Amsterdam - Delayed Quote • EUR
iShares China Large Cap UCITS ETF USD (Dist) (FXC.AS)
As of 9:25 AM GMT+2. Market Open.
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 | 68.31 | 68.41 | 68.23 | 68.23 | 68.23 | 2,178 |
Apr 23, 2024 | 66.77 | 66.98 | 66.72 | 66.83 | 66.83 | 8,539 |
Apr 22, 2024 | 65.64 | 65.83 | 65.37 | 65.62 | 65.62 | 2,767 |
Apr 19, 2024 | 64.71 | 65.12 | 64.62 | 64.79 | 64.79 | 3,596 |
Apr 18, 2024 | 65.01 | 65.48 | 64.90 | 65.39 | 65.39 | 1,751 |
Apr 17, 2024 | 64.55 | 64.75 | 64.26 | 64.28 | 64.28 | 2,442 |
Apr 16, 2024 | 64.68 | 64.87 | 64.15 | 64.67 | 64.67 | 4,681 |
Apr 15, 2024 | 65.73 | 65.78 | 65.29 | 65.57 | 65.57 | 1,612 |
Apr 12, 2024 | 66.12 | 66.12 | 64.92 | 65.16 | 65.16 | 8,102 |
Apr 11, 2024 | 66.95 | 66.95 | 66.29 | 66.41 | 66.41 | 4,223 |
Apr 10, 2024 | 66.22 | 66.38 | 65.60 | 65.88 | 65.88 | 6,441 |
Apr 9, 2024 | 65.02 | 65.25 | 64.75 | 65.28 | 65.28 | 7,320 |
Apr 8, 2024 | 64.73 | 65.10 | 64.55 | 65.10 | 65.10 | 1,828 |
Apr 5, 2024 | 64.69 | 64.90 | 64.40 | 64.45 | 64.45 | 4,183 |
Apr 4, 2024 | 65.19 | 65.50 | 65.19 | 65.29 | 65.29 | 4,183 |
Apr 3, 2024 | 65.26 | 65.34 | 64.93 | 64.93 | 64.93 | 6,739 |
Apr 2, 2024 | 66.20 | 66.40 | 65.82 | 66.23 | 66.23 | 12,238 |
Mar 28, 2024 | 64.12 | 64.69 | 64.03 | 64.55 | 64.55 | 3,686 |
Mar 27, 2024 | 63.22 | 63.50 | 63.06 | 63.46 | 63.46 | 4,594 |
Mar 26, 2024 | 64.01 | 64.20 | 63.56 | 63.78 | 63.78 | 4,255 |
Mar 25, 2024 | 63.40 | 63.47 | 63.10 | 63.27 | 63.27 | 1,097 |
Mar 22, 2024 | 63.34 | 63.45 | 63.15 | 63.38 | 63.38 | 4,396 |
Mar 21, 2024 | 64.42 | 64.42 | 63.86 | 64.17 | 64.17 | 6,799 |
Mar 20, 2024 | 63.82 | 64.12 | 63.35 | 63.76 | 63.76 | 784 |
Mar 19, 2024 | 63.57 | 63.64 | 63.23 | 63.64 | 63.64 | 1,044 |
Mar 18, 2024 | 63.92 | 64.20 | 63.70 | 64.03 | 64.03 | 2,070 |
Mar 15, 2024 | 63.87 | 64.02 | 63.63 | 63.87 | 63.87 | 14,074 |
Mar 14, 2024 | 64.63 | 64.63 | 64.00 | 64.09 | 64.09 | 14,223 |
Mar 13, 2024 | 65.00 | 65.57 | 64.90 | 65.25 | 65.25 | 6,537 |
Mar 12, 2024 | 65.00 | 65.24 | 64.67 | 64.81 | 64.81 | 11,754 |
