Milan - Delayed Quote EUR
iShares MSCI AC Far East ex-Japan UCITS ETF USD (Dist) (IFFF.MI)
52.34
-0.23
(-0.44%)
As of May 14 at 3:52:45 PM 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 14, 2025 | 52.23 | 52.40 | 52.23 | 52.34 | 52.34 | 467 |
May 13, 2025 | 51.51 | 51.77 | 51.51 | 51.95 | 51.95 | 182 |
May 12, 2025 | 51.71 | 52.10 | 51.71 | 51.98 | 51.98 | 173 |
May 9, 2025 | 50.39 | 50.57 | 50.30 | 50.48 | 50.48 | 352 |
May 8, 2025 | 49.89 | 49.97 | 49.76 | 50.00 | 50.00 | 420 |
May 7, 2025 | 49.77 | 49.77 | 49.65 | 49.49 | 49.49 | 5,935 |
May 6, 2025 | 49.94 | 49.96 | 49.72 | 50.30 | 50.30 | 4,222 |
May 5, 2025 | 50.15 | 50.59 | 50.03 | 50.65 | 50.65 | 12,576 |
May 2, 2025 | 49.33 | 49.98 | 49.33 | 49.72 | 49.72 | 11,813 |
Apr 30, 2025 | 47.85 | 47.85 | 47.49 | 47.59 | 47.59 | 85 |
Apr 29, 2025 | 47.24 | 47.33 | 47.24 | 47.24 | 47.24 | 318 |
Apr 28, 2025 | 47.17 | 47.27 | 47.15 | 46.97 | 46.97 | 266 |
Apr 25, 2025 | 47.10 | 47.22 | 47.10 | 46.97 | 46.97 | 688 |
Apr 24, 2025 | 46.46 | 47.12 | 46.46 | 47.12 | 47.12 | 406 |
Apr 23, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 3 |
Apr 22, 2025 | 45.15 | 45.54 | 45.15 | 45.54 | 45.54 | 614 |
Apr 17, 2025 | 45.88 | 45.88 | 45.64 | 45.64 | 45.64 | 72 |
Apr 16, 2025 | 45.64 | 45.76 | 45.64 | 45.76 | 45.76 | 354 |
Apr 15, 2025 | 46.23 | 46.42 | 46.23 | 46.38 | 46.38 | 11,020 |
Apr 14, 2025 | 45.88 | 46.28 | 45.88 | 46.00 | 46.00 | 470 |
Apr 11, 2025 | 44.96 | 45.29 | 44.96 | 44.94 | 44.94 | 74 |
Apr 10, 2025 | 46.16 | 46.16 | 44.76 | 44.76 | 44.76 | 68 |
Apr 9, 2025 | 43.77 | 43.83 | 42.71 | 42.90 | 42.90 | 432 |
Apr 8, 2025 | 44.44 | 45.00 | 44.08 | 44.78 | 44.78 | 1,440 |
Apr 7, 2025 | 43.13 | 45.34 | 42.82 | 44.18 | 44.18 | 1,906 |
Apr 4, 2025 | 48.78 | 48.78 | 46.45 | 46.50 | 46.50 | 2,702 |
Apr 3, 2025 | 49.51 | 49.51 | 48.69 | 48.92 | 48.92 | 890 |
Apr 2, 2025 | 51.17 | 51.17 | 51.00 | 51.02 | 51.02 | 163 |
Apr 1, 2025 | 51.25 | 51.45 | 50.88 | 51.45 | 51.45 | 604 |
Mar 31, 2025 | 50.52 | 50.52 | 50.36 | 50.58 | 50.58 | 228 |
Mar 28, 2025 | 51.83 | 51.83 | 51.55 | 51.07 | 51.07 | 400 |
Mar 27, 2025 | 52.36 | 52.36 | 52.32 | 52.47 | 52.47 | 59 |
Mar 26, 2025 | 52.43 | 52.43 | 52.35 | 52.25 | 52.25 | 712 |
Mar 25, 2025 | 52.51 | 52.51 | 52.24 | 52.40 | 52.40 | 583 |
