Milan - Delayed Quote • EUR
iShares Global Clean Energy UCITS ETF USD (Dist) (INRG.MI)
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 | 7.01 | 7.14 | 7.01 | 7.10 | 7.10 | 316,158 |
| Apr 25, 2024 | 7.06 | 7.08 | 6.93 | 6.95 | 6.95 | 209,512 |
| Apr 24, 2024 | 7.09 | 7.15 | 7.05 | 7.09 | 7.09 | 252,530 |
| Apr 23, 2024 | 7.09 | 7.18 | 7.05 | 7.15 | 7.15 | 137,878 |
| Apr 22, 2024 | 7.08 | 7.09 | 7.02 | 7.06 | 7.06 | 231,466 |
| Apr 19, 2024 | 7.02 | 7.07 | 7.01 | 7.05 | 7.05 | 182,995 |
| Apr 18, 2024 | 7.11 | 7.15 | 7.05 | 7.12 | 7.12 | 519,699 |
| Apr 17, 2024 | 7.06 | 7.12 | 7.05 | 7.07 | 7.07 | 103,588 |
| Apr 16, 2024 | 7.15 | 7.17 | 7.04 | 7.06 | 7.06 | 345,175 |
| Apr 15, 2024 | 7.38 | 7.40 | 7.22 | 7.25 | 7.25 | 201,385 |
| Apr 12, 2024 | 7.45 | 7.50 | 7.39 | 7.39 | 7.39 | 200,599 |
| Apr 11, 2024 | 7.41 | 7.51 | 7.37 | 7.37 | 7.37 | 138,555 |
| Apr 10, 2024 | 7.50 | 7.53 | 7.30 | 7.36 | 7.36 | 234,733 |
| Apr 9, 2024 | 7.33 | 7.45 | 7.33 | 7.38 | 7.38 | 167,907 |
| Apr 8, 2024 | 7.26 | 7.35 | 7.22 | 7.34 | 7.34 | 103,437 |
| Apr 5, 2024 | 7.36 | 7.38 | 7.25 | 7.27 | 7.27 | 285,514 |
| Apr 4, 2024 | 7.35 | 7.49 | 7.34 | 7.48 | 7.48 | 183,859 |
| Apr 3, 2024 | 7.30 | 7.34 | 7.22 | 7.30 | 7.30 | 281,729 |
| Apr 2, 2024 | 7.46 | 7.50 | 7.33 | 7.33 | 7.33 | 176,045 |
| Mar 28, 2024 | 7.42 | 7.50 | 7.41 | 7.46 | 7.46 | 176,465 |
| Mar 27, 2024 | 7.18 | 7.38 | 7.17 | 7.38 | 7.38 | 195,821 |
| Mar 26, 2024 | 7.22 | 7.24 | 7.18 | 7.18 | 7.18 | 545,255 |
| Mar 25, 2024 | 7.27 | 7.30 | 7.23 | 7.25 | 7.25 | 323,132 |
| Mar 22, 2024 | 7.27 | 7.35 | 7.26 | 7.27 | 7.27 | 220,819 |
| Mar 21, 2024 | 7.24 | 7.32 | 7.22 | 7.27 | 7.27 | 454,055 |
| Mar 20, 2024 | 7.10 | 7.15 | 7.07 | 7.12 | 7.12 | 155,547 |
| Mar 19, 2024 | 7.14 | 7.15 | 7.07 | 7.11 | 7.11 | 119,136 |
| Mar 18, 2024 | 7.11 | 7.15 | 7.06 | 7.15 | 7.15 | 171,120 |
| Mar 15, 2024 | 7.15 | 7.17 | 7.09 | 7.10 | 7.10 | 148,529 |
| Mar 14, 2024 | 7.26 | 7.31 | 7.16 | 7.16 | 7.16 | 252,766 |
