XETRA - Delayed Quote • EUR
iShares Pfandbriefe UCITS ETF (DE) (EXHE.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 24, 2024 | 93.19 | 93.27 | 92.99 | 93.01 | 93.01 | 47,023 |
Apr 23, 2024 | 93.34 | 93.42 | 93.24 | 93.31 | 93.31 | 2,513 |
Apr 22, 2024 | 93.35 | 93.38 | 93.18 | 93.37 | 93.37 | 2,010 |
Apr 19, 2024 | 93.48 | 93.48 | 93.25 | 93.25 | 93.25 | 2,450 |
Apr 18, 2024 | 93.47 | 93.59 | 93.37 | 93.37 | 93.37 | 7,336 |
Apr 17, 2024 | 93.19 | 93.42 | 93.19 | 93.36 | 93.36 | 3,102 |
Apr 16, 2024 | 93.55 | 93.55 | 93.24 | 93.30 | 93.30 | 2,593 |
Apr 15, 2024 | 93.75 | 93.75 | 93.50 | 93.55 | 93.55 | 1,585 |
Apr 12, 2024 | 93.38 | 93.78 | 93.38 | 93.76 | 93.76 | 716 |
Apr 11, 2024 | 93.50 | 93.56 | 93.39 | 93.41 | 93.41 | 3,733 |
Apr 10, 2024 | 93.77 | 93.85 | 93.53 | 93.56 | 93.56 | 7,363 |
Apr 9, 2024 | 93.63 | 93.77 | 93.50 | 93.71 | 93.71 | 1,706 |
Apr 8, 2024 | 93.69 | 93.69 | 93.52 | 93.59 | 93.59 | 2,665 |
Apr 5, 2024 | 94.05 | 94.05 | 93.68 | 93.74 | 93.74 | 3,039 |
Apr 4, 2024 | 93.76 | 93.99 | 93.76 | 93.87 | 93.87 | 1,772 |
Apr 3, 2024 | 93.70 | 93.86 | 93.67 | 93.74 | 93.74 | 1,228 |
Apr 2, 2024 | 93.94 | 93.94 | 93.66 | 93.76 | 93.76 | 3,516 |
Mar 28, 2024 | 93.83 | 93.99 | 93.83 | 93.97 | 93.97 | 4,423 |
Mar 27, 2024 | 93.85 | 94.02 | 93.83 | 94.02 | 94.02 | 14,739 |
Mar 26, 2024 | 93.81 | 93.81 | 93.66 | 93.71 | 93.71 | 1,119 |
Mar 25, 2024 | 93.92 | 93.92 | 93.59 | 93.59 | 93.59 | 734 |
Mar 22, 2024 | 93.68 | 93.79 | 93.62 | 93.78 | 93.78 | 4,113 |
Mar 21, 2024 | 93.44 | 93.60 | 93.44 | 93.60 | 93.60 | 3,198 |
Mar 20, 2024 | 93.63 | 93.63 | 93.36 | 93.36 | 93.36 | 2,693 |
Mar 19, 2024 | 93.47 | 93.47 | 93.38 | 93.39 | 93.39 | 477 |
Mar 18, 2024 | 93.27 | 93.40 | 93.27 | 93.29 | 93.29 | 1,075 |
Mar 15, 2024 | 0.28 Dividend | |||||
Mar 15, 2024 | 93.43 | 93.48 | 93.32 | 93.32 | 93.32 | 6,842 |
Mar 14, 2024 | 93.97 | 93.97 | 93.80 | 93.84 | 93.56 | 180 |
Mar 13, 2024 | 94.13 | 94.13 | 93.91 | 93.91 | 93.63 | 2,815 |
Mar 12, 2024 | 94.07 | 94.23 | 94.01 | 94.01 | 93.73 | 2,716 |
Mar 11, 2024 | 94.29 | 94.29 | 94.11 | 94.13 | 93.85 | 853 |
Mar 8, 2024 | 94.04 | 94.32 | 94.02 | 94.28 | 93.99 | 28,765 |
Mar 7, 2024 | 93.82 | 94.18 | 93.82 | 93.94 | 93.66 | 7,666 |
Mar 6, 2024 | 93.78 | 93.85 | 93.73 | 93.79 | 93.51 | 1,449 |
Mar 5, 2024 | 93.79 | 93.91 | 93.61 | 93.89 | 93.60 | 13,156 |
Mar 4, 2024 | 93.51 | 93.57 | 93.47 | 93.49 | 93.21 | 4,766 |
Mar 1, 2024 | 93.30 | 93.51 | 93.26 | 93.42 | 93.14 | 1,292 |
Feb 29, 2024 | 93.32 | 93.43 | 93.17 | 93.40 | 93.12 | 5,865 |
Feb 28, 2024 | 93.38 | 93.38 | 93.20 | 93.21 | 92.93 | 11,391 |