Mar 24, 2025 | 52.56 | 52.62 | 52.35 | 52.62 | 52.62 | 691 |
Mar 21, 2025 | 52.11 | 52.19 | 52.11 | 52.33 | 52.33 | 108 |
Mar 20, 2025 | 52.75 | 52.75 | 52.61 | 52.52 | 52.52 | 660 |
Mar 19, 2025 | 53.25 | 53.29 | 53.15 | 53.11 | 53.11 | 90 |
Mar 18, 2025 | 53.19 | 53.19 | 52.98 | 53.09 | 53.09 | 65 |
Mar 17, 2025 | 52.67 | 53.16 | 52.53 | 53.19 | 53.19 | 2,504 |
Mar 14, 2025 | 52.34 | 52.36 | 52.34 | 52.45 | 52.45 | 165 |
Mar 13, 2025 | 0.08869 Dividend | |||||
Mar 13, 2025 | 51.47 | 51.73 | 51.39 | 51.76 | 51.76 | 8,930 |
Mar 12, 2025 | 51.73 | 51.86 | 51.73 | 51.84 | 51.75 | 1,635 |
Mar 11, 2025 | 51.80 | 51.86 | 51.33 | 51.56 | 51.47 | 133 |
Mar 10, 2025 | 52.33 | 52.33 | 51.66 | 51.79 | 51.70 | 606 |
Mar 7, 2025 | 53.16 | 53.16 | 52.65 | 52.58 | 52.49 | 104 |
Mar 6, 2025 | 53.47 | 53.47 | 53.19 | 53.28 | 53.19 | 830 |
Mar 5, 2025 | 53.03 | 53.09 | 52.62 | 52.81 | 52.72 | 1,915 |
Mar 4, 2025 | 52.65 | 52.70 | 52.40 | 52.21 | 52.12 | 388 |
Mar 3, 2025 | 53.39 | 53.51 | 53.08 | 53.32 | 53.23 | 2,442 |
Feb 28, 2025 | 53.20 | 53.44 | 53.20 | 53.30 | 53.21 | 2,058 |
Feb 27, 2025 | 54.87 | 54.99 | 54.82 | 54.88 | 54.79 | 723 |
Feb 26, 2025 | 55.18 | 55.30 | 55.15 | 55.30 | 55.21 | 666 |
Feb 25, 2025 | 54.18 | 54.30 | 54.18 | 54.02 | 53.93 | 330 |
Feb 24, 2025 | 55.26 | 55.35 | 54.44 | 54.47 | 54.38 | 825 |
Feb 21, 2025 | 55.56 | 56.03 | 55.56 | 55.88 | 55.78 | 1,767 |
Feb 20, 2025 | 55.28 | 55.36 | 54.63 | 55.04 | 54.95 | 9,537 |
Feb 19, 2025 | 55.20 | 55.22 | 54.84 | 55.07 | 54.98 | 1,499 |
Feb 18, 2025 | 55.01 | 55.13 | 54.79 | 54.89 | 54.80 | 19,949 |
Feb 17, 2025 | 54.51 | 54.80 | 54.46 | 54.80 | 54.71 | 8,941 |
Feb 14, 2025 | 54.10 | 54.10 | 53.84 | 53.82 | 53.73 | 1,370 |
Feb 13, 2025 | 53.26 | 53.40 | 53.14 | 53.58 | 53.49 | 3,383 |
Feb 12, 2025 | 53.52 | 54.60 | 53.45 | 53.59 | 53.50 | 1,796 |
Feb 11, 2025 | 53.28 | 53.41 | 53.07 | 53.41 | 53.32 | 853 |
Feb 10, 2025 | 53.36 | 53.69 | 53.36 | 53.66 | 53.57 | 10,640 |
Feb 7, 2025 | 52.92 | 53.28 | 52.92 | 52.98 | 52.89 | 38,429 |
Feb 6, 2025 | 52.45 | 52.51 | 52.40 | 52.49 | 52.40 | 181 |
Feb 5, 2025 | 51.79 | 51.94 | 51.79 | 51.99 | 51.90 | 339 |
Feb 4, 2025 | 52.13 | 52.47 | 52.13 | 52.52 | 52.43 | 598 |
Feb 3, 2025 | 51.50 | 51.96 | 51.50 | 51.96 | 51.87 | 750 |
