 | 74.48 | 74.25 | 74.44 | 74.44 | 4,261 |
Apr 22, 2024 | 74.39 | 74.43 | 74.16 | 74.43 | 74.43 | 4,043 |
Apr 19, 2024 | 74.43 | 74.46 | 74.17 | 74.33 | 74.33 | 3,607 |
Apr 18, 2024 | 74.46 | 74.46 | 74.23 | 74.37 | 74.37 | 4,178 |
Apr 17, 2024 | 74.20 | 74.43 | 74.17 | 74.22 | 74.22 | 3,583 |
Apr 16, 2024 | 74.27 | 74.46 | 74.20 | 74.40 | 74.40 | 2,615 |
Apr 15, 2024 | 74.35 | 74.56 | 74.29 | 74.50 | 74.50 | 10,172 |
Apr 12, 2024 | 74.25 | 74.62 | 74.25 | 74.57 | 74.57 | 2,704 |
Apr 11, 2024 | 74.33 | 74.49 | 74.19 | 74.40 | 74.40 | 9,556 |
Apr 10, 2024 | 74.70 | 74.70 | 74.34 | 74.54 | 74.54 | 4,408 |
Apr 9, 2024 | 74.55 | 74.67 | 74.34 | 74.49 | 74.49 | 4,492 |
Apr 8, 2024 | 74.54 | 74.55 | 74.32 | 74.55 | 74.55 | 9,272 |
Apr 5, 2024 | 74.66 | 74.66 | 74.43 | 74.60 | 74.60 | 10,357 |
Apr 4, 2024 | 74.59 | 74.63 | 74.44 | 74.61 | 74.61 | 5,831 |
Apr 3, 2024 | 74.52 | 74.54 | 74.21 | 74.47 | 74.47 | 6,974 |
Apr 2, 2024 | 74.40 | 74.57 | 74.26 | 74.52 | 74.52 | 65,491 |
Mar 28, 2024 | 74.60 | 74.69 | 74.45 | 74.50 | 74.50 | 9,760 |
Mar 27, 2024 | 74.76 | 74.76 | 74.45 | 74.60 | 74.60 | 13,303 |
Mar 26, 2024 | 74.51 | 74.74 | 74.44 | 74.63 | 74.63 | 14,485 |
Mar 25, 2024 | 74.73 | 74.80 | 74.44 | 74.67 | 74.67 | 6,981 |
Mar 22, 2024 | 74.75 | 74.82 | 74.50 | 74.78 | 74.78 | 3,959 |
Mar 21, 2024 | 74.40 | 74.71 | 74.40 | 74.68 | 74.68 | 19,523 |
Mar 20, 2024 | 74.36 | 74.36 | 74.13 | 74.34 | 74.34 | 12,155 |
Mar 19, 2024 | 74.02 | 74.20 | 74.02 | 74.20 | 74.20 | 1,985 |
Mar 18, 2024 | 74.25 | 74.25 | 74.00 | 74.17 | 74.17 | 12,882 |
Mar 15, 2024 | 74.29 | 74.31 | 73.97 | 74.18 | 74.18 | 10,160 |
Mar 14, 2024 | 74.20 | 74.45 | 74.17 | 74.37 | 74.37 | 4,284 |
Mar 13, 2024 | 74.30 | 74.45 | 74.20 | 74.42 | 74.42 | 7,484 |
Mar 12, 2024 | 74.36 | 74.57 | 74.35 | 74.41 | 74.41 | 5,828 |
Mar 11, 2024 | 74.64 | 74.64 | 74.36 | 74.52 | 74.52 | 6,851 |
Mar 8, 2024 | 74.62 | 74.62 | 74.33 | 74.50 | 74.50 | 4,940 |
Mar 7, 2024 | 74.52 | 74.71 | 74.35 | 74.52 | 74.52 | 4,002 |
Mar 6, 2024 | 74.48 | 74.56 | 74.23 | 74.51 | 74.51 | 5,291 |
Mar 5, 2024 | 74.50 | 74.54 | 74.20 | 74.34 | 74.34 | 3,940 |
Mar 4, 2024 | 74.27 | 74.36 | 74.16 | 74.34 | 74.34 | 5,479 |