Feb 27, 2024 | 93.27 | 93.37 | 93.19 | 93.19 | 92.91 | 578 |
Feb 26, 2024 | 93.56 | 93.59 | 93.25 | 93.25 | 92.97 | 1,385 |
Feb 23, 2024 | 93.19 | 93.50 | 93.19 | 93.50 | 93.22 | 9,125 |
Feb 22, 2024 | 93.30 | 93.39 | 93.23 | 93.25 | 92.97 | 3,230 |
Feb 21, 2024 | 93.39 | 93.58 | 93.36 | 93.36 | 93.08 | 3,251 |
Feb 20, 2024 | 93.50 | 93.52 | 93.42 | 93.49 | 93.21 | 8,926 |
Feb 19, 2024 | 93.31 | 93.47 | 93.31 | 93.32 | 93.04 | 7,231 |
Feb 16, 2024 | 93.54 | 93.56 | 93.32 | 93.41 | 93.13 | 1,636 |
Feb 15, 2024 | 93.82 | 93.82 | 93.63 | 93.63 | 93.35 | 1,463 |
Feb 14, 2024 | 93.50 | 93.58 | 93.46 | 93.56 | 93.28 | 874 |
Feb 13, 2024 | 93.57 | 93.63 | 93.42 | 93.46 | 93.18 | 2,038 |
Feb 12, 2024 | 93.56 | 93.68 | 93.46 | 93.54 | 93.26 | 5,574 |
Feb 9, 2024 | 93.60 | 93.60 | 93.46 | 93.52 | 93.24 | 2,346 |
Feb 8, 2024 | 93.69 | 93.76 | 93.57 | 93.64 | 93.36 | 3,496 |
Feb 7, 2024 | 93.86 | 93.95 | 93.75 | 93.82 | 93.54 | 6,998 |
Feb 6, 2024 | 93.80 | 93.92 | 93.77 | 93.89 | 93.61 | 4,383 |
Feb 5, 2024 | 94.03 | 94.03 | 93.82 | 93.86 | 93.58 | 2,251 |
Feb 2, 2024 | 94.34 | 94.38 | 94.09 | 94.13 | 93.85 | 2,510 |
Feb 1, 2024 | 94.46 | 94.50 | 94.26 | 94.42 | 94.13 | 3,514 |
Jan 31, 2024 | 94.21 | 94.48 | 94.20 | 94.48 | 94.19 | 2,580 |
Jan 30, 2024 | 94.16 | 94.16 | 93.97 | 94.07 | 93.79 | 29,641 |
Jan 29, 2024 | 94.13 | 94.20 | 94.02 | 94.09 | 93.81 | 8,877 |
Jan 26, 2024 | 94.07 | 94.14 | 93.77 | 93.93 | 93.65 | 9,538 |
Jan 25, 2024 | 93.74 | 93.92 | 93.56 | 93.90 | 93.62 | 12,498 |
Jan 24, 2024 | 93.63 | 93.89 | 93.63 | 93.67 | 93.39 | 15,975 |
Jan 23, 2024 | 93.74 | 93.84 | 93.68 | 93.71 | 93.43 | 2,212 |
Jan 22, 2024 | 93.80 | 93.80 | 93.72 | 93.74 | 93.46 | 3,530 |
Jan 19, 2024 | 93.81 | 93.81 | 93.65 | 93.65 | 93.37 | 3,433 |
Jan 18, 2024 | 93.83 | 93.97 | 93.80 | 93.80 | 93.52 | 2,103 |
Jan 17, 2024 | 93.89 | 94.01 | 93.84 | 93.84 | 93.56 | 783 |
Jan 16, 2024 | 94.07 | 94.23 | 94.06 | 94.15 | 93.87 | 5,483 |
Jan 15, 2024 | 94.09 | 94.28 | 94.08 | 94.09 | 93.81 | 3,943 |
Jan 12, 2024 | 94.16 | 94.36 | 94.12 | 94.34 | 94.05 | 2,256 |
Jan 11, 2024 | 94.00 | 94.06 | 93.96 | 94.01 | 93.73 | 2,924 |
Jan 10, 2024 | 94.01 | 94.12 | 93.99 | 94.04 | 93.76 | 2,777 |
Jan 9, 2024 | 94.23 | 94.23 | 94.08 | 94.09 | 93.81 | 944 |
Jan 8, 2024 | 94.05 | 94.36 | 94.00 | 94.36 | 94.08 | 1,136 |
Jan 5, 2024 | 94.43 | 94.43 | 94.05 | 94.25 | 93.97 | 3,550 |
Jan 4, 2024 | 94.78 | 94.78 | 94.34 | 94.52 | 94.23 | 2,659 |
Jan 3, 2024 | 94.52 | 94.85 | 94.35 | 94.85 | 94.57 | 4,705 |
Jan 2, 2024 | 94.72 | 94.72 | 94.45 | 94.55 | 94.26 | 5,328 |
Dec 29, 2023 | 95.12 | 95.12 | 94.72 | 94.77 | 94.48 | 157,814 |
