Cboe UK EUR
Xtrackers MSCI World Financials (XDWFM.XC)
At close: August 6 at 11:34 AM GMT+1
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 |
---|---|---|---|---|---|---|
Aug 6, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 830 |
Aug 2, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 487 |
Aug 1, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 337 |
Jul 15, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 653 |
Jun 3, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 114 |
May 22, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 3 |
Apr 29, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 693 |
Feb 21, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 722 |
Feb 15, 2024 | 25.41 | 25.41 | 25.40 | 25.40 | 25.40 | 2,468 |
Feb 14, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Feb 13, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Feb 12, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Feb 9, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Feb 8, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Feb 7, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Feb 6, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Feb 5, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Feb 2, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Feb 1, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Jan 31, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Jan 30, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Jan 29, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Jan 26, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Jan 25, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Jan 24, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Jan 23, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Jan 22, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Jan 19, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Jan 18, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Jan 17, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Jan 16, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Jan 15, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Jan 12, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Jan 11, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Jan 10, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Jan 9, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Jan 8, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Jan 5, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Jan 4, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Jan 3, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Jan 2, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Dec 15, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Dec 14, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Dec 13, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Dec 12, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Related Tickers
EWT iShares MSCI Taiwan ETF
56.81
+2.84%
FLTW Franklin FTSE Taiwan ETF
50.63
+2.74%
SMH VanEck Semiconductor ETF
253.68
+2.57%
GOEX Global X Gold Explorers ETF
35.09
+1.