Mar 1, 2024 | 74.30 | 74.30 | 73.99 | 74.30 | 74.30 | 28,403 |
Feb 29, 2024 | 73.98 | 74.20 | 73.94 | 74.04 | 74.04 | 6,113 |
Feb 28, 2024 | 73.88 | 74.12 | 73.88 | 74.04 | 74.04 | 24,481 |
Feb 27, 2024 | 73.88 | 74.14 | 73.88 | 73.94 | 73.94 | 5,880 |
Feb 26, 2024 | 74.23 | 74.23 | 73.88 | 73.88 | 73.88 | 11,253 |
Feb 23, 2024 | 73.82 | 74.19 | 73.82 | 74.19 | 74.19 | 3,890 |
Feb 22, 2024 | 73.80 | 74.08 | 73.79 | 74.08 | 74.08 | 5,313 |
Feb 21, 2024 | 74.14 | 74.14 | 73.92 | 73.92 | 73.92 | 17,298 |
Feb 20, 2024 | 73.95 | 74.14 | 73.86 | 74.14 | 74.14 | 10,649 |
Feb 19, 2024 | 74.00 | 74.07 | 73.81 | 74.02 | 74.02 | 27,475 |
Feb 16, 2024 | 74.08 | 74.08 | 73.75 | 73.85 | 73.85 | 27,357 |
Feb 15, 2024 | 74.15 | 74.18 | 73.95 | 73.99 | 73.99 | 7,434 |
Feb 14, 2024 | 74.02 | 74.28 | 73.87 | 73.90 | 73.90 | 41,660 |
Feb 13, 2024 | 73.80 | 74.19 | 73.78 | 73.82 | 73.82 | 7,794 |
Feb 12, 2024 | 73.61 | 73.92 | 73.61 | 73.64 | 73.64 | 46,195 |
Feb 9, 2024 | 73.91 | 73.95 | 73.56 | 73.66 | 73.66 | 261,579 |
Feb 8, 2024 | 74.01 | 74.03 | 73.80 | 73.92 | 73.92 | 237,477 |
Feb 7, 2024 | 74.12 | 74.12 | 73.82 | 73.99 | 73.99 | 7,789 |
Feb 6, 2024 | 74.05 | 74.05 | 73.75 | 74.00 | 74.00 | 12,573 |
Feb 5, 2024 | 74.20 | 74.20 | 73.88 | 73.97 | 73.97 | 4,822 |
Feb 2, 2024 | 74.12 | 74.35 | 73.95 | 74.18 | 74.18 | 11,912 |
Feb 1, 2024 | 74.32 | 74.43 | 74.12 | 74.39 | 74.39 | 46,714 |
Jan 31, 2024 | 74.30 | 74.35 | 74.09 | 74.34 | 74.34 | 4,553 |
Jan 30, 2024 | 73.93 | 74.23 | 73.93 | 73.97 | 73.97 | 5,772 |
Jan 29, 2024 | 74.22 | 74.25 | 74.02 | 74.19 | 74.19 | 6,944 |
Jan 26, 2024 | 74.02 | 74.18 | 73.97 | 74.10 | 74.10 | 2,427 |
Jan 25, 2024 | 73.63 | 74.12 | 73.63 | 74.12 | 74.12 | 5,016 |
Jan 24, 2024 | 73.80 | 73.95 | 73.80 | 73.84 | 73.84 | 13,883 |
Jan 23, 2024 | 74.05 | 74.05 | 73.81 | 73.91 | 73.91 | 5,683 |
Jan 22, 2024 | 74.04 | 74.10 | 73.88 | 74.08 | 74.08 | 5,006 |
Jan 19, 2024 | 73.96 | 74.13 | 73.88 | 74.00 | 74.00 | 7,228 |
Jan 18, 2024 | 0.66 Dividend | |||||
Jan 18, 2024 | 73.87 | 74.15 | 73.86 | 74.04 | 74.04 | 6,999 |
Jan 17, 2024 | 74.00 | 74.13 | 73.84 | 73.89 | 73.23 | 9,967 |