Mar 11, 2024 | 62.64 | 63.57 | 62.64 | 63.37 | 63.37 | 2,542 |
Mar 8, 2024 | 61.61 | 62.00 | 61.55 | 61.71 | 61.71 | 4,645 |
Mar 7, 2024 | 61.68 | 62.00 | 61.36 | 61.70 | 61.70 | 22,608 |
Mar 6, 2024 | 62.60 | 62.95 | 62.33 | 62.33 | 62.33 | 5,749 |
Mar 5, 2024 | 61.48 | 61.67 | 61.12 | 61.37 | 61.37 | 10,420 |
Mar 4, 2024 | 63.22 | 63.29 | 62.30 | 62.44 | 62.44 | 10,047 |
Mar 1, 2024 | 63.51 | 63.82 | 63.46 | 63.82 | 63.82 | 3,441 |
Feb 29, 2024 | 63.01 | 63.02 | 62.48 | 62.55 | 62.55 | 10,856 |
Feb 28, 2024 | 63.50 | 63.50 | 62.62 | 62.63 | 62.63 | 5,993 |
Feb 27, 2024 | 64.21 | 64.71 | 64.21 | 64.66 | 64.66 | 15,191 |
Feb 26, 2024 | 63.62 | 64.00 | 63.53 | 63.53 | 63.53 | 8,464 |
Feb 23, 2024 | 64.08 | 64.44 | 64.00 | 64.24 | 64.24 | 6,420 |
Feb 22, 2024 | 63.73 | 63.89 | 63.20 | 63.20 | 63.20 | 15,191 |
Feb 21, 2024 | 62.83 | 63.25 | 62.74 | 62.82 | 62.82 | 7,573 |
Feb 20, 2024 | 61.70 | 61.70 | 60.96 | 61.09 | 61.09 | 6,112 |
Feb 19, 2024 | 61.27 | 61.56 | 61.15 | 61.50 | 61.50 | 11,097 |
Feb 16, 2024 | 62.07 | 62.39 | 61.98 | 62.06 | 62.06 | 12,754 |
Feb 15, 2024 | 60.74 | 60.92 | 60.63 | 60.82 | 60.82 | 3,570 |
Feb 14, 2024 | 60.51 | 60.99 | 60.51 | 60.46 | 60.46 | 4,744 |
Feb 13, 2024 | 61.24 | 61.39 | 59.87 | 59.89 | 59.89 | 11,571 |
Feb 12, 2024 | 59.85 | 61.58 | 59.55 | 60.93 | 60.93 | 12,145 |
Feb 9, 2024 | 59.17 | 59.30 | 58.70 | 59.15 | 59.15 | 16,629 |
Feb 8, 2024 | 59.98 | 60.01 | 59.46 | 59.51 | 59.51 | 7,896 |
Feb 7, 2024 | 60.74 | 61.80 | 60.50 | 60.56 | 60.56 | 13,813 |
Feb 6, 2024 | 61.10 | 61.80 | 60.80 | 61.80 | 61.80 | 16,598 |
Feb 5, 2024 | 58.11 | 58.63 | 58.04 | 58.68 | 58.68 | 4,446 |
Feb 2, 2024 | 57.55 | 57.58 | 57.06 | 57.15 | 57.15 | 10,249 |
Feb 1, 2024 | 58.37 | 58.67 | 58.04 | 58.21 | 58.21 | 9,056 |
Jan 31, 2024 | 57.77 | 58.58 | 57.37 | 58.28 | 58.28 | 8,821 |
Jan 30, 2024 | 58.56 | 58.67 | 58.10 | 58.22 | 58.22 | 9,517 |
Jan 29, 2024 | 60.20 | 60.33 | 59.25 | 59.25 | 59.25 | 6,354 |
Jan 26, 2024 | 59.72 | 60.19 | 59.51 | 60.00 | 60.00 | 6,118 |
