XETRA - Delayed Quote • EUR
iShares MSCI South Africa UCITS ETF USD (Acc) (IBC4.DE)
At close: April 26 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 26, 2024 | 27.80 | 28.58 | 27.80 | 28.47 | 28.47 | 7,910 |
Apr 25, 2024 | 27.65 | 27.65 | 27.18 | 27.64 | 27.64 | 1,957 |
Apr 24, 2024 | 27.93 | 27.93 | 27.46 | 27.62 | 27.62 | 3,472 |
Apr 23, 2024 | 27.34 | 27.65 | 27.33 | 27.60 | 27.60 | 391 |
Apr 22, 2024 | 27.56 | 27.71 | 27.42 | 27.43 | 27.43 | 94 |
Apr 19, 2024 | 27.30 | 27.47 | 27.03 | 27.35 | 27.35 | 2,559 |
Apr 18, 2024 | 27.59 | 27.59 | 27.32 | 27.55 | 27.55 | 131 |
Apr 17, 2024 | 27.39 | 27.61 | 27.39 | 27.47 | 27.47 | 507 |
Apr 16, 2024 | 27.63 | 27.63 | 27.43 | 27.50 | 27.50 | 1,730 |
Apr 15, 2024 | 28.50 | 28.66 | 28.02 | 28.06 | 28.06 | 927 |
Apr 12, 2024 | 28.81 | 29.08 | 28.51 | 28.58 | 28.58 | 1,498 |
Apr 11, 2024 | 28.63 | 28.75 | 28.43 | 28.73 | 28.73 | 1,541 |
Apr 10, 2024 | 28.84 | 28.97 | 28.53 | 28.58 | 28.58 | 3,582 |
Apr 9, 2024 | 28.47 | 28.94 | 28.47 | 28.67 | 28.67 | 2,395 |
Apr 8, 2024 | 28.10 | 28.54 | 28.09 | 28.41 | 28.41 | 3,110 |
Apr 5, 2024 | 28.02 | 28.17 | 27.84 | 28.17 | 28.17 | 7,326 |
Apr 4, 2024 | 27.66 | 28.38 | 27.66 | 28.38 | 28.38 | 9,332 |
Apr 3, 2024 | 27.81 | 27.81 | 27.55 | 27.67 | 27.67 | 1,277 |
Apr 2, 2024 | 27.85 | 28.04 | 27.75 | 27.84 | 27.84 | 1,584 |
Mar 28, 2024 | 27.30 | 27.55 | 27.14 | 27.55 | 27.55 | 1,151 |
Mar 27, 2024 | 27.09 | 27.35 | 27.09 | 27.32 | 27.32 | 3,967 |
Mar 26, 2024 | 27.03 | 27.18 | 26.98 | 27.01 | 27.01 | 1,576 |
Mar 25, 2024 | 26.83 | 27.00 | 26.67 | 26.97 | 26.97 | 2,805 |
Mar 22, 2024 | 26.65 | 26.83 | 26.63 | 26.75 | 26.75 | 6,217 |
Mar 21, 2024 | 26.94 | 27.13 | 26.94 | 26.94 | 26.94 | 1,382 |
Mar 20, 2024 | 26.17 | 26.70 | 26.17 | 26.53 | 26.53 | 335 |
Mar 19, 2024 | 26.19 | 26.30 | 26.00 | 26.30 | 26.30 | 2,819 |
Mar 18, 2024 | 26.86 | 26.86 | 26.13 | 26.13 | 26.13 | 930 |
Mar 15, 2024 | 27.08 | 27.17 | 26.66 | 26.66 | 26.66 | 382 |
Mar 14, 2024 | 27.26 | 27.30 | 26.95 | 27.06 | 27.06 | 909 |
Mar 13, 2024 | 27.09 | 27.55 | 26.99 | 27.55 | 27.55 | 326 |
Mar 12, 2024 | 27.44 | 27.51 | 27.06 | 27.10 | 27.10 | 1,262 |
Mar 11, 2024 | 27.01 | 27.33 | 26.94 | 27.27 | 27.27 | 528 |
Mar 8, 2024 | 27.07 | 27.22 | 26.98 | 26.98 | 26.98 | 385 |
Mar 7, 2024 | 26.83 | 27.03 | 26.83 | 27.03 | 27.03 | 1,895 |
Mar 6, 2024 | 26.65 | 27.19 | 26.62 | 27.15 | 27.15 | 1,457 |