| Mar 13, 2024 | 7.32 | 7.33 | 7.25 | 7.25 | 7.25 | 123,550 |
| Mar 12, 2024 | 7.51 | 7.55 | 7.36 | 7.36 | 7.36 | 259,400 |
| Mar 11, 2024 | 7.55 | 7.62 | 7.53 | 7.56 | 7.56 | 103,288 |
| Mar 8, 2024 | 7.53 | 7.62 | 7.50 | 7.53 | 7.53 | 221,279 |
| Mar 7, 2024 | 7.42 | 7.52 | 7.40 | 7.47 | 7.47 | 205,004 |
| Mar 6, 2024 | 7.39 | 7.48 | 7.37 | 7.43 | 7.43 | 218,494 |
| Mar 5, 2024 | 7.35 | 7.38 | 7.33 | 7.37 | 7.37 | 186,001 |
| Mar 4, 2024 | 7.47 | 7.50 | 7.34 | 7.35 | 7.35 | 134,846 |
| Mar 1, 2024 | 7.41 | 7.51 | 7.38 | 7.51 | 7.51 | 162,945 |
| Feb 29, 2024 | 7.29 | 7.48 | 7.27 | 7.35 | 7.35 | 219,057 |
| Feb 28, 2024 | 7.38 | 7.38 | 7.28 | 7.30 | 7.30 | 215,989 |
| Feb 27, 2024 | 7.27 | 7.34 | 7.24 | 7.32 | 7.32 | 176,974 |
| Feb 26, 2024 | 7.24 | 7.31 | 7.19 | 7.26 | 7.26 | 175,299 |
| Feb 23, 2024 | 7.37 | 7.39 | 7.26 | 7.29 | 7.29 | 217,789 |
| Feb 22, 2024 | 7.54 | 7.54 | 7.41 | 7.45 | 7.45 | 128,676 |
| Feb 21, 2024 | 7.53 | 7.55 | 7.47 | 7.49 | 7.49 | 134,802 |
| Feb 20, 2024 | 7.72 | 7.72 | 7.60 | 7.60 | 7.60 | 275,278 |
| Feb 19, 2024 | 7.73 | 7.75 | 7.71 | 7.72 | 7.72 | 122,718 |
| Feb 16, 2024 | 7.87 | 7.88 | 7.72 | 7.76 | 7.76 | 183,506 |
| Feb 15, 2024 | 7.80 | 7.90 | 7.79 | 7.81 | 7.81 | 259,892 |
| Feb 14, 2024 | 7.62 | 7.73 | 7.62 | 7.72 | 7.72 | 216,614 |
| Feb 13, 2024 | 7.83 | 7.85 | 7.54 | 7.60 | 7.60 | 493,240 |
| Feb 12, 2024 | 7.63 | 7.84 | 7.62 | 7.84 | 7.84 | 160,663 |
| Feb 9, 2024 | 7.52 | 7.60 | 7.51 | 7.56 | 7.56 | 258,172 |
| Feb 8, 2024 | 7.60 | 7.62 | 7.55 | 7.57 | 7.57 | 104,993 |
| Feb 7, 2024 | 7.55 | 7.69 | 7.54 | 7.61 | 7.61 | 421,699 |
| Feb 6, 2024 | 7.34 | 7.39 | 7.30 | 7.39 | 7.39 | 173,382 |
| Feb 5, 2024 | 7.45 | 7.47 | 7.23 | 7.28 | 7.28 | 201,014 |
| Feb 2, 2024 | 7.55 | 7.56 | 7.36 | 7.43 | 7.43 | 326,951 |
| Feb 1, 2024 | 7.51 | 7.61 | 7.45 | 7.47 | 7.47 | 319,284 |
| Jan 31, 2024 | 7.37 | 7.54 | 7.36 | 7.48 | 7.48 | 144,293 |
| Jan 30, 2024 | 7.44 | 7.45 | 7.33 | 7.35 | 7.35 | 310,417 |
| Jan 29, 2024 | 7.36 | 7.40 | 7.32 | 7.39 | 7.39 | 184,971 |