Jan 25, 2024 | 60.68 | 61.25 | 60.35 | 60.46 | 60.46 | 5,730 |
Jan 24, 2024 | 59.41 | 60.75 | 59.41 | 60.47 | 60.47 | 14,448 |
Jan 23, 2024 | 56.68 | 58.89 | 56.60 | 58.26 | 58.26 | 16,023 |
Jan 22, 2024 | 55.32 | 55.94 | 55.22 | 55.87 | 55.87 | 10,404 |
Jan 19, 2024 | 56.67 | 56.74 | 56.32 | 56.47 | 56.47 | 4,520 |
Jan 18, 2024 | 57.04 | 57.34 | 56.97 | 57.25 | 57.25 | 4,249 |
Jan 17, 2024 | 56.62 | 56.83 | 56.35 | 56.72 | 56.72 | 21,524 |
Jan 16, 2024 | 58.71 | 59.18 | 58.60 | 58.79 | 58.79 | 5,607 |
Jan 15, 2024 | 59.55 | 59.70 | 59.21 | 59.70 | 59.70 | 7,723 |
Jan 12, 2024 | 59.96 | 60.50 | 59.89 | 60.35 | 60.35 | 6,470 |
Jan 11, 2024 | 60.19 | 60.30 | 59.80 | 59.76 | 59.76 | 2,293 |
Jan 10, 2024 | 59.51 | 59.61 | 59.14 | 59.22 | 59.22 | 4,340 |
Jan 9, 2024 | 59.69 | 59.73 | 59.22 | 59.49 | 59.49 | 4,298 |
Jan 8, 2024 | 60.20 | 60.23 | 59.65 | 60.09 | 60.09 | 12,042 |
Jan 5, 2024 | 61.63 | 61.75 | 61.34 | 61.34 | 61.34 | 3,666 |
Jan 4, 2024 | 62.12 | 62.21 | 61.75 | 61.95 | 61.95 | 3,287 |
Jan 3, 2024 | 61.81 | 62.31 | 61.43 | 62.30 | 62.30 | 3,596 |
Jan 2, 2024 | 61.80 | 61.82 | 61.19 | 61.76 | 61.76 | 7,731 |
Dec 29, 2023 | 62.38 | 62.59 | 62.08 | 62.49 | 62.49 | 5,072 |
Dec 28, 2023 | 61.76 | 62.32 | 61.76 | 62.26 | 62.26 | 5,992 |
Dec 27, 2023 | 60.88 | 60.88 | 60.20 | 60.33 | 60.33 | 4,408 |
Dec 22, 2023 | 59.61 | 60.54 | 59.34 | 60.54 | 60.54 | 11,569 |
Dec 21, 2023 | 61.60 | 61.99 | 61.39 | 61.71 | 61.71 | 2,921 |
Dec 20, 2023 | 61.99 | 61.99 | 61.10 | 61.25 | 61.25 | 4,224 |
Dec 19, 2023 | 61.44 | 62.40 | 61.34 | 62.40 | 62.40 | 7,135 |
Dec 18, 2023 | 62.10 | 62.10 | 61.32 | 61.44 | 61.44 | 4,555 |
Dec 15, 2023 | 62.24 | 62.88 | 62.22 | 62.78 | 62.78 | 1,432 |
Dec 14, 2023 | 61.27 | 61.88 | 61.11 | 61.88 | 61.88 | 2,588 |
Dec 13, 2023 | 61.79 | 61.93 | 61.41 | 61.46 | 61.46 | 5,174 |
Dec 12, 2023 | 62.49 | 62.62 | 62.00 | 62.19 | 62.19 | 3,078 |
Dec 11, 2023 | 61.86 | 62.47 | 61.60 | 62.37 | 62.37 | 4,727 |
Dec 8, 2023 | 62.39 | 62.61 | 62.25 | 62.25 | 62.25 | 1,600 |
Dec 7, 2023 | 62.62 | 62.97 | 62.41 | 62.57 | 62.57 | 1,447 |
