Milan - Delayed Quote EUR
iShares China Large Cap UCITS ETF USD (Dist) (FXC.MI)
91.43
-1.14
(-1.23%)
As of 10:54:22 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 |
---|---|---|---|---|---|---|
May 15, 2025 | 91.27 | 91.54 | 91.11 | 91.43 | 91.43 | 1,939 |
May 14, 2025 | 92.31 | 92.50 | 91.80 | 92.57 | 92.57 | 6,336 |
May 13, 2025 | 90.95 | 91.65 | 90.60 | 91.65 | 91.65 | 16,966 |
May 12, 2025 | 91.06 | 93.02 | 91.06 | 92.10 | 92.10 | 25,309 |
May 9, 2025 | 88.39 | 89.04 | 88.39 | 88.83 | 88.83 | 11,097 |
May 8, 2025 | 88.28 | 88.53 | 87.64 | 88.49 | 88.49 | 25,336 |
May 7, 2025 | 87.81 | 87.81 | 86.68 | 87.11 | 87.11 | 36,690 |
May 6, 2025 | 88.15 | 89.09 | 87.25 | 88.92 | 88.92 | 20,669 |
May 5, 2025 | 87.43 | 88.23 | 87.26 | 88.22 | 88.22 | 8,600 |
May 2, 2025 | 87.13 | 88.12 | 86.95 | 87.36 | 87.36 | 12,712 |
Apr 30, 2025 | 85.04 | 85.49 | 84.45 | 84.69 | 84.69 | 3,633 |
Apr 29, 2025 | 84.64 | 84.88 | 84.50 | 84.64 | 84.64 | 6,532 |
Apr 28, 2025 | 85.40 | 85.45 | 84.89 | 84.95 | 84.95 | 3,318 |
Apr 25, 2025 | 85.53 | 85.76 | 84.88 | 85.10 | 85.10 | 4,924 |
Apr 24, 2025 | 84.18 | 85.44 | 84.00 | 85.31 | 85.31 | 5,040 |
Apr 23, 2025 | 85.05 | 86.43 | 84.54 | 85.80 | 85.80 | 11,717 |
Apr 22, 2025 | 82.10 | 82.80 | 81.71 | 82.60 | 82.60 | 2,397 |
Apr 17, 2025 | 82.49 | 82.74 | 81.61 | 81.66 | 81.66 | 19,599 |
Apr 16, 2025 | 81.73 | 82.58 | 80.95 | 82.06 | 82.06 | 17,730 |
Apr 15, 2025 | 83.69 | 84.15 | 83.42 | 84.14 | 84.14 | 27,164 |
Apr 14, 2025 | 82.74 | 84.88 | 82.74 | 83.80 | 83.80 | 22,262 |
Apr 11, 2025 | 82.22 | 82.30 | 80.27 | 80.65 | 80.65 | 16,403 |
Apr 10, 2025 | 83.73 | 83.82 | 80.50 | 80.50 | 80.50 | 9,938 |
Apr 9, 2025 | 81.17 | 81.98 | 77.91 | 78.49 | 78.49 | 26,216 |
Apr 8, 2025 | 80.77 | 81.65 | 80.00 | 80.21 | 80.21 | 14,517 |
Apr 7, 2025 | 78.83 | 82.12 | 76.75 | 79.03 | 79.03 | 26,631 |
Apr 4, 2025 | 90.38 | 90.67 | 83.88 | 84.93 | 84.93 | 23,856 |
Apr 3, 2025 | 91.47 | 91.73 | 89.55 | 90.42 | 90.42 | 38,108 |
Apr 2, 2025 | 94.51 | 94.68 | 93.28 | 93.35 | 93.35 | 14,308 |
Apr 1, 2025 | 94.92 | 94.98 | 93.83 | 94.78 | 94.78 | 29,852 |
Mar 31, 2025 | 94.26 | 94.38 | 93.38 | 94.03 | 94.03 | 9,523 |
Mar 28, 2025 | 95.54 | 95.67 | 94.26 | 94.45 | 94.45 | 18,714 |
Mar 27, 2025 | 96.60 | 97.39 | 96.30 | 97.30 | 97.30 | 22,521 |
Mar 26, 2025 | 96.00 | 96.68 | 95.72 | 96.13 | 96.13 | 6,041 |
Mar 25, 2025 | 96.21 | 96.96 | 95.61 | 96.13 | 96.13 | 23,699 |
Mar 24, 2025 | 97.96 | 98.09 | 96.89 | 97.13 | 97.13 | 5,526 |
Mar 21, 2025 | 96.60 | 96.65 | 95.90 | 96.58 | 96.58 | 8,073 |
Mar 20, 2025 | 98.73 | 98.76 | 97.82 | 97.90 | 97.90 | 11,442 |
Mar 19, 2025 | 101.14 | 101.76 | 100.25 | 100.70 | 100.70 | 28,274 |
Mar 18, 2025 | 100.95 | 101.39 | 100.23 | 100.64 | 100.64 | 20,093 |
