Amsterdam - Delayed Quote • EUR
iShares MSCI Europe SRI UCITS ETF (ISED.AS)
At close: April 26 at 12:47 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 | 7.49 | 7.49 | 7.48 | 7.53 | 7.53 | 1,535 |
Apr 25, 2024 | 7.49 | 7.50 | 7.38 | 7.42 | 7.42 | 22,406 |
Apr 24, 2024 | 7.56 | 7.56 | 7.53 | 7.50 | 7.50 | 3,857 |
Apr 23, 2024 | 7.50 | 7.53 | 7.50 | 7.55 | 7.55 | 7,729 |
Apr 22, 2024 | 7.47 | 7.47 | 7.47 | 7.46 | 7.46 | 16 |
Apr 19, 2024 | 7.39 | 7.42 | 7.38 | 7.42 | 7.42 | 1,865 |
Apr 18, 2024 | 7.42 | 7.42 | 7.41 | 7.42 | 7.42 | 48,731 |
Apr 17, 2024 | 7.41 | 7.45 | 7.40 | 7.40 | 7.40 | 87,803 |
Apr 16, 2024 | 7.41 | 7.41 | 7.38 | 7.39 | 7.39 | 25,611 |
Apr 15, 2024 | 7.51 | 7.54 | 7.49 | 7.49 | 7.49 | 3,839 |
Apr 12, 2024 | 7.55 | 7.56 | 7.51 | 7.47 | 7.47 | 21,033 |
Apr 11, 2024 | 7.49 | 7.51 | 7.48 | 7.49 | 7.49 | 860 |
Apr 10, 2024 | 7.52 | 7.52 | 7.44 | 7.49 | 7.49 | 69,532 |
Apr 9, 2024 | 7.51 | 7.51 | 7.48 | 7.47 | 7.47 | 4,028 |
Apr 8, 2024 | 7.49 | 7.49 | 7.49 | 7.52 | 7.52 | 150 |
Apr 5, 2024 | 7.48 | 7.49 | 7.48 | 7.49 | 7.49 | 586 |
Apr 4, 2024 | 7.57 | 7.57 | 7.56 | 7.56 | 7.56 | 22,148 |
Apr 3, 2024 | 7.57 | 7.57 | 7.55 | 7.57 | 7.57 | 586 |
Apr 2, 2024 | 7.67 | 7.67 | 7.55 | 7.55 | 7.55 | 3,323 |
Mar 28, 2024 | 7.67 | 7.67 | 7.66 | 7.67 | 7.67 | 39,219 |
Mar 27, 2024 | 7.66 | 7.66 | 7.66 | 7.65 | 7.65 | 53,389 |
Mar 26, 2024 | 7.64 | 7.65 | 7.63 | 7.65 | 7.65 | 44,373 |
Mar 25, 2024 | 7.64 | 7.64 | 7.61 | 7.63 | 7.63 | 1,289 |
Mar 22, 2024 | 7.62 | 7.64 | 7.62 | 7.64 | 7.64 | 350 |
Mar 21, 2024 | 7.63 | 7.63 | 7.59 | 7.62 | 7.62 | 12,939 |
Mar 20, 2024 | 7.54 | 7.54 | 7.54 | 7.56 | 7.56 | 18 |
Mar 19, 2024 | 7.52 | 7.54 | 7.52 | 7.54 | 7.54 | 17,977 |
Mar 18, 2024 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | 34 |
Mar 15, 2024 | 7.61 | 7.62 | 7.56 | 7.55 | 7.55 | 2,760 |
Mar 14, 2024 | 0.01 Dividend | |||||
Mar 14, 2024 | 7.63 | 7.64 | 7.63 | 7.61 | 7.61 | 5,232 |
Mar 13, 2024 | 7.61 | 7.62 | 7.61 | 7.62 | 7.61 | 13,348 |
Mar 12, 2024 | 7.58 | 7.58 | 7.55 | 7.61 | 7.60 | 64 |
Mar 11, 2024 | 7.54 | 7.54 | 7.52 | 7.54 | 7.53 | 3,935 |
Mar 8, 2024 | 7.58 | 7.59 | 7.58 | 7.57 | 7.57 | 16,443 |
