XETRA - Delayed Quote • EUR
iShares € Aggregate Bond ESG UCITS ETF EUR (Dist) (EUN4.DE)
At close: April 24 at 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 24, 2024 | 107.43 | 107.43 | 106.56 | 106.64 | 106.64 | 6,185 |
Apr 23, 2024 | 107.17 | 107.36 | 107.02 | 107.20 | 107.20 | 34,720 |
Apr 22, 2024 | 107.11 | 107.32 | 106.86 | 107.32 | 107.32 | 3,994 |
Apr 19, 2024 | 107.29 | 107.32 | 106.91 | 107.07 | 107.07 | 8,007 |
Apr 18, 2024 | 107.46 | 107.46 | 107.10 | 107.13 | 107.13 | 1,940 |
Apr 17, 2024 | 106.60 | 107.26 | 106.60 | 107.18 | 107.18 | 10,824 |
Apr 16, 2024 | 107.18 | 107.40 | 106.86 | 107.05 | 107.05 | 4,172 |
Apr 15, 2024 | 107.79 | 107.82 | 107.42 | 107.43 | 107.43 | 4,115 |
Apr 12, 2024 | 107.57 | 108.21 | 107.57 | 107.93 | 107.93 | 3,278 |
Apr 11, 2024 | 107.38 | 107.99 | 107.19 | 107.33 | 107.33 | 13,114 |
Apr 10, 2024 | 107.86 | 108.14 | 107.53 | 107.63 | 107.63 | 6,863 |
Apr 9, 2024 | 107.61 | 107.96 | 107.46 | 107.92 | 107.92 | 3,009 |
Apr 8, 2024 | 107.29 | 107.56 | 107.29 | 107.47 | 107.47 | 7,587 |
Apr 5, 2024 | 108.06 | 108.06 | 107.61 | 107.68 | 107.68 | 15,501 |
Apr 4, 2024 | 107.70 | 108.00 | 107.70 | 107.91 | 107.91 | 8,672 |
Apr 3, 2024 | 107.70 | 107.76 | 107.40 | 107.56 | 107.56 | 6,024 |
Apr 2, 2024 | 107.90 | 108.00 | 107.30 | 107.56 | 107.56 | 18,578 |
Mar 28, 2024 | 108.29 | 108.29 | 107.97 | 108.29 | 108.29 | 8,388 |
Mar 27, 2024 | 108.15 | 108.25 | 107.93 | 108.25 | 108.25 | 3,763 |
Mar 26, 2024 | 107.47 | 107.91 | 107.47 | 107.88 | 107.88 | 25,405 |
Mar 25, 2024 | 108.00 | 108.04 | 107.72 | 107.75 | 107.75 | 1,283 |
Mar 22, 2024 | 107.63 | 108.11 | 107.63 | 108.07 | 108.07 | 1,726 |
Mar 21, 2024 | 107.46 | 107.82 | 107.46 | 107.67 | 107.67 | 4,588 |
Mar 20, 2024 | 107.97 | 107.97 | 107.42 | 107.50 | 107.50 | 5,907 |
Mar 19, 2024 | 107.29 | 107.50 | 107.29 | 107.40 | 107.40 | 6,699 |
Mar 18, 2024 | 107.49 | 107.49 | 107.25 | 107.36 | 107.36 | 6,037 |
Mar 15, 2024 | 107.35 | 107.49 | 107.27 | 107.43 | 107.43 | 4,583 |
Mar 14, 2024 | 107.82 | 107.94 | 107.44 | 107.51 | 107.51 | 19,951 |
Mar 13, 2024 | 108.49 | 108.49 | 107.75 | 107.86 | 107.86 | 4,522 |
Mar 12, 2024 | 107.78 | 108.21 | 107.78 | 107.94 | 107.94 | 3,455 |
Mar 11, 2024 | 108.43 | 108.43 | 107.98 | 108.08 | 108.08 | 4,914 |
Mar 8, 2024 | 107.86 | 108.32 | 107.86 | 108.28 | 108.28 | 7,580 |
Mar 7, 2024 | 107.80 | 108.18 | 107.58 | 108.00 | 108.00 | 9,107 |
Mar 6, 2024 | 107.67 | 107.70 | 107.42 | 107.68 | 107.68 | 5,881 |
Mar 5, 2024 | 107.30 | 107.75 | 107.18 | 107.54 | 107.54 | 109,656 |
