Amsterdam - Delayed Quote • EUR
iShares VII PLC - iShares Core EURO STOXX 50 ETF EUR Acc (CSX5.AS)
At close: April 26 at 5:35 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 | 181.22 | 182.40 | 180.66 | 182.20 | 182.20 | 7,426 |
Apr 25, 2024 | 181.14 | 181.20 | 178.00 | 179.50 | 179.50 | 8,133 |
Apr 24, 2024 | 182.48 | 182.84 | 181.00 | 181.18 | 181.18 | 4,024 |
Apr 23, 2024 | 180.88 | 182.00 | 180.28 | 181.96 | 181.96 | 2,941 |
Apr 22, 2024 | 179.48 | 179.72 | 178.18 | 179.04 | 179.04 | 8,280 |
Apr 19, 2024 | 177.24 | 178.40 | 176.90 | 178.14 | 178.14 | 10,641 |
Apr 18, 2024 | 178.76 | 178.94 | 177.80 | 178.84 | 178.84 | 7,467 |
Apr 17, 2024 | 177.94 | 179.86 | 177.80 | 178.24 | 178.24 | 7,186 |
Apr 16, 2024 | 177.84 | 178.92 | 177.42 | 177.96 | 177.96 | 14,447 |
Apr 15, 2024 | 180.50 | 182.08 | 180.00 | 180.32 | 180.32 | 13,488 |
Apr 12, 2024 | 181.60 | 181.80 | 178.60 | 179.22 | 179.22 | 6,562 |
Apr 11, 2024 | 180.90 | 181.36 | 178.60 | 179.78 | 179.78 | 2,903 |
Apr 10, 2024 | 181.68 | 182.10 | 179.00 | 180.72 | 180.72 | 3,324 |
Apr 9, 2024 | 181.84 | 181.96 | 180.20 | 180.48 | 180.48 | 5,680 |
Apr 8, 2024 | 181.34 | 182.72 | 181.30 | 182.52 | 182.52 | 6,681 |
Apr 5, 2024 | 180.90 | 181.34 | 180.18 | 181.20 | 181.20 | 6,447 |
Apr 4, 2024 | 183.32 | 183.94 | 183.10 | 183.32 | 183.32 | 6,532 |
Apr 3, 2024 | 182.78 | 183.32 | 182.40 | 183.22 | 183.22 | 3,480 |
Apr 2, 2024 | 184.76 | 185.30 | 182.08 | 182.36 | 182.36 | 7,590 |
Mar 28, 2024 | 184.02 | 184.50 | 183.68 | 183.68 | 183.68 | 11,407 |
Mar 27, 2024 | 183.06 | 184.12 | 183.04 | 183.72 | 183.72 | 7,001 |
Mar 26, 2024 | 182.32 | 183.28 | 182.10 | 183.02 | 183.02 | 8,010 |
Mar 25, 2024 | 181.96 | 182.48 | 181.26 | 182.34 | 182.34 | 8,159 |
Mar 22, 2024 | 181.70 | 182.06 | 180.98 | 181.82 | 181.82 | 20,612 |
Mar 21, 2024 | 182.62 | 182.66 | 181.36 | 182.46 | 182.46 | 8,987 |
Mar 20, 2024 | 180.02 | 180.86 | 179.82 | 180.58 | 180.58 | 2,616 |
Mar 19, 2024 | 179.84 | 180.78 | 179.62 | 180.78 | 180.78 | 11,571 |
Mar 18, 2024 | 180.38 | 180.54 | 179.54 | 179.96 | 179.96 | 5,327 |
Mar 15, 2024 | 180.18 | 181.26 | 179.84 | 179.84 | 179.84 | 2,789 |
Mar 14, 2024 | 181.06 | 181.54 | 179.90 | 180.14 | 180.14 | 12,090 |