Dec 28, 2023 | 95.07 | 95.07 | 94.85 | 94.88 | 94.60 | 1,299 |
Dec 27, 2023 | 94.89 | 94.95 | 94.79 | 94.90 | 94.62 | 2,320 |
Dec 22, 2023 | 94.68 | 94.77 | 94.64 | 94.67 | 94.39 | 2,075 |
Dec 21, 2023 | 94.67 | 94.71 | 94.62 | 94.66 | 94.38 | 1,450 |
Dec 20, 2023 | 94.68 | 94.68 | 94.51 | 94.55 | 94.26 | 4,422 |
Dec 19, 2023 | 94.30 | 94.42 | 94.30 | 94.37 | 94.08 | 5,977 |
Dec 18, 2023 | 94.51 | 94.51 | 94.19 | 94.19 | 93.91 | 7,114 |
Dec 15, 2023 | 0.26 Dividend | |||||
Dec 15, 2023 | 94.15 | 94.52 | 94.13 | 94.41 | 94.12 | 23,280 |
Dec 14, 2023 | 94.45 | 94.55 | 94.20 | 94.28 | 93.74 | 7,652 |
Dec 13, 2023 | 93.90 | 93.96 | 93.83 | 93.96 | 93.43 | 6,044 |
Dec 12, 2023 | 93.81 | 93.91 | 93.72 | 93.82 | 93.28 | 14,974 |
Dec 11, 2023 | 93.62 | 93.76 | 93.59 | 93.59 | 93.05 | 3,029 |
Dec 8, 2023 | 93.94 | 93.94 | 93.58 | 93.69 | 93.15 | 3,671 |
Dec 7, 2023 | 93.75 | 94.00 | 93.75 | 93.88 | 93.34 | 8,569 |
Dec 6, 2023 | 93.29 | 93.29 | 93.29 | 93.29 | 92.76 | - |
Dec 5, 2023 | 93.29 | 93.29 | 93.29 | 93.29 | 92.76 | - |
Dec 4, 2023 | 93.29 | 93.29 | 93.29 | 93.29 | 92.76 | - |
Dec 1, 2023 | 93.02 | 93.29 | 92.98 | 93.29 | 92.76 | 1,382 |
Nov 30, 2023 | 93.08 | 93.08 | 92.74 | 92.77 | 92.24 | 2,323 |
Nov 29, 2023 | 92.75 | 92.87 | 92.70 | 92.82 | 92.29 | 48,685 |
Nov 28, 2023 | 92.44 | 92.57 | 92.37 | 92.52 | 91.99 | 1,782 |
Nov 27, 2023 | 92.05 | 92.30 | 91.97 | 92.29 | 91.76 | 1,426 |
Nov 24, 2023 | 91.92 | 92.06 | 91.92 | 92.02 | 91.49 | 2,730 |
Nov 23, 2023 | 92.22 | 92.22 | 92.00 | 92.00 | 91.47 | 810 |
Nov 22, 2023 | 92.16 | 92.36 | 92.16 | 92.20 | 91.68 | 2,014 |
Nov 21, 2023 | 92.28 | 92.36 | 92.20 | 92.30 | 91.77 | 915 |
Nov 20, 2023 | 92.26 | 92.26 | 92.09 | 92.09 | 91.56 | 1,639 |
Nov 17, 2023 | 92.40 | 92.46 | 92.16 | 92.16 | 91.63 | 2,339 |
Nov 16, 2023 | 92.16 | 92.40 | 92.13 | 92.24 | 91.71 | 3,847 |
Nov 15, 2023 | 92.28 | 92.28 | 91.93 | 91.99 | 91.46 | 2,296 |
Nov 14, 2023 | 91.90 | 92.20 | 91.76 | 92.17 | 91.64 | 1,786 |
Nov 13, 2023 | 91.70 | 91.91 | 91.62 | 91.79 | 91.27 | 3,212 |
Nov 10, 2023 | 92.00 | 92.00 | 91.73 | 91.75 | 91.22 | 551 |
Nov 9, 2023 | 91.92 | 92.02 | 91.85 | 91.89 | 91.36 | 2,641 |
Nov 8, 2023 | 92.07 | 92.10 | 91.92 | 92.10 | 91.57 | 3,310 |
Nov 7, 2023 | 91.69 | 92.00 | 91.69 | 91.98 | 91.45 | 2,683 |
Nov 6, 2023 | 91.97 | 91.97 | 91.68 | 91.68 | 91.16 | 7,193 |
Nov 3, 2023 | 91.78 | 92.03 | 91.73 | 92.03 | 91.50 | 7,495 |
Nov 2, 2023 | 91.70 | 91.95 | 91.70 | 91.77 | 91.24 | 1,084 |
Nov 1, 2023 | 91.31 | 91.68 | 91.27 | 91.60 | 91.07 | 1,214 |
Oct 31, 2023 | 91.39 | 91.45 | 91.28 | 91.28 | 90.75 | 21,732 |