Jan 16, 2024 | 74.28 | 74.33 | 74.04 | 74.22 | 73.56 | 17,250 |
Jan 15, 2024 | 74.63 | 74.84 | 74.60 | 74.73 | 74.06 | 28,621 |
Jan 12, 2024 | 74.86 | 74.86 | 74.52 | 74.82 | 74.15 | 7,634 |
Jan 11, 2024 | 74.67 | 74.67 | 74.37 | 74.64 | 73.97 | 32,954 |
Jan 10, 2024 | 74.72 | 74.74 | 74.52 | 74.56 | 73.89 | 3,696 |
Jan 9, 2024 | 74.71 | 74.71 | 74.40 | 74.61 | 73.94 | 12,278 |
Jan 8, 2024 | 74.53 | 74.67 | 74.45 | 74.67 | 74.00 | 20,220 |
Jan 5, 2024 | 74.67 | 74.67 | 74.25 | 74.51 | 73.85 | 2,297 |
Jan 4, 2024 | 74.92 | 75.00 | 74.46 | 74.66 | 74.00 | 8,351 |
Jan 3, 2024 | 75.02 | 75.12 | 74.79 | 75.01 | 74.34 | 26,218 |
Dec 29, 2023 | 75.30 | 75.30 | 74.81 | 74.81 | 74.14 | 9,809 |
Dec 28, 2023 | 75.16 | 75.24 | 74.97 | 75.18 | 74.51 | 6,513 |
Dec 27, 2023 | 74.94 | 75.19 | 74.93 | 74.96 | 74.29 | 8,068 |
Dec 22, 2023 | 75.15 | 75.17 | 74.91 | 75.00 | 74.33 | 3,939 |
Dec 21, 2023 | 75.02 | 75.18 | 74.90 | 74.91 | 74.24 | 16,933 |
Dec 20, 2023 | 75.34 | 75.34 | 75.00 | 75.15 | 74.48 | 12,076 |
Dec 19, 2023 | 75.13 | 75.37 | 75.02 | 75.23 | 74.56 | 14,328 |
Dec 18, 2023 | 75.52 | 75.52 | 75.13 | 75.13 | 74.46 | 5,653 |
Dec 15, 2023 | 75.46 | 75.58 | 75.25 | 75.51 | 74.84 | 8,501 |
Dec 14, 2023 | 75.32 | 75.45 | 75.11 | 75.29 | 74.62 | 10,103 |
Dec 13, 2023 | 74.98 | 75.19 | 74.71 | 75.19 | 74.52 | 13,933 |
Dec 12, 2023 | 74.67 | 75.10 | 74.67 | 74.90 | 74.23 | 330,708 |
Dec 11, 2023 | 74.95 | 74.97 | 74.65 | 74.95 | 74.28 | 10,219 |
Dec 8, 2023 | 75.08 | 75.08 | 74.75 | 74.90 | 74.23 | 11,566 |
Dec 7, 2023 | 75.12 | 75.15 | 74.77 | 74.87 | 74.21 | 1,957 |
Dec 6, 2023 | 75.19 | 75.19 | 74.81 | 75.06 | 74.39 | 5,476 |
Dec 5, 2023 | 75.25 | 75.25 | 74.89 | 75.13 | 74.45 | 4,624 |
Dec 4, 2023 | 74.77 | 75.21 | 74.77 | 75.04 | 74.37 | 5,518 |
Dec 1, 2023 | 74.45 | 75.00 | 74.45 | 75.00 | 74.33 | 3,306 |
Nov 30, 2023 | 74.64 | 74.70 | 74.18 | 74.59 | 73.93 | 14,900 |
Nov 29, 2023 | 74.15 | 74.58 | 74.15 | 74.56 | 73.89 | 8,846 |
Nov 28, 2023 | 74.34 | 74.34 | 74.08 | 74.34 | 73.68 | 17,397 |
Nov 27, 2023 | 74.10 | 74.25 | 73.82 | 74.07 | 73.40 | 3,082 |
Nov 24, 2023 | 73.80 | 74.11 | 73.80 | 74.03 | 73.37 | 5,462 |
Nov 23, 2023 | 73.98 | 74.21 | 73.90 | 74.11 | 73.45 | 1,975 |