| Jan 26, 2024 | 7.40 | 7.44 | 7.38 | 7.39 | 7.39 | 72,467 |
| Jan 25, 2024 | 7.39 | 7.45 | 7.32 | 7.37 | 7.37 | 105,555 |
| Jan 24, 2024 | 7.51 | 7.56 | 7.43 | 7.45 | 7.45 | 160,425 |
| Jan 23, 2024 | 7.36 | 7.52 | 7.34 | 7.39 | 7.39 | 153,799 |
| Jan 22, 2024 | 7.24 | 7.48 | 7.22 | 7.32 | 7.32 | 407,681 |
| Jan 19, 2024 | 7.28 | 7.29 | 7.15 | 7.15 | 7.15 | 301,829 |
| Jan 18, 2024 | 7.26 | 7.32 | 7.24 | 7.29 | 7.29 | 139,455 |
| Jan 17, 2024 | 7.34 | 7.36 | 7.21 | 7.26 | 7.26 | 232,423 |
| Jan 16, 2024 | 7.61 | 7.62 | 7.51 | 7.52 | 7.52 | 400,490 |
| Jan 15, 2024 | 7.63 | 7.65 | 7.60 | 7.63 | 7.63 | 242,633 |
| Jan 12, 2024 | 7.70 | 7.77 | 7.65 | 7.67 | 7.67 | 104,250 |
| Jan 11, 2024 | 7.80 | 7.84 | 7.62 | 7.67 | 7.67 | 126,591 |
| Jan 10, 2024 | 7.83 | 7.85 | 7.73 | 7.76 | 7.76 | 97,906 |
| Jan 9, 2024 | 7.82 | 7.82 | 7.74 | 7.82 | 7.82 | 152,124 |
| Jan 8, 2024 | 7.80 | 7.83 | 7.74 | 7.81 | 7.81 | 78,868 |
| Jan 5, 2024 | 7.82 | 7.89 | 7.73 | 7.83 | 7.83 | 218,097 |
| Jan 4, 2024 | 7.91 | 7.96 | 7.83 | 7.86 | 7.86 | 188,232 |
| Jan 3, 2024 | 8.10 | 8.11 | 7.83 | 7.89 | 7.89 | 228,788 |
| Jan 2, 2024 | 8.18 | 8.22 | 8.05 | 8.18 | 8.18 | 228,355 |
| Dec 29, 2023 | 8.19 | 8.22 | 8.11 | 8.11 | 8.11 | 101,933 |
| Dec 28, 2023 | 8.18 | 8.20 | 8.15 | 8.15 | 8.15 | 169,369 |
| Dec 27, 2023 | 8.11 | 8.17 | 8.07 | 8.10 | 8.10 | 181,507 |
| Dec 22, 2023 | 8.03 | 8.06 | 7.98 | 8.04 | 8.04 | 123,701 |
| Dec 21, 2023 | 7.95 | 8.04 | 7.91 | 8.00 | 8.00 | 217,404 |
| Dec 20, 2023 | 8.04 | 8.06 | 7.96 | 7.97 | 7.97 | 129,402 |
| Dec 19, 2023 | 7.88 | 8.03 | 7.84 | 7.96 | 7.96 | 324,008 |
| Dec 18, 2023 | 7.96 | 7.98 | 7.84 | 7.84 | 7.84 | 283,822 |
| Dec 15, 2023 | 7.92 | 8.05 | 7.91 | 8.00 | 8.00 | 266,760 |
| Dec 14, 2023 | 7.64 | 7.94 | 7.61 | 7.88 | 7.88 | 870,128 |
| Dec 13, 2023 | 7.31 | 7.33 | 7.27 | 7.28 | 7.28 | 407,846 |
| Dec 12, 2023 | 7.48 | 7.51 | 7.28 | 7.28 | 7.28 | 194,409 |
| Dec 11, 2023 | 7.50 | 7.52 | 7.42 | 7.46 | 7.46 | 179,954 |