Oct 30, 2023 | 91.46 | 91.46 | 91.19 | 91.19 | 90.67 | 10,092 |
Oct 27, 2023 | 91.12 | 91.28 | 91.12 | 91.17 | 90.65 | 2,458 |
Oct 26, 2023 | 90.64 | 91.11 | 90.64 | 90.97 | 90.45 | 1,252 |
Oct 25, 2023 | 91.01 | 91.01 | 90.77 | 90.77 | 90.25 | 4,827 |
Oct 24, 2023 | 90.86 | 91.09 | 90.86 | 90.90 | 90.38 | 2,633 |
Oct 23, 2023 | 90.52 | 90.77 | 90.42 | 90.70 | 90.18 | 2,325 |
Oct 20, 2023 | 90.70 | 90.77 | 90.48 | 90.68 | 90.16 | 736 |
Oct 19, 2023 | 90.57 | 90.58 | 90.43 | 90.51 | 89.99 | 3,871 |
Oct 18, 2023 | 90.62 | 90.73 | 90.44 | 90.57 | 90.05 | 2,255 |
Oct 17, 2023 | 90.91 | 90.91 | 90.56 | 90.58 | 90.06 | 6,722 |
Oct 16, 2023 | 90.90 | 91.07 | 90.85 | 90.89 | 90.36 | 2,241 |
Oct 13, 2023 | 90.90 | 91.18 | 90.90 | 91.10 | 90.58 | 2,929 |
Oct 12, 2023 | 91.23 | 91.23 | 90.89 | 90.89 | 90.37 | 1,426 |
Oct 11, 2023 | 91.04 | 91.23 | 91.04 | 91.15 | 90.62 | 3,841 |
Oct 10, 2023 | 91.13 | 91.13 | 90.91 | 91.10 | 90.58 | 699 |
Oct 9, 2023 | 90.82 | 91.19 | 90.81 | 91.19 | 90.67 | 1,888 |
Oct 6, 2023 | 90.71 | 90.78 | 90.61 | 90.78 | 90.26 | 1,225 |
Oct 5, 2023 | 90.65 | 90.76 | 90.48 | 90.71 | 90.19 | 1,642 |
Oct 4, 2023 | 90.33 | 90.50 | 90.29 | 90.48 | 89.96 | 9,161 |
Oct 3, 2023 | 90.61 | 90.61 | 90.40 | 90.40 | 89.88 | 46 |
Oct 2, 2023 | 90.87 | 90.87 | 90.60 | 90.60 | 90.08 | 1,083 |
Sep 29, 2023 | 90.63 | 90.94 | 90.63 | 90.83 | 90.31 | 6,122 |
Sep 28, 2023 | 90.64 | 90.73 | 90.22 | 90.22 | 89.70 | 25,434 |
Sep 27, 2023 | 90.87 | 90.94 | 90.73 | 90.73 | 90.21 | 2,060 |
Sep 26, 2023 | 90.85 | 91.05 | 90.82 | 90.95 | 90.43 | 3,225 |
Sep 25, 2023 | 91.00 | 91.00 | 90.80 | 90.96 | 90.43 | 3,148 |
Sep 22, 2023 | 91.05 | 91.07 | 90.94 | 91.01 | 90.48 | 1,119 |
Sep 21, 2023 | 91.02 | 91.07 | 90.87 | 90.96 | 90.44 | 12,588 |
Sep 20, 2023 | 90.98 | 91.21 | 90.98 | 91.21 | 90.69 | 2,760 |
Sep 19, 2023 | 91.25 | 91.25 | 90.98 | 90.99 | 90.47 | 1,502 |
Sep 18, 2023 | 91.39 | 91.39 | 91.10 | 91.10 | 90.58 | 919 |
Sep 15, 2023 | 0.23 Dividend | |||||
Sep 15, 2023 | 91.54 | 91.54 | 91.28 | 91.31 | 90.78 | 15,212 |
Sep 14, 2023 | 91.42 | 91.78 | 91.42 | 91.66 | 90.91 | 1,443 |
Sep 13, 2023 | 91.51 | 91.51 | 91.41 | 91.44 | 90.68 | 2,154 |
Sep 12, 2023 | 91.68 | 91.68 | 91.54 | 91.54 | 90.79 | 1,098 |
Sep 11, 2023 | 91.70 | 91.70 | 91.60 | 91.69 | 90.93 | 7,253 |
Sep 8, 2023 | 91.81 | 91.83 | 91.71 | 91.73 | 90.97 | 3,984 |
Sep 7, 2023 | 91.67 | 91.83 | 91.67 | 91.74 | 90.98 | 10,426 |
Sep 6, 2023 | 91.63 | 91.75 | 91.51 | 91.51 | 90.75 | 1,486 |
Sep 5, 2023 | 91.87 | 91.89 | 91.70 | 91.74 | 90.99 | 8,380 |
Sep 4, 2023 | 91.81 | 91.88 | 91.73 | 91.79 | 91.03 | 2,299 |