Mar 4, 2024 | 106.97 | 107.14 | 106.86 | 107.11 | 107.11 | 28,213 |
Mar 1, 2024 | 106.89 | 107.10 | 106.65 | 106.96 | 106.96 | 5,021 |
Feb 29, 2024 | 106.78 | 107.05 | 106.36 | 107.05 | 107.05 | 7,174 |
Feb 28, 2024 | 106.69 | 106.78 | 106.60 | 106.71 | 106.71 | 4,958 |
Feb 27, 2024 | 106.84 | 106.87 | 106.65 | 106.65 | 106.65 | 2,860 |
Feb 26, 2024 | 107.23 | 107.39 | 106.86 | 106.87 | 106.87 | 4,975 |
Feb 23, 2024 | 106.46 | 107.24 | 106.46 | 107.24 | 107.24 | 5,957 |
Feb 22, 2024 | 106.61 | 106.90 | 106.49 | 106.72 | 106.72 | 9,674 |
Feb 21, 2024 | 107.14 | 107.26 | 106.68 | 106.68 | 106.68 | 13,124 |
Feb 20, 2024 | 106.71 | 107.16 | 106.71 | 107.14 | 107.14 | 11,459 |
Feb 19, 2024 | 107.07 | 107.07 | 106.79 | 106.85 | 106.85 | 4,440 |
Feb 16, 2024 | 106.65 | 107.01 | 106.65 | 106.96 | 106.96 | 20,550 |
Feb 15, 2024 | 107.47 | 107.47 | 107.16 | 107.18 | 107.18 | 7,183 |
Feb 14, 2024 | 106.66 | 107.13 | 106.66 | 107.13 | 107.13 | 2,878 |
Feb 13, 2024 | 107.02 | 107.11 | 106.47 | 106.79 | 106.79 | 4,654 |
Feb 12, 2024 | 106.68 | 107.02 | 106.68 | 106.83 | 106.83 | 47,303 |
Feb 9, 2024 | 106.53 | 106.96 | 106.53 | 106.74 | 106.74 | 10,068 |
Feb 8, 2024 | 106.82 | 107.29 | 106.79 | 106.79 | 106.79 | 31,337 |
Feb 7, 2024 | 107.21 | 107.39 | 107.14 | 107.15 | 107.15 | 4,332 |
Feb 6, 2024 | 107.04 | 107.36 | 107.04 | 107.33 | 107.33 | 12,325 |
Feb 5, 2024 | 107.54 | 107.54 | 107.10 | 107.26 | 107.26 | 7,300 |
Feb 2, 2024 | 108.19 | 108.25 | 107.54 | 107.71 | 107.71 | 6,410 |
Feb 1, 2024 | 108.00 | 108.36 | 107.76 | 108.28 | 108.28 | 7,269 |
Jan 31, 2024 | 108.14 | 108.30 | 107.75 | 108.18 | 108.18 | 6,882 |
Jan 30, 2024 | 107.81 | 107.96 | 107.43 | 107.64 | 107.64 | 21,160 |
Jan 29, 2024 | 107.46 | 107.90 | 107.46 | 107.88 | 107.88 | 2,516 |
Jan 26, 2024 | 107.78 | 107.78 | 107.39 | 107.46 | 107.46 | 8,027 |
Jan 25, 2024 | 107.19 | 107.54 | 106.86 | 107.49 | 107.49 | 8,929 |
Jan 24, 2024 | 107.29 | 107.29 | 106.96 | 106.96 | 106.96 | 4,158 |
Jan 23, 2024 | 106.93 | 107.28 | 106.93 | 106.96 | 106.96 | 5,824 |
Jan 22, 2024 | 107.02 | 107.41 | 107.02 | 107.36 | 107.36 | 2,107 |
Jan 19, 2024 | 106.85 | 107.21 | 106.85 | 107.04 | 107.04 | 2,816 |
Jan 18, 2024 | 107.18 | 107.22 | 106.93 | 106.93 | 106.93 | 3,426 |
Jan 17, 2024 | 106.85 | 107.31 | 106.85 | 107.04 | 107.04 | 9,235 |
Jan 16, 2024 | 107.30 | 107.67 | 107.30 | 107.47 | 107.47 | 9,137 |
Jan 15, 2024 | 107.77 | 107.77 | 107.50 | 107.63 | 107.63 | 8,743 |
Jan 12, 2024 | 107.90 | 107.99 | 107.57 | 107.93 | 107.93 | 7,264 |
Jan 11, 2024 | 107.64 | 107.64 | 107.38 | 107.38 | 107.38 | 13,568 |