Nov 22, 2023 | 74.01 | 74.37 | 74.01 | 74.30 | 73.63 | 3,357 |
Nov 21, 2023 | 74.07 | 74.35 | 74.07 | 74.34 | 73.68 | 5,137 |
Nov 20, 2023 | 73.96 | 74.28 | 73.93 | 74.28 | 73.61 | 2,469 |
Nov 17, 2023 | 74.33 | 74.40 | 73.92 | 74.22 | 73.56 | 12,190 |
Nov 16, 2023 | 73.98 | 74.22 | 73.93 | 74.20 | 73.54 | 5,610 |
Nov 15, 2023 | 74.60 | 74.60 | 73.89 | 74.06 | 73.40 | 7,067 |
Nov 14, 2023 | 73.97 | 74.10 | 73.72 | 73.96 | 73.30 | 6,239 |
Nov 13, 2023 | 73.91 | 73.93 | 73.60 | 73.84 | 73.18 | 12,976 |
Nov 10, 2023 | 73.93 | 73.93 | 73.56 | 73.61 | 72.96 | 9,624 |
Nov 9, 2023 | 73.92 | 74.04 | 73.70 | 73.72 | 73.06 | 6,868 |
Nov 8, 2023 | 74.13 | 74.13 | 73.70 | 73.95 | 73.29 | 6,987 |
Nov 7, 2023 | 73.89 | 73.93 | 73.70 | 73.85 | 73.19 | 3,112 |
Nov 6, 2023 | 74.00 | 74.00 | 73.62 | 73.74 | 73.08 | 4,325 |
Nov 3, 2023 | 73.70 | 74.03 | 73.70 | 73.98 | 73.32 | 2,950 |
Nov 2, 2023 | 73.98 | 74.31 | 73.94 | 73.94 | 73.28 | 17,308 |
Nov 1, 2023 | 73.74 | 74.10 | 73.74 | 74.08 | 73.42 | 95,817 |
Oct 31, 2023 | 74.25 | 74.25 | 73.89 | 74.06 | 73.40 | 8,728 |
Oct 30, 2023 | 74.10 | 74.33 | 73.90 | 74.09 | 73.43 | 16,361 |
Oct 27, 2023 | 74.14 | 74.24 | 73.87 | 74.08 | 73.41 | 6,215 |
Oct 26, 2023 | 73.98 | 74.14 | 73.81 | 74.04 | 73.38 | 10,455 |
Oct 25, 2023 | 73.84 | 74.01 | 73.77 | 73.93 | 73.27 | 9,713 |
Oct 24, 2023 | 74.00 | 74.11 | 73.81 | 73.97 | 73.31 | 86,928 |
Oct 23, 2023 | 73.82 | 73.86 | 73.57 | 73.85 | 73.19 | 3,886 |
Oct 20, 2023 | 73.69 | 73.74 | 73.57 | 73.63 | 72.97 | 2,377 |
Oct 19, 2023 | 73.71 | 73.71 | 73.49 | 73.61 | 72.96 | 10,444 |
Oct 18, 2023 | 73.62 | 73.80 | 73.59 | 73.68 | 73.02 | 9,260 |
Oct 17, 2023 | 73.72 | 73.85 | 73.56 | 73.71 | 73.06 | 11,131 |
Oct 16, 2023 | 73.70 | 73.89 | 73.26 | 73.86 | 73.20 | 7,184 |
Oct 13, 2023 | 73.92 | 73.99 | 73.75 | 73.90 | 73.24 | 3,186 |
Oct 12, 2023 | 73.95 | 73.95 | 73.70 | 73.70 | 73.04 | 19,373 |
Oct 11, 2023 | 73.70 | 74.11 | 73.70 | 74.07 | 73.40 | 11,286 |
Oct 10, 2023 | 73.99 | 73.99 | 73.65 | 73.78 | 73.12 | 3,362 |
Oct 9, 2023 | 73.78 | 73.87 | 73.58 | 73.74 | 73.09 | 7,566 |
Oct 6, 2023 | 73.55 | 73.72 | 73.52 | 73.67 | 73.02 | 5,120 |