Mar 17, 2025 | 98.45 | 100.60 | 98.21 | 100.60 | 100.60 | 18,511 |
Mar 14, 2025 | 98.16 | 99.00 | 98.16 | 98.32 | 98.32 | 16,903 |
Mar 13, 2025 | 0.295911 Dividend | |||||
Mar 13, 2025 | 95.02 | 96.34 | 94.73 | 96.05 | 96.05 | 10,803 |
Mar 12, 2025 | 95.48 | 95.94 | 94.47 | 95.21 | 94.91 | 7,674 |
Mar 11, 2025 | 96.18 | 96.45 | 94.81 | 95.42 | 95.12 | 4,520 |
Mar 10, 2025 | 96.68 | 96.71 | 94.62 | 95.68 | 95.38 | 16,154 |
Mar 7, 2025 | 98.32 | 98.66 | 97.37 | 97.62 | 97.32 | 16,371 |
Mar 6, 2025 | 99.00 | 99.90 | 97.55 | 98.08 | 97.78 | 19,222 |
Mar 5, 2025 | 96.61 | 96.76 | 95.50 | 96.47 | 96.17 | 13,169 |
Mar 4, 2025 | 95.33 | 95.33 | 94.14 | 94.25 | 93.96 | 14,673 |
Mar 3, 2025 | 96.55 | 96.75 | 95.24 | 95.65 | 95.35 | 7,945 |
Feb 28, 2025 | 96.48 | 97.17 | 96.22 | 96.91 | 96.61 | 27,009 |
Feb 27, 2025 | 99.31 | 100.30 | 98.64 | 100.04 | 99.73 | 20,825 |
Feb 26, 2025 | 99.98 | 100.22 | 99.50 | 100.00 | 99.69 | 16,302 |
Feb 25, 2025 | 96.83 | 97.02 | 95.74 | 96.47 | 96.17 | 20,325 |
Feb 24, 2025 | 98.54 | 98.69 | 95.80 | 96.11 | 95.81 | 32,048 |
Feb 21, 2025 | 98.90 | 100.44 | 98.63 | 99.87 | 99.56 | 17,962 |
Feb 20, 2025 | 95.73 | 99.10 | 95.35 | 97.46 | 97.16 | 27,580 |
Feb 19, 2025 | 97.00 | 97.19 | 95.96 | 96.42 | 96.12 | 14,564 |
Feb 18, 2025 | 97.58 | 97.98 | 96.10 | 96.93 | 96.63 | 19,171 |
Feb 17, 2025 | 95.89 | 96.49 | 95.66 | 96.49 | 96.19 | 30,068 |
Feb 14, 2025 | 96.14 | 96.53 | 94.79 | 95.28 | 94.98 | 32,153 |
Feb 13, 2025 | 92.67 | 93.32 | 92.10 | 93.32 | 93.03 | 22,293 |
Feb 12, 2025 | 93.58 | 94.21 | 93.04 | 94.12 | 93.83 | 17,935 |
Feb 11, 2025 | 91.87 | 93.00 | 91.67 | 92.72 | 92.43 | 19,718 |
Feb 10, 2025 | 92.80 | 93.30 | 92.39 | 93.23 | 92.94 | 22,419 |
Feb 7, 2025 | 90.14 | 91.50 | 90.14 | 90.72 | 90.44 | 27,177 |
Feb 6, 2025 | 89.24 | 89.74 | 89.17 | 89.33 | 89.05 | 14,307 |
Feb 5, 2025 | 88.15 | 88.29 | 87.55 | 87.95 | 87.68 | 10,758 |
Feb 4, 2025 | 89.67 | 90.19 | 89.20 | 89.97 | 89.69 | 19,943 |
Feb 3, 2025 | 87.71 | 89.02 | 87.13 | 89.02 | 88.74 | 15,483 |
Jan 31, 2025 | 90.24 | 90.45 | 89.00 | 89.21 | 88.93 | 7,123 |
Jan 30, 2025 | 87.24 | 89.72 | 87.15 | 89.66 | 89.38 | 6,571 |
Jan 29, 2025 | 88.30 | 88.70 | 88.00 | 88.22 | 87.95 | 17,463 |
Jan 28, 2025 | 86.81 | 87.26 | 85.98 | 85.96 | 85.69 | 11,076 |
Jan 27, 2025 | 85.87 | 86.72 | 85.53 | 86.31 | 86.04 | 9,268 |
Jan 24, 2025 | 84.89 | 85.19 | 84.48 | 85.19 | 84.93 | 6,439 |
Jan 23, 2025 | 83.67 | 83.75 | 83.34 | 83.75 | 83.49 | 3,027 |
Jan 22, 2025 | 83.44 | 84.23 | 83.38 | 83.58 | 83.32 | 6,458 |
Jan 21, 2025 | 85.55 | 85.88 | 84.11 | 84.34 | 84.08 | 8,927 |
Jan 20, 2025 | 85.08 | 86.30 | 84.81 | 86.22 | 85.95 | 16,027 |
Jan 17, 2025 | 83.43 | 84.90 | 82.85 | 84.53 | 84.27 | 8,378 |