Mar 13, 2024 | 180.14 | 181.00 | 179.98 | 180.58 | 180.58 | 11,282 |
Mar 12, 2024 | 178.78 | 179.90 | 177.90 | 179.86 | 179.86 | 5,299 |
Mar 11, 2024 | 177.64 | 178.22 | 177.34 | 177.98 | 177.98 | 35,797 |
Mar 8, 2024 | 179.66 | 179.94 | 179.12 | 179.12 | 179.12 | 4,113 |
Mar 7, 2024 | 177.06 | 179.70 | 176.60 | 179.56 | 179.56 | 7,546 |
Mar 6, 2024 | 176.60 | 177.56 | 176.56 | 177.46 | 177.46 | 3,075 |
Mar 5, 2024 | 177.00 | 177.24 | 176.44 | 176.54 | 176.54 | 3,545 |
Mar 4, 2024 | 176.84 | 177.38 | 176.80 | 177.22 | 177.22 | 3,963 |
Mar 1, 2024 | 176.88 | 176.96 | 175.86 | 176.66 | 176.66 | 3,635 |
Feb 29, 2024 | 176.44 | 176.64 | 175.78 | 176.28 | 176.28 | 2,412 |
Feb 28, 2024 | 176.14 | 176.32 | 175.88 | 176.14 | 176.14 | 2,062 |
Feb 27, 2024 | 175.66 | 176.36 | 175.48 | 176.32 | 176.32 | 2,807 |
Feb 26, 2024 | 175.46 | 175.72 | 175.36 | 175.46 | 175.46 | 4,694 |
Feb 23, 2024 | 175.18 | 176.14 | 175.00 | 175.82 | 175.82 | 3,959 |
Feb 22, 2024 | 174.74 | 175.50 | 173.94 | 175.24 | 175.24 | 5,908 |
Feb 21, 2024 | 172.16 | 172.56 | 171.66 | 172.26 | 172.26 | 8,400 |
Feb 20, 2024 | 171.66 | 171.98 | 171.48 | 171.90 | 171.90 | 3,014 |
Feb 19, 2024 | 171.44 | 171.92 | 171.24 | 171.86 | 171.86 | 1,968 |
Feb 16, 2024 | 172.00 | 172.44 | 171.54 | 171.86 | 171.86 | 1,900 |
Feb 15, 2024 | 170.96 | 171.30 | 170.72 | 171.02 | 171.02 | 2,997 |
Feb 14, 2024 | 169.12 | 170.02 | 169.00 | 169.90 | 169.90 | 4,814 |
Feb 13, 2024 | 170.52 | 170.56 | 168.58 | 169.14 | 169.14 | 14,257 |
Feb 12, 2024 | 170.72 | 171.08 | 170.32 | 171.12 | 171.12 | 17,588 |
Feb 9, 2024 | 169.84 | 170.32 | 169.46 | 170.04 | 170.04 | 2,891 |
Feb 8, 2024 | 169.08 | 170.06 | 168.90 | 169.64 | 169.64 | 8,523 |
Feb 7, 2024 | 169.08 | 169.14 | 168.56 | 168.56 | 168.56 | 2,062 |
Feb 6, 2024 | 168.72 | 169.02 | 167.96 | 169.02 | 169.02 | 2,322 |
Feb 5, 2024 | 167.88 | 168.18 | 167.10 | 167.72 | 167.72 | 6,984 |
Feb 2, 2024 | 167.98 | 168.46 | 167.50 | 167.76 | 167.76 | 2,190 |
Feb 1, 2024 | 166.60 | 167.70 | 166.50 | 167.04 | 167.04 | 9,349 |
Jan 31, 2024 | 168.04 | 168.40 | 167.42 | 167.42 | 167.42 | 7,127 |
Jan 30, 2024 | 167.56 | 168.16 | 167.36 | 168.02 | 168.02 | 4,926 |
Jan 29, 2024 | 166.96 | 167.16 | 166.54 | 167.08 | 167.08 | 6,865 |