Mar 5, 2024 | 26.44 | 26.65 | 26.36 | 26.40 | 26.40 | 596 |
Mar 4, 2024 | 26.82 | 26.82 | 26.43 | 26.53 | 26.53 | 2,451 |
Mar 1, 2024 | 26.20 | 26.57 | 26.16 | 26.53 | 26.53 | 310 |
Feb 29, 2024 | 25.99 | 26.22 | 25.99 | 26.09 | 26.09 | 121 |
Feb 28, 2024 | 26.23 | 26.23 | 25.86 | 25.89 | 25.89 | 1,960 |
Feb 27, 2024 | 26.84 | 26.84 | 26.41 | 26.43 | 26.43 | 2,143 |
Feb 26, 2024 | 26.44 | 26.44 | 26.19 | 26.33 | 26.33 | 335 |
Feb 23, 2024 | 26.84 | 26.84 | 26.48 | 26.55 | 26.55 | 2,035 |
Feb 22, 2024 | 27.09 | 27.17 | 26.82 | 26.89 | 26.89 | 1,561 |
Feb 21, 2024 | 26.90 | 27.12 | 26.81 | 26.91 | 26.91 | 337 |
Feb 20, 2024 | 26.62 | 26.88 | 26.62 | 26.88 | 26.88 | 1,506 |
Feb 19, 2024 | 27.09 | 27.25 | 27.02 | 27.09 | 27.09 | 1,562 |
Feb 16, 2024 | 27.22 | 27.38 | 27.08 | 27.33 | 27.33 | 1,047 |
Feb 15, 2024 | 26.92 | 27.00 | 26.85 | 26.92 | 26.92 | 518 |
Feb 14, 2024 | 26.70 | 26.86 | 26.63 | 26.86 | 26.86 | 18 |
Feb 13, 2024 | 27.20 | 27.32 | 26.65 | 26.71 | 26.71 | 909 |
Feb 12, 2024 | 26.90 | 27.27 | 26.83 | 27.27 | 27.27 | 885 |
Feb 9, 2024 | 27.23 | 27.23 | 26.86 | 26.92 | 26.92 | 1,247 |
Feb 8, 2024 | 27.42 | 27.42 | 27.12 | 27.16 | 27.16 | 863 |
Feb 7, 2024 | 27.74 | 27.83 | 27.47 | 27.58 | 27.58 | 1,454 |
Feb 6, 2024 | 27.44 | 27.89 | 27.44 | 27.88 | 27.88 | 822 |
Feb 5, 2024 | 27.47 | 27.66 | 27.24 | 27.26 | 27.26 | 2,037 |
Feb 2, 2024 | 27.90 | 28.07 | 27.50 | 27.58 | 27.58 | 1,763 |
Feb 1, 2024 | 27.39 | 27.80 | 27.39 | 27.80 | 27.80 | 4,021 |
Jan 31, 2024 | 27.51 | 27.68 | 27.38 | 27.68 | 27.68 | 1,589 |
Jan 30, 2024 | 27.40 | 27.56 | 27.23 | 27.45 | 27.45 | 3,036 |
Jan 29, 2024 | 27.65 | 27.83 | 27.47 | 27.47 | 27.47 | 1,041 |
Jan 26, 2024 | 27.06 | 27.84 | 27.06 | 27.72 | 27.72 | 954 |
Jan 25, 2024 | 27.28 | 27.39 | 27.09 | 27.20 | 27.20 | 929 |
Jan 24, 2024 | 26.80 | 27.47 | 26.80 | 27.25 | 27.25 | 1,129 |
Jan 23, 2024 | 26.50 | 26.70 | 26.42 | 26.68 | 26.68 | 415 |
Jan 22, 2024 | 25.97 | 26.19 | 25.94 | 26.11 | 26.11 | 5,983 |
Jan 19, 2024 | 26.57 | 26.67 | 26.44 | 26.44 | 26.44 | 242 |
Jan 18, 2024 | 26.26 | 26.58 | 26.26 | 26.49 | 26.49 | 656 |
Jan 17, 2024 | 26.43 | 26.43 | 25.92 | 26.08 | 26.08 | 3,245 |
Jan 16, 2024 | 26.84 | 26.93 | 26.72 | 26.81 | 26.81 | 1,341 |
Jan 15, 2024 | 27.42 | 27.48 | 27.10 | 27.21 | 27.21 | 1,857 |
Jan 12, 2024 | 27.33 | 27.62 | 27.30 | 27.56 | 27.56 | 6,732 |