Sep 1, 2023 | 92.14 | 92.32 | 91.90 | 91.90 | 91.14 | 1,949 |
Aug 31, 2023 | 91.82 | 92.11 | 91.82 | 92.02 | 91.26 | 1,728 |
Aug 30, 2023 | 91.60 | 91.78 | 91.59 | 91.78 | 91.02 | 14,051 |
Aug 29, 2023 | 91.66 | 91.86 | 91.60 | 91.78 | 91.02 | 1,015 |
Aug 28, 2023 | 91.63 | 91.64 | 91.54 | 91.64 | 90.89 | 3,208 |
Aug 25, 2023 | 91.85 | 91.89 | 91.60 | 91.74 | 90.99 | 1,658 |
Aug 24, 2023 | 91.94 | 92.00 | 91.82 | 91.82 | 91.06 | 10,044 |
Aug 23, 2023 | 91.32 | 91.84 | 91.32 | 91.77 | 91.02 | 14,990 |
Aug 22, 2023 | 91.17 | 91.40 | 91.17 | 91.40 | 90.64 | 9,333 |
Aug 21, 2023 | 91.49 | 91.49 | 91.01 | 91.01 | 90.26 | 4,860 |
Aug 18, 2023 | 91.29 | 91.48 | 91.29 | 91.48 | 90.72 | 3,587 |
Aug 17, 2023 | 91.14 | 91.22 | 91.08 | 91.08 | 90.33 | 1,551 |
Aug 16, 2023 | 91.24 | 91.35 | 91.19 | 91.26 | 90.51 | 1,294 |
Aug 15, 2023 | 91.26 | 91.26 | 90.94 | 91.23 | 90.48 | 1,722 |
Aug 14, 2023 | 91.35 | 91.48 | 91.25 | 91.39 | 90.64 | 2,940 |
Aug 11, 2023 | 91.59 | 91.66 | 91.40 | 91.41 | 90.65 | 3,590 |
Aug 10, 2023 | 91.74 | 91.85 | 91.66 | 91.66 | 90.91 | 2,201 |
Aug 9, 2023 | 91.94 | 91.94 | 91.69 | 91.76 | 91.00 | 3,945 |
Aug 8, 2023 | 91.71 | 91.97 | 91.71 | 91.97 | 91.21 | 1,733 |
Aug 7, 2023 | 91.60 | 91.60 | 91.35 | 91.54 | 90.78 | 1,393 |
Aug 4, 2023 | 91.47 | 91.65 | 91.31 | 91.56 | 90.81 | 1,759 |
Aug 3, 2023 | 91.59 | 91.63 | 91.50 | 91.51 | 90.75 | 4,254 |
Aug 2, 2023 | 91.66 | 91.78 | 91.62 | 91.66 | 90.90 | 928 |
Aug 1, 2023 | 91.87 | 91.87 | 91.50 | 91.54 | 90.79 | 1,123 |
Jul 31, 2023 | 91.58 | 91.72 | 91.53 | 91.66 | 90.91 | 32,971 |
Jul 28, 2023 | 91.57 | 91.87 | 91.54 | 91.71 | 90.95 | 25,325 |
Jul 27, 2023 | 91.73 | 91.91 | 91.50 | 91.65 | 90.90 | 6,910 |
Jul 26, 2023 | 91.79 | 91.79 | 91.55 | 91.55 | 90.79 | 3,544 |
Jul 25, 2023 | 91.77 | 91.86 | 91.71 | 91.86 | 91.11 | 1,629 |
Jul 24, 2023 | 91.53 | 91.91 | 91.53 | 91.80 | 91.04 | 3,695 |
Jul 21, 2023 | 91.57 | 91.64 | 91.50 | 91.63 | 90.87 | 3,182 |
Jul 20, 2023 | 91.89 | 91.89 | 91.52 | 91.58 | 90.82 | 3,929 |
Jul 19, 2023 | 92.16 | 92.16 | 91.72 | 91.72 | 90.96 | 2,640 |
Jul 18, 2023 | 91.58 | 91.91 | 91.57 | 91.82 | 91.06 | 2,936 |
Jul 17, 2023 | 91.30 | 91.56 | 91.26 | 91.34 | 90.59 | 13,779 |
Jul 14, 2023 | 91.31 | 91.52 | 91.31 | 91.36 | 90.61 | 1,308 |
Jul 13, 2023 | 91.53 | 91.53 | 91.33 | 91.37 | 90.62 | 2,571 |
Jul 12, 2023 | 90.79 | 91.08 | 90.70 | 91.08 | 90.33 | 8,993 |
Jul 11, 2023 | 90.94 | 90.94 | 90.67 | 90.67 | 89.92 | 1,614 |
Jul 10, 2023 | 90.63 | 90.72 | 90.59 | 90.63 | 89.88 | 4,562 |
Jul 7, 2023 | 90.70 | 90.87 | 90.60 | 90.68 | 89.93 | 4,696 |
Jul 6, 2023 | 91.26 | 91.26 | 90.73 | 90.81 | 90.06 | 1,242 |