Jan 10, 2024 | 108.55 | 108.64 | 108.35 | 108.36 | 108.36 | 4,424 |
Jan 9, 2024 | 108.78 | 108.78 | 108.37 | 108.44 | 108.44 | 5,530 |
Jan 8, 2024 | 108.72 | 108.79 | 108.29 | 108.79 | 108.79 | 4,574 |
Jan 5, 2024 | 109.07 | 109.07 | 108.31 | 108.76 | 108.76 | 11,456 |
Jan 4, 2024 | 109.85 | 109.85 | 108.67 | 108.90 | 108.90 | 6,092 |
Jan 3, 2024 | 109.25 | 109.49 | 109.08 | 109.46 | 109.46 | 8,263 |
Jan 2, 2024 | 109.49 | 109.52 | 109.04 | 109.25 | 109.25 | 16,276 |
Dec 29, 2023 | 110.29 | 110.29 | 109.75 | 109.86 | 109.86 | 16,448 |
Dec 28, 2023 | 110.72 | 110.72 | 110.10 | 110.21 | 110.21 | 4,670 |
Dec 27, 2023 | 110.60 | 110.60 | 110.18 | 110.43 | 110.43 | 8,765 |
Dec 22, 2023 | 110.11 | 110.23 | 109.87 | 110.00 | 110.00 | 7,384 |
Dec 21, 2023 | 110.00 | 110.15 | 109.82 | 109.99 | 109.99 | 9,254 |
Dec 20, 2023 | 109.91 | 109.91 | 109.67 | 109.88 | 109.88 | 5,790 |
Dec 19, 2023 | 109.08 | 109.63 | 109.08 | 109.63 | 109.63 | 8,256 |
Dec 18, 2023 | 109.35 | 109.47 | 109.00 | 109.06 | 109.06 | 6,488 |
Dec 15, 2023 | 108.90 | 109.46 | 108.89 | 109.46 | 109.46 | 7,732 |
Dec 14, 2023 | 108.94 | 109.21 | 108.56 | 108.76 | 108.76 | 14,589 |
Dec 13, 2023 | 107.97 | 108.21 | 107.86 | 108.21 | 108.21 | 4,876 |
Dec 12, 2023 | 107.61 | 108.04 | 107.61 | 107.79 | 107.79 | 6,087 |
Dec 11, 2023 | 107.73 | 107.73 | 107.45 | 107.47 | 107.47 | 4,095 |
Dec 8, 2023 | 108.17 | 108.17 | 107.46 | 107.56 | 107.56 | 4,248 |
Dec 7, 2023 | 107.69 | 108.21 | 107.69 | 107.98 | 107.98 | 11,735 |
Dec 6, 2023 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
Dec 5, 2023 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
Dec 4, 2023 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
Dec 1, 2023 | 106.56 | 106.94 | 106.22 | 106.94 | 106.94 | 21,055 |
Nov 30, 2023 | 106.79 | 106.79 | 106.00 | 106.23 | 106.23 | 13,040 |
Nov 29, 2023 | 105.96 | 106.39 | 105.96 | 106.39 | 106.39 | 14,108 |
Nov 28, 2023 | 105.79 | 105.95 | 105.44 | 105.95 | 105.95 | 17,982 |
Nov 27, 2023 | 105.00 | 105.57 | 104.90 | 105.53 | 105.53 | 5,610 |
Nov 24, 2023 | 105.18 | 105.18 | 104.85 | 104.91 | 104.91 | 6,745 |
Nov 23, 2023 | 105.62 | 105.62 | 105.03 | 105.06 | 105.06 | 6,052 |
Nov 22, 2023 | 105.04 | 105.65 | 105.04 | 105.42 | 105.42 | 4,812 |
Nov 21, 2023 | 105.35 | 105.46 | 105.15 | 105.46 | 105.46 | 36,612 |
Nov 20, 2023 | 105.16 | 105.22 | 104.93 | 105.06 | 105.06 | 12,162 |
Nov 17, 2023 | 105.06 | 105.60 | 105.06 | 105.09 | 105.09 | 27,917 |
Nov 16, 2023 | 105.04 | 105.25 | 104.84 | 105.07 | 105.07 | 12,189 |