Jan 26, 2024 | 165.54 | 167.10 | 165.46 | 166.98 | 166.98 | 5,250 |
Jan 25, 2024 | 164.32 | 165.08 | 163.72 | 165.00 | 165.00 | 4,934 |
Jan 24, 2024 | 162.76 | 164.34 | 162.68 | 164.34 | 164.34 | 7,162 |
Jan 23, 2024 | 161.66 | 161.66 | 160.56 | 160.86 | 160.86 | 960 |
Jan 22, 2024 | 161.40 | 161.92 | 160.84 | 161.32 | 161.32 | 8,294 |
Jan 19, 2024 | 161.14 | 161.16 | 159.84 | 160.08 | 160.08 | 4,420 |
Jan 18, 2024 | 159.04 | 160.26 | 158.76 | 160.22 | 160.22 | 7,394 |
Jan 17, 2024 | 158.38 | 158.68 | 157.78 | 158.42 | 158.42 | 3,074 |
Jan 16, 2024 | 159.08 | 160.04 | 158.76 | 159.98 | 159.98 | 12,836 |
Jan 15, 2024 | 160.90 | 160.90 | 160.26 | 160.42 | 160.42 | 12,457 |
Jan 12, 2024 | 160.78 | 161.72 | 160.54 | 161.12 | 161.12 | 4,480 |
Jan 11, 2024 | 162.00 | 162.20 | 159.84 | 159.88 | 159.88 | 7,955 |
Jan 10, 2024 | 160.80 | 161.40 | 160.50 | 160.84 | 160.84 | 5,551 |
Jan 9, 2024 | 161.38 | 161.38 | 160.10 | 160.78 | 160.78 | 4,520 |
Jan 8, 2024 | 160.56 | 161.42 | 159.74 | 161.40 | 161.40 | 1,739 |
Jan 5, 2024 | 159.60 | 160.98 | 159.02 | 160.58 | 160.58 | 5,904 |
Jan 4, 2024 | 160.32 | 161.02 | 159.86 | 160.98 | 160.98 | 4,130 |
Jan 3, 2024 | 162.36 | 162.40 | 159.52 | 159.96 | 159.96 | 11,818 |
Jan 2, 2024 | 163.36 | 164.36 | 161.30 | 162.28 | 162.28 | 9,394 |
Dec 29, 2023 | 162.70 | 163.16 | 162.22 | 162.44 | 162.44 | 2,273 |
Dec 28, 2023 | 163.32 | 163.32 | 162.20 | 162.34 | 162.34 | 3,457 |
Dec 27, 2023 | 162.56 | 163.42 | 162.54 | 162.84 | 162.84 | 38,892 |
Dec 22, 2023 | 162.54 | 162.98 | 162.20 | 162.76 | 162.76 | 8,598 |
Dec 21, 2023 | 162.72 | 162.86 | 162.10 | 162.86 | 162.86 | 3,929 |
Dec 20, 2023 | 163.46 | 163.54 | 162.50 | 163.32 | 163.32 | 8,366 |
Dec 19, 2023 | 162.86 | 163.30 | 162.80 | 163.26 | 163.26 | 3,686 |
Dec 18, 2023 | 163.18 | 163.40 | 162.36 | 162.56 | 162.56 | 6,269 |
Dec 15, 2023 | 164.24 | 164.70 | 163.48 | 163.84 | 163.84 | 6,702 |
Dec 14, 2023 | 164.86 | 165.24 | 162.50 | 163.28 | 163.28 | 8,838 |
Dec 13, 2023 | 163.30 | 163.84 | 162.96 | 162.98 | 162.98 | 4,684 |
Dec 12, 2023 | 163.64 | 164.14 | 163.18 | 163.24 | 163.24 | 2,115 |
Dec 11, 2023 | 162.78 | 163.44 | 162.70 | 163.50 | 163.50 | 4,151 |
Dec 8, 2023 | 161.12 | 163.00 | 161.12 | 162.76 | 162.76 | 4,515 |