Jul 5, 2023 | 91.39 | 91.49 | 91.25 | 91.25 | 90.50 | 1,388 |
Jul 4, 2023 | 91.30 | 91.39 | 91.18 | 91.33 | 90.57 | 13,548 |
Jul 3, 2023 | 91.65 | 91.65 | 91.31 | 91.39 | 90.63 | 4,246 |
Jun 30, 2023 | 91.42 | 91.48 | 91.31 | 91.48 | 90.72 | 3,065 |
Jun 29, 2023 | 91.63 | 91.68 | 91.37 | 91.40 | 90.64 | 15,651 |
Jun 28, 2023 | 91.67 | 91.77 | 91.63 | 91.73 | 90.98 | 1,951 |
Jun 27, 2023 | 91.83 | 91.85 | 91.55 | 91.64 | 90.88 | 1,818 |
Jun 26, 2023 | 91.72 | 91.96 | 91.72 | 91.89 | 91.13 | 2,086 |
Jun 23, 2023 | 91.27 | 91.84 | 91.27 | 91.77 | 91.01 | 2,907 |
Jun 22, 2023 | 91.40 | 91.46 | 91.15 | 91.16 | 90.41 | 6,268 |
Jun 21, 2023 | 91.46 | 91.64 | 91.44 | 91.55 | 90.79 | 2,230 |
Jun 20, 2023 | 91.42 | 91.67 | 91.34 | 91.67 | 90.92 | 2,489 |
Jun 19, 2023 | 91.61 | 91.61 | 91.30 | 91.30 | 90.55 | 3,709 |
Jun 16, 2023 | 91.25 | 91.49 | 91.21 | 91.46 | 90.70 | 9,305 |
Jun 15, 2023 | 0.19 Dividend | |||||
Jun 15, 2023 | 91.54 | 91.55 | 91.22 | 91.38 | 90.63 | 19,784 |
Jun 14, 2023 | 91.76 | 91.82 | 91.70 | 91.78 | 90.83 | 3,882 |
Jun 13, 2023 | 92.10 | 92.15 | 91.81 | 91.81 | 90.87 | 6,700 |
Jun 12, 2023 | 92.09 | 92.30 | 92.01 | 92.13 | 91.18 | 1,819 |
Jun 9, 2023 | 91.91 | 92.14 | 91.91 | 92.11 | 91.16 | 1,021 |
Jun 8, 2023 | 91.71 | 91.97 | 91.71 | 91.95 | 91.00 | 1,421 |
Jun 7, 2023 | 92.04 | 92.10 | 91.82 | 91.82 | 90.88 | 7,393 |
Jun 6, 2023 | 91.99 | 92.32 | 91.99 | 92.06 | 91.11 | 6,157 |
Jun 5, 2023 | 92.07 | 92.11 | 91.89 | 92.01 | 91.06 | 12,716 |
Jun 2, 2023 | 92.35 | 92.35 | 92.11 | 92.17 | 91.22 | 5,386 |
Jun 1, 2023 | 92.27 | 92.42 | 92.09 | 92.39 | 91.44 | 1,277 |
May 31, 2023 | 92.26 | 92.32 | 92.14 | 92.18 | 91.23 | 2,900 |
May 30, 2023 | 91.71 | 91.98 | 91.66 | 91.98 | 91.03 | 9,778 |
May 29, 2023 | 91.19 | 91.56 | 91.19 | 91.56 | 90.62 | 294 |
May 26, 2023 | 91.22 | 91.41 | 91.15 | 91.15 | 90.21 | 3,431 |
May 25, 2023 | 91.47 | 91.54 | 91.32 | 91.32 | 90.38 | 1,748 |
May 24, 2023 | 91.51 | 91.63 | 91.49 | 91.51 | 90.57 | 7,269 |
May 23, 2023 | 91.43 | 91.56 | 91.39 | 91.53 | 90.58 | 2,656 |
May 22, 2023 | 91.80 | 91.80 | 91.57 | 91.57 | 90.63 | 3,139 |
May 19, 2023 | 91.65 | 91.74 | 91.44 | 91.70 | 90.75 | 3,607 |
May 18, 2023 | 91.90 | 91.90 | 91.61 | 91.66 | 90.72 | 165 |
May 17, 2023 | 92.14 | 92.22 | 91.99 | 91.99 | 91.04 | 3,286 |
May 16, 2023 | 92.44 | 92.44 | 91.98 | 91.98 | 91.03 | 3,832 |
May 15, 2023 | 92.34 | 92.34 | 92.12 | 92.22 | 91.27 | 3,392 |
May 12, 2023 | 92.51 | 92.53 | 92.33 | 92.38 | 91.42 | 1,224 |
May 11, 2023 | 92.45 | 92.61 | 92.24 | 92.49 | 91.54 | 25,508 |
May 10, 2023 | 91.91 | 92.23 | 91.91 | 92.22 | 91.26 | 2,041 |