Oct 5, 2023 | 73.68 | 73.73 | 73.52 | 73.70 | 73.04 | 1,774 |
Oct 4, 2023 | 73.78 | 73.81 | 73.53 | 73.64 | 72.99 | 20,153 |
Oct 3, 2023 | 73.94 | 73.94 | 73.69 | 73.69 | 73.03 | 3,460 |
Oct 2, 2023 | 73.91 | 73.91 | 73.64 | 73.82 | 73.16 | 31,903 |
Sep 29, 2023 | 73.73 | 73.95 | 73.66 | 73.75 | 73.09 | 7,214 |
Sep 28, 2023 | 73.69 | 73.94 | 73.58 | 73.65 | 72.99 | 5,458 |
Sep 27, 2023 | 74.11 | 74.11 | 73.80 | 73.90 | 73.24 | 5,387 |
Sep 26, 2023 | 73.98 | 74.02 | 73.71 | 73.98 | 73.32 | 10,584 |
Sep 25, 2023 | 73.96 | 73.96 | 73.70 | 73.76 | 73.10 | 5,556 |
Sep 22, 2023 | 74.19 | 74.19 | 73.72 | 73.90 | 73.24 | 3,807 |
Sep 21, 2023 | 73.48 | 73.99 | 73.48 | 73.86 | 73.20 | 3,788 |
Sep 20, 2023 | 73.51 | 73.71 | 73.50 | 73.53 | 72.88 | 2,396 |
Sep 19, 2023 | 73.66 | 73.72 | 73.53 | 73.53 | 72.87 | 2,024 |
Sep 18, 2023 | 73.64 | 73.80 | 73.58 | 73.73 | 73.07 | 2,488 |
Sep 15, 2023 | 73.77 | 73.97 | 73.75 | 73.82 | 73.16 | 5,520 |
Sep 14, 2023 | 73.75 | 73.99 | 73.75 | 73.92 | 73.26 | 8,029 |
Sep 13, 2023 | 73.69 | 73.91 | 73.61 | 73.79 | 73.13 | 4,541 |
Sep 12, 2023 | 73.84 | 73.84 | 73.58 | 73.59 | 72.93 | 2,451 |
Sep 11, 2023 | 74.00 | 74.03 | 73.70 | 73.82 | 73.16 | 27,706 |
Sep 8, 2023 | 74.21 | 74.21 | 73.84 | 73.99 | 73.33 | 14,689 |
Sep 7, 2023 | 74.20 | 74.20 | 73.93 | 74.10 | 73.44 | 4,383 |
Sep 6, 2023 | 74.10 | 74.30 | 73.96 | 74.14 | 73.48 | 9,666 |
Sep 5, 2023 | 74.32 | 74.32 | 74.06 | 74.24 | 73.58 | 5,707 |
Sep 4, 2023 | 74.25 | 74.31 | 74.10 | 74.13 | 73.47 | 4,752 |
Sep 1, 2023 | 74.05 | 74.43 | 74.05 | 74.33 | 73.67 | 63,045 |
Aug 31, 2023 | 74.24 | 74.32 | 74.04 | 74.16 | 73.49 | 7,624 |
Aug 30, 2023 | 73.84 | 74.25 | 73.84 | 74.18 | 73.52 | 4,988 |
Aug 29, 2023 | 74.26 | 74.28 | 73.98 | 74.28 | 73.61 | 10,040 |
Aug 28, 2023 | 74.05 | 74.13 | 73.89 | 73.96 | 73.30 | 1,245 |
Aug 25, 2023 | 73.87 | 74.14 | 73.82 | 74.12 | 73.46 | 4,930 |
Aug 24, 2023 | 74.32 | 74.32 | 73.89 | 74.26 | 73.59 | 8,649 |
Aug 23, 2023 | 73.82 | 74.30 | 73.82 | 74.17 | 73.51 | 17,840 |
Aug 22, 2023 | 73.73 | 74.02 | 73.72 | 73.90 | 73.24 | 13,424 |
Aug 21, 2023 | 73.71 | 74.15 | 73.71 | 73.78 | 73.12 | 934 |
Aug 18, 2023 | 74.18 | 74.18 | 73.85 | 73.95 | 73.29 | 1,685 |