Jan 16, 2025 | 83.20 | 83.33 | 82.58 | 82.77 | 82.51 | 3,555 |
Jan 15, 2025 | 82.08 | 82.68 | 81.90 | 82.68 | 82.42 | 1,738 |
Jan 14, 2025 | 82.16 | 82.35 | 81.60 | 81.67 | 81.42 | 4,742 |
Jan 13, 2025 | 80.56 | 80.98 | 80.36 | 80.44 | 80.19 | 3,681 |
Jan 10, 2025 | 80.83 | 80.94 | 80.12 | 80.29 | 80.04 | 5,132 |
Jan 9, 2025 | 81.74 | 82.10 | 81.74 | 81.81 | 81.56 | 859 |
Jan 8, 2025 | 81.66 | 82.05 | 81.29 | 81.70 | 81.45 | 8,801 |
Jan 7, 2025 | 81.65 | 82.25 | 81.60 | 82.06 | 81.80 | 10,610 |
Jan 6, 2025 | 83.54 | 84.90 | 83.16 | 83.16 | 82.90 | 7,120 |
Jan 3, 2025 | 84.08 | 84.10 | 83.66 | 84.02 | 83.76 | 3,384 |
Jan 2, 2025 | 82.32 | 83.88 | 82.32 | 83.87 | 83.61 | 7,177 |
Dec 30, 2024 | 84.50 | 84.82 | 83.92 | 84.30 | 84.04 | 2,577 |
Dec 27, 2024 | 84.94 | 84.97 | 84.19 | 84.63 | 84.37 | 8,062 |
Dec 23, 2024 | 83.84 | 84.27 | 83.74 | 84.16 | 83.90 | 2,197 |
Dec 20, 2024 | 83.46 | 83.83 | 82.81 | 83.70 | 83.44 | 1,712 |
Dec 19, 2024 | 83.68 | 83.84 | 83.39 | 83.55 | 83.29 | 1,750 |
Dec 18, 2024 | 83.40 | 83.44 | 83.04 | 83.29 | 83.03 | 3,722 |
Dec 17, 2024 | 82.63 | 83.39 | 82.50 | 83.28 | 83.02 | 1,492 |
Dec 16, 2024 | 82.74 | 82.90 | 82.23 | 82.41 | 82.15 | 2,511 |
Dec 13, 2024 | 83.68 | 83.96 | 83.00 | 83.08 | 82.82 | 5,139 |
Dec 12, 2024 | 0.175006 Dividend | |||||
Dec 12, 2024 | 85.35 | 85.70 | 84.00 | 84.64 | 84.38 | 3,164 |
Dec 11, 2024 | 84.52 | 84.72 | 84.00 | 84.44 | 84.00 | 6,904 |
Dec 10, 2024 | 85.13 | 85.78 | 84.66 | 85.44 | 85.00 | 13,322 |
Dec 9, 2024 | 85.14 | 89.41 | 84.62 | 88.97 | 88.51 | 29,396 |
Dec 6, 2024 | 82.47 | 82.56 | 82.21 | 82.36 | 81.93 | 5,653 |
Dec 5, 2024 | 81.02 | 81.58 | 80.98 | 81.18 | 80.76 | 4,550 |
Dec 4, 2024 | 82.01 | 82.33 | 80.89 | 81.10 | 80.68 | 6,840 |
Dec 3, 2024 | 81.86 | 82.18 | 81.50 | 82.13 | 81.71 | 5,499 |
Dec 2, 2024 | 81.11 | 81.60 | 80.90 | 81.49 | 81.07 | 6,336 |
Nov 29, 2024 | 80.15 | 80.93 | 80.10 | 80.93 | 80.51 | 2,009 |
Nov 28, 2024 | 80.21 | 80.34 | 79.84 | 80.02 | 79.61 | 4,041 |
Nov 27, 2024 | 81.52 | 81.66 | 80.74 | 80.74 | 80.32 | 10,443 |
Nov 26, 2024 | 79.71 | 79.87 | 79.23 | 79.51 | 79.10 | 2,490 |
Nov 25, 2024 | 79.74 | 79.93 | 79.22 | 79.72 | 79.31 | 4,066 |
Nov 22, 2024 | 80.21 | 80.66 | 79.80 | 80.48 | 80.06 | 4,222 |
Nov 21, 2024 | 81.40 | 81.54 | 81.16 | 81.54 | 81.12 | 3,165 |
Nov 20, 2024 | 81.77 | 81.90 | 81.56 | 81.79 | 81.37 | 1,077 |
Nov 19, 2024 | 81.59 | 81.64 | 80.84 | 81.28 | 80.86 | 8,572 |
Nov 18, 2024 | 81.47 | 81.90 | 81.27 | 81.67 | 81.25 | 3,567 |
Nov 15, 2024 | 80.57 | 81.11 | 80.31 | 80.73 | 80.31 | 7,065 |
Nov 14, 2024 | 80.28 | 80.90 | 79.90 | 80.64 | 80.22 | 21,476 |
Nov 13, 2024 | 81.53 | 82.20 | 80.95 | 81.03 | 80.61 | 3,839 |