Jan 11, 2024 | 27.38 | 27.47 | 27.08 | 27.08 | 27.08 | 1,312 |
Jan 10, 2024 | 27.40 | 27.40 | 27.15 | 27.15 | 27.15 | 1,148 |
Jan 9, 2024 | 27.63 | 27.63 | 27.49 | 27.52 | 27.52 | 2,254 |
Jan 8, 2024 | 27.41 | 27.69 | 27.18 | 27.62 | 27.62 | 3,076 |
Jan 5, 2024 | 27.61 | 27.77 | 27.20 | 27.63 | 27.63 | 578 |
Jan 4, 2024 | 28.13 | 28.13 | 27.49 | 27.60 | 27.60 | 1,727 |
Jan 3, 2024 | 28.19 | 28.19 | 27.64 | 27.76 | 27.76 | 2,924 |
Jan 2, 2024 | 28.92 | 28.92 | 28.27 | 28.66 | 28.66 | 24,761 |
Dec 29, 2023 | 28.37 | 28.73 | 28.37 | 28.73 | 28.73 | 547 |
Dec 28, 2023 | 28.71 | 28.71 | 28.26 | 28.38 | 28.38 | 945 |
Dec 27, 2023 | 28.40 | 28.66 | 28.27 | 28.66 | 28.66 | 4,070 |
Dec 22, 2023 | 28.08 | 28.19 | 27.90 | 28.07 | 28.07 | 14,692 |
Dec 21, 2023 | 28.61 | 28.65 | 28.33 | 28.65 | 28.65 | 2,178 |
Dec 20, 2023 | 28.56 | 28.70 | 28.45 | 28.65 | 28.65 | 4,749 |
Dec 19, 2023 | 27.91 | 28.43 | 27.91 | 28.43 | 28.43 | 817 |
Dec 18, 2023 | 28.69 | 28.69 | 27.76 | 27.76 | 27.76 | 2,724 |
Dec 15, 2023 | 29.35 | 29.39 | 28.60 | 28.95 | 28.95 | 1,044 |
Dec 14, 2023 | 27.82 | 28.66 | 27.82 | 28.66 | 28.66 | 964 |
Dec 13, 2023 | 26.90 | 26.92 | 26.83 | 26.83 | 26.83 | 610 |
Dec 12, 2023 | 27.45 | 27.45 | 26.89 | 26.90 | 26.90 | 863 |
Dec 11, 2023 | 27.21 | 27.32 | 26.98 | 27.28 | 27.28 | 435 |
Dec 8, 2023 | 27.47 | 27.49 | 27.27 | 27.30 | 27.30 | 3,394 |
Dec 7, 2023 | 27.39 | 27.69 | 27.31 | 27.57 | 27.57 | 1,415 |
Dec 6, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Dec 5, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Dec 4, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Dec 1, 2023 | 27.92 | 28.15 | 27.88 | 28.12 | 28.12 | 864 |
Nov 30, 2023 | 27.76 | 27.80 | 27.61 | 27.68 | 27.68 | 89 |
Nov 29, 2023 | 27.83 | 28.00 | 27.74 | 27.74 | 27.74 | 10 |
Nov 28, 2023 | 27.77 | 27.84 | 27.67 | 27.84 | 27.84 | 624 |
Nov 27, 2023 | 27.55 | 27.83 | 27.55 | 27.74 | 27.74 | 277 |
Nov 24, 2023 | 27.39 | 27.64 | 27.38 | 27.58 | 27.58 | 81 |
Nov 23, 2023 | 27.50 | 27.64 | 27.48 | 27.50 | 27.50 | 1,025 |
Nov 22, 2023 | 27.45 | 27.56 | 27.24 | 27.28 | 27.28 | 35 |
Nov 21, 2023 | 27.77 | 27.77 | 27.47 | 27.49 | 27.49 | 20 |
Nov 20, 2023 | 27.82 | 27.82 | 27.51 | 27.80 | 27.80 | 1,013 |
Nov 17, 2023 | 27.80 | 27.95 | 27.75 | 27.75 | 27.75 | 996 |
Nov 16, 2023 | 28.32 | 28.40 | 27.71 | 27.83 | 27.83 | 1,225 |
Nov 15, 2023 | 28.50 | 28.88 | 28.48 | 28.66 | 28.66 | 782 |