Mar 7, 2024 | 7.47 | 7.58 | 7.47 | 7.59 | 7.58 | 1,612 |
Mar 6, 2024 | 7.45 | 7.47 | 7.45 | 7.47 | 7.47 | 8,215 |
Mar 5, 2024 | 7.49 | 7.49 | 7.46 | 7.46 | 7.45 | 2,176 |
Mar 4, 2024 | 7.50 | 7.50 | 7.48 | 7.51 | 7.50 | 100,626 |
Mar 1, 2024 | 7.50 | 7.50 | 7.48 | 7.51 | 7.50 | 8,641 |
Feb 29, 2024 | 7.49 | 7.49 | 7.49 | 7.48 | 7.48 | 3,104 |
Feb 28, 2024 | 7.49 | 7.49 | 7.45 | 7.46 | 7.45 | 22,728 |
Feb 27, 2024 | 7.52 | 7.52 | 7.48 | 7.50 | 7.49 | 9,137 |
Feb 26, 2024 | 7.52 | 7.52 | 7.52 | 7.51 | 7.51 | 214 |
Feb 23, 2024 | 7.53 | 7.53 | 7.51 | 7.53 | 7.52 | 164,704 |
Feb 22, 2024 | 7.52 | 7.53 | 7.49 | 7.52 | 7.51 | 7,841 |
Feb 21, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.42 | - |
Feb 20, 2024 | 7.43 | 7.44 | 7.43 | 7.43 | 7.42 | 1,556 |
Feb 19, 2024 | 7.41 | 7.43 | 7.40 | 7.44 | 7.43 | 18,903 |
Feb 16, 2024 | 7.42 | 7.42 | 7.41 | 7.43 | 7.42 | 801 |
Feb 15, 2024 | 7.38 | 7.39 | 7.38 | 7.38 | 7.37 | 4,862 |
Feb 14, 2024 | 7.29 | 7.32 | 7.29 | 7.32 | 7.32 | 5,217 |
Feb 13, 2024 | 7.34 | 7.34 | 7.26 | 7.27 | 7.26 | 1,187 |
Feb 12, 2024 | 7.35 | 7.35 | 7.34 | 7.35 | 7.34 | 300 |
Feb 9, 2024 | 7.32 | 7.32 | 7.30 | 7.31 | 7.30 | 214 |
Feb 8, 2024 | 7.33 | 7.33 | 7.33 | 7.32 | 7.31 | 1,245 |
Feb 7, 2024 | 7.33 | 7.33 | 7.32 | 7.32 | 7.31 | 850 |
Feb 6, 2024 | 7.33 | 7.33 | 7.32 | 7.33 | 7.32 | 122 |
Feb 5, 2024 | 7.29 | 7.29 | 7.28 | 7.28 | 7.27 | 34,423 |
Feb 2, 2024 | 7.33 | 7.33 | 7.28 | 7.27 | 7.26 | 51,050 |
Feb 1, 2024 | 7.27 | 7.29 | 7.27 | 7.27 | 7.26 | 28,138 |
Jan 31, 2024 | 7.32 | 7.32 | 7.29 | 7.30 | 7.29 | 1,416 |
Jan 30, 2024 | 7.32 | 7.32 | 7.30 | 7.29 | 7.28 | 48,212 |
Jan 29, 2024 | 7.28 | 7.30 | 7.27 | 7.29 | 7.28 | 21,983 |
Jan 26, 2024 | 7.23 | 7.29 | 7.23 | 7.29 | 7.28 | 8,446 |
Jan 25, 2024 | 7.16 | 7.21 | 7.16 | 7.22 | 7.21 | 14,602 |
Jan 24, 2024 | 7.14 | 7.17 | 7.13 | 7.17 | 7.16 | 45,541 |
Jan 23, 2024 | 7.12 | 7.12 | 7.08 | 7.09 | 7.08 | 443 |
Jan 22, 2024 | 7.09 | 7.11 | 7.08 | 7.11 | 7.10 | 102,773 |
Jan 19, 2024 | 7.08 | 7.08 | 7.03 | 7.03 | 7.02 | 35,649 |
Jan 18, 2024 | 7.01 | 7.03 | 7.01 | 7.04 | 7.03 | 600 |
Jan 17, 2024 | 6.98 | 6.98 | 6.98 | 6.99 | 6.98 | 238 |
Jan 16, 2024 | 7.01 | 7.04 | 7.01 | 7.05 | 7.05 | 14,218 |