Jan 31, 2025 | 52.53 | 52.53 | 52.53 | 52.31 | 52.22 | 11 |
Jan 30, 2025 | 51.67 | 52.15 | 51.55 | 52.17 | 52.08 | 822 |
Jan 29, 2025 | 51.72 | 51.85 | 51.69 | 51.65 | 51.56 | 572 |
Jan 28, 2025 | 50.89 | 50.89 | 50.89 | 50.66 | 50.57 | 10 |
Jan 27, 2025 | 50.51 | 50.73 | 50.50 | 50.55 | 50.46 | 18,279 |
Jan 24, 2025 | 51.67 | 51.67 | 51.66 | 51.68 | 51.59 | 119 |
Jan 23, 2025 | 51.31 | 51.64 | 51.31 | 51.64 | 51.55 | 170 |
Jan 22, 2025 | 51.68 | 51.68 | 51.55 | 51.57 | 51.48 | 1,665 |
Jan 21, 2025 | 51.77 | 51.94 | 51.31 | 51.47 | 51.38 | 1,139 |
Jan 20, 2025 | 51.74 | 51.74 | 51.55 | 51.80 | 51.71 | 2,036 |
Jan 17, 2025 | 51.18 | 51.41 | 51.04 | 51.64 | 51.55 | 462 |
Jan 16, 2025 | 51.44 | 51.44 | 51.11 | 51.09 | 51.00 | 3,005 |
Jan 15, 2025 | 50.13 | 50.76 | 50.13 | 50.76 | 50.67 | 1,606 |
Jan 14, 2025 | 50.51 | 50.64 | 50.37 | 50.20 | 50.11 | 625 |
Jan 13, 2025 | 49.95 | 49.96 | 49.75 | 49.88 | 49.79 | 23,507 |
Jan 10, 2025 | 50.47 | 50.47 | 50.17 | 50.23 | 50.14 | 1,509 |
Jan 9, 2025 | 50.76 | 50.81 | 50.74 | 50.82 | 50.73 | 2,799 |
Jan 8, 2025 | 51.02 | 51.02 | 51.02 | 50.74 | 50.65 | 29 |
Jan 7, 2025 | 51.03 | 51.30 | 51.03 | 51.13 | 51.04 | 3,045 |
Jan 6, 2025 | 51.50 | 51.50 | 51.50 | 51.49 | 51.40 | 388 |
Jan 3, 2025 | 51.32 | 51.32 | 50.97 | 51.22 | 51.13 | 1,560 |
Jan 2, 2025 | 50.42 | 51.08 | 50.42 | 51.08 | 50.99 | 377 |
Dec 30, 2024 | 50.82 | 51.02 | 50.70 | 50.86 | 50.77 | 1,633 |
Dec 27, 2024 | 50.12 | 50.81 | 50.12 | 50.87 | 50.78 | 450 |
Dec 23, 2024 | 50.23 | 52.70 | 50.23 | 51.12 | 51.03 | 2,023 |
Dec 20, 2024 | 50.43 | 50.43 | 50.33 | 50.81 | 50.72 | 468 |
Dec 19, 2024 | 49.90 | 50.86 | 49.90 | 50.90 | 50.81 | 23,962 |
Dec 18, 2024 | 51.06 | 51.16 | 51.06 | 51.16 | 51.07 | 283 |
Dec 17, 2024 | 50.82 | 50.84 | 50.80 | 50.86 | 50.77 | 1,174 |
Dec 16, 2024 | 51.00 | 51.12 | 50.99 | 50.99 | 50.90 | 483 |
Dec 13, 2024 | 51.50 | 51.50 | 51.28 | 51.21 | 51.12 | 753 |
Dec 12, 2024 | 0.126504 Dividend | |||||
Dec 12, 2024 | 51.90 | 51.93 | 51.44 | 51.54 | 51.45 | 417 |
Dec 11, 2024 | 51.33 | 51.65 | 51.33 | 51.54 | 51.33 | 5,149 |
Dec 10, 2024 | 51.66 | 51.85 | 51.55 | 51.64 | 51.43 | 442 |
Dec 9, 2024 | 52.32 | 52.50 | 52.18 | 52.70 | 52.48 | 955 |
Dec 6, 2024 | 51.09 | 51.19 | 51.08 | 51.05 | 50.84 | 692 |
Dec 5, 2024 | 51.17 | 51.17 | 50.90 | 50.96 | 50.75 | 518 |