Aug 17, 2023 | 74.05 | 74.05 | 73.69 | 73.90 | 73.24 | 2,421 |
Aug 16, 2023 | 74.06 | 74.10 | 73.84 | 73.96 | 73.30 | 4,964 |
Aug 15, 2023 | 74.16 | 74.16 | 73.60 | 73.92 | 73.26 | 2,346 |
Aug 14, 2023 | 73.97 | 73.98 | 73.67 | 73.95 | 73.29 | 8,344 |
Aug 11, 2023 | 73.91 | 74.08 | 73.72 | 73.96 | 73.30 | 3,492 |
Aug 10, 2023 | 73.89 | 74.25 | 73.89 | 74.10 | 73.44 | 1,945 |
Aug 9, 2023 | 74.31 | 74.32 | 74.03 | 74.23 | 73.57 | 3,835 |
Aug 8, 2023 | 74.08 | 74.36 | 74.08 | 74.21 | 73.55 | 3,557 |
Aug 7, 2023 | 73.80 | 74.16 | 73.80 | 74.10 | 73.44 | 5,654 |
Aug 4, 2023 | 73.94 | 74.11 | 73.81 | 74.09 | 73.43 | 7,020 |
Aug 3, 2023 | 74.16 | 74.17 | 73.81 | 73.94 | 73.28 | 4,726 |
Aug 2, 2023 | 73.86 | 74.16 | 73.67 | 73.88 | 73.22 | 15,280 |
Jul 31, 2023 | 73.64 | 74.02 | 73.64 | 73.91 | 73.25 | 1,314 |
Jul 28, 2023 | 73.94 | 74.05 | 73.78 | 73.80 | 73.14 | 10,411 |
Jul 27, 2023 | 73.85 | 74.30 | 73.76 | 74.08 | 73.42 | 5,582 |
Jul 26, 2023 | 74.27 | 74.27 | 74.00 | 74.09 | 73.42 | 3,651 |
Jul 25, 2023 | 74.00 | 74.24 | 74.00 | 74.01 | 73.34 | 5,849 |
Jul 24, 2023 | 74.29 | 74.75 | 74.03 | 74.07 | 73.40 | 5,189 |
Jul 21, 2023 | 74.23 | 74.23 | 73.90 | 74.16 | 73.50 | 7,322 |
Jul 20, 2023 | 0.70 Dividend | |||||
Jul 20, 2023 | 74.35 | 74.35 | 73.94 | 73.94 | 73.28 | 3,954 |
Jul 19, 2023 | 74.26 | 74.54 | 74.08 | 74.08 | 72.73 | 3,232 |
Jul 18, 2023 | 74.00 | 74.44 | 74.00 | 74.20 | 72.85 | 9,903 |
Jul 17, 2023 | 74.98 | 74.98 | 74.69 | 74.88 | 73.51 | 5,556 |
Jul 14, 2023 | 74.77 | 74.84 | 74.52 | 74.71 | 73.34 | 4,193 |
Jul 13, 2023 | 74.50 | 74.88 | 74.50 | 74.57 | 73.21 | 10,663 |
Jul 12, 2023 | 74.42 | 74.51 | 74.18 | 74.51 | 73.15 | 5,971 |
Jul 11, 2023 | 74.20 | 74.50 | 74.20 | 74.35 | 72.99 | 3,012 |
Jul 10, 2023 | 74.45 | 74.45 | 74.19 | 74.38 | 73.02 | 76,664 |
Jul 7, 2023 | 74.61 | 74.61 | 74.28 | 74.60 | 73.24 | 17,767 |
Jul 6, 2023 | 74.60 | 74.86 | 74.26 | 74.35 | 72.99 | 3,720 |
Jul 5, 2023 | 74.79 | 75.00 | 74.72 | 74.82 | 73.45 | 18,678 |
Jul 4, 2023 | 74.60 | 74.83 | 74.60 | 74.61 | 73.24 | 2,946 |
Jul 3, 2023 | 74.67 | 74.95 | 74.50 | 74.69 | 73.32 | 14,110 |