| Dec 8, 2023 | 7.51 | 7.60 | 7.51 | 7.53 | 7.53 | 92,623 |
| Dec 7, 2023 | 7.56 | 7.57 | 7.51 | 7.53 | 7.53 | 269,529 |
| Dec 6, 2023 | 7.61 | 7.67 | 7.59 | 7.62 | 7.62 | 304,813 |
| Dec 5, 2023 | 7.63 | 7.66 | 7.58 | 7.64 | 7.64 | 123,278 |
| Dec 4, 2023 | 7.61 | 7.72 | 7.58 | 7.65 | 7.65 | 343,265 |
| Dec 1, 2023 | 7.43 | 7.53 | 7.39 | 7.53 | 7.53 | 1,214,949 |
| Nov 30, 2023 | 7.36 | 7.45 | 7.35 | 7.44 | 7.44 | 162,095 |
| Nov 29, 2023 | 7.26 | 7.42 | 7.26 | 7.33 | 7.33 | 263,734 |
| Nov 28, 2023 | 7.21 | 7.24 | 7.12 | 7.24 | 7.24 | 81,434 |
| Nov 27, 2023 | 7.22 | 7.24 | 7.19 | 7.22 | 7.22 | 320,916 |
| Nov 24, 2023 | 7.29 | 7.32 | 7.23 | 7.23 | 7.23 | 82,136 |
| Nov 23, 2023 | 7.32 | 7.33 | 7.28 | 7.32 | 7.32 | 206,731 |
| Nov 22, 2023 | 7.29 | 7.37 | 7.29 | 7.34 | 7.34 | 167,322 |
| Nov 21, 2023 | 7.41 | 7.42 | 7.28 | 7.30 | 7.30 | 126,715 |
| Nov 20, 2023 | 7.30 | 7.43 | 7.28 | 7.43 | 7.43 | 153,834 |
| Nov 17, 2023 | 7.34 | 7.45 | 7.28 | 7.28 | 7.28 | 332,032 |
| Nov 16, 2023 | 7.36 | 7.37 | 7.28 | 7.31 | 7.31 | 106,061 |
| Nov 15, 2023 | 7.38 | 7.55 | 7.35 | 7.50 | 7.50 | 675,952 |
| Nov 14, 2023 | 6.98 | 7.30 | 6.95 | 7.30 | 7.30 | 149,495 |
| Nov 13, 2023 | 6.95 | 7.00 | 6.93 | 7.00 | 7.00 | 150,586 |
| Nov 10, 2023 | 7.03 | 7.03 | 6.91 | 6.94 | 6.94 | 124,915 |
| Nov 9, 2023 | 7.13 | 7.16 | 7.11 | 7.13 | 7.13 | 118,940 |
| Nov 8, 2023 | 7.21 | 7.24 | 7.07 | 7.08 | 7.08 | 262,993 |
| Nov 7, 2023 | 7.19 | 7.22 | 7.15 | 7.20 | 7.20 | 208,597 |
| Nov 6, 2023 | 7.33 | 7.37 | 7.20 | 7.22 | 7.22 | 148,808 |
| Nov 3, 2023 | 7.20 | 7.38 | 7.18 | 7.29 | 7.29 | 135,058 |
| Nov 2, 2023 | 6.90 | 7.16 | 6.88 | 7.14 | 7.14 | 299,554 |
| Nov 1, 2023 | 7.00 | 7.06 | 6.93 | 6.95 | 6.95 | 147,443 |
| Oct 31, 2023 | 6.94 | 7.03 | 6.92 | 7.00 | 7.00 | 127,838 |
| Oct 30, 2023 | 7.09 | 7.13 | 6.88 | 6.90 | 6.90 | 203,801 |
| Oct 27, 2023 | 7.19 | 7.19 | 7.04 | 7.08 | 7.08 | 121,236 |
| Oct 26, 2023 | 7.11 | 7.30 | 7.11 | 7.25 | 7.25 | 192,240 |
| Oct 25, 2023 | 7.24 | 7.26 | 7.10 | 7.15 | 7.15 | 88,037 |