Dec 6, 2023 | 62.78 | 63.17 | 62.74 | 62.97 | 62.97 | 1,645 |
Dec 5, 2023 | 63.51 | 63.51 | 61.87 | 62.37 | 62.37 | 4,329 |
Dec 4, 2023 | 63.60 | 63.68 | 63.26 | 63.42 | 63.42 | 3,012 |
Dec 1, 2023 | 64.34 | 64.57 | 63.84 | 64.19 | 64.19 | 6,363 |
Nov 30, 2023 | 64.76 | 65.12 | 64.50 | 65.06 | 65.06 | 3,717 |
Nov 29, 2023 | 64.55 | 64.97 | 64.26 | 64.54 | 64.54 | 4,448 |
Nov 28, 2023 | 66.29 | 66.60 | 65.74 | 66.05 | 66.05 | 4,748 |
Nov 27, 2023 | 67.26 | 67.34 | 67.00 | 67.14 | 67.14 | 9,172 |
Nov 24, 2023 | 67.64 | 67.96 | 67.44 | 67.94 | 67.94 | 1,478 |
Nov 23, 2023 | 69.00 | 69.10 | 68.82 | 68.99 | 68.99 | 797 |
Nov 22, 2023 | 68.01 | 68.25 | 67.96 | 68.25 | 68.25 | 1,748 |
Nov 21, 2023 | 67.62 | 67.85 | 67.58 | 67.62 | 67.62 | 1,892 |
Nov 20, 2023 | 67.88 | 68.80 | 67.78 | 68.80 | 68.80 | 4,201 |
Nov 17, 2023 | 67.25 | 67.95 | 67.22 | 67.58 | 67.58 | 7,880 |
Nov 16, 2023 | 68.69 | 68.86 | 67.56 | 67.56 | 67.56 | 6,787 |
Nov 15, 2023 | 69.53 | 71.03 | 69.35 | 70.90 | 70.90 | 7,900 |
Nov 14, 2023 | 67.61 | 68.83 | 67.61 | 68.56 | 68.56 | 10,396 |
Nov 13, 2023 | 68.00 | 68.74 | 68.00 | 68.74 | 68.74 | 4,911 |
Nov 10, 2023 | 67.34 | 67.48 | 67.10 | 67.48 | 67.48 | 3,626 |
Nov 9, 2023 | 68.50 | 68.73 | 68.30 | 68.51 | 68.51 | 2,197 |
Nov 8, 2023 | 68.89 | 69.18 | 68.66 | 68.84 | 68.84 | 1,469 |
Nov 7, 2023 | 68.87 | 69.31 | 68.87 | 69.31 | 69.31 | 2,398 |
Nov 6, 2023 | 69.81 | 70.00 | 69.37 | 69.45 | 69.45 | 4,897 |
Nov 3, 2023 | 69.05 | 69.25 | 68.56 | 69.14 | 69.14 | 2,165 |
Nov 2, 2023 | 67.63 | 68.07 | 67.62 | 68.07 | 68.07 | 1,438 |
Nov 1, 2023 | 67.40 | 67.86 | 67.15 | 67.57 | 67.57 | 774 |
Oct 31, 2023 | 67.65 | 67.65 | 67.00 | 67.26 | 67.26 | 2,100 |
Oct 30, 2023 | 69.09 | 69.58 | 68.51 | 68.57 | 68.57 | 1,780 |
Oct 27, 2023 | 69.08 | 69.33 | 68.19 | 68.19 | 68.19 | 1,163 |
Oct 26, 2023 | 67.67 | 68.41 | 67.67 | 68.41 | 68.41 | 959 |
Oct 25, 2023 | 67.62 | 68.11 | 67.34 | 67.93 | 67.93 | 3,714 |
Oct 24, 2023 | 66.25 | 69.11 | 66.20 | 69.11 | 69.11 | 5,656 |
