8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

Ea Bridgeway Blue Chip ETF (BBLU)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.10

+0.10

(+0.88%)

At close: 03:59PM EDT

11.86

-0.24

(-1.94%)

After hours:

05:29PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	12.06	12.14	12.04	12.10	12.10	94,700
25 Jul 2024	12.05	12.15	11.98	11.99	11.99	82,900
24 Jul 2024	12.09	12.12	11.99	11.99	11.99	78,000
23 Jul 2024	12.31	12.31	12.24	12.24	12.24	122,200
22 Jul 2024	12.32	12.35	12.27	12.32	12.32	71,900
19 Jul 2024	12.45	12.45	12.26	12.28	12.28	71,000
18 Jul 2024	12.50	12.52	12.34	12.37	12.37	92,300
17 Jul 2024	12.45	12.50	12.45	12.47	12.47	96,200
16 Jul 2024	12.49	12.57	12.49	12.57	12.57	113,900
15 Jul 2024	12.44	12.53	12.42	12.45	12.45	99,300
12 Jul 2024	12.35	12.48	12.35	12.41	12.41	93,100
11 Jul 2024	12.48	12.48	12.33	12.37	12.37	106,600
10 Jul 2024	12.39	12.47	12.37	12.47	12.47	102,900
09 Jul 2024	12.38	12.39	12.35	12.39	12.39	96,000
08 Jul 2024	12.37	12.37	12.31	12.36	12.36	81,700
05 Jul 2024	12.26	12.41	12.26	12.31	12.31	817,000
03 Jul 2024	12.23	12.28	12.21	12.28	12.28	70,500
02 Jul 2024	12.08	12.19	12.08	12.19	12.19	95,600
01 Jul 2024	12.10	12.14	12.07	12.11	12.11	222,800
28 Jun 2024	12.10	12.20	12.06	12.06	12.06	77,400
27 Jun 2024	12.10	12.10	12.04	12.07	12.07	137,300
26 Jun 2024	12.06	12.11	12.05	12.11	12.11	127,200
25 Jun 2024	12.09	12.09	12.03	12.06	12.06	67,500
24 Jun 2024	12.10	12.14	12.07	12.08	12.08	57,200
21 Jun 2024	12.11	12.12	12.09	12.09	12.09	69,600
20 Jun 2024	12.21	12.21	12.09	12.13	12.13	111,300
18 Jun 2024	12.12	12.17	12.12	12.17	12.17	42,600
17 Jun 2024	12.01	12.13	12.01	12.10	12.10	34,700
14 Jun 2024	12.00	12.04	11.95	12.04	12.04	31,800
13 Jun 2024	12.00	12.02	11.95	12.02	12.02	136,900
12 Jun 2024	11.97	11.98	11.91	11.93	11.93	56,100
11 Jun 2024	11.86	11.88	11.78	11.88	11.88	57,900
10 Jun 2024	11.85	11.88	11.82	11.88	11.88	77,800
07 Jun 2024	11.82	11.91	11.82	11.83	11.83	97,300
06 Jun 2024	11.88	11.88	11.83	11.86	11.86	44,800
05 Jun 2024	11.84	11.88	11.76	11.88	11.88	56,700
04 Jun 2024	11.73	11.78	11.69	11.76	11.76	105,600
03 Jun 2024	11.77	11.77	11.64	11.73	11.73	120,500
31 May 2024	11.61	11.71	11.54	11.71	11.71	90,400
30 May 2024	11.60	11.64	11.57	11.59	11.59	84,500
29 May 2024	11.61	11.65	11.61	11.61	11.61	66,100
28 May 2024	11.75	11.75	11.67	11.71	11.71	81,900
24 May 2024	11.70	11.74	11.69	11.71	11.71	43,000
23 May 2024	11.80	11.80	11.62	11.67	11.67	75,200
22 May 2024	11.76	11.78	11.69	11.74	11.74	94,700
21 May 2024	11.73	11.79	11.73	11.79	11.79	63,400
20 May 2024	11.76	11.78	11.70	11.71	11.71	84,100
17 May 2024	11.78	11.78	11.72	11.77	11.77	119,400
16 May 2024	11.80	11.80	11.72	11.72	11.72	48,500
15 May 2024	11.68	11.75	11.66	11.74	11.74	76,100