Dec 7, 2023 | 161.08 | 161.16 | 160.70 | 160.96 | 160.96 | 4,660 |
Dec 6, 2023 | 160.62 | 161.64 | 160.32 | 161.50 | 161.50 | 12,537 |
Dec 5, 2023 | 158.94 | 160.46 | 158.94 | 160.24 | 160.24 | 4,401 |
Dec 4, 2023 | 158.68 | 159.28 | 158.50 | 158.88 | 158.88 | 2,571 |
Dec 1, 2023 | 158.44 | 158.92 | 158.12 | 158.88 | 158.88 | 5,855 |
Nov 30, 2023 | 157.22 | 157.98 | 156.94 | 157.62 | 157.62 | 6,340 |
Nov 29, 2023 | 156.46 | 157.56 | 156.46 | 157.22 | 157.22 | 5,396 |
Nov 28, 2023 | 156.24 | 156.48 | 155.80 | 156.48 | 156.48 | 7,179 |
Nov 27, 2023 | 157.32 | 157.48 | 156.70 | 156.78 | 156.78 | 16,042 |
Nov 24, 2023 | 156.88 | 157.44 | 156.78 | 157.38 | 157.38 | 11,950 |
Nov 23, 2023 | 156.66 | 156.96 | 156.44 | 156.94 | 156.94 | 6,273 |
Nov 22, 2023 | 156.10 | 156.80 | 155.98 | 156.64 | 156.64 | 10,996 |
Nov 21, 2023 | 156.26 | 156.34 | 155.80 | 155.88 | 155.88 | 2,372 |
Nov 20, 2023 | 156.22 | 156.50 | 155.80 | 156.30 | 156.30 | 6,865 |
Nov 17, 2023 | 155.16 | 156.14 | 155.16 | 156.04 | 156.04 | 31,096 |
Nov 16, 2023 | 155.20 | 155.38 | 154.66 | 154.70 | 154.70 | 2,587 |
Nov 15, 2023 | 154.84 | 155.50 | 154.78 | 155.16 | 155.16 | 7,574 |
Nov 14, 2023 | 152.28 | 154.70 | 152.16 | 154.46 | 154.46 | 13,003 |
Nov 13, 2023 | 151.54 | 152.10 | 151.30 | 152.08 | 152.08 | 8,291 |
Nov 10, 2023 | 151.30 | 151.36 | 150.12 | 150.86 | 150.86 | 6,953 |
Nov 9, 2023 | 150.44 | 152.14 | 150.34 | 152.02 | 152.02 | 5,341 |
Nov 8, 2023 | 148.52 | 150.88 | 148.52 | 150.18 | 150.18 | 3,973 |
Nov 7, 2023 | 149.10 | 149.58 | 148.80 | 149.46 | 149.46 | 11,421 |
Nov 6, 2023 | 150.22 | 150.44 | 149.32 | 149.46 | 149.46 | 4,214 |
Nov 3, 2023 | 150.18 | 150.64 | 149.70 | 150.10 | 150.10 | 4,452 |
Nov 2, 2023 | 148.12 | 150.42 | 148.12 | 149.84 | 149.84 | 35,018 |
Nov 1, 2023 | 146.20 | 147.28 | 145.48 | 146.86 | 146.86 | 5,755 |
Oct 31, 2023 | 144.66 | 146.20 | 144.62 | 145.68 | 145.68 | 6,997 |
Oct 30, 2023 | 144.78 | 145.36 | 144.40 | 144.52 | 144.52 | 3,996 |
Oct 27, 2023 | 144.98 | 145.62 | 143.84 | 144.08 | 144.08 | 13,343 |
Oct 26, 2023 | 144.66 | 145.80 | 144.24 | 145.30 | 145.30 | 11,948 |
Oct 25, 2023 | 145.40 | 146.34 | 145.00 | 146.02 | 146.02 | 9,017 |
Oct 24, 2023 | 145.42 | 146.14 | 144.74 | 145.84 | 145.84 | 6,222 |