Nov 14, 2023 | 27.16 | 28.04 | 27.06 | 27.99 | 27.99 | 490 |
Nov 13, 2023 | 27.10 | 27.19 | 27.09 | 27.19 | 27.19 | 16 |
Nov 10, 2023 | 27.31 | 27.31 | 26.83 | 27.05 | 27.05 | 6,229 |
Nov 9, 2023 | 27.24 | 27.48 | 27.24 | 27.45 | 27.45 | 65 |
Nov 8, 2023 | 27.63 | 27.66 | 27.44 | 27.66 | 27.66 | 2,489 |
Nov 7, 2023 | 28.00 | 28.00 | 27.39 | 27.50 | 27.50 | 5,502 |
Nov 6, 2023 | 28.27 | 28.40 | 28.00 | 28.14 | 28.14 | 49,285 |
Nov 3, 2023 | 27.77 | 28.35 | 27.57 | 28.35 | 28.35 | 49,983 |
Nov 2, 2023 | 26.98 | 27.51 | 26.98 | 27.51 | 27.51 | 894 |
Nov 1, 2023 | 26.51 | 26.84 | 26.32 | 26.84 | 26.84 | 313 |
Oct 31, 2023 | 26.39 | 26.57 | 26.39 | 26.42 | 26.42 | 2,312 |
Oct 30, 2023 | 26.58 | 26.67 | 26.33 | 26.47 | 26.47 | 366 |
Oct 27, 2023 | 26.50 | 26.62 | 26.33 | 26.33 | 26.33 | 885 |
Oct 26, 2023 | 25.97 | 26.41 | 25.84 | 26.41 | 26.41 | 277 |
Oct 25, 2023 | 26.21 | 26.31 | 26.04 | 26.30 | 26.30 | 826 |
Oct 24, 2023 | 26.48 | 26.50 | 26.13 | 26.41 | 26.41 | 886 |
Oct 23, 2023 | 26.45 | 26.58 | 26.19 | 26.51 | 26.51 | 634 |
Oct 20, 2023 | 26.42 | 26.69 | 26.38 | 26.62 | 26.62 | 1,609 |
Oct 19, 2023 | 26.96 | 26.96 | 26.68 | 26.80 | 26.80 | 438 |
Oct 18, 2023 | 27.80 | 27.80 | 27.09 | 27.11 | 27.11 | 1,114 |
Oct 17, 2023 | 27.77 | 27.88 | 27.52 | 27.88 | 27.88 | 676 |
Oct 16, 2023 | 27.60 | 27.91 | 27.43 | 27.89 | 27.89 | 1,709 |
Oct 13, 2023 | 27.60 | 27.74 | 27.42 | 27.58 | 27.58 | 2,572 |
Oct 12, 2023 | 27.88 | 27.90 | 27.55 | 27.55 | 27.55 | 873 |
Oct 11, 2023 | 27.30 | 27.83 | 27.30 | 27.74 | 27.74 | 2,451 |
Oct 10, 2023 | 26.51 | 27.26 | 26.51 | 27.26 | 27.26 | 351 |
Oct 9, 2023 | 26.10 | 26.44 | 26.09 | 26.20 | 26.20 | 1,435 |
Oct 6, 2023 | 25.82 | 26.22 | 25.70 | 26.22 | 26.22 | 3,246 |
Oct 5, 2023 | 25.70 | 25.80 | 25.54 | 25.80 | 25.80 | 321 |
Oct 4, 2023 | 26.12 | 26.12 | 25.70 | 25.96 | 25.96 | 4,168 |
Oct 3, 2023 | 26.38 | 26.40 | 25.99 | 26.24 | 26.24 | 3,642 |
Oct 2, 2023 | 26.89 | 26.89 | 26.23 | 26.41 | 26.41 | 5,617 |
Sep 29, 2023 | 26.94 | 27.22 | 26.77 | 26.78 | 26.78 | 1,221 |
Sep 28, 2023 | 26.62 | 26.76 | 26.50 | 26.75 | 26.75 | 2,397 |
Sep 27, 2023 | 26.91 | 26.98 | 26.66 | 26.66 | 26.66 | 2,004 |
Sep 26, 2023 | 26.84 | 26.91 | 26.76 | 26.84 | 26.84 | 310 |
Sep 25, 2023 | 27.31 | 27.31 | 27.17 | 27.21 | 27.21 | 17 |
Sep 22, 2023 | 27.08 | 27.52 | 27.08 | 27.38 | 27.38 | 463 |
Sep 21, 2023 | 27.22 | 27.22 | 26.82 | 27.08 | 27.08 | 9,648 |