Jan 15, 2024 | 7.07 | 7.07 | 7.06 | 7.06 | 7.06 | 1,105 |
Jan 12, 2024 | 7.07 | 7.10 | 7.07 | 7.10 | 7.09 | 7,030 |
Jan 11, 2024 | 7.12 | 7.12 | 7.09 | 7.03 | 7.02 | 4,435 |
Jan 10, 2024 | 7.05 | 7.07 | 7.05 | 7.06 | 7.06 | 19,776 |
Jan 9, 2024 | 7.08 | 7.08 | 7.07 | 7.06 | 7.05 | 1,313 |
Jan 8, 2024 | 7.02 | 7.02 | 7.00 | 7.06 | 7.05 | 5,234 |
Jan 5, 2024 | 7.00 | 7.03 | 6.98 | 7.03 | 7.02 | 7,023 |
Jan 4, 2024 | 7.03 | 7.05 | 7.01 | 7.05 | 7.05 | 2,821 |
Jan 3, 2024 | 7.08 | 7.08 | 7.00 | 7.01 | 7.00 | 2,007 |
Jan 2, 2024 | 7.14 | 7.15 | 7.06 | 7.07 | 7.06 | 3,335 |
Dec 29, 2023 | 7.12 | 7.12 | 7.12 | 7.10 | 7.09 | 912 |
Dec 28, 2023 | 7.14 | 7.14 | 7.11 | 7.11 | 7.10 | 50 |
Dec 27, 2023 | 7.11 | 7.12 | 7.10 | 7.11 | 7.10 | 3,770 |
Dec 22, 2023 | 7.07 | 7.07 | 7.07 | 7.09 | 7.08 | 2 |
Dec 21, 2023 | 7.10 | 7.10 | 7.09 | 7.10 | 7.10 | 301 |
Dec 20, 2023 | 7.11 | 7.11 | 7.09 | 7.13 | 7.12 | 33,924 |
Dec 19, 2023 | 7.09 | 7.11 | 7.09 | 7.11 | 7.10 | 28,106 |
Dec 18, 2023 | 7.07 | 7.07 | 7.07 | 7.06 | 7.05 | 50 |
Dec 15, 2023 | 7.09 | 7.09 | 7.08 | 7.09 | 7.09 | 588 |
Dec 14, 2023 | 0.01 Dividend | |||||
Dec 14, 2023 | 7.14 | 7.15 | 7.07 | 7.08 | 7.07 | 103,272 |
Dec 13, 2023 | 7.07 | 7.09 | 7.06 | 7.06 | 7.04 | 113,098 |
Dec 12, 2023 | 7.06 | 7.07 | 7.05 | 7.05 | 7.03 | 3,696 |
Dec 11, 2023 | 7.03 | 7.06 | 7.02 | 7.06 | 7.04 | 7,713 |
Dec 8, 2023 | 7.00 | 7.00 | 7.00 | 7.04 | 7.02 | - |
Dec 7, 2023 | 6.98 | 6.99 | 6.98 | 6.99 | 6.97 | 5,314 |
Dec 6, 2023 | 6.98 | 7.00 | 6.98 | 7.01 | 6.99 | 221 |
Dec 5, 2023 | 6.92 | 6.97 | 6.92 | 6.97 | 6.95 | 213 |
Dec 4, 2023 | 6.93 | 6.94 | 6.93 | 6.93 | 6.91 | 4,284 |
Dec 1, 2023 | 6.91 | 6.92 | 6.91 | 6.94 | 6.92 | 81 |
Nov 30, 2023 | 6.86 | 6.88 | 6.86 | 6.88 | 6.86 | 16 |
Nov 29, 2023 | 6.82 | 6.84 | 6.82 | 6.85 | 6.83 | 121,519 |
Nov 28, 2023 | 6.81 | 6.81 | 6.80 | 6.81 | 6.79 | 1,555 |
Nov 27, 2023 | 6.84 | 6.85 | 6.84 | 6.84 | 6.82 | 1,247 |
Nov 24, 2023 | 6.82 | 6.83 | 6.82 | 6.85 | 6.83 | 27 |
Nov 23, 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.80 | - |
Nov 22, 2023 | 6.80 | 6.83 | 6.80 | 6.82 | 6.80 | 13,782 |
Nov 21, 2023 | 6.78 | 6.78 | 6.77 | 6.78 | 6.76 | 120 |