Oct 23, 2023 | 144.78 | 145.12 | 143.38 | 145.08 | 145.08 | 7,244 |
Oct 20, 2023 | 145.18 | 145.98 | 144.60 | 144.62 | 144.62 | 5,515 |
Oct 19, 2023 | 146.88 | 147.56 | 146.10 | 146.82 | 146.82 | 9,452 |
Oct 18, 2023 | 148.54 | 149.36 | 147.20 | 147.44 | 147.44 | 9,735 |
Oct 17, 2023 | 148.86 | 149.48 | 147.70 | 149.04 | 149.04 | 2,280 |
Oct 16, 2023 | 149.26 | 149.44 | 147.54 | 149.06 | 149.06 | 9,322 |
Oct 13, 2023 | 150.52 | 150.60 | 148.36 | 148.48 | 148.48 | 7,400 |
Oct 12, 2023 | 151.56 | 152.10 | 150.64 | 150.74 | 150.74 | 7,074 |
Oct 11, 2023 | 150.00 | 151.30 | 149.88 | 151.02 | 151.02 | 3,203 |
Oct 10, 2023 | 149.18 | 151.14 | 149.18 | 151.04 | 151.04 | 3,887 |
Oct 9, 2023 | 148.20 | 148.44 | 147.20 | 147.60 | 147.60 | 9,453 |
Oct 6, 2023 | 147.52 | 148.78 | 147.00 | 148.76 | 148.76 | 2,373 |
Oct 5, 2023 | 147.50 | 147.80 | 146.84 | 147.18 | 147.18 | 6,580 |
Oct 4, 2023 | 146.24 | 148.10 | 145.94 | 147.12 | 147.12 | 2,915 |
Oct 3, 2023 | 148.00 | 148.90 | 146.94 | 147.06 | 147.06 | 3,290 |
Oct 2, 2023 | 150.24 | 151.00 | 148.00 | 148.58 | 148.58 | 4,128 |
Sep 29, 2023 | 150.26 | 151.20 | 149.90 | 150.04 | 150.04 | 9,845 |
Sep 28, 2023 | 148.44 | 149.28 | 147.50 | 149.32 | 149.32 | 5,373 |
Sep 27, 2023 | 148.08 | 149.06 | 147.96 | 148.26 | 148.26 | 5,092 |
Sep 26, 2023 | 148.78 | 148.78 | 147.80 | 148.10 | 148.10 | 2,122 |
Sep 25, 2023 | 150.52 | 151.12 | 148.74 | 149.50 | 149.50 | 8,220 |
Sep 22, 2023 | 150.12 | 151.34 | 150.12 | 151.12 | 151.12 | 6,089 |
Sep 21, 2023 | 152.24 | 152.38 | 150.80 | 151.22 | 151.22 | 7,922 |
Sep 20, 2023 | 152.48 | 153.82 | 152.48 | 153.50 | 153.50 | 3,812 |
Sep 19, 2023 | 152.00 | 152.94 | 151.84 | 152.20 | 152.20 | 2,418 |
Sep 18, 2023 | 153.68 | 153.68 | 151.90 | 152.16 | 152.16 | 6,209 |
Sep 15, 2023 | 155.02 | 155.16 | 153.86 | 154.02 | 154.02 | 1,170 |
Sep 14, 2023 | 151.16 | 153.74 | 150.92 | 153.54 | 153.54 | 29,255 |
Sep 13, 2023 | 151.56 | 151.90 | 150.54 | 151.58 | 151.58 | 8,454 |
Sep 12, 2023 | 152.84 | 152.84 | 151.70 | 152.10 | 152.10 | 1,260 |
Sep 11, 2023 | 152.74 | 153.44 | 152.36 | 152.66 | 152.66 | 1,457 |
Sep 8, 2023 | 152.04 | 152.04 | 149.88 | 152.02 | 152.02 | 2,118 |