Jun 30, 2023 | 74.82 | 74.82 | 74.47 | 74.81 | 73.44 | 12,576 |
Jun 29, 2023 | 74.47 | 74.93 | 74.47 | 74.71 | 73.34 | 127,593 |
Jun 28, 2023 | 75.08 | 75.26 | 74.81 | 74.83 | 73.46 | 15,900 |
Jun 27, 2023 | 75.00 | 75.16 | 75.00 | 75.07 | 73.70 | 7,117 |
Jun 26, 2023 | 74.84 | 75.13 | 74.84 | 74.89 | 73.52 | 3,646 |
Jun 23, 2023 | 74.73 | 75.14 | 74.65 | 74.85 | 73.48 | 3,319 |
Jun 22, 2023 | 74.43 | 74.81 | 74.39 | 74.39 | 73.02 | 10,782 |
Jun 21, 2023 | 74.59 | 74.81 | 74.52 | 74.71 | 73.34 | 5,132 |
Jun 20, 2023 | 74.15 | 74.77 | 74.15 | 74.77 | 73.40 | 8,065 |
Jun 19, 2023 | 73.90 | 74.47 | 73.90 | 74.26 | 72.91 | 1,510 |
Jun 16, 2023 | 74.38 | 74.57 | 74.04 | 74.49 | 73.13 | 6,721 |
Jun 15, 2023 | 74.69 | 74.69 | 73.90 | 74.49 | 73.13 | 6,040 |
Jun 14, 2023 | 74.77 | 74.95 | 74.51 | 74.73 | 73.36 | 30,828 |
Jun 13, 2023 | 74.79 | 75.09 | 74.79 | 75.06 | 73.68 | 50,555 |
Jun 12, 2023 | 75.09 | 75.16 | 74.82 | 75.03 | 73.66 | 1,780 |
Jun 9, 2023 | 74.96 | 75.02 | 74.76 | 75.02 | 73.65 | 1,638 |
Jun 8, 2023 | 75.00 | 75.24 | 74.93 | 75.08 | 73.70 | 6,443 |
Jun 7, 2023 | 75.30 | 75.41 | 75.15 | 75.20 | 73.82 | 7,232 |
Jun 6, 2023 | 75.24 | 75.45 | 75.11 | 75.37 | 73.99 | 49,160 |
Jun 5, 2023 | 75.41 | 75.49 | 75.12 | 75.30 | 73.92 | 6,328 |
Jun 2, 2023 | 75.50 | 75.50 | 75.30 | 75.49 | 74.11 | 2,650 |
Jun 1, 2023 | 75.34 | 75.50 | 75.31 | 75.50 | 74.12 | 47,015 |
May 31, 2023 | 75.58 | 75.62 | 75.43 | 75.57 | 74.19 | 81,886 |
May 30, 2023 | 75.19 | 75.35 | 75.15 | 75.20 | 73.82 | 14,347 |
May 26, 2023 | 74.97 | 74.97 | 74.65 | 74.69 | 73.33 | 4,384 |
May 25, 2023 | 75.00 | 75.10 | 74.73 | 74.78 | 73.41 | 51,849 |
May 24, 2023 | 75.06 | 75.21 | 75.00 | 75.00 | 73.63 | 4,177 |
May 23, 2023 | 75.17 | 75.18 | 74.89 | 75.09 | 73.72 | 23,456 |
May 22, 2023 | 75.24 | 75.31 | 75.01 | 75.04 | 73.67 | 3,592 |
May 19, 2023 | 75.08 | 75.22 | 74.94 | 75.13 | 73.76 | 10,746 |
May 17, 2023 | 75.24 | 75.41 | 75.19 | 75.25 | 73.88 | 3,295 |
May 16, 2023 | 75.36 | 75.36 | 75.08 | 75.20 | 73.82 | 2,769 |
May 15, 2023 | 75.32 | 75.37 | 75.10 | 75.30 | 73.92 | 4,693 |
May 12, 2023 | 75.31 | 75.39 | 75.10 | 75.34 | 73.97 | 3,478 |
May 11, 2023 | 75.11 | 75.50 | 75.05 | 75.47 | 74.09 | 16,990 |