Sep 20, 2023 | 26.64 | 27.72 | 26.64 | 27.66 | 27.66 | 2,330 |
Sep 19, 2023 | 26.81 | 27.05 | 26.81 | 27.03 | 27.03 | 310 |
Sep 18, 2023 | 27.22 | 27.24 | 26.76 | 26.85 | 26.85 | 218 |
Sep 15, 2023 | 27.86 | 27.86 | 27.08 | 27.08 | 27.08 | 1,462 |
Sep 14, 2023 | 27.25 | 27.43 | 27.11 | 27.43 | 27.43 | 330 |
Sep 13, 2023 | 27.26 | 27.33 | 26.92 | 27.33 | 27.33 | 615 |
Sep 12, 2023 | 27.33 | 27.33 | 27.12 | 27.26 | 27.26 | 241 |
Sep 11, 2023 | 27.31 | 27.40 | 27.27 | 27.27 | 27.27 | 248 |
Sep 8, 2023 | 26.73 | 26.90 | 26.65 | 26.90 | 26.90 | 307 |
Sep 7, 2023 | 26.66 | 26.80 | 26.59 | 26.62 | 26.62 | 375 |
Sep 6, 2023 | 26.86 | 26.86 | 26.50 | 26.85 | 26.85 | 498 |
Sep 5, 2023 | 26.99 | 27.00 | 26.70 | 26.97 | 26.97 | 760 |
Sep 4, 2023 | 27.45 | 27.62 | 27.23 | 27.24 | 27.24 | 253 |
Sep 1, 2023 | 27.30 | 27.55 | 27.20 | 27.43 | 27.43 | 4,737 |
Aug 31, 2023 | 27.57 | 27.60 | 27.01 | 27.04 | 27.04 | 5,266 |
Aug 30, 2023 | 27.99 | 27.99 | 27.80 | 27.83 | 27.83 | 713 |
Aug 29, 2023 | 28.13 | 28.32 | 28.08 | 28.19 | 28.19 | 1,312 |
Aug 28, 2023 | 27.86 | 28.12 | 27.61 | 28.11 | 28.11 | 380 |
Aug 25, 2023 | 27.72 | 27.93 | 27.59 | 27.83 | 27.83 | 1,822 |
Aug 24, 2023 | 27.91 | 27.97 | 27.53 | 27.53 | 27.53 | 307 |
Aug 23, 2023 | 27.10 | 27.89 | 27.10 | 27.85 | 27.85 | 184 |
Aug 22, 2023 | 26.89 | 27.32 | 26.87 | 26.94 | 26.94 | 1,080 |
Aug 21, 2023 | 26.45 | 26.86 | 26.41 | 26.75 | 26.75 | 255 |
Aug 18, 2023 | 26.69 | 26.69 | 26.39 | 26.56 | 26.56 | 866 |
Aug 17, 2023 | 27.00 | 27.00 | 26.70 | 26.81 | 26.81 | 1,148 |
Aug 16, 2023 | 27.18 | 27.18 | 26.85 | 27.14 | 27.14 | 120 |
Aug 15, 2023 | 27.54 | 27.54 | 27.00 | 27.17 | 27.17 | 1,424 |
Aug 14, 2023 | 28.02 | 28.02 | 27.45 | 27.52 | 27.52 | 699 |
Aug 11, 2023 | 27.98 | 28.13 | 27.88 | 27.88 | 27.88 | 307 |
Aug 10, 2023 | 27.67 | 28.44 | 27.67 | 28.36 | 28.36 | 1,049 |
Aug 9, 2023 | 27.86 | 28.03 | 27.50 | 27.50 | 27.50 | 1,330 |
Aug 8, 2023 | 27.95 | 28.07 | 27.78 | 27.80 | 27.80 | 147 |
Aug 7, 2023 | 28.41 | 28.41 | 28.00 | 28.05 | 28.05 | 201 |
Aug 4, 2023 | 28.20 | 28.52 | 28.09 | 28.52 | 28.52 | 1,138 |
Aug 3, 2023 | 28.40 | 28.40 | 27.93 | 28.16 | 28.16 | 1,010 |
Aug 2, 2023 | 29.22 | 29.22 | 28.32 | 28.40 | 28.40 | 4,235 |
Aug 1, 2023 | 30.42 | 30.42 | 29.60 | 29.74 | 29.74 | 576 |
Jul 31, 2023 | 30.56 | 30.56 | 30.36 | 30.49 | 30.49 | 4,753 |