Dec 4, 2024 | 51.31 | 51.31 | 51.21 | 50.99 | 50.78 | 15,873 |
Dec 3, 2024 | 51.30 | 51.30 | 50.80 | 50.94 | 50.73 | 1,297 |
Dec 2, 2024 | 50.69 | 50.97 | 50.62 | 50.90 | 50.69 | 13,202 |
Nov 29, 2024 | 49.81 | 50.25 | 49.81 | 50.36 | 50.15 | 1,854 |
Nov 28, 2024 | 49.87 | 49.97 | 49.87 | 49.95 | 49.74 | 6,667 |
Nov 27, 2024 | 50.46 | 50.46 | 50.23 | 50.02 | 49.81 | 2,355 |
Nov 26, 2024 | 50.30 | 50.32 | 50.15 | 50.36 | 50.15 | 1,165 |
Nov 25, 2024 | 50.76 | 50.76 | 50.44 | 50.49 | 50.28 | 4,708 |
Nov 22, 2024 | 50.88 | 51.04 | 50.88 | 50.97 | 50.76 | 842 |
Nov 21, 2024 | 50.53 | 50.61 | 50.51 | 50.89 | 50.68 | 772 |
Nov 20, 2024 | 50.93 | 50.93 | 50.93 | 50.68 | 50.47 | 99 |
Nov 19, 2024 | 50.76 | 50.76 | 50.57 | 50.76 | 50.55 | 635 |
Nov 18, 2024 | 50.45 | 50.53 | 50.26 | 50.65 | 50.44 | 2,346 |
Nov 15, 2024 | 50.24 | 50.62 | 50.22 | 50.44 | 50.23 | 17,284 |
Nov 14, 2024 | 50.12 | 50.54 | 50.12 | 50.30 | 50.09 | 12,372 |
Nov 13, 2024 | 50.73 | 50.73 | 50.44 | 50.46 | 50.25 | 10,915 |
Nov 12, 2024 | 50.50 | 50.67 | 50.40 | 50.60 | 50.39 | 1,485 |
Nov 11, 2024 | 51.81 | 52.01 | 51.52 | 51.51 | 51.30 | 515 |
Nov 8, 2024 | 51.75 | 51.75 | 51.61 | 51.67 | 51.45 | 656 |
Nov 7, 2024 | 52.39 | 52.67 | 52.22 | 52.66 | 52.44 | 2,412 |
Nov 6, 2024 | 51.86 | 51.86 | 51.34 | 51.32 | 51.11 | 401 |
Nov 5, 2024 | 51.63 | 51.72 | 51.53 | 51.76 | 51.54 | 1,917 |
Nov 4, 2024 | 51.07 | 51.21 | 51.03 | 51.16 | 50.95 | 1,963 |
Nov 1, 2024 | 50.70 | 50.89 | 50.70 | 50.89 | 50.68 | 493 |
Oct 31, 2024 | 50.35 | 50.42 | 49.98 | 50.21 | 50.00 | 6,384 |
Oct 30, 2024 | 50.62 | 50.87 | 50.55 | 50.55 | 50.34 | 157 |
Oct 29, 2024 | 51.51 | 52.02 | 51.51 | 51.69 | 51.47 | 1,050 |
Oct 28, 2024 | 51.71 | 51.71 | 51.53 | 51.80 | 51.58 | 5,382 |
Oct 25, 2024 | 51.71 | 51.75 | 51.66 | 51.85 | 51.63 | 375 |
Oct 24, 2024 | 51.66 | 51.66 | 51.60 | 51.45 | 51.24 | 173 |
Oct 23, 2024 | 52.21 | 52.21 | 52.21 | 51.82 | 51.60 | 600 |
Oct 22, 2024 | 51.85 | 51.85 | 51.62 | 51.94 | 51.72 | 73 |
Oct 21, 2024 | 51.55 | 51.69 | 51.47 | 51.51 | 51.30 | 907 |
Oct 18, 2024 | 52.60 | 52.60 | 52.36 | 52.29 | 52.07 | 720 |
Oct 17, 2024 | 51.33 | 51.60 | 51.33 | 51.54 | 51.33 | 6,098 |
Oct 16, 2024 | 51.29 | 51.30 | 51.29 | 51.51 | 51.30 | 480 |