Nov 15, 2023 | 105.15 | 105.21 | 104.79 | 104.79 | 104.79 | 15,012 |
Nov 14, 2023 | 104.25 | 105.03 | 104.16 | 105.03 | 105.03 | 12,085 |
Nov 13, 2023 | 104.10 | 104.39 | 104.00 | 104.15 | 104.15 | 5,320 |
Nov 10, 2023 | 104.04 | 104.19 | 103.92 | 104.11 | 104.11 | 1,112 |
Nov 9, 2023 | 104.68 | 104.68 | 104.38 | 104.43 | 104.43 | 3,469 |
Nov 8, 2023 | 104.28 | 104.70 | 104.28 | 104.67 | 104.67 | 3,187 |
Nov 7, 2023 | 103.82 | 104.33 | 103.82 | 104.33 | 104.33 | 5,189 |
Nov 6, 2023 | 104.25 | 104.25 | 103.85 | 103.89 | 103.89 | 2,760 |
Nov 3, 2023 | 103.92 | 104.50 | 103.89 | 104.48 | 104.48 | 4,940 |
Nov 2, 2023 | 103.88 | 104.19 | 103.74 | 103.96 | 103.96 | 4,596 |
Nov 1, 2023 | 103.06 | 103.68 | 102.98 | 103.59 | 103.59 | 3,470 |
Oct 31, 2023 | 103.35 | 103.49 | 103.15 | 103.28 | 103.28 | 11,772 |
Oct 30, 2023 | 103.47 | 103.47 | 102.93 | 103.08 | 103.08 | 2,810 |
Oct 27, 2023 | 102.90 | 102.99 | 102.77 | 102.89 | 102.89 | 3,192 |
Oct 26, 2023 | 102.22 | 102.85 | 102.22 | 102.72 | 102.72 | 3,083 |
Oct 25, 2023 | 102.77 | 102.81 | 102.47 | 102.47 | 102.47 | 2,153 |
Oct 24, 2023 | 103.11 | 103.14 | 102.73 | 102.86 | 102.86 | 5,053 |
Oct 23, 2023 | 102.33 | 102.78 | 102.04 | 102.72 | 102.72 | 2,609 |
Oct 20, 2023 | 102.31 | 102.50 | 102.20 | 102.47 | 102.47 | 1,708 |
Oct 19, 2023 | 101.79 | 102.27 | 101.79 | 102.25 | 102.25 | 4,208 |
Oct 18, 2023 | 102.29 | 102.57 | 102.13 | 102.21 | 102.21 | 3,122 |
Oct 17, 2023 | 103.11 | 103.11 | 102.39 | 102.48 | 102.48 | 4,483 |
Oct 16, 2023 | 103.09 | 103.09 | 102.85 | 103.06 | 103.06 | 5,777 |
Oct 13, 2023 | 102.91 | 103.50 | 102.91 | 103.30 | 103.30 | 918 |
Oct 12, 2023 | 103.92 | 103.92 | 103.06 | 103.06 | 103.06 | 1,965 |
Oct 11, 2023 | 103.29 | 103.63 | 103.17 | 103.57 | 103.57 | 11,276 |
Oct 10, 2023 | 102.86 | 103.17 | 102.79 | 103.17 | 103.17 | 4,023 |
Oct 9, 2023 | 102.37 | 103.03 | 102.29 | 103.03 | 103.03 | 2,416 |
Oct 6, 2023 | 102.31 | 102.38 | 101.79 | 102.38 | 102.38 | 8,232 |
Oct 5, 2023 | 102.37 | 102.43 | 101.96 | 102.43 | 102.43 | 952 |
Oct 4, 2023 | 101.72 | 102.22 | 101.72 | 102.14 | 102.14 | 17,330 |
Oct 3, 2023 | 102.64 | 102.64 | 102.03 | 102.03 | 102.03 | 1,671 |
Oct 2, 2023 | 102.79 | 102.79 | 102.39 | 102.40 | 102.40 | 9,406 |
Sep 29, 2023 | 102.35 | 103.01 | 102.35 | 102.82 | 102.82 | 2,610 |
Sep 28, 2023 | 102.65 | 102.65 | 101.87 | 102.03 | 102.03 | 8,757 |
Sep 27, 2023 | 103.00 | 103.14 | 102.71 | 102.71 | 102.71 | 5,375 |
Sep 26, 2023 | 103.20 | 103.20 | 102.83 | 102.96 | 102.96 | 15,546 |
Sep 25, 2023 | 103.67 | 103.67 | 102.93 | 103.11 | 103.11 | 3,217 |