Nov 12, 2024 | 81.55 | 82.00 | 80.80 | 80.86 | 80.44 | 9,822 |
Nov 11, 2024 | 83.93 | 84.03 | 83.22 | 83.33 | 82.90 | 118,782 |
Nov 8, 2024 | 84.98 | 84.98 | 82.85 | 83.09 | 82.66 | 18,967 |
Nov 7, 2024 | 85.84 | 87.00 | 85.84 | 86.81 | 86.36 | 6,465 |
Nov 6, 2024 | 84.00 | 84.31 | 82.77 | 83.54 | 83.11 | 11,754 |
Nov 5, 2024 | 85.02 | 85.11 | 84.32 | 84.67 | 84.23 | 8,345 |
Nov 4, 2024 | 82.96 | 83.60 | 82.80 | 83.33 | 82.90 | 10,761 |
Nov 1, 2024 | 82.76 | 83.28 | 82.63 | 83.28 | 82.85 | 2,936 |
Oct 31, 2024 | 81.93 | 82.11 | 81.36 | 81.90 | 81.48 | 3,530 |
Oct 30, 2024 | 82.56 | 82.69 | 82.00 | 82.45 | 82.02 | 10,188 |
Oct 29, 2024 | 84.04 | 85.79 | 84.04 | 84.55 | 84.11 | 15,506 |
Oct 28, 2024 | 83.73 | 84.60 | 83.14 | 84.17 | 83.73 | 5,066 |
Oct 25, 2024 | 83.63 | 83.90 | 83.14 | 83.34 | 82.91 | 6,388 |
Oct 24, 2024 | 83.65 | 83.65 | 82.52 | 82.87 | 82.44 | 7,551 |
Oct 23, 2024 | 84.73 | 85.00 | 83.86 | 84.05 | 83.62 | 9,457 |
Oct 22, 2024 | 83.06 | 84.23 | 82.50 | 83.70 | 83.27 | 8,338 |
Oct 21, 2024 | 83.07 | 83.07 | 82.14 | 82.33 | 81.90 | 5,149 |
Oct 18, 2024 | 83.67 | 84.71 | 83.58 | 83.81 | 83.38 | 22,900 |
Oct 17, 2024 | 81.36 | 81.36 | 80.00 | 80.40 | 79.98 | 17,924 |
Oct 16, 2024 | 81.96 | 82.83 | 81.51 | 82.81 | 82.38 | 20,415 |
Oct 15, 2024 | 81.98 | 82.49 | 81.12 | 81.49 | 81.07 | 20,515 |
Oct 14, 2024 | 85.20 | 86.75 | 84.47 | 85.51 | 85.07 | 13,131 |
Oct 11, 2024 | 83.45 | 86.10 | 83.19 | 86.10 | 85.65 | 21,242 |
Oct 10, 2024 | 85.47 | 86.20 | 84.55 | 85.83 | 85.39 | 24,785 |
Oct 9, 2024 | 82.96 | 85.00 | 82.29 | 84.55 | 84.11 | 30,519 |
Oct 8, 2024 | 85.96 | 86.30 | 82.91 | 85.83 | 85.39 | 27,397 |
Oct 7, 2024 | 93.49 | 94.40 | 92.37 | 92.84 | 92.36 | 28,052 |
Oct 4, 2024 | 90.92 | 91.93 | 90.70 | 90.89 | 90.42 | 20,409 |
Oct 3, 2024 | 89.44 | 90.35 | 86.71 | 88.69 | 88.23 | 20,804 |
Oct 2, 2024 | 89.07 | 91.02 | 87.76 | 88.20 | 87.74 | 54,841 |
Oct 1, 2024 | 80.90 | 82.60 | 80.47 | 82.60 | 82.17 | 10,536 |
Sep 30, 2024 | 83.58 | 83.96 | 81.54 | 81.47 | 81.05 | 23,057 |
Sep 27, 2024 | 80.34 | 81.61 | 79.70 | 81.00 | 80.58 | 32,718 |
Sep 26, 2024 | 77.09 | 81.02 | 77.03 | 79.60 | 79.19 | 65,406 |
Sep 25, 2024 | 73.60 | 75.14 | 73.22 | 75.00 | 74.61 | 10,387 |
Sep 24, 2024 | 73.09 | 75.22 | 72.85 | 75.17 | 74.78 | 22,682 |
Sep 23, 2024 | 69.15 | 70.55 | 69.15 | 70.37 | 70.01 | 5,192 |
Sep 20, 2024 | 68.75 | 69.07 | 68.66 | 68.69 | 68.33 | 4,353 |
Sep 19, 2024 | 68.39 | 68.51 | 68.07 | 68.29 | 67.94 | 10,085 |
Sep 18, 2024 | 66.71 | 66.99 | 66.52 | 66.46 | 66.12 | 1,243 |
Sep 17, 2024 | 66.81 | 67.02 | 66.58 | 66.87 | 66.52 | 1,654 |
Sep 16, 2024 | 65.87 | 65.97 | 65.71 | 65.91 | 65.57 | 3,585 |
Sep 13, 2024 | 66.00 | 66.06 | 65.70 | 65.80 | 65.46 | 7,672 |