Nov 20, 2023 | 6.78 | 6.79 | 6.78 | 6.78 | 6.76 | 210,426 |
Nov 17, 2023 | 6.75 | 6.79 | 6.75 | 6.78 | 6.76 | 18,726 |
Nov 16, 2023 | 6.75 | 6.75 | 6.75 | 6.72 | 6.70 | 7,406 |
Nov 15, 2023 | 6.76 | 6.78 | 6.76 | 6.77 | 6.75 | 22,765 |
Nov 14, 2023 | 6.65 | 6.75 | 6.65 | 6.75 | 6.73 | 66,189 |
Nov 13, 2023 | 6.64 | 6.65 | 6.63 | 6.65 | 6.63 | 47,592 |
Nov 10, 2023 | 6.63 | 6.63 | 6.63 | 6.61 | 6.59 | - |
Nov 9, 2023 | 6.59 | 6.66 | 6.59 | 6.66 | 6.64 | 7,675 |
Nov 8, 2023 | 6.53 | 6.61 | 6.53 | 6.59 | 6.57 | 9,210 |
Nov 7, 2023 | 6.54 | 6.55 | 6.54 | 6.55 | 6.53 | 76 |
Nov 6, 2023 | 6.56 | 6.56 | 6.53 | 6.53 | 6.52 | 27,433 |
Nov 3, 2023 | 6.54 | 6.56 | 6.54 | 6.55 | 6.53 | 5,183 |
Nov 2, 2023 | 6.48 | 6.53 | 6.48 | 6.53 | 6.51 | 450 |
Nov 1, 2023 | 6.40 | 6.40 | 6.40 | 6.43 | 6.41 | - |
Oct 31, 2023 | 6.35 | 6.39 | 6.35 | 6.39 | 6.37 | 2,500 |
Oct 30, 2023 | 6.36 | 6.36 | 6.33 | 6.33 | 6.32 | 60,128 |
Oct 27, 2023 | 6.33 | 6.33 | 6.33 | 6.32 | 6.30 | 502 |
Oct 26, 2023 | 6.30 | 6.30 | 6.30 | 6.35 | 6.33 | - |
Oct 25, 2023 | 6.35 | 6.36 | 6.32 | 6.36 | 6.35 | 1,046 |
Oct 24, 2023 | 6.36 | 6.36 | 6.34 | 6.36 | 6.34 | 20 |
Oct 23, 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.30 | - |
Oct 20, 2023 | 6.33 | 6.37 | 6.32 | 6.32 | 6.30 | 44,687 |
Oct 19, 2023 | 6.44 | 6.44 | 6.41 | 6.41 | 6.39 | 55 |
Oct 18, 2023 | 6.53 | 6.53 | 6.51 | 6.48 | 6.46 | 98,170 |
Oct 17, 2023 | 6.55 | 6.55 | 6.51 | 6.55 | 6.53 | 95,468 |
Oct 16, 2023 | 6.59 | 6.59 | 6.57 | 6.57 | 6.55 | 3,500 |
Oct 13, 2023 | 6.62 | 6.62 | 6.59 | 6.57 | 6.55 | 39 |
Oct 12, 2023 | 6.68 | 6.68 | 6.68 | 6.64 | 6.62 | 47 |
Oct 11, 2023 | 6.61 | 6.65 | 6.61 | 6.64 | 6.62 | 2,626 |
Oct 10, 2023 | 6.56 | 6.56 | 6.56 | 6.63 | 6.61 | - |
Oct 9, 2023 | 6.49 | 6.50 | 6.49 | 6.49 | 6.47 | 11,530 |
Oct 6, 2023 | 6.47 | 6.50 | 6.47 | 6.52 | 6.50 | 3,973 |
Oct 5, 2023 | 6.46 | 6.47 | 6.45 | 6.45 | 6.44 | 8,316 |
Oct 4, 2023 | 6.39 | 6.43 | 6.39 | 6.43 | 6.41 | 16,283 |
Oct 3, 2023 | 6.48 | 6.48 | 6.46 | 6.43 | 6.41 | 501 |
Oct 2, 2023 | 6.58 | 6.58 | 6.49 | 6.50 | 6.48 | 4,632 |
Sep 29, 2023 | 6.57 | 6.61 | 6.57 | 6.57 | 6.55 | 215 |
Sep 28, 2023 | 6.51 | 6.51 | 6.46 | 6.52 | 6.50 | 6,678 |