Sep 22, 2023 | 103.24 | 103.56 | 103.23 | 103.41 | 103.41 | 1,561 |
Sep 21, 2023 | 103.30 | 103.50 | 103.19 | 103.43 | 103.43 | 14,909 |
Sep 20, 2023 | 103.49 | 103.75 | 103.43 | 103.75 | 103.75 | 1,243 |
Sep 19, 2023 | 103.32 | 103.68 | 103.32 | 103.39 | 103.39 | 1,641 |
Sep 18, 2023 | 103.75 | 103.81 | 103.52 | 103.53 | 103.53 | 2,436 |
Sep 15, 2023 | 104.42 | 104.42 | 103.74 | 103.83 | 103.83 | 9,415 |
Sep 14, 2023 | 103.96 | 104.40 | 103.92 | 104.37 | 104.37 | 2,175 |
Sep 13, 2023 | 104.04 | 104.04 | 103.62 | 103.86 | 103.86 | 3,599 |
Sep 12, 2023 | 104.00 | 104.27 | 104.00 | 104.03 | 104.03 | 1,497 |
Sep 11, 2023 | 104.28 | 104.28 | 104.00 | 104.07 | 104.07 | 2,754 |
Sep 8, 2023 | 104.44 | 104.44 | 104.17 | 104.25 | 104.25 | 1,634 |
Sep 7, 2023 | 104.24 | 104.24 | 103.88 | 104.15 | 104.15 | 2,425 |
Sep 6, 2023 | 103.90 | 104.25 | 103.86 | 103.86 | 103.86 | 7,971 |
Sep 5, 2023 | 104.60 | 104.60 | 104.17 | 104.25 | 104.25 | 1,266 |
Sep 4, 2023 | 104.71 | 104.71 | 104.36 | 104.47 | 104.47 | 2,125 |
Sep 1, 2023 | 105.08 | 105.08 | 104.48 | 104.62 | 104.62 | 3,775 |
Aug 31, 2023 | 104.75 | 105.14 | 104.65 | 105.01 | 105.01 | 8,061 |
Aug 30, 2023 | 104.64 | 104.64 | 104.28 | 104.60 | 104.60 | 1,350 |
Aug 29, 2023 | 104.64 | 104.79 | 104.38 | 104.79 | 104.79 | 1,430 |
Aug 28, 2023 | 104.66 | 104.66 | 104.29 | 104.37 | 104.37 | 5,024 |
Aug 25, 2023 | 104.55 | 104.55 | 104.35 | 104.50 | 104.50 | 3,636 |
Aug 24, 2023 | 104.82 | 105.00 | 104.49 | 104.68 | 104.68 | 3,572 |
Aug 23, 2023 | 103.81 | 104.75 | 103.81 | 104.68 | 104.68 | 4,414 |
Aug 22, 2023 | 103.79 | 103.92 | 103.70 | 103.92 | 103.92 | 677 |
Aug 21, 2023 | 104.14 | 104.14 | 103.40 | 103.40 | 103.40 | 4,178 |
Aug 18, 2023 | 103.88 | 104.10 | 103.88 | 104.06 | 104.06 | 13,699 |
Aug 17, 2023 | 103.28 | 103.60 | 103.28 | 103.49 | 103.49 | 828 |
Aug 16, 2023 | 103.60 | 103.92 | 103.60 | 103.86 | 103.86 | 1,063 |
Aug 15, 2023 | 103.95 | 103.95 | 103.42 | 103.76 | 103.76 | 2,615 |
Aug 14, 2023 | 103.90 | 104.24 | 103.90 | 104.03 | 104.03 | 1,766 |
Aug 11, 2023 | 104.52 | 104.52 | 103.99 | 104.14 | 104.14 | 2,068 |
Aug 10, 2023 | 104.94 | 104.94 | 104.57 | 104.64 | 104.64 | 3,628 |
Aug 9, 2023 | 104.96 | 104.96 | 104.68 | 104.79 | 104.79 | 3,644 |
Aug 8, 2023 | 104.71 | 105.13 | 104.71 | 104.99 | 104.99 | 2,797 |
Aug 7, 2023 | 104.68 | 104.68 | 104.00 | 104.31 | 104.31 | 1,922 |
Aug 4, 2023 | 103.99 | 104.50 | 103.98 | 104.46 | 104.46 | 7,894 |
Aug 3, 2023 | 104.51 | 104.51 | 104.13 | 104.25 | 104.25 | 3,271 |
Aug 2, 2023 | 104.73 | 104.75 | 104.45 | 104.52 | 104.52 | 3,866 |