May 9, 2023 | 92.03 | 92.19 | 91.99 | 92.02 | 91.07 | 2,574 |
May 8, 2023 | 92.25 | 92.25 | 92.04 | 92.17 | 91.22 | 2,702 |
May 5, 2023 | 92.53 | 92.53 | 92.09 | 92.17 | 91.22 | 20,058 |
May 4, 2023 | 92.29 | 92.61 | 92.10 | 92.61 | 91.66 | 7,167 |
May 3, 2023 | 92.13 | 92.23 | 92.05 | 92.14 | 91.19 | 1,290 |
May 2, 2023 | 91.80 | 92.27 | 91.73 | 92.15 | 91.20 | 4,360 |
Apr 28, 2023 | 91.69 | 91.92 | 91.54 | 91.91 | 90.96 | 17,420 |
Apr 27, 2023 | 91.58 | 91.66 | 91.38 | 91.41 | 90.47 | 58,007 |
Apr 26, 2023 | 91.88 | 91.96 | 91.59 | 91.68 | 90.73 | 13,244 |
Apr 25, 2023 | 91.45 | 91.74 | 91.39 | 91.61 | 90.67 | 8,411 |
Apr 24, 2023 | 91.34 | 91.35 | 91.19 | 91.28 | 90.34 | 1,959 |
Related Tickers
CQQQ Invesco China Technology ETF
32.75
+2.63%
BOUT Innovator IBD Breakout Opportunities ETF
33.64
+0.08%
BFOR Barron's 400 ETF
65.48
+0.32%
XSD SPDR S&P Semiconductor ETF
213.63
+1.39%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+1.15%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
FTXL First Trust Nasdaq Semiconductor ETF
83.44
+1.09%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
PSR Invesco Active U.S. Real Estate Fund
81.31
-0.67%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
SOXX iShares Semiconductor ETF
207.20
+0.64%
IQIN IQ 500 International ETF
33.51
-0.37%
TUR iShares MSCI Turkey ETF
38.53
+0.66%
IYK iShares US Consumer Staples ETF
66.97
+0.64%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.63
+0.56%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
XLY Consumer Discretionary Select Sector SPDR Fund
173.38
+0.48%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.97
+0.47%
REZ iShares Residential and Multisector Real Estate ETF
70.35
+0.46%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.91
+0.44%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
UTES Virtus Reaves Utilities ETF
48.87
+0.42%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.68
-0.60%
PSET Principal Quality ETF
64.59
+0.40%
FLJH Franklin FTSE Japan Hedged ETF
30.68
+0.36%
DXJ WisdomTree Japan Hedged Equity Fund
106.82
+0.34%
QARP Xtrackers Russell 1000 US QARP ETF
47.37
+0.35%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.80
+0.32%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.45
+0.30%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.70
+0.30%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.77
+0.25%
NACP Impact Shares NAACP Minority Empowerment ETF
36.98
-0.06%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.28%
VPU Vanguard Utilities Index Fund ETF Shares
144.16
+0.27%
TRTY Cambria Trinity ETF
25.55
0.00%