Sep 27, 2023 | 6.52 | 6.52 | 6.50 | 6.49 | 6.48 | 47 |
Sep 26, 2023 | 6.53 | 6.55 | 6.53 | 6.52 | 6.50 | 1,600 |
Sep 25, 2023 | 6.60 | 6.60 | 6.55 | 6.57 | 6.55 | 7,826 |
Sep 22, 2023 | 6.59 | 6.62 | 6.59 | 6.61 | 6.60 | 1,116 |
Sep 21, 2023 | 6.70 | 6.70 | 6.64 | 6.64 | 6.62 | 25,717 |
Sep 20, 2023 | 6.68 | 6.74 | 6.68 | 6.74 | 6.72 | 13,620 |
Sep 19, 2023 | 6.66 | 6.69 | 6.65 | 6.66 | 6.64 | 11,095 |
Sep 18, 2023 | 6.75 | 6.75 | 6.67 | 6.68 | 6.67 | 176,771 |
Sep 15, 2023 | 6.82 | 6.82 | 6.81 | 6.77 | 6.75 | 3,070 |
Sep 14, 2023 | 0.02 Dividend | |||||
Sep 14, 2023 | 6.67 | 6.69 | 6.65 | 6.76 | 6.74 | 22,630 |
Sep 13, 2023 | 6.66 | 6.68 | 6.65 | 6.69 | 6.64 | 14,998 |
Sep 12, 2023 | 6.74 | 6.74 | 6.70 | 6.70 | 6.66 | 2,900 |
Sep 11, 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.69 | - |
Sep 8, 2023 | 6.72 | 6.72 | 6.72 | 6.70 | 6.66 | - |
Sep 7, 2023 | 6.69 | 6.71 | 6.67 | 6.70 | 6.65 | 26,159 |
Sep 6, 2023 | 6.71 | 6.72 | 6.70 | 6.71 | 6.67 | 28,081 |
Sep 5, 2023 | 6.73 | 6.76 | 6.72 | 6.74 | 6.70 | 27,020 |
Sep 4, 2023 | 6.80 | 6.80 | 6.80 | 6.76 | 6.72 | - |
Sep 1, 2023 | 6.76 | 6.78 | 6.76 | 6.77 | 6.72 | 1,545 |
Aug 31, 2023 | 6.76 | 6.79 | 6.76 | 6.76 | 6.72 | 1,725 |
Aug 30, 2023 | 6.78 | 6.78 | 6.77 | 6.76 | 6.72 | 25,457 |
Aug 29, 2023 | 6.74 | 6.78 | 6.74 | 6.78 | 6.74 | 12,304 |
Aug 28, 2023 | 6.70 | 6.70 | 6.67 | 6.72 | 6.68 | 959 |
Aug 25, 2023 | 6.63 | 6.68 | 6.63 | 6.65 | 6.60 | 2,925 |
Aug 24, 2023 | 6.75 | 6.75 | 6.64 | 6.65 | 6.61 | 3,649 |
Aug 23, 2023 | 6.66 | 6.66 | 6.66 | 6.68 | 6.64 | - |
Aug 22, 2023 | 6.64 | 6.68 | 6.63 | 6.64 | 6.60 | 14,187 |
Aug 21, 2023 | 6.61 | 6.62 | 6.61 | 6.60 | 6.56 | 50 |
Aug 18, 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.57 | 1,885 |
Aug 17, 2023 | 6.67 | 6.68 | 6.67 | 6.64 | 6.60 | 1,601 |
Aug 16, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 18,070 |
Aug 15, 2023 | 6.76 | 6.77 | 6.68 | 6.70 | 6.66 | 3,165 |
Aug 14, 2023 | 6.74 | 6.76 | 6.74 | 6.76 | 6.71 | 444 |
Aug 11, 2023 | 6.80 | 6.80 | 6.75 | 6.74 | 6.70 | 438 |
Aug 10, 2023 | 6.80 | 6.83 | 6.80 | 6.84 | 6.79 | 203 |
Aug 9, 2023 | 6.82 | 6.82 | 6.82 | 6.77 | 6.73 | - |