| Oct 24, 2023 | 7.19 | 7.36 | 7.17 | 7.31 | 7.31 | 137,783 |
| Oct 23, 2023 | 7.21 | 7.23 | 7.06 | 7.22 | 7.22 | 152,456 |
| Oct 20, 2023 | 7.23 | 7.30 | 7.11 | 7.21 | 7.21 | 203,758 |
| Oct 19, 2023 | 7.60 | 7.60 | 7.50 | 7.53 | 7.53 | 186,774 |
| Oct 18, 2023 | 7.71 | 7.75 | 7.59 | 7.62 | 7.62 | 101,842 |
| Oct 17, 2023 | 7.70 | 7.80 | 7.63 | 7.78 | 7.78 | 221,972 |
| Oct 16, 2023 | 7.66 | 7.68 | 7.60 | 7.65 | 7.65 | 195,096 |
| Oct 13, 2023 | 7.68 | 7.76 | 7.66 | 7.70 | 7.70 | 129,980 |
| Oct 12, 2023 | 7.88 | 7.93 | 7.73 | 7.73 | 7.73 | 403,736 |
| Oct 11, 2023 | 7.77 | 7.90 | 7.75 | 7.82 | 7.82 | 421,656 |
| Oct 10, 2023 | 7.54 | 7.75 | 7.51 | 7.72 | 7.72 | 234,804 |
| Oct 9, 2023 | 7.47 | 7.53 | 7.45 | 7.46 | 7.46 | 230,156 |
| Oct 6, 2023 | 7.44 | 7.45 | 7.32 | 7.40 | 7.40 | 402,932 |
| Oct 5, 2023 | 7.53 | 7.56 | 7.39 | 7.40 | 7.40 | 1,111,109 |
| Oct 4, 2023 | 7.46 | 7.52 | 7.38 | 7.42 | 7.42 | 189,739 |
| Oct 3, 2023 | 7.70 | 7.70 | 7.47 | 7.51 | 7.51 | 257,797 |
| Oct 2, 2023 | 8.00 | 8.00 | 7.77 | 7.80 | 7.80 | 157,025 |
| Sep 29, 2023 | 7.97 | 8.09 | 7.94 | 7.94 | 7.94 | 155,417 |
| Sep 28, 2023 | 8.01 | 8.02 | 7.87 | 7.91 | 7.91 | 199,351 |
| Sep 27, 2023 | 8.02 | 8.09 | 8.00 | 8.01 | 8.01 | 138,167 |
| Sep 26, 2023 | 8.08 | 8.08 | 7.97 | 8.02 | 8.02 | 417,949 |
| Sep 25, 2023 | 8.14 | 8.17 | 8.05 | 8.14 | 8.14 | 165,017 |
| Sep 22, 2023 | 8.22 | 8.26 | 8.17 | 8.19 | 8.19 | 111,840 |
| Sep 21, 2023 | 8.32 | 8.34 | 8.21 | 8.21 | 8.21 | 160,123 |
| Sep 20, 2023 | 8.34 | 8.38 | 8.31 | 8.35 | 8.35 | 121,475 |
| Sep 19, 2023 | 8.29 | 8.37 | 8.27 | 8.35 | 8.35 | 143,325 |
| Sep 18, 2023 | 8.47 | 8.47 | 8.33 | 8.33 | 8.33 | 162,547 |
| Sep 15, 2023 | 8.56 | 8.56 | 8.45 | 8.45 | 8.45 | 193,637 |
| Sep 14, 2023 | 8.34 | 8.50 | 8.31 | 8.50 | 8.50 | 343,480 |
| Sep 13, 2023 | 8.32 | 8.35 | 8.29 | 8.33 | 8.33 | 237,180 |
| Sep 12, 2023 | 8.29 | 8.34 | 8.24 | 8.30 | 8.30 | 125,676 |
| Sep 11, 2023 | 8.31 | 8.33 | 8.25 | 8.31 | 8.31 | 72,593 |