Oct 23, 2023 | 66.33 | 66.83 | 65.90 | 66.83 | 66.83 | 4,621 |
Oct 20, 2023 | 67.57 | 67.61 | 66.69 | 66.69 | 66.69 | 2,235 |
Oct 19, 2023 | 68.48 | 68.69 | 68.18 | 68.69 | 68.69 | 6,958 |
Oct 18, 2023 | 70.16 | 70.20 | 69.54 | 69.54 | 69.54 | 5,872 |
Oct 17, 2023 | 70.88 | 70.88 | 70.15 | 70.51 | 70.51 | 1,450 |
Oct 16, 2023 | 70.60 | 71.20 | 70.16 | 71.20 | 71.20 | 1,144 |
Oct 13, 2023 | 71.27 | 71.27 | 70.52 | 70.98 | 70.98 | 8,973 |
Oct 12, 2023 | 72.45 | 72.73 | 71.52 | 71.70 | 71.70 | 1,639 |
Oct 11, 2023 | 71.08 | 72.09 | 70.90 | 71.88 | 71.88 | 6,668 |
Oct 10, 2023 | 70.28 | 71.57 | 70.28 | 71.39 | 71.39 | 4,058 |
Oct 9, 2023 | 69.76 | 69.93 | 69.42 | 69.77 | 69.77 | 3,938 |
Oct 6, 2023 | 69.31 | 69.80 | 69.04 | 69.77 | 69.77 | 8,303 |
Oct 5, 2023 | 68.58 | 68.58 | 68.18 | 68.27 | 68.27 | 1,040 |
Oct 4, 2023 | 68.74 | 68.93 | 68.46 | 68.59 | 68.59 | 3,543 |
Oct 3, 2023 | 69.41 | 69.50 | 69.07 | 69.37 | 69.37 | 6,867 |
Oct 2, 2023 | 70.50 | 71.19 | 70.40 | 70.58 | 70.58 | 4,150 |
Sep 29, 2023 | 71.60 | 71.60 | 70.48 | 70.69 | 70.69 | 1,400 |
Sep 28, 2023 | 70.16 | 70.16 | 69.59 | 69.76 | 69.76 | 4,766 |
Sep 27, 2023 | 70.53 | 70.81 | 70.53 | 70.66 | 70.66 | 2,475 |
Sep 26, 2023 | 70.29 | 70.41 | 70.00 | 70.30 | 70.30 | 1,769 |
Sep 25, 2023 | 71.12 | 71.12 | 70.36 | 71.10 | 71.10 | 5,418 |
Sep 22, 2023 | 71.51 | 72.43 | 71.46 | 71.76 | 71.76 | 7,132 |
Sep 21, 2023 | 69.94 | 69.94 | 69.38 | 69.45 | 69.45 | 2,218 |
Sep 20, 2023 | 70.76 | 71.22 | 70.65 | 71.14 | 71.14 | 3,545 |
Sep 19, 2023 | 71.35 | 71.57 | 71.06 | 71.10 | 71.10 | 689 |
Sep 18, 2023 | 71.55 | 71.95 | 70.94 | 71.30 | 71.30 | 1,610 |
Sep 15, 2023 | 72.64 | 72.66 | 71.67 | 71.66 | 71.66 | 1,380 |
Sep 14, 2023 | 71.49 | 72.44 | 71.27 | 72.44 | 72.44 | 3,642 |
Sep 13, 2023 | 72.65 | 72.75 | 71.80 | 72.75 | 72.75 | 6,273 |
Sep 12, 2023 | 72.91 | 73.40 | 72.69 | 73.02 | 73.02 | 1,131 |
Sep 11, 2023 | 72.75 | 73.38 | 72.65 | 72.75 | 72.75 | 4,787 |
Sep 8, 2023 | 72.49 | 72.54 | 71.71 | 71.90 | 71.90 | 12,212 |
Sep 7, 2023 | 73.12 | 73.21 | 72.10 | 72.33 | 72.33 | 4,499 |