Aug 8, 2023 | 6.74 | 6.75 | 6.72 | 6.77 | 6.72 | 10,816 |
Aug 7, 2023 | 6.73 | 6.75 | 6.72 | 6.75 | 6.71 | 5,649 |
Aug 4, 2023 | 6.73 | 6.75 | 6.71 | 6.75 | 6.71 | 3,430 |
Aug 3, 2023 | 6.74 | 6.74 | 6.72 | 6.73 | 6.69 | 107 |
Aug 2, 2023 | 6.78 | 6.80 | 6.75 | 6.78 | 6.73 | 43,665 |
Aug 1, 2023 | 6.91 | 6.91 | 6.91 | 6.86 | 6.82 | - |
Jul 31, 2023 | 6.93 | 6.94 | 6.93 | 6.93 | 6.89 | 7,004 |
Jul 28, 2023 | 6.93 | 6.94 | 6.92 | 6.95 | 6.90 | 2,017 |
Jul 27, 2023 | 6.88 | 6.97 | 6.88 | 6.97 | 6.92 | 5,500 |
Jul 26, 2023 | 6.87 | 6.87 | 6.80 | 6.84 | 6.79 | 5,401 |
Jul 25, 2023 | 6.85 | 6.87 | 6.85 | 6.89 | 6.84 | 1,461 |
Jul 24, 2023 | 6.83 | 6.84 | 6.83 | 6.84 | 6.80 | 1,565 |
Jul 21, 2023 | 6.82 | 6.82 | 6.82 | 6.84 | 6.80 | 45 |
Jul 20, 2023 | 6.79 | 6.82 | 6.79 | 6.83 | 6.79 | 4,465 |
Jul 19, 2023 | 6.84 | 6.84 | 6.84 | 6.83 | 6.78 | 3 |
Jul 18, 2023 | 6.76 | 6.76 | 6.76 | 6.81 | 6.76 | - |
Jul 17, 2023 | 6.78 | 6.79 | 6.78 | 6.78 | 6.74 | 1,538 |
Jul 14, 2023 | 6.81 | 6.83 | 6.81 | 6.83 | 6.78 | 2,602 |
Jul 13, 2023 | 6.78 | 6.82 | 6.77 | 6.82 | 6.77 | 185,455 |
Jul 12, 2023 | 6.68 | 6.78 | 6.68 | 6.78 | 6.74 | 1,710 |
Jul 11, 2023 | 6.65 | 6.65 | 6.65 | 6.66 | 6.62 | - |
Jul 10, 2023 | 6.59 | 6.63 | 6.59 | 6.62 | 6.58 | 2,425 |
Jul 7, 2023 | 6.60 | 6.60 | 6.60 | 6.61 | 6.57 | - |
Jul 6, 2023 | 6.72 | 6.72 | 6.61 | 6.62 | 6.57 | 810 |
Jul 5, 2023 | 6.78 | 6.78 | 6.75 | 6.76 | 6.71 | 6,142 |
Jul 4, 2023 | 6.81 | 6.83 | 6.80 | 6.82 | 6.77 | 578 |
Jul 3, 2023 | 6.85 | 6.85 | 6.83 | 6.81 | 6.76 | 1,098 |
Jun 30, 2023 | 6.76 | 6.82 | 6.76 | 6.82 | 6.78 | 1,023 |
Jun 29, 2023 | 6.75 | 6.75 | 6.73 | 6.74 | 6.70 | 20,239 |
Jun 28, 2023 | 6.71 | 6.71 | 6.71 | 6.74 | 6.70 | 300 |
Jun 27, 2023 | 6.68 | 6.68 | 6.66 | 6.67 | 6.63 | 3,522 |
Jun 26, 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 6.61 | 9,154 |
Jun 23, 2023 | 6.64 | 6.66 | 6.64 | 6.65 | 6.61 | 352 |
Jun 22, 2023 | 6.63 | 6.64 | 6.62 | 6.67 | 6.63 | 480 |
Jun 21, 2023 | 6.72 | 6.72 | 6.72 | 6.69 | 6.65 | 92 |
Jun 20, 2023 | 6.76 | 6.76 | 6.75 | 6.75 | 6.71 | 474 |
Jun 19, 2023 | 6.85 | 6.85 | 6.80 | 6.79 | 6.74 | 188 |
Jun 16, 2023 | 6.85 | 6.88 | 6.85 | 6.87 | 6.82 | 25,829 |