FUTY Fidelity MSCI Utilities Index ETF
42.88
+0.23%
EWM iShares MSCI Malaysia ETF
22.08
+0.23%
IHI iShares U.S. Medical Devices ETF
55.61
+0.17%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.91
+0.21%
CNXT VanEck ChiNext ETF
22.37
+0.21%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
XLU Utilities Select Sector SPDR Fund
66.42
+0.12%
IXN iShares Global Tech ETF
70.61
+0.13%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.99
+0.18%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.17%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
+0.06%
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.48
+0.15%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.33
+0.15%
QTUM Defiance Quantum ETF
56.92
+0.14%
BBJP JPMorgan BetaBuilders Japan ETF
55.44
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
XLRE The Real Estate Select Sector SPDR Fund
36.53
+0.08%
PSI Invesco Semiconductors ETF
52.15
+0.11%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.16
+0.10%
IAU iShares Gold Trust
43.96
+0.11%
DVY iShares Select Dividend ETF
120.27
+0.04%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.35
+0.09%
SCHD Schwab U.S. Dividend Equity ETF
77.83
+0.08%
FIVG Defiance 5G Next Gen Connectivity ETF
36.44
+0.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.72
+0.08%
XLK Technology Select Sector SPDR Fund
197.16
+0.02%
FSMB First Trust Short Duration Managed Municipal ETF
19.72
+0.06%
CNYA iShares MSCI China A ETF
25.87
+0.04%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.38
+0.05%
EWT iShares MSCI Taiwan ETF
46.33
+0.03%
EPU iShares MSCI Peru ETF
39.65
+0.04%
FCAL First Trust California Municipal High Income ETF
49.16
+0.04%
SDY SPDR S&P Dividend ETF
128.09
+0.02%
ICF iShares Cohen & Steers REIT ETF
53.83
+0.06%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
GLD SPDR Gold Shares
215.16
+0.06%
GSY Invesco Ultra Short Duration ETF
49.79
+0.01%
FLBL Franklin Senior Loan ETF
24.41
+0.02%
CMBS iShares CMBS ETF
46.12
+0.02%
ESGS Columbia U.S. ESG Equity Income ETF
43.37
+0.08%
SDOG ALPS Sector Dividend Dogs ETF
52.45
+0.02%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.41
+0.07%
HSRT Hartford AAA CLO ETF
39.09
+0.01%
OPER ClearShares Ultra-Short Maturity ETF
100.49
+0.02%
RAVI FlexShares Ultra-Short Income Fund
75.37
0.00%
FLTR VanEck IG Floating Rate ETF
25.45
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.38
0.00%
CIBR First Trust NASDAQ Cybersecurity ETF
54.31
-0.02%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.39
-0.01%
PULS PGIM Ultra Short Bond ETF
49.64
-0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
-0.01%