Jul 28, 2023 | 30.05 | 30.52 | 30.05 | 30.50 | 30.50 | 1,352 |
Jul 27, 2023 | 29.88 | 30.39 | 29.83 | 30.29 | 30.29 | 3,515 |
Jul 26, 2023 | 29.90 | 29.90 | 29.52 | 29.78 | 29.78 | 1,502 |
Jul 25, 2023 | 29.43 | 29.80 | 29.43 | 29.77 | 29.77 | 2,175 |
Jul 24, 2023 | 28.60 | 29.28 | 28.60 | 29.28 | 29.28 | 1,195 |
Jul 21, 2023 | 28.75 | 28.90 | 28.70 | 28.75 | 28.75 | 727 |
Jul 20, 2023 | 28.84 | 28.93 | 28.76 | 28.76 | 28.76 | 389 |
Jul 19, 2023 | 28.82 | 28.88 | 28.64 | 28.88 | 28.88 | 7,709 |
Jul 18, 2023 | 28.54 | 28.89 | 28.44 | 28.89 | 28.89 | 4,585 |
Jul 17, 2023 | 28.59 | 28.59 | 28.45 | 28.46 | 28.46 | 484 |
Jul 14, 2023 | 28.42 | 28.50 | 28.28 | 28.41 | 28.41 | 2,609 |
Jul 13, 2023 | 27.97 | 28.61 | 27.97 | 28.42 | 28.42 | 586 |
Jul 12, 2023 | 27.06 | 28.13 | 27.06 | 27.98 | 27.98 | 1,757 |
Jul 11, 2023 | 26.68 | 27.07 | 26.68 | 27.03 | 27.03 | 1,655 |
Jul 10, 2023 | 26.48 | 26.50 | 26.25 | 26.50 | 26.50 | 876 |
Jul 7, 2023 | 26.27 | 26.68 | 26.19 | 26.63 | 26.63 | 3,079 |
Jul 6, 2023 | 27.17 | 27.17 | 26.24 | 26.24 | 26.24 | 48,573 |
Jul 5, 2023 | 27.41 | 27.41 | 27.28 | 27.36 | 27.36 | 311 |
Jul 4, 2023 | 27.59 | 27.59 | 27.45 | 27.45 | 27.45 | 454 |
Jul 3, 2023 | 27.49 | 27.64 | 27.25 | 27.25 | 27.25 | 31,583 |
Jun 30, 2023 | 27.24 | 27.40 | 27.11 | 27.36 | 27.36 | 694 |
Jun 29, 2023 | 27.25 | 27.25 | 26.85 | 27.02 | 27.02 | 1,412 |
Jun 28, 2023 | 27.02 | 27.15 | 26.99 | 27.11 | 27.11 | 642 |
Jun 27, 2023 | 27.32 | 27.32 | 27.02 | 27.18 | 27.18 | 8,763 |
Jun 26, 2023 | 27.14 | 27.14 | 26.82 | 26.95 | 26.95 | 702 |
Jun 23, 2023 | 27.11 | 27.33 | 26.87 | 26.92 | 26.92 | 960 |
Jun 22, 2023 | 27.74 | 27.74 | 27.17 | 27.30 | 27.30 | 673 |
Jun 21, 2023 | 28.24 | 28.26 | 27.81 | 27.83 | 27.83 | 281 |
Jun 20, 2023 | 29.07 | 29.07 | 28.24 | 28.31 | 28.31 | 1,147 |
Jun 19, 2023 | 28.77 | 29.20 | 28.77 | 29.09 | 29.09 | 1,676 |
Jun 16, 2023 | 29.10 | 29.42 | 29.02 | 29.02 | 29.02 | 1,474 |
Jun 15, 2023 | 28.79 | 29.10 | 28.79 | 29.06 | 29.06 | 961 |
Jun 14, 2023 | 28.43 | 29.03 | 28.43 | 28.91 | 28.91 | 916 |
Jun 13, 2023 | 28.22 | 28.60 | 28.22 | 28.53 | 28.53 | 742 |
Jun 12, 2023 | 28.25 | 28.33 | 28.12 | 28.17 | 28.17 | 1,538 |
Jun 9, 2023 | 27.81 | 28.33 | 27.81 | 28.25 | 28.25 | 277 |
Jun 8, 2023 | 27.55 | 27.84 | 27.50 | 27.76 | 27.76 | 2,737 |
Jun 7, 2023 | 27.03 | 27.77 | 27.03 | 27.51 | 27.51 | 248 |
Jun 6, 2023 | 26.82 | 27.00 | 26.82 | 27.00 | 27.00 | 716 |