Oct 15, 2024 | 51.55 | 51.55 | 50.83 | 51.13 | 50.92 | 1,451 |
Oct 14, 2024 | 52.03 | 52.35 | 51.92 | 52.22 | 52.00 | 957 |
Oct 11, 2024 | 51.54 | 52.19 | 51.21 | 52.30 | 52.08 | 1,887 |
Oct 10, 2024 | 51.92 | 51.95 | 51.84 | 51.98 | 51.76 | 714 |
Oct 9, 2024 | 51.31 | 51.60 | 51.11 | 51.78 | 51.56 | 3,187 |
Oct 8, 2024 | 51.50 | 52.13 | 51.50 | 52.00 | 51.78 | 1,202 |
Oct 7, 2024 | 54.40 | 54.40 | 53.99 | 54.02 | 53.80 | 1,999 |
Oct 4, 2024 | 53.52 | 53.52 | 53.18 | 53.16 | 52.94 | 1,322 |
Oct 3, 2024 | 52.42 | 52.73 | 52.02 | 52.73 | 52.51 | 1,392 |
Oct 2, 2024 | 52.71 | 52.91 | 52.46 | 52.81 | 52.59 | 800 |
Oct 1, 2024 | 50.67 | 50.90 | 50.60 | 50.77 | 50.56 | 461 |
Sep 30, 2024 | 50.56 | 51.25 | 50.56 | 50.66 | 50.45 | 1,812 |
Sep 27, 2024 | 51.04 | 51.42 | 50.92 | 51.12 | 50.91 | 2,667 |
Sep 26, 2024 | 50.16 | 51.30 | 50.16 | 50.80 | 50.59 | 18,014 |
Sep 25, 2024 | 48.43 | 48.90 | 48.42 | 48.87 | 48.67 | 6,729 |
Sep 24, 2024 | 48.27 | 48.50 | 48.27 | 48.97 | 48.77 | 154 |
Sep 23, 2024 | 46.81 | 47.31 | 46.81 | 47.26 | 47.06 | 17,052 |
Sep 20, 2024 | 46.75 | 46.75 | 46.60 | 46.56 | 46.37 | 1,113 |
Sep 19, 2024 | 46.46 | 46.58 | 46.46 | 46.67 | 46.48 | 120 |
Sep 18, 2024 | 45.76 | 45.87 | 45.76 | 45.74 | 45.55 | 5,636 |
Sep 17, 2024 | 45.95 | 46.03 | 45.93 | 45.93 | 45.74 | 66 |
Sep 16, 2024 | 45.78 | 45.87 | 45.58 | 45.62 | 45.43 | 10,766 |
Sep 13, 2024 | 45.67 | 45.71 | 45.60 | 45.79 | 45.60 | 703 |
Sep 12, 2024 | 0.460056 Dividend | |||||
Sep 12, 2024 | 45.69 | 45.69 | 45.49 | 45.51 | 45.33 | 10,480 |
Sep 11, 2024 | 45.25 | 45.46 | 45.25 | 45.40 | 44.75 | 1,774 |
Sep 10, 2024 | 45.27 | 45.35 | 45.14 | 45.24 | 44.59 | 18,184 |
Sep 9, 2024 | 45.23 | 45.38 | 45.23 | 45.40 | 44.76 | 22,824 |
Sep 6, 2024 | 45.44 | 45.72 | 44.96 | 44.94 | 44.30 | 572 |
Sep 5, 2024 | 45.65 | 45.77 | 45.61 | 45.65 | 45.00 | 6,461 |
Sep 4, 2024 | 45.49 | 45.61 | 45.45 | 45.74 | 45.09 | 795 |
Sep 3, 2024 | 46.52 | 46.52 | 46.39 | 46.13 | 45.47 | 712 |
Sep 2, 2024 | 46.83 | 46.83 | 46.79 | 46.79 | 46.12 | 4 |
Aug 30, 2024 | 47.21 | 47.21 | 47.21 | 46.85 | 46.18 | 300 |
Aug 29, 2024 | 46.97 | 47.01 | 46.97 | 47.04 | 46.37 | 207 |
Aug 28, 2024 | 46.91 | 46.91 | 46.79 | 46.53 | 45.87 | 411 |
Aug 27, 2024 | 46.69 | 46.69 | 46.69 | 46.65 | 45.99 | 139 |
Aug 26, 2024 | 47.01 | 47.13 | 46.60 | 46.60 | 45.93 | 62 |