Sep 6, 2023 | 73.83 | 74.62 | 73.69 | 74.41 | 74.41 | 446 |
Sep 5, 2023 | 74.14 | 74.35 | 73.76 | 74.05 | 74.05 | 1,964 |
Sep 4, 2023 | 75.24 | 75.42 | 74.86 | 74.96 | 74.96 | 2,413 |
Sep 1, 2023 | 72.96 | 75.29 | 72.90 | 74.71 | 74.71 | 5,373 |
Aug 31, 2023 | 71.95 | 72.73 | 71.91 | 72.52 | 72.52 | 1,269 |
Aug 30, 2023 | 72.87 | 73.04 | 72.47 | 72.79 | 72.79 | 724 |
Aug 29, 2023 | 73.39 | 74.35 | 73.39 | 74.13 | 74.13 | 7,644 |
Aug 28, 2023 | 72.00 | 73.15 | 71.89 | 73.15 | 73.15 | 3,001 |
Aug 25, 2023 | 71.35 | 71.45 | 70.55 | 70.93 | 70.93 | 2,853 |
Aug 24, 2023 | 71.95 | 72.06 | 70.81 | 70.84 | 70.84 | 2,480 |
Aug 23, 2023 | 69.83 | 70.85 | 69.83 | 70.82 | 70.82 | 1,367 |
Aug 22, 2023 | 69.21 | 69.87 | 69.20 | 69.31 | 69.31 | 3,961 |
Aug 21, 2023 | 68.72 | 68.89 | 68.40 | 68.83 | 68.83 | 3,667 |
Aug 18, 2023 | 70.39 | 70.39 | 69.02 | 69.54 | 69.54 | 8,330 |
Aug 17, 2023 | 72.08 | 72.17 | 71.13 | 71.30 | 71.30 | 1,675 |
Aug 16, 2023 | 71.30 | 71.49 | 70.20 | 70.54 | 70.54 | 6,372 |
Aug 15, 2023 | 72.53 | 72.58 | 71.46 | 71.74 | 71.74 | 4,630 |
Aug 14, 2023 | 72.81 | 73.01 | 72.44 | 72.67 | 72.67 | 3,518 |
Aug 11, 2023 | 74.29 | 74.32 | 72.83 | 72.88 | 72.88 | 3,111 |
Aug 10, 2023 | 75.05 | 76.34 | 75.05 | 75.87 | 75.87 | 2,081 |
Aug 9, 2023 | 75.13 | 75.59 | 74.43 | 74.66 | 74.66 | 1,891 |
Aug 8, 2023 | 75.05 | 75.18 | 74.08 | 74.53 | 74.53 | 7,829 |
Aug 7, 2023 | 76.52 | 77.00 | 75.35 | 75.62 | 75.62 | 810 |
Aug 4, 2023 | 76.98 | 77.15 | 76.30 | 76.55 | 76.55 | 865 |
Aug 3, 2023 | 77.00 | 77.83 | 76.24 | 77.66 | 77.66 | 3,372 |
Aug 2, 2023 | 75.99 | 76.66 | 75.62 | 75.62 | 75.62 | 637 |
Aug 1, 2023 | 78.56 | 78.62 | 77.78 | 77.78 | 77.78 | 1,913 |
Jul 31, 2023 | 78.86 | 79.11 | 78.18 | 79.10 | 79.10 | 4,916 |
Jul 28, 2023 | 77.14 | 78.25 | 77.14 | 78.25 | 78.25 | 8,641 |
Jul 27, 2023 | 75.14 | 75.46 | 74.65 | 75.40 | 75.40 | 4,055 |
Jul 26, 2023 | 74.43 | 74.87 | 73.91 | 74.79 | 74.79 | 1,550 |
Jul 25, 2023 | 74.52 | 75.76 | 74.50 | 74.55 | 74.55 | 8,670 |
Jul 24, 2023 | 70.39 | 73.60 | 70.31 | 73.47 | 73.47 | 4,679 |