Sep 12, 2024 | 1.543393 Dividend | |||||
Sep 12, 2024 | 66.04 | 66.05 | 65.30 | 65.30 | 64.96 | 4,839 |
Sep 11, 2024 | 66.64 | 66.99 | 66.52 | 67.01 | 65.13 | 1,286 |
Sep 10, 2024 | 67.00 | 67.03 | 66.46 | 66.48 | 64.61 | 2,309 |
Sep 9, 2024 | 66.27 | 66.58 | 66.11 | 66.59 | 64.72 | 3,424 |
Sep 6, 2024 | 66.97 | 67.15 | 66.37 | 66.54 | 64.67 | 3,507 |
Sep 5, 2024 | 67.28 | 67.63 | 67.05 | 67.38 | 65.49 | 6,625 |
Sep 4, 2024 | 67.64 | 68.06 | 67.61 | 67.90 | 65.99 | 2,465 |
Sep 3, 2024 | 68.17 | 68.38 | 67.83 | 68.12 | 66.21 | 2,783 |
Sep 2, 2024 | 68.45 | 68.61 | 68.31 | 68.61 | 66.68 | 870 |
Aug 30, 2024 | 69.66 | 69.73 | 68.97 | 68.85 | 66.92 | 2,007 |
Aug 29, 2024 | 68.24 | 68.86 | 68.24 | 68.73 | 66.80 | 2,064 |
Aug 28, 2024 | 67.96 | 68.52 | 67.91 | 67.98 | 66.07 | 6,716 |
Aug 27, 2024 | 68.74 | 69.04 | 68.66 | 68.71 | 66.78 | 17,600 |
Aug 26, 2024 | 68.74 | 68.74 | 67.80 | 67.94 | 66.03 | 2,124 |
Aug 23, 2024 | 68.44 | 68.63 | 68.31 | 68.46 | 66.54 | 455 |
Aug 22, 2024 | 68.42 | 68.66 | 67.80 | 67.67 | 65.77 | 2,059 |
Aug 21, 2024 | 67.50 | 68.08 | 67.42 | 68.08 | 66.17 | 2,145 |
Aug 20, 2024 | 68.57 | 68.77 | 67.80 | 67.80 | 65.90 | 5,741 |
Aug 19, 2024 | 69.24 | 69.68 | 69.01 | 69.70 | 67.74 | 2,439 |
Aug 16, 2024 | 68.48 | 69.05 | 68.36 | 69.05 | 67.11 | 4,875 |
Aug 14, 2024 | 66.76 | 67.13 | 66.16 | 66.44 | 64.57 | 3,989 |
Aug 13, 2024 | 67.77 | 67.88 | 67.67 | 67.82 | 65.92 | 1,805 |
Aug 12, 2024 | 67.69 | 67.90 | 67.49 | 67.68 | 65.78 | 1,917 |
Aug 9, 2024 | 67.43 | 67.45 | 66.90 | 67.07 | 65.19 | 666 |
Aug 8, 2024 | 66.45 | 67.36 | 66.12 | 67.27 | 65.38 | 2,061 |
Aug 7, 2024 | 66.30 | 66.80 | 66.12 | 66.33 | 64.47 | 4,741 |
Aug 6, 2024 | 65.47 | 65.79 | 65.05 | 65.65 | 63.81 | 3,723 |
Aug 5, 2024 | 65.49 | 65.70 | 64.47 | 65.82 | 63.97 | 7,313 |
Aug 2, 2024 | 67.35 | 67.43 | 66.15 | 66.30 | 64.44 | 12,786 |
Aug 1, 2024 | 68.56 | 68.90 | 68.10 | 68.10 | 66.19 | 2,680 |
Jul 31, 2024 | 68.98 | 69.00 | 68.60 | 68.64 | 66.71 | 5,000 |
Jul 30, 2024 | 67.50 | 67.74 | 67.38 | 67.67 | 65.77 | 5,419 |
Jul 29, 2024 | 68.40 | 68.45 | 67.99 | 68.04 | 66.13 | 5,657 |
Jul 26, 2024 | 67.63 | 67.68 | 67.20 | 67.67 | 65.77 | 2,198 |
Jul 25, 2024 | 67.59 | 68.06 | 67.35 | 67.70 | 65.80 | 10,745 |
Jul 24, 2024 | 68.72 | 69.06 | 68.55 | 68.99 | 67.05 | 8,850 |
Jul 23, 2024 | 69.00 | 69.30 | 68.84 | 69.06 | 67.12 | 3,524 |
Jul 22, 2024 | 69.62 | 70.00 | 69.50 | 69.81 | 67.85 | 4,697 |
Jul 19, 2024 | 68.68 | 68.85 | 68.45 | 68.60 | 66.67 | 3,875 |
Jul 18, 2024 | 70.10 | 70.10 | 69.25 | 69.26 | 67.31 | 2,227 |
Jul 17, 2024 | 70.15 | 70.16 | 69.50 | 69.49 | 67.54 | 3,803 |
Jul 16, 2024 | 70.18 | 70.37 | 69.90 | 70.21 | 68.24 | 3,356 |
Jul 15, 2024 | 71.41 | 71.46 | 70.62 | 70.71 | 68.72 | 4,799 |