Aug 23, 2024 | 47.12 | 47.12 | 47.12 | 47.18 | 46.51 | 23 |
Aug 22, 2024 | 46.94 | 46.94 | 46.94 | 46.68 | 46.01 | 300 |
Aug 21, 2024 | 46.74 | 46.74 | 46.74 | 47.01 | 46.34 | 97 |
Aug 20, 2024 | 47.09 | 47.09 | 47.01 | 46.96 | 46.29 | 86 |
Aug 19, 2024 | 47.31 | 47.51 | 47.31 | 47.62 | 46.94 | 215 |
Aug 16, 2024 | 47.25 | 47.25 | 47.19 | 47.23 | 46.56 | 106 |
Aug 14, 2024 | 46.42 | 46.54 | 46.17 | 46.17 | 45.52 | 903 |
Aug 13, 2024 | 46.33 | 46.46 | 46.33 | 46.54 | 45.88 | 381 |
Aug 12, 2024 | 46.12 | 46.24 | 46.06 | 46.26 | 45.60 | 353 |
Aug 9, 2024 | 46.15 | 46.24 | 45.91 | 45.90 | 45.24 | 6,928 |
Aug 8, 2024 | 44.72 | 45.76 | 44.72 | 45.76 | 45.11 | 1,084 |
Aug 7, 2024 | 45.37 | 45.51 | 45.19 | 45.26 | 44.61 | 2,104 |
Aug 6, 2024 | 43.81 | 44.08 | 43.81 | 44.09 | 43.46 | 10,608 |
Aug 5, 2024 | 43.42 | 43.53 | 43.32 | 43.83 | 43.21 | 159 |
Aug 2, 2024 | 45.96 | 45.97 | 45.15 | 45.21 | 44.56 | 527 |
Aug 1, 2024 | 47.50 | 47.50 | 47.15 | 47.12 | 46.44 | 97 |
Jul 31, 2024 | 47.31 | 47.45 | 47.29 | 47.51 | 46.83 | 916 |
Jul 30, 2024 | 46.49 | 46.56 | 46.35 | 46.38 | 45.71 | 2,548 |
Jul 29, 2024 | 46.78 | 46.93 | 46.67 | 46.53 | 45.86 | 10,704 |
Jul 26, 2024 | 46.47 | 46.51 | 46.42 | 46.50 | 45.84 | 2,943 |
Jul 25, 2024 | 46.29 | 46.31 | 46.19 | 46.39 | 45.73 | 2,406 |
Jul 24, 2024 | 47.20 | 47.20 | 46.92 | 46.95 | 46.28 | 2,738 |
Jul 23, 2024 | 47.38 | 47.51 | 47.38 | 47.47 | 46.80 | 4,932 |
Jul 22, 2024 | 47.20 | 47.59 | 47.20 | 47.40 | 46.72 | 8,352 |
Jul 19, 2024 | 47.44 | 47.56 | 47.32 | 47.32 | 46.65 | 10,560 |
Jul 18, 2024 | 48.49 | 48.49 | 47.62 | 47.62 | 46.94 | 1,491 |
Jul 17, 2024 | 48.42 | 48.53 | 48.16 | 48.17 | 47.49 | 3,433 |
Jul 16, 2024 | 48.91 | 49.03 | 48.81 | 48.96 | 48.26 | 902 |
Jul 15, 2024 | 49.24 | 49.28 | 49.01 | 49.04 | 48.35 | 730 |
Jul 12, 2024 | 49.63 | 49.81 | 49.62 | 49.70 | 48.99 | 5,567 |
Jul 11, 2024 | 49.79 | 49.88 | 49.63 | 49.63 | 48.92 | 2,515 |
Jul 10, 2024 | 49.07 | 49.28 | 49.06 | 49.24 | 48.54 | 203 |
Jul 9, 2024 | 48.94 | 49.00 | 48.89 | 48.88 | 48.18 | 3,077 |
Jul 8, 2024 | 48.85 | 48.88 | 48.81 | 48.82 | 48.12 | 2,654 |
Jul 5, 2024 | 48.81 | 48.81 | 48.56 | 48.62 | 47.93 | 5,404 |
Jul 4, 2024 | 49.05 | 49.10 | 48.89 | 48.89 | 48.19 | 7,673 |
Jul 3, 2024 | 48.34 | 48.70 | 48.34 | 48.74 | 48.05 | 388 |