Aug 1, 2023 | 105.10 | 105.10 | 104.36 | 104.36 | 104.36 | 3,885 |
Jul 31, 2023 | 104.75 | 104.86 | 104.42 | 104.85 | 104.85 | 7,141 |
Jul 28, 2023 | 104.53 | 104.97 | 104.35 | 104.75 | 104.75 | 4,629 |
Jul 27, 2023 | 104.85 | 105.11 | 104.63 | 104.87 | 104.87 | 10,005 |
Jul 26, 2023 | 105.07 | 105.07 | 104.65 | 104.65 | 104.65 | 3,403 |
Jul 25, 2023 | 104.86 | 105.02 | 104.82 | 105.02 | 105.02 | 2,756 |
Jul 24, 2023 | 104.51 | 105.19 | 104.51 | 105.07 | 105.07 | 3,120 |
Jul 21, 2023 | 104.46 | 104.90 | 104.46 | 104.82 | 104.82 | 6,381 |
Jul 20, 2023 | 105.18 | 105.18 | 104.58 | 104.68 | 104.68 | 2,627 |
Jul 19, 2023 | 105.50 | 105.71 | 104.86 | 104.86 | 104.86 | 3,086 |
Jul 18, 2023 | 104.78 | 105.29 | 104.70 | 105.24 | 105.24 | 3,389 |
Jul 17, 2023 | 104.56 | 104.72 | 104.33 | 104.43 | 104.43 | 9,411 |
Jul 14, 2023 | 104.43 | 104.63 | 104.39 | 104.43 | 104.43 | 1,933 |
Jul 13, 2023 | 103.96 | 104.61 | 103.96 | 104.53 | 104.53 | 2,839 |
Jul 12, 2023 | 104.21 | 104.79 | 104.21 | 104.75 | 104.75 | 2,361 |
Jul 11, 2023 | 104.54 | 104.54 | 104.03 | 104.07 | 104.07 | 4,117 |
Jul 10, 2023 | 104.13 | 104.18 | 103.92 | 104.14 | 104.14 | 5,247 |
Jul 7, 2023 | 104.00 | 104.32 | 103.89 | 104.14 | 104.14 | 29,660 |
Jul 6, 2023 | 104.86 | 104.86 | 104.01 | 104.04 | 104.04 | 10,350 |
Jul 5, 2023 | 105.22 | 105.35 | 104.93 | 105.01 | 105.01 | 19,126 |
Jul 4, 2023 | 105.36 | 105.36 | 104.91 | 105.12 | 105.12 | 2,556 |
Jul 3, 2023 | 105.64 | 106.40 | 105.13 | 105.26 | 105.26 | 39,688 |
Jun 30, 2023 | 105.07 | 105.59 | 105.07 | 105.59 | 105.59 | 1,916 |
Jun 29, 2023 | 105.83 | 105.83 | 105.21 | 105.28 | 105.28 | 2,907 |
Jun 28, 2023 | 105.50 | 105.93 | 105.50 | 105.85 | 105.85 | 1,860 |
Jun 27, 2023 | 105.63 | 105.93 | 105.57 | 105.57 | 105.57 | 1,758 |
Jun 26, 2023 | 105.57 | 106.00 | 105.57 | 105.93 | 105.93 | 2,474 |
Jun 23, 2023 | 105.01 | 105.87 | 105.00 | 105.72 | 105.72 | 12,106 |
Jun 22, 2023 | 105.32 | 105.32 | 104.83 | 104.83 | 104.83 | 589 |
Jun 21, 2023 | 105.00 | 105.79 | 105.00 | 105.29 | 105.29 | 64,428 |
Jun 20, 2023 | 104.75 | 105.39 | 104.75 | 105.39 | 105.39 | 2,584 |
Jun 19, 2023 | 105.35 | 105.35 | 104.72 | 104.75 | 104.75 | 2,433 |
Jun 16, 2023 | 104.71 | 105.29 | 104.56 | 105.22 | 105.22 | 13,987 |
Jun 15, 2023 | 105.00 | 105.06 | 104.50 | 104.81 | 104.81 | 3,867 |
Jun 14, 2023 | 105.11 | 105.21 | 105.00 | 105.11 | 105.11 | 4,206 |
Jun 13, 2023 | 105.83 | 105.83 | 105.26 | 105.29 | 105.29 | 2,082 |
Jun 12, 2023 | 105.33 | 105.79 | 105.33 | 105.62 | 105.62 | 1,073 |