Jul 12, 2024 | 72.87 | 73.10 | 72.07 | 72.21 | 70.18 | 12,965 |
Jul 11, 2024 | 71.08 | 71.60 | 70.93 | 71.46 | 69.45 | 3,111 |
Jul 10, 2024 | 70.16 | 70.49 | 69.91 | 70.30 | 68.33 | 4,425 |
Jul 9, 2024 | 70.07 | 70.30 | 69.79 | 70.16 | 68.19 | 3,764 |
Jul 8, 2024 | 69.80 | 70.08 | 69.76 | 69.82 | 67.86 | 2,795 |
Jul 5, 2024 | 71.02 | 71.12 | 70.08 | 70.33 | 68.35 | 3,083 |
Jul 4, 2024 | 71.76 | 71.99 | 71.57 | 71.70 | 69.69 | 2,101 |
Jul 3, 2024 | 71.40 | 71.98 | 71.23 | 71.82 | 69.80 | 10,321 |
Jul 2, 2024 | 70.86 | 70.89 | 70.60 | 70.95 | 68.96 | 3,284 |
Jul 1, 2024 | 70.00 | 70.78 | 69.80 | 70.48 | 68.50 | 6,419 |
Jun 28, 2024 | 70.56 | 70.69 | 70.19 | 70.31 | 68.34 | 2,791 |
Jun 27, 2024 | 70.61 | 70.92 | 70.12 | 70.18 | 68.21 | 6,260 |
Jun 26, 2024 | 72.20 | 72.20 | 71.53 | 71.68 | 69.67 | 3,473 |
Jun 25, 2024 | 71.52 | 71.93 | 71.34 | 71.46 | 69.45 | 3,251 |
Jun 24, 2024 | 71.29 | 72.56 | 70.90 | 72.41 | 70.38 | 6,749 |
Jun 21, 2024 | 71.96 | 72.25 | 71.60 | 71.60 | 69.59 | 3,657 |
Jun 20, 2024 | 72.82 | 73.01 | 72.17 | 72.23 | 70.20 | 16,376 |
Jun 19, 2024 | 72.95 | 73.32 | 72.92 | 73.03 | 70.98 | 7,914 |
Jun 18, 2024 | 71.04 | 71.40 | 70.95 | 71.28 | 69.28 | 1,154 |
Jun 17, 2024 | 71.19 | 71.36 | 70.85 | 71.04 | 69.04 | 6,477 |
Jun 14, 2024 | 71.30 | 71.37 | 70.68 | 70.75 | 68.76 | 2,818 |
Jun 13, 2024 | 0.183448 Dividend | |||||
Jun 13, 2024 | 70.86 | 71.10 | 70.68 | 70.80 | 68.81 | 5,983 |
Jun 12, 2024 | 71.11 | 71.11 | 70.58 | 70.98 | 68.81 | 3,848 |
Jun 11, 2024 | 71.74 | 71.87 | 71.44 | 71.47 | 69.28 | 1,365 |
Jun 10, 2024 | 71.34 | 71.87 | 71.30 | 71.87 | 69.67 | 4,554 |
Jun 7, 2024 | 71.39 | 71.56 | 71.06 | 71.38 | 69.20 | 2,972 |
Jun 6, 2024 | 71.71 | 72.19 | 71.70 | 71.95 | 69.75 | 11,575 |
Jun 5, 2024 | 71.64 | 71.91 | 71.52 | 71.84 | 69.64 | 1,592 |
Jun 4, 2024 | 71.63 | 71.78 | 71.11 | 71.17 | 68.99 | 2,681 |
Jun 3, 2024 | 71.50 | 71.80 | 70.64 | 70.90 | 68.73 | 5,461 |
May 31, 2024 | 71.01 | 71.03 | 69.95 | 70.19 | 68.04 | 10,828 |
May 30, 2024 | 71.18 | 71.81 | 70.93 | 71.89 | 69.69 | 7,526 |
May 29, 2024 | 72.12 | 72.12 | 71.70 | 71.92 | 69.72 | 6,411 |
May 28, 2024 | 73.35 | 73.38 | 72.77 | 72.81 | 70.58 | 19,044 |
May 27, 2024 | 73.36 | 73.67 | 73.28 | 73.47 | 71.22 | 2,232 |
May 24, 2024 | 72.90 | 73.15 | 72.73 | 72.90 | 70.67 | 17,155 |
May 23, 2024 | 74.35 | 74.60 | 73.70 | 73.92 | 71.66 | 17,306 |
May 22, 2024 | 75.67 | 75.82 | 75.11 | 75.16 | 72.86 | 5,102 |
May 21, 2024 | 76.06 | 76.28 | 75.64 | 75.95 | 73.63 | 10,518 |
May 20, 2024 | 77.48 | 78.22 | 77.00 | 77.24 | 74.88 | 13,471 |
May 17, 2024 | 77.28 | 78.50 | 77.26 | 78.33 | 75.93 | 11,418 |
May 16, 2024 | 76.01 | 77.30 | 76.01 | 77.06 | 74.70 | 15,236 |