Sep 7, 2023 | 151.50 | 152.50 | 151.00 | 151.34 | 151.34 | 4,695 |
Sep 6, 2023 | 152.18 | 152.46 | 151.68 | 152.06 | 152.06 | 2,713 |
Sep 5, 2023 | 152.42 | 153.66 | 151.92 | 153.12 | 153.12 | 2,053 |
Sep 4, 2023 | 154.46 | 155.04 | 153.28 | 153.34 | 153.34 | 2,555 |
Sep 1, 2023 | 154.04 | 154.90 | 153.68 | 153.68 | 153.68 | 2,107 |
Aug 31, 2023 | 154.82 | 155.56 | 154.06 | 154.06 | 154.06 | 1,708 |
Aug 30, 2023 | 155.40 | 155.50 | 154.08 | 154.90 | 154.90 | 1,873 |
Aug 29, 2023 | 154.50 | 155.20 | 153.98 | 155.22 | 155.22 | 1,508 |
Aug 28, 2023 | 153.36 | 154.26 | 152.70 | 154.18 | 154.18 | 1,231 |
Aug 25, 2023 | 151.56 | 153.00 | 151.54 | 151.96 | 151.96 | 1,700 |
Aug 24, 2023 | 154.80 | 154.80 | 151.70 | 151.86 | 151.86 | 5,797 |
Aug 23, 2023 | 153.36 | 153.76 | 152.34 | 153.04 | 153.04 | 918 |
Aug 22, 2023 | 152.32 | 153.80 | 152.32 | 152.82 | 152.82 | 2,169 |
Aug 21, 2023 | 151.46 | 152.76 | 151.36 | 151.40 | 151.40 | 4,206 |
Aug 18, 2023 | 150.82 | 151.24 | 149.72 | 151.04 | 151.04 | 4,558 |
Aug 17, 2023 | 153.00 | 153.18 | 151.50 | 151.54 | 151.54 | 3,063 |
Aug 16, 2023 | 153.32 | 154.30 | 153.32 | 153.56 | 153.56 | 1,461 |
Aug 15, 2023 | 155.46 | 155.46 | 152.86 | 153.56 | 153.56 | 1,665 |
Aug 14, 2023 | 154.82 | 155.62 | 154.40 | 155.20 | 155.20 | 1,817 |
Aug 11, 2023 | 156.30 | 156.34 | 154.58 | 154.92 | 154.92 | 3,278 |
Aug 10, 2023 | 155.92 | 157.82 | 155.90 | 157.14 | 157.14 | 2,754 |
Aug 9, 2023 | 155.60 | 156.16 | 154.94 | 154.60 | 154.60 | 415 |
Aug 8, 2023 | 154.70 | 155.00 | 152.80 | 153.74 | 153.74 | 7,731 |
Aug 7, 2023 | 154.72 | 155.62 | 154.34 | 155.54 | 155.54 | 4,190 |
Aug 4, 2023 | 154.68 | 155.44 | 153.82 | 155.36 | 155.36 | 2,671 |
Aug 3, 2023 | 154.28 | 154.50 | 153.36 | 154.06 | 154.06 | 10,121 |
Aug 2, 2023 | 155.86 | 156.92 | 155.16 | 155.52 | 155.52 | 8,285 |
Aug 1, 2023 | 159.98 | 160.08 | 157.98 | 158.02 | 158.02 | 7,163 |
Jul 31, 2023 | 159.98 | 160.92 | 159.86 | 160.26 | 160.26 | 14,381 |
Jul 28, 2023 | 159.10 | 160.38 | 158.50 | 160.34 | 160.34 | 5,517 |
Jul 27, 2023 | 156.56 | 159.44 | 156.56 | 159.44 | 159.44 | 6,371 |
Jul 26, 2023 | 156.80 | 156.86 | 154.50 | 155.74 | 155.74 | 8,017 |
Jul 25, 2023 | 157.24 | 157.58 | 156.70 | 157.28 | 157.28 | 2,042 |