| Sep 8, 2023 | 8.29 | 8.34 | 8.24 | 8.27 | 8.27 | 161,744 |
| Sep 7, 2023 | 8.31 | 8.32 | 8.19 | 8.25 | 8.25 | 167,169 |
| Sep 6, 2023 | 8.43 | 8.44 | 8.34 | 8.34 | 8.34 | 89,538 |
| Sep 5, 2023 | 8.51 | 8.52 | 8.46 | 8.49 | 8.49 | 158,787 |
| Sep 4, 2023 | 8.56 | 8.57 | 8.51 | 8.52 | 8.52 | 113,220 |
| Sep 1, 2023 | 8.52 | 8.60 | 8.52 | 8.57 | 8.57 | 124,781 |
| Aug 31, 2023 | 8.51 | 8.57 | 8.50 | 8.52 | 8.52 | 121,904 |
| Aug 30, 2023 | 8.63 | 8.63 | 8.50 | 8.54 | 8.54 | 283,513 |
| Aug 29, 2023 | 8.63 | 8.70 | 8.58 | 8.68 | 8.68 | 254,724 |
| Aug 28, 2023 | 8.54 | 8.60 | 8.53 | 8.57 | 8.57 | 98,429 |
| Aug 25, 2023 | 8.46 | 8.52 | 8.46 | 8.52 | 8.52 | 68,474 |
| Aug 24, 2023 | 8.59 | 8.60 | 8.47 | 8.47 | 8.47 | 125,297 |
| Aug 23, 2023 | 8.43 | 8.53 | 8.43 | 8.53 | 8.53 | 161,108 |
| Aug 22, 2023 | 8.38 | 8.46 | 8.37 | 8.40 | 8.40 | 108,802 |
| Aug 21, 2023 | 8.43 | 8.46 | 8.36 | 8.37 | 8.37 | 95,475 |
| Aug 18, 2023 | 8.44 | 8.45 | 8.35 | 8.43 | 8.43 | 153,909 |
| Aug 17, 2023 | 8.57 | 8.57 | 8.46 | 8.47 | 8.47 | 136,008 |
| Aug 16, 2023 | 8.62 | 8.65 | 8.58 | 8.61 | 8.61 | 187,154 |
| Aug 14, 2023 | 8.81 | 8.87 | 8.75 | 8.85 | 8.85 | 85,918 |
| Aug 11, 2023 | 8.89 | 8.89 | 8.80 | 8.81 | 8.81 | 146,019 |
| Aug 10, 2023 | 8.97 | 8.99 | 8.90 | 8.94 | 8.94 | 120,173 |
| Aug 9, 2023 | 8.95 | 9.00 | 8.92 | 8.99 | 8.99 | 119,628 |
| Aug 8, 2023 | 8.86 | 8.89 | 8.83 | 8.88 | 8.88 | 193,080 |
| Aug 7, 2023 | 8.97 | 8.99 | 8.85 | 8.89 | 8.89 | 185,059 |
| Aug 4, 2023 | 9.07 | 9.09 | 9.00 | 9.06 | 9.06 | 167,634 |
| Aug 3, 2023 | 9.13 | 9.19 | 9.09 | 9.09 | 9.09 | 118,986 |
| Aug 2, 2023 | 9.24 | 9.24 | 9.08 | 9.10 | 9.10 | 321,214 |
| Aug 1, 2023 | 9.54 | 9.56 | 9.48 | 9.50 | 9.50 | 123,526 |
| Jul 31, 2023 | 9.48 | 9.61 | 9.47 | 9.55 | 9.55 | 193,034 |
| Jul 28, 2023 | 9.49 | 9.55 | 9.36 | 9.39 | 9.39 | 381,329 |
| Jul 27, 2023 | 9.61 | 9.67 | 9.57 | 9.57 | 9.57 | 354,742 |
| Jul 26, 2023 | 9.75 | 9.75 | 9.55 | 9.58 | 9.58 | 127,375 |