Jun 5, 2023 | 26.58 | 26.90 | 26.50 | 26.82 | 26.82 | 1,391 |
Jun 2, 2023 | 25.99 | 26.58 | 25.99 | 26.49 | 26.49 | 1,409 |
Jun 1, 2023 | 25.69 | 26.00 | 25.48 | 26.00 | 26.00 | 1,302 |
May 31, 2023 | 25.20 | 25.62 | 25.15 | 25.45 | 25.45 | 2,889 |
May 30, 2023 | 25.50 | 25.60 | 25.27 | 25.28 | 25.28 | 406 |
May 29, 2023 | 25.67 | 25.69 | 25.50 | 25.60 | 25.60 | 260 |
May 26, 2023 | 25.67 | 25.93 | 25.40 | 25.83 | 25.83 | 940 |
May 25, 2023 | 26.41 | 26.52 | 25.72 | 25.72 | 25.72 | 1,868 |
May 24, 2023 | 26.44 | 26.52 | 26.36 | 26.45 | 26.45 | 261 |
May 23, 2023 | 26.80 | 26.80 | 26.41 | 26.55 | 26.55 | 20,395 |
May 22, 2023 | 26.39 | 26.81 | 26.39 | 26.77 | 26.77 | 160 |
May 19, 2023 | 26.47 | 26.62 | 26.32 | 26.51 | 26.51 | 608 |
May 18, 2023 | 26.60 | 26.70 | 26.30 | 26.48 | 26.48 | 3,605 |
May 17, 2023 | 26.75 | 26.88 | 26.69 | 26.88 | 26.88 | 1,543 |
May 16, 2023 | 26.76 | 27.18 | 26.75 | 27.02 | 27.02 | 2,547 |
May 15, 2023 | 27.13 | 27.14 | 26.92 | 27.05 | 27.05 | 362 |
May 12, 2023 | 25.97 | 26.68 | 25.66 | 26.53 | 26.53 | 6,171 |
May 11, 2023 | 27.18 | 27.20 | 26.15 | 26.45 | 26.45 | 1,596 |
May 10, 2023 | 27.59 | 27.59 | 27.25 | 27.26 | 27.26 | 425 |
May 9, 2023 | 28.12 | 28.12 | 27.89 | 27.89 | 27.89 | 141 |
May 8, 2023 | 28.31 | 28.50 | 28.31 | 28.44 | 28.44 | 18 |
May 5, 2023 | 28.26 | 28.35 | 28.08 | 28.19 | 28.19 | 241 |
May 4, 2023 | 28.42 | 28.42 | 28.08 | 28.11 | 28.11 | 527 |
May 3, 2023 | 28.07 | 28.42 | 28.07 | 28.36 | 28.36 | 3 |
May 2, 2023 | 28.64 | 28.64 | 28.14 | 28.22 | 28.22 | 675 |
Apr 28, 2023 | 28.40 | 28.56 | 28.11 | 28.56 | 28.56 | 1,010 |
Apr 27, 2023 | 28.34 | 28.64 | 28.26 | 28.53 | 28.53 | 87 |
Apr 26, 2023 | 28.39 | 28.39 | 28.08 | 28.27 | 28.27 | 111 |
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%
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
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%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
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%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
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%
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%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
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%
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%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%