May 10, 2023 | 74.96 | 75.11 | 74.82 | 74.94 | 73.57 | 5,030 |
May 9, 2023 | 74.96 | 75.03 | 74.81 | 74.85 | 73.48 | 15,442 |
May 8, 2023 | 74.82 | 74.91 | 74.70 | 74.89 | 73.52 | 1,429 |
May 5, 2023 | 74.99 | 75.04 | 74.85 | 74.88 | 73.51 | 5,518 |
May 4, 2023 | 74.82 | 74.99 | 74.68 | 74.99 | 73.62 | 12,457 |
May 3, 2023 | 74.85 | 74.97 | 74.66 | 74.77 | 73.40 | 21,675 |
May 2, 2023 | 74.88 | 74.99 | 74.50 | 74.99 | 73.62 | 55,013 |
Apr 28, 2023 | 74.72 | 74.97 | 74.61 | 74.90 | 73.53 | 18,498 |
Apr 27, 2023 | 74.71 | 74.80 | 74.55 | 74.68 | 73.31 | 4,232 |
Apr 26, 2023 | 74.90 | 74.90 | 74.65 | 74.84 | 73.47 | 5,630 |
Apr 25, 2023 | 74.59 | 74.74 | 74.37 | 74.57 | 73.21 | 946,062 |
Apr 24, 2023 | 74.72 | 74.72 | 74.40 | 74.52 | 73.16 | 9,114 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
CQQQ Invesco China Technology ETF
31.38
+3.29%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
QLD ProShares Ultra QQQ
77.37
+1.96%
SMH VanEck Semiconductor ETF
203.02
+1.91%
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
SOXX iShares Semiconductor ETF
201.66
+1.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
PSI Invesco Semiconductors ETF
50.89
+1.58%
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
QTUM Defiance Quantum ETF
56.08
+1.54%
IYF iShares U.S. Financials ETF
92.67
+1.50%
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
IOO iShares Global 100 ETF
86.25
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
EWD iShares MSCI Sweden ETF
38.74
+1.20%
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
IYW iShares U.S. Technology ETF
126.24
+1.19%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
SCHF Schwab International Equity ETF
37.63
+1.13%
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
IQIN IQ 500 International ETF
33.41
+1.11%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
EWW iShares MSCI Mexico ETF
65.60
+1.09%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
SMMD iShares Russell 2500 ETF
61.03
+1.08%
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
CSM ProShares Large Cap Core Plus
57.75
+1.06%
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%