Jul 2, 2024 | 47.94 | 48.11 | 47.92 | 48.11 | 47.42 | 453 |
Jul 1, 2024 | 48.03 | 48.12 | 47.96 | 48.10 | 47.42 | 486 |
Jun 28, 2024 | 48.29 | 48.29 | 48.29 | 48.26 | 47.58 | 2 |
Jun 27, 2024 | 48.13 | 48.28 | 48.01 | 48.01 | 47.32 | 2,217 |
Jun 26, 2024 | 48.54 | 48.54 | 48.47 | 48.24 | 47.55 | 502 |
Jun 25, 2024 | 48.21 | 48.21 | 48.13 | 48.08 | 47.40 | 2,096 |
Jun 24, 2024 | 48.40 | 48.47 | 48.26 | 48.47 | 47.78 | 1,605 |
Jun 21, 2024 | 48.73 | 48.73 | 48.63 | 48.63 | 47.94 | 2,603 |
Jun 20, 2024 | 49.23 | 49.23 | 48.80 | 48.80 | 48.10 | 1,612 |
Jun 19, 2024 | 49.29 | 49.29 | 49.15 | 49.18 | 48.48 | 1,166 |
Jun 18, 2024 | 48.31 | 48.35 | 48.31 | 48.53 | 47.84 | 3 |
Jun 17, 2024 | 48.20 | 48.20 | 48.05 | 48.10 | 47.42 | 117 |
Jun 14, 2024 | 48.13 | 48.13 | 47.97 | 48.01 | 47.33 | 66 |
Jun 13, 2024 | 0.247506 Dividend | |||||
Jun 13, 2024 | 47.92 | 48.01 | 47.84 | 47.88 | 47.20 | 1,179 |
Jun 12, 2024 | 48.08 | 48.12 | 48.08 | 48.10 | 47.18 | 865 |
Jun 11, 2024 | 47.73 | 47.73 | 47.62 | 47.60 | 46.68 | 929 |
Jun 10, 2024 | 47.67 | 47.93 | 47.67 | 48.07 | 47.14 | 1,030 |
Jun 7, 2024 | 47.68 | 47.72 | 47.61 | 47.67 | 46.75 | 535 |
Jun 6, 2024 | 47.88 | 47.88 | 47.76 | 47.81 | 46.88 | 7,852 |
Jun 5, 2024 | 47.26 | 47.65 | 47.25 | 47.65 | 46.73 | 12,899 |
Jun 4, 2024 | 46.81 | 47.10 | 46.79 | 46.85 | 45.95 | 1,899 |
Jun 3, 2024 | 47.33 | 47.34 | 46.83 | 46.83 | 45.92 | 3,858 |
May 31, 2024 | 46.78 | 46.78 | 46.37 | 46.38 | 45.48 | 689 |
May 30, 2024 | 47.10 | 47.26 | 47.10 | 47.33 | 46.42 | 317 |
May 29, 2024 | 47.62 | 47.62 | 47.44 | 47.51 | 46.59 | 1,552 |
May 28, 2024 | 48.33 | 48.33 | 48.24 | 48.17 | 47.23 | 269 |
May 27, 2024 | 48.40 | 48.46 | 48.40 | 48.44 | 47.51 | 263 |
May 24, 2024 | 47.98 | 48.01 | 47.98 | 47.99 | 47.06 | 302 |
May 23, 2024 | 48.42 | 48.54 | 48.40 | 48.31 | 47.38 | 282 |
May 22, 2024 | 48.65 | 48.74 | 48.50 | 48.50 | 47.56 | 1,892 |
May 21, 2024 | 48.42 | 48.47 | 48.30 | 48.47 | 47.54 | 455 |
May 20, 2024 | 48.98 | 49.03 | 48.85 | 48.99 | 48.05 | 230 |
May 17, 2024 | 48.99 | 49.30 | 48.95 | 49.28 | 48.32 | 2,208 |
May 16, 2024 | 48.75 | 49.18 | 48.75 | 49.04 | 48.09 | 573 |
May 15, 2024 | 48.65 | 48.85 | 48.53 | 48.85 | 47.91 | 1,887 |
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%