| Jul 25, 2023 | 9.73 | 9.80 | 9.68 | 9.77 | 9.77 | 86,370 |
| Jul 24, 2023 | 9.65 | 9.76 | 9.63 | 9.75 | 9.75 | 100,466 |
| Jul 21, 2023 | 9.69 | 9.73 | 9.64 | 9.73 | 9.73 | 141,730 |
| Jul 20, 2023 | 9.72 | 9.75 | 9.63 | 9.69 | 9.69 | 101,184 |
| Jul 19, 2023 | 9.69 | 9.82 | 9.67 | 9.82 | 9.82 | 113,248 |
| Jul 18, 2023 | 9.71 | 9.82 | 9.70 | 9.71 | 9.71 | 194,482 |
| Jul 17, 2023 | 9.50 | 9.68 | 9.48 | 9.65 | 9.65 | 125,320 |
| Jul 14, 2023 | 9.65 | 9.66 | 9.55 | 9.56 | 9.56 | 107,437 |
| Jul 13, 2023 | 9.64 | 9.72 | 9.64 | 9.68 | 9.68 | 83,118 |
| Jul 12, 2023 | 9.53 | 9.62 | 9.51 | 9.58 | 9.58 | 151,270 |
| Jul 11, 2023 | 9.51 | 9.53 | 9.45 | 9.52 | 9.52 | 126,452 |
| Jul 10, 2023 | 9.38 | 9.44 | 9.35 | 9.42 | 9.42 | 80,047 |
| Jul 7, 2023 | 9.34 | 9.46 | 9.29 | 9.46 | 9.46 | 97,197 |
| Jul 6, 2023 | 9.57 | 9.57 | 9.32 | 9.33 | 9.33 | 62,645 |
| Jul 5, 2023 | 9.65 | 9.65 | 9.55 | 9.63 | 9.63 | 163,859 |
| Jul 4, 2023 | 9.70 | 9.73 | 9.64 | 9.70 | 9.70 | 76,239 |
| Jul 3, 2023 | 9.67 | 9.78 | 9.65 | 9.72 | 9.72 | 126,237 |
| Jun 30, 2023 | 9.50 | 9.61 | 9.50 | 9.61 | 9.61 | 121,246 |
| Jun 29, 2023 | 9.52 | 9.56 | 9.47 | 9.47 | 9.47 | 108,487 |
| Jun 28, 2023 | 9.44 | 9.54 | 9.42 | 9.54 | 9.54 | 127,866 |
| Jun 27, 2023 | 9.43 | 9.43 | 9.35 | 9.37 | 9.37 | 180,146 |
| Jun 26, 2023 | 9.40 | 9.50 | 9.34 | 9.44 | 9.44 | 152,239 |
| Jun 23, 2023 | 9.41 | 9.47 | 9.36 | 9.41 | 9.41 | 137,563 |
| Jun 22, 2023 | 9.54 | 9.55 | 9.40 | 9.52 | 9.52 | 130,776 |
| Jun 21, 2023 | 9.65 | 9.67 | 9.56 | 9.60 | 9.60 | 88,574 |
| Jun 20, 2023 | 9.80 | 9.84 | 9.64 | 9.66 | 9.66 | 175,796 |
| Jun 19, 2023 | 9.84 | 9.88 | 9.83 | 9.84 | 9.84 | 75,543 |
| Jun 16, 2023 | 9.90 | 9.97 | 9.85 | 9.85 | 9.85 | 164,341 |
| Jun 15, 2023 | 9.93 | 9.93 | 9.80 | 9.87 | 9.87 | 220,876 |
| Jun 14, 2023 | 9.97 | 10.05 | 9.86 | 9.92 | 9.92 | 132,930 |
| Jun 13, 2023 | 10.00 | 10.06 | 9.94 | 9.96 | 9.96 | 195,643 |
| Jun 12, 2023 | 9.95 | 9.98 | 9.82 | 9.98 | 9.98 | 148,633 |
| Jun 9, 2023 | 9.91 | 9.98 | 9.90 | 9.92 | 9.92 | 126,192 |