May 15, 2024 | 74.84 | 75.45 | 74.71 | 75.43 | 73.12 | 8,915 |
Related Tickers
ECH iShares MSCI Chile ETF
33.24
+2.09%
IDX VanEck Indonesia Index ETF
14.12
+1.66%
AIA iShares Asia 50 ETF
77.07
+1.33%
QLD ProShares Ultra QQQ
104.93
+1.20%
FCOM Fidelity MSCI Communication Services Index ETF
60.01
+1.08%
SMH VanEck Semiconductor ETF
247.99
+0.99%
IYW iShares U.S. Technology ETF
160.17
+0.95%
EWT iShares MSCI Taiwan ETF
53.77
+0.92%
RNEM First Trust Emerging Markets Equity Select ETF
54.95
+0.92%
IXP iShares Global Comm Services ETF
103.77
+0.92%
NULG Nuveen ESG Large-Cap Growth ETF
87.99
+0.87%
EYLD Cambria Emerging Shareholder Yield ETF
33.93
+0.86%
CNYA iShares MSCI China A ETF
28.58
+0.85%
IGM iShares Expanded Tech Sector ETF
103.53
+0.84%
EWM iShares MSCI Malaysia ETF
25.07
+0.80%
FLTW Franklin FTSE Taiwan ETF
49.11
+0.80%
SPMO Invesco S&P 500 Momentum ETF
104.66
+0.80%
EMGF iShares Emerging Markets Equity Factor ETF
49.58
+0.78%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.00
+0.76%
ILCG iShares Morningstar Growth ETF
90.96
+0.75%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.05
+0.75%
PXH Invesco RAFI Emerging Markets ETF
22.79
+0.75%
SPEM SPDR Portfolio Emerging Markets ETF
41.74
+0.75%
ONEQ Fidelity Nasdaq Composite Index ETF
75.41
+0.75%
VUG Vanguard Growth Index Fund ETF Shares
413.57
+0.75%
MGK Vanguard Mega Cap Growth Index Fund
345.54
+0.75%
IWF iShares Russell 1000 Growth ETF
399.62
+0.74%
IVW iShares S&P 500 Growth ETF
103.21
+0.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.81
+0.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.47
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.43
+0.72%
IWY iShares Russell Top 200 Growth ETF
231.76
+0.71%
VGT Vanguard Information Technology Index Fund ETF Shares
615.83
+0.71%
FTEC Fidelity MSCI Information Technology Index ETF
183.18
+0.71%
SCHG Schwab U.S. Large-Cap Growth ETF
27.59
+0.69%
AIQ Global X Artificial Intelligence & Technology ETF
40.99
+0.69%
IUSG iShares Core S&P U.S. Growth ETF
141.44
+0.68%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.84
+0.67%
EUFN iShares MSCI Europe Financials ETF
31.01
+0.65%
XLK The Technology Select Sector SPDR Fund
234.13
+0.65%
DEM WisdomTree Emerging Markets High Dividend Fund
43.94
+0.64%
IXN iShares Global Tech ETF
85.25
+0.63%
XLG Invesco S&P 500 Top 50 ETF
49.13
+0.61%
QQQ Invesco QQQ Trust
518.68
+0.60%
CEFS Saba Closed-End Funds ETF
21.84
+0.60%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.98
+0.60%
DSI iShares ESG MSCI KLD 400 ETF
109.92
+0.55%
TMFC Motley Fool 100 Index ETF
60.96
+0.53%
XLC The Communication Services Select Sector SPDR ETF Fund
100.69
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
87.78