14 May 2024	11.59	11.65	11.56	11.65	11.65	82,400
13 May 2024	11.58	11.60	11.56	11.58	11.58	48,400
10 May 2024	11.57	11.58	11.53	11.56	11.56	51,200
09 May 2024	11.50	11.55	11.47	11.55	11.55	62,200
08 May 2024	11.44	11.50	11.43	11.50	11.50	101,300
07 May 2024	11.49	11.49	11.44	11.46	11.46	33,300
06 May 2024	11.43	11.50	11.41	11.50	11.50	302,300
03 May 2024	11.38	11.38	11.29	11.36	11.36	123,600
02 May 2024	11.30	11.30	11.20	11.30	11.30	39,800
01 May 2024	11.22	11.34	11.18	11.21	11.21	68,000
30 Apr 2024	11.34	11.35	11.23	11.23	11.23	48,800
29 Apr 2024	11.37	11.38	11.31	11.36	11.36	101,500
26 Apr 2024	11.27	11.35	11.27	11.31	11.31	56,500
25 Apr 2024	11.20	11.27	11.15	11.27	11.27	66,100
24 Apr 2024	11.33	11.33	11.25	11.32	11.32	126,200
23 Apr 2024	11.26	11.30	11.21	11.30	11.30	105,700
22 Apr 2024	11.15	11.25	11.11	11.16	11.16	37,500
19 Apr 2024	11.16	11.17	11.09	11.12	11.12	87,600
18 Apr 2024	11.17	11.24	11.14	11.17	11.17	37,100
17 Apr 2024	11.24	11.26	11.13	11.16	11.16	25,100
16 Apr 2024	11.26	11.26	11.18	11.19	11.19	70,000
15 Apr 2024	11.41	11.43	11.22	11.24	11.24	70,100
12 Apr 2024	11.42	11.44	11.30	11.32	11.32	81,500
11 Apr 2024	11.47	11.54	11.38	11.52	11.52	60,800
10 Apr 2024	11.39	11.48	11.39	11.43	11.43	430,100
09 Apr 2024	11.56	11.56	11.44	11.55	11.55	32,500
08 Apr 2024	11.55	11.56	11.50	11.50	11.50	28,500
05 Apr 2024	11.46	11.56	11.45	11.52	11.52	69,600
04 Apr 2024	11.65	11.66	11.43	11.43	11.43	90,100
03 Apr 2024	11.58	11.60	11.54	11.58	11.58	102,900
02 Apr 2024	11.60	11.61	11.54	11.61	11.61	131,100
01 Apr 2024	11.69	11.69	11.60	11.63	11.63	138,700
28 Mar 2024	11.67	11.69	11.65	11.67	11.67	80,300
27 Mar 2024	11.68	11.68	11.58	11.68	11.68	119,200
26 Mar 2024	11.72	11.72	11.54	11.59	11.59	93,000
25 Mar 2024	11.64	11.65	11.61	11.63	11.63	62,400
22 Mar 2024	11.63	11.67	11.62	11.62	11.62	126,500
21 Mar 2024	11.70	11.71	11.64	11.67	11.67	127,200
20 Mar 2024	11.50	11.61	11.49	11.61	11.61	105,200
19 Mar 2024	11.46	11.51	11.40	11.50	11.50	146,400
18 Mar 2024	11.48	11.50	11.45	11.47	11.47	121,800
15 Mar 2024	11.52	11.52	11.35	11.35	11.35	113,500
14 Mar 2024	11.51	11.51	11.38	11.44	11.44	152,700
13 Mar 2024	11.51	11.51	11.44	11.48	11.48	87,900
12 Mar 2024	11.45	11.52	11.37	11.52	11.52	104,700
11 Mar 2024	11.29	11.35	11.27	11.34	11.34	53,000
08 Mar 2024	11.47	11.48	11.33	11.35	11.35	101,700
07 Mar 2024	11.42	11.45	11.39	11.45	11.45	95,100
06 Mar 2024	11.33	11.39	11.31	11.35	11.35	117,600
05 Mar 2024	11.38	11.38	11.20	11.28	11.28	81,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP52,825.20+688.16(+1.32%)

8 champion homes in Olympic host cities

Ea Bridgeway Blue Chip ETF (BBLU)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
52,825.20
+688.16(+1.32%)