Jul 21, 2023 | 71.74 | 72.10 | 71.74 | 71.75 | 71.75 | 2,203 |
Jul 20, 2023 | 70.84 | 71.28 | 70.75 | 71.16 | 71.16 | 2,286 |
Jul 19, 2023 | 71.05 | 71.86 | 70.72 | 71.86 | 71.86 | 4,189 |
Jul 18, 2023 | 71.12 | 71.27 | 70.81 | 70.81 | 70.81 | 2,469 |
Jul 17, 2023 | 71.98 | 72.21 | 71.41 | 71.87 | 71.87 | 4,310 |
Jul 14, 2023 | 73.24 | 73.24 | 72.22 | 72.67 | 72.67 | 771 |
Jul 13, 2023 | 73.06 | 73.77 | 73.06 | 73.77 | 73.77 | 2,719 |
Jul 12, 2023 | 71.72 | 72.68 | 71.65 | 72.67 | 72.67 | 2,354 |
Jul 11, 2023 | 70.97 | 71.46 | 70.77 | 71.08 | 71.08 | 910 |
Jul 10, 2023 | 70.41 | 71.45 | 70.36 | 71.27 | 71.27 | 11,641 |
Jul 7, 2023 | 70.31 | 71.16 | 70.31 | 71.16 | 71.16 | 5,070 |
Jul 6, 2023 | 71.24 | 71.33 | 70.19 | 70.20 | 70.20 | 11,400 |
Jul 5, 2023 | 72.71 | 72.80 | 72.16 | 72.37 | 72.37 | 7,468 |
Jul 4, 2023 | 73.89 | 73.92 | 73.64 | 73.82 | 73.82 | 1,887 |
Jul 3, 2023 | 73.79 | 73.85 | 73.15 | 73.21 | 73.21 | 7,948 |
Jun 30, 2023 | 71.73 | 72.17 | 71.73 | 72.05 | 72.05 | 1,645 |
Jun 29, 2023 | 71.64 | 71.64 | 71.17 | 71.41 | 71.41 | 1,671 |
Jun 28, 2023 | 72.62 | 72.62 | 71.81 | 72.01 | 72.01 | 2,128 |
Jun 27, 2023 | 72.76 | 72.76 | 72.10 | 72.50 | 72.50 | 3,688 |
Jun 26, 2023 | 71.34 | 71.60 | 71.34 | 71.52 | 71.52 | 2,128 |
Jun 23, 2023 | 71.56 | 72.11 | 70.91 | 71.08 | 71.08 | 708 |
Jun 22, 2023 | 71.90 | 72.20 | 71.70 | 72.12 | 72.12 | 2,495 |
Jun 21, 2023 | 72.78 | 73.15 | 72.21 | 72.53 | 72.53 | 1,429 |
Jun 20, 2023 | 74.31 | 74.36 | 73.12 | 73.18 | 73.18 | 4,758 |
Jun 19, 2023 | 75.34 | 76.00 | 75.30 | 75.85 | 75.85 | 3,387 |
Jun 16, 2023 | 76.63 | 76.85 | 75.90 | 76.07 | 76.07 | 2,592 |
Jun 15, 2023 | 76.02 | 76.69 | 76.00 | 76.25 | 76.25 | 3,807 |
Jun 14, 2023 | 74.50 | 75.28 | 74.26 | 75.13 | 75.13 | 1,638 |
Jun 13, 2023 | 74.63 | 75.27 | 74.48 | 74.83 | 74.83 | 4,532 |
Jun 12, 2023 | 74.46 | 74.59 | 74.27 | 74.59 | 74.59 | 1,293 |
Jun 9, 2023 | 74.71 | 74.77 | 74.32 | 74.73 | 74.73 | 1,390 |
Jun 8, 2023 | 74.04 | 74.48 | 73.87 | 74.40 | 74.40 | 798 |