Jun 9, 2023 | 105.25 | 105.53 | 105.14 | 105.49 | 105.49 | 1,765 |
Jun 8, 2023 | 104.86 | 105.15 | 104.80 | 105.15 | 105.15 | 2,076 |
Jun 7, 2023 | 105.31 | 105.40 | 104.89 | 104.89 | 104.89 | 1,322 |
Jun 6, 2023 | 105.07 | 105.70 | 105.07 | 105.43 | 105.43 | 9,477 |
Jun 5, 2023 | 105.63 | 105.63 | 105.19 | 105.27 | 105.27 | 2,971 |
Jun 2, 2023 | 106.00 | 106.00 | 105.67 | 105.75 | 105.75 | 3,415 |
Jun 1, 2023 | 105.86 | 106.13 | 105.51 | 106.00 | 106.00 | 4,384 |
May 31, 2023 | 105.53 | 105.89 | 105.50 | 105.79 | 105.79 | 6,378 |
May 30, 2023 | 104.93 | 105.43 | 104.93 | 105.43 | 105.43 | 8,395 |
May 29, 2023 | 104.26 | 104.81 | 104.21 | 104.80 | 104.80 | 2,953 |
May 26, 2023 | 104.14 | 104.28 | 103.86 | 104.13 | 104.13 | 3,280 |
May 25, 2023 | 104.32 | 104.64 | 104.28 | 104.28 | 104.28 | 1,230 |
May 24, 2023 | 104.46 | 104.68 | 104.38 | 104.54 | 104.54 | 1,570 |
May 23, 2023 | 104.61 | 104.61 | 104.25 | 104.54 | 104.54 | 12,482 |
May 22, 2023 | 104.99 | 104.99 | 104.49 | 104.59 | 104.59 | 3,053 |
May 19, 2023 | 104.67 | 104.82 | 104.29 | 104.82 | 104.82 | 7,500 |
May 18, 2023 | 104.79 | 104.90 | 104.50 | 104.50 | 104.50 | 1,948 |
May 17, 2023 | 105.28 | 105.41 | 105.15 | 105.17 | 105.17 | 5,632 |
May 16, 2023 | 105.70 | 105.90 | 105.12 | 105.12 | 105.12 | 3,094 |
May 15, 2023 | 105.70 | 105.70 | 105.35 | 105.45 | 105.45 | 2,330 |
May 12, 2023 | 106.06 | 106.06 | 105.68 | 105.68 | 105.68 | 1,899 |
May 11, 2023 | 105.73 | 106.20 | 105.50 | 106.00 | 106.00 | 25,011 |
May 10, 2023 | 105.11 | 105.59 | 105.11 | 105.59 | 105.59 | 10,505 |
May 9, 2023 | 105.11 | 105.51 | 105.11 | 105.18 | 105.18 | 2,105 |
May 8, 2023 | 105.38 | 105.55 | 105.22 | 105.43 | 105.43 | 34,729 |
May 5, 2023 | 106.10 | 106.10 | 105.39 | 105.57 | 105.57 | 9,710 |
May 4, 2023 | 105.74 | 106.11 | 105.50 | 106.11 | 106.11 | 14,954 |
May 3, 2023 | 106.04 | 106.04 | 105.66 | 105.83 | 105.83 | 45,979 |
May 2, 2023 | 105.21 | 105.77 | 104.90 | 105.75 | 105.75 | 25,833 |
Apr 28, 2023 | 104.88 | 105.54 | 104.71 | 105.54 | 105.54 | 2,939 |
Apr 27, 2023 | 104.75 | 104.86 | 104.50 | 104.59 | 104.59 | 10,970 |
Apr 26, 2023 | 105.32 | 105.54 | 104.79 | 104.94 | 104.94 | 32,392 |
Apr 25, 2023 | 104.32 | 105.02 | 104.32 | 104.99 | 104.99 | 5,121 |
Apr 24, 2023 | 104.38 | 104.68 | 104.33 | 104.39 | 104.39 | 5,376 |
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%
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%
QQQ Invesco QQQ Trust
426.51
+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 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%