Jun 15, 2023 | 0.14 Dividend | |||||
Jun 15, 2023 | 6.83 | 6.84 | 6.80 | 6.84 | 6.79 | 580 |
Jun 14, 2023 | 6.95 | 6.99 | 6.95 | 7.00 | 6.82 | 639 |
Jun 13, 2023 | 6.96 | 6.97 | 6.92 | 6.97 | 6.79 | 54,434 |
Jun 12, 2023 | 6.94 | 6.94 | 6.92 | 6.92 | 6.74 | 76,084 |
Jun 9, 2023 | 6.93 | 6.93 | 6.90 | 6.90 | 6.72 | 1,995 |
Jun 8, 2023 | 6.91 | 6.93 | 6.91 | 6.93 | 6.75 | 19,180 |
Jun 7, 2023 | 6.96 | 6.96 | 6.96 | 6.94 | 6.76 | - |
Jun 6, 2023 | 6.95 | 6.97 | 6.95 | 6.98 | 6.80 | 175 |
Jun 5, 2023 | 6.98 | 6.99 | 6.95 | 6.94 | 6.76 | 93,497 |
Jun 2, 2023 | 6.92 | 6.97 | 6.92 | 6.98 | 6.80 | 11,743 |
Jun 1, 2023 | 6.87 | 6.90 | 6.87 | 6.87 | 6.69 | 2,007 |
May 31, 2023 | 6.87 | 6.89 | 6.84 | 6.84 | 6.66 | 4,031 |
May 30, 2023 | 6.96 | 6.99 | 6.96 | 6.93 | 6.75 | 7,836 |
May 29, 2023 | 6.99 | 6.99 | 6.99 | 6.96 | 6.78 | - |
May 26, 2023 | 6.92 | 6.92 | 6.91 | 6.98 | 6.80 | 150 |
May 25, 2023 | 6.91 | 6.91 | 6.90 | 6.91 | 6.73 | 7,248 |
May 24, 2023 | 6.96 | 6.96 | 6.89 | 6.91 | 6.73 | 535 |
May 23, 2023 | 7.08 | 7.08 | 7.04 | 7.03 | 6.85 | 8,447 |
May 22, 2023 | 7.09 | 7.11 | 7.09 | 7.09 | 6.91 | 1,603 |
May 19, 2023 | 7.08 | 7.10 | 7.08 | 7.10 | 6.92 | 5,871 |
May 18, 2023 | 7.06 | 7.06 | 7.05 | 7.06 | 6.88 | 13,006 |
May 17, 2023 | 7.02 | 7.02 | 7.01 | 7.02 | 6.84 | 4,959 |
May 16, 2023 | 7.04 | 7.06 | 7.03 | 7.04 | 6.86 | 33,596 |
May 15, 2023 | 7.09 | 7.09 | 7.06 | 7.07 | 6.89 | 5,191 |
May 12, 2023 | 7.08 | 7.08 | 7.07 | 7.07 | 6.89 | 1,541 |
May 11, 2023 | 7.05 | 7.06 | 7.00 | 7.03 | 6.85 | 6,351 |
May 10, 2023 | 7.05 | 7.05 | 7.00 | 7.00 | 6.82 | 6,635 |
May 9, 2023 | 7.05 | 7.05 | 7.00 | 7.02 | 6.84 | 4,647 |
May 8, 2023 | 7.05 | 7.06 | 7.05 | 7.06 | 6.88 | 1,670 |
May 5, 2023 | 6.99 | 7.03 | 6.98 | 7.03 | 6.84 | 4,956 |
May 4, 2023 | 6.94 | 6.96 | 6.92 | 6.94 | 6.76 | 25,727 |
May 3, 2023 | 7.00 | 7.01 | 7.00 | 7.00 | 6.82 | 10,604 |
May 2, 2023 | 7.07 | 7.07 | 6.97 | 6.97 | 6.79 | 7,740 |
Apr 28, 2023 | 7.04 | 7.04 | 7.00 | 7.04 | 6.86 | 6,668 |
Apr 27, 2023 | 6.97 | 7.00 | 6.97 | 7.00 | 6.82 | 5,947 |
Apr 26, 2023 | 7.02 | 7.02 | 6.96 | 6.97 | 6.79 | 6,152 |
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%