| Jun 8, 2023 | 10.01 | 10.02 | 9.89 | 9.90 | 9.90 | 216,380 |
| Jun 7, 2023 | 9.95 | 10.02 | 9.94 | 10.00 | 10.00 | 136,832 |
| Jun 6, 2023 | 9.95 | 10.06 | 9.92 | 10.06 | 10.06 | 72,686 |
| Jun 5, 2023 | 9.99 | 10.03 | 9.93 | 10.02 | 10.02 | 102,088 |
| Jun 2, 2023 | 9.92 | 10.00 | 9.90 | 9.97 | 9.97 | 59,309 |
| Jun 1, 2023 | 9.80 | 9.87 | 9.73 | 9.74 | 9.74 | 146,568 |
| May 31, 2023 | 9.87 | 9.93 | 9.72 | 9.74 | 9.74 | 123,910 |
| May 30, 2023 | 9.86 | 9.98 | 9.82 | 9.85 | 9.85 | 140,705 |
| May 29, 2023 | 9.89 | 9.89 | 9.83 | 9.85 | 9.85 | 54,791 |
| May 26, 2023 | 9.86 | 9.89 | 9.79 | 9.84 | 9.84 | 94,778 |
| May 25, 2023 | 9.84 | 9.90 | 9.81 | 9.82 | 9.82 | 58,660 |
| May 24, 2023 | 9.90 | 9.94 | 9.78 | 9.83 | 9.83 | 184,739 |
| May 23, 2023 | 9.93 | 10.03 | 9.90 | 10.01 | 10.01 | 154,503 |
| May 22, 2023 | 9.85 | 9.97 | 9.84 | 9.95 | 9.95 | 80,624 |
| May 19, 2023 | 9.93 | 9.98 | 9.90 | 9.90 | 9.90 | 106,036 |
| May 18, 2023 | 9.99 | 10.03 | 9.90 | 9.97 | 9.97 | 89,174 |
| May 17, 2023 | 9.94 | 9.99 | 9.92 | 9.99 | 9.99 | 186,941 |
| May 16, 2023 | 10.11 | 10.16 | 10.03 | 10.04 | 10.04 | 109,822 |
| May 15, 2023 | 10.13 | 10.19 | 10.09 | 10.13 | 10.13 | 115,878 |
| May 12, 2023 | 9.70 | 10.13 | 9.68 | 10.04 | 10.04 | 245,693 |
| May 11, 2023 | 9.75 | 9.77 | 9.67 | 9.68 | 9.68 | 147,992 |
| May 10, 2023 | 9.68 | 9.70 | 9.60 | 9.69 | 9.69 | 100,640 |
| May 9, 2023 | 9.66 | 9.70 | 9.59 | 9.64 | 9.64 | 447,749 |
| May 8, 2023 | 9.65 | 9.69 | 9.62 | 9.65 | 9.65 | 54,739 |
| May 5, 2023 | 9.55 | 9.63 | 9.51 | 9.61 | 9.61 | 192,328 |
| May 4, 2023 | 9.50 | 9.62 | 9.47 | 9.56 | 9.56 | 471,148 |
| May 3, 2023 | 9.50 | 9.52 | 9.40 | 9.46 | 9.46 | 142,742 |
| May 2, 2023 | 9.68 | 9.71 | 9.47 | 9.47 | 9.47 | 154,583 |
| Apr 28, 2023 | 9.76 | 9.76 | 9.59 | 9.64 | 9.64 | 189,306 |
| Apr 27, 2023 | 9.72 | 9.85 | 9.69 | 9.83 | 9.83 | 230,617 |
| Apr 26, 2023 | 9.98 | 9.99 | 9.66 | 9.77 | 9.77 | 291,092 |
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%