Jun 7, 2023 | 74.48 | 74.75 | 74.13 | 74.57 | 74.57 | 1,934 |
Jun 6, 2023 | 72.93 | 74.40 | 72.65 | 74.22 | 74.22 | 2,732 |
Jun 5, 2023 | 72.85 | 73.24 | 72.47 | 72.70 | 72.70 | 5,172 |
Jun 2, 2023 | 72.49 | 73.61 | 72.03 | 73.43 | 73.43 | 5,496 |
Jun 1, 2023 | 69.78 | 70.18 | 69.39 | 70.17 | 70.17 | 1,751 |
May 31, 2023 | 69.08 | 69.87 | 68.78 | 68.78 | 68.78 | 10,695 |
May 30, 2023 | 71.00 | 71.18 | 69.48 | 69.60 | 69.60 | 4,444 |
May 29, 2023 | 70.96 | 70.96 | 70.30 | 70.63 | 70.63 | 2,272 |
May 26, 2023 | 70.91 | 71.95 | 70.67 | 71.86 | 71.86 | 17,422 |
May 25, 2023 | 71.38 | 71.89 | 70.80 | 70.80 | 70.80 | 6,648 |
May 24, 2023 | 72.66 | 72.66 | 71.59 | 71.97 | 71.97 | 2,800 |
May 23, 2023 | 73.67 | 74.13 | 73.67 | 73.94 | 73.94 | 7,094 |
May 22, 2023 | 75.18 | 75.51 | 74.88 | 75.27 | 75.27 | 2,969 |
May 19, 2023 | 74.13 | 74.17 | 73.79 | 73.79 | 73.79 | 1,336 |
May 18, 2023 | 74.97 | 75.66 | 74.44 | 74.80 | 74.80 | 1,208 |
May 17, 2023 | 74.80 | 74.99 | 73.95 | 74.84 | 74.84 | 899 |
May 16, 2023 | 75.36 | 75.84 | 75.00 | 75.84 | 75.84 | 2,472 |
May 15, 2023 | 75.16 | 76.20 | 74.90 | 76.22 | 76.22 | 7,898 |
May 12, 2023 | 73.80 | 73.89 | 73.04 | 73.36 | 73.36 | 9,226 |
May 11, 2023 | 73.21 | 74.39 | 73.21 | 73.90 | 73.90 | 6,110 |
May 10, 2023 | 73.38 | 74.00 | 73.19 | 74.00 | 74.00 | 3,342 |
May 9, 2023 | 73.74 | 74.22 | 73.60 | 74.22 | 74.22 | 490 |
May 8, 2023 | 74.95 | 75.37 | 74.91 | 74.95 | 74.95 | 3,213 |
May 5, 2023 | 74.07 | 74.39 | 74.00 | 74.38 | 74.38 | 2,638 |
May 4, 2023 | 72.87 | 73.84 | 72.71 | 73.47 | 73.47 | 812 |
May 3, 2023 | 71.62 | 71.71 | 71.40 | 71.42 | 71.42 | 5,257 |
May 2, 2023 | 73.20 | 73.31 | 71.64 | 71.64 | 71.64 | 5,653 |
Apr 28, 2023 | 73.37 | 73.63 | 72.82 | 73.36 | 73.36 | 11,112 |
Apr 27, 2023 | 72.40 | 73.02 | 72.30 | 72.85 | 72.85 | 1,341 |
Apr 26, 2023 | 72.69 | 72.69 | 71.86 | 72.02 | 72.02 | 1,419 |
Apr 25, 2023 | 71.76 | 72.00 | 71.49 | 71.70 | 71.70 | 4,031 |
Apr 24, 2023 | 73.42 | 73.88 | 72.91 | 72.92 | 72.92 | 2,604 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%