Jul 24, 2023 | 156.72 | 157.12 | 156.50 | 157.12 | 157.12 | 5,625 |
Jul 21, 2023 | 156.18 | 157.26 | 156.00 | 157.30 | 157.30 | 2,453 |
Jul 20, 2023 | 155.52 | 156.76 | 155.52 | 156.64 | 156.64 | 4,190 |
Jul 19, 2023 | 157.32 | 157.64 | 156.28 | 156.34 | 156.34 | 3,609 |
Jul 18, 2023 | 155.88 | 156.68 | 155.64 | 156.52 | 156.52 | 5,980 |
Jul 17, 2023 | 156.46 | 156.86 | 155.48 | 156.00 | 156.00 | 5,420 |
Jul 14, 2023 | 157.26 | 158.00 | 157.26 | 157.64 | 157.64 | 7,159 |
Jul 13, 2023 | 156.36 | 157.80 | 156.20 | 157.34 | 157.34 | 8,173 |
Jul 12, 2023 | 154.10 | 156.40 | 154.10 | 156.22 | 156.22 | 4,482 |
Jul 11, 2023 | 153.00 | 153.96 | 152.50 | 153.46 | 153.46 | 5,749 |
Jul 10, 2023 | 151.30 | 153.00 | 151.08 | 152.38 | 152.38 | 5,115 |
Jul 7, 2023 | 151.20 | 152.38 | 150.34 | 151.66 | 151.66 | 10,770 |
Jul 6, 2023 | 154.20 | 154.22 | 150.82 | 151.06 | 151.06 | 17,004 |
Jul 5, 2023 | 156.10 | 156.56 | 155.48 | 155.62 | 155.62 | 4,981 |
Jul 4, 2023 | 157.62 | 157.90 | 157.12 | 157.16 | 157.16 | 5,611 |
Jul 3, 2023 | 157.90 | 158.20 | 157.44 | 157.44 | 157.44 | 7,415 |
Jun 30, 2023 | 155.96 | 157.84 | 155.88 | 157.50 | 157.50 | 7,022 |
Jun 29, 2023 | 155.62 | 156.36 | 155.52 | 155.86 | 155.86 | 4,158 |
Jun 28, 2023 | 155.00 | 155.62 | 154.74 | 155.52 | 155.52 | 3,676 |
Jun 27, 2023 | 154.10 | 154.20 | 152.86 | 154.10 | 154.10 | 7,658 |
Jun 26, 2023 | 152.90 | 153.50 | 151.76 | 153.12 | 153.12 | 10,110 |
Jun 23, 2023 | 153.10 | 153.54 | 152.06 | 152.62 | 152.62 | 6,782 |
Jun 22, 2023 | 153.30 | 153.88 | 152.50 | 153.88 | 153.88 | 11,071 |
Jun 21, 2023 | 155.02 | 155.52 | 154.44 | 154.66 | 154.66 | 4,367 |
Jun 20, 2023 | 155.44 | 156.00 | 155.20 | 155.20 | 155.20 | 7,409 |
Jun 19, 2023 | 156.66 | 156.70 | 155.80 | 155.90 | 155.90 | 2,967 |
Jun 16, 2023 | 156.56 | 157.56 | 156.02 | 157.42 | 157.42 | 4,034 |
Jun 15, 2023 | 156.00 | 156.32 | 155.00 | 156.12 | 156.12 | 9,170 |
Jun 14, 2023 | 155.42 | 156.84 | 155.42 | 156.52 | 156.52 | 4,162 |
Jun 13, 2023 | 155.20 | 155.60 | 153.60 | 155.44 | 155.44 | 5,997 |
Jun 12, 2023 | 154.34 | 154.88 | 154.00 | 154.24 | 154.24 | 12,189 |
Jun 9, 2023 | 153.78 | 153.78 | 153.00 | 153.34 | 153.34 | 4,947 |
Jun 8, 2023 | 153.18 | 153.82 | 152.98 | 153.70 | 153.70 | 2,804 |