+0.50%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.17
+0.49%
SOXX iShares Semiconductor ETF
214.79
+0.48%
ESPO VanEck Video Gaming and eSports ETF
98.60
+0.48%
FDD First Trust STOXX European Select Dividend Index Fund
14.76
+0.48%
EWW iShares MSCI Mexico ETF
59.36
+0.47%
AADR AdvisorShares Dorsey Wright ADR ETF
79.20
+0.47%
MTUM iShares MSCI USA Momentum Factor ETF
228.50
+0.45%
MLPX Global X MLP & Energy Infrastructure ETF
61.11
+0.44%
QTUM Defiance Quantum ETF
83.97
+0.44%
PFFR InfraCap REIT Preferred ETF
18.22
+0.44%
ENFR Alerian Energy Infrastructure ETF
31.59
+0.44%
PSI Invesco Semiconductors ETF
54.44
+0.42%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
359.95
+0.40%
IWP iShares Russell Mid-Cap Growth ETF
134.19
+0.40%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.11
+0.39%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.22
+0.37%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.47
+0.37%
IOO iShares Global 100 ETF
102.07
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.47
+0.36%
EMXC iShares MSCI Emerging Markets ex China ETF
59.65
+0.35%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.98
+0.35%
XNTK SPDR NYSE Technology ETF
220.89
+0.35%
EFAS Global X MSCI SuperDividend EAFE ETF
16.84
+0.35%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.60
+0.35%
XAR SPDR S&P Aerospace & Defense ETF
183.59
+0.33%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.41
+0.33%
SPXV ProShares S&P 500 ex-Health Care ETF
64.37
+0.33%
OEF iShares S&P 100 ETF
286.91
+0.33%
POCT Innovator U.S. Equity Power Buffer ETF October
40.04
+0.30%
USMC Principal U.S. Mega-Cap ETF
59.80
+0.29%
HEDJ WisdomTree Europe Hedged Equity Fund
49.34
+0.28%
TOK iShares MSCI Kokusai ETF
120.09
+0.28%
ATMP Barclays ETN+ Select MLP ETN
29.56
+0.28%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.81
+0.26%
EPI WisdomTree India Earnings Fund
46.02
+0.26%
MGC Vanguard Mega Cap Index Fund
212.93
+0.26%
PWB Invesco Dynamic Large Cap Growth ETF
109.08
+0.26%
BAPR Innovator U.S. Equity Buffer ETF - April
43.83
+0.25%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.23
+0.25%
SPHB Invesco S&P 500 High Beta ETF
90.03
+0.24%
IWL iShares Russell Top 200 ETF
144.98
+0.24%
BLOK Amplify Transformational Data Sharing ETF
46.96
+0.23%
FCEF First Trust Income Opportunity ETF
21.59
+0.23%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.26
+0.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.41
+0.20%
ROAM Hartford Multifactor Emerging Markets ETF
25.01
+0.20%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.24
+0.19%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.75
+0.19%
FBZ First Trust Brazil AlphaDEX Fund
11.21
+0.18%
QLC FlexShares US Quality Large Cap Index Fund
67.27
+0.18%