Jun 7, 2023 | 153.44 | 153.64 | 152.80 | 153.48 | 153.48 | 3,488 |
Jun 6, 2023 | 153.14 | 153.50 | 152.88 | 153.54 | 153.54 | 9,437 |
Jun 5, 2023 | 154.54 | 154.92 | 153.40 | 153.46 | 153.46 | 5,811 |
Jun 2, 2023 | 153.14 | 154.80 | 153.00 | 154.72 | 154.72 | 7,916 |
Jun 1, 2023 | 151.72 | 152.74 | 151.30 | 151.62 | 151.62 | 2,854 |
May 31, 2023 | 151.84 | 152.98 | 150.54 | 150.72 | 150.72 | 10,242 |
May 30, 2023 | 154.06 | 155.14 | 153.22 | 153.36 | 153.36 | 7,025 |
May 29, 2023 | 155.66 | 155.78 | 154.04 | 154.16 | 154.16 | 2,534 |
May 26, 2023 | 153.22 | 155.06 | 152.20 | 154.96 | 154.96 | 4,091 |
May 25, 2023 | 152.62 | 152.98 | 151.86 | 152.50 | 152.50 | 6,201 |
May 24, 2023 | 153.54 | 153.54 | 151.90 | 152.22 | 152.22 | 4,587 |
May 23, 2023 | 156.30 | 156.38 | 155.16 | 155.16 | 155.16 | 5,972 |
May 22, 2023 | 156.80 | 157.02 | 156.30 | 156.64 | 156.64 | 9,411 |
May 19, 2023 | 156.16 | 157.24 | 156.16 | 156.68 | 156.68 | 14,880 |
May 18, 2023 | 155.06 | 156.02 | 155.06 | 155.72 | 155.72 | 8,807 |
May 17, 2023 | 153.42 | 154.26 | 153.00 | 153.94 | 153.94 | 5,053 |
May 16, 2023 | 153.44 | 154.10 | 153.24 | 153.80 | 153.80 | 3,789 |
May 15, 2023 | 154.40 | 154.48 | 153.32 | 153.72 | 153.72 | 11,353 |
May 12, 2023 | 154.18 | 154.54 | 153.56 | 153.76 | 153.76 | 2,010 |
May 11, 2023 | 154.00 | 154.38 | 152.36 | 153.24 | 153.24 | 5,783 |
May 10, 2023 | 153.94 | 153.94 | 152.68 | 152.80 | 152.80 | 3,228 |
May 9, 2023 | 154.16 | 154.16 | 153.04 | 153.58 | 153.58 | 9,769 |
May 8, 2023 | 154.20 | 154.60 | 153.90 | 154.40 | 154.40 | 1,316 |
May 5, 2023 | 152.32 | 153.86 | 152.20 | 153.86 | 153.86 | 5,583 |
May 4, 2023 | 152.00 | 152.00 | 150.88 | 151.76 | 151.76 | 15,048 |
May 3, 2023 | 152.76 | 153.02 | 152.32 | 152.56 | 152.56 | 16,426 |
May 2, 2023 | 154.66 | 154.66 | 151.66 | 151.68 | 151.68 | 7,851 |
Apr 28, 2023 | 154.40 | 154.40 | 151.98 | 153.50 | 153.50 | 5,975 |
Apr 27, 2023 | 152.90 | 154.00 | 152.90 | 153.36 | 153.36 | 7,307 |
Apr 26, 2023 | 153.48 | 153.54 | 152.46 | 153.08 | 153.08 | 16,490 |
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%
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%
QQQ Invesco QQQ Trust
431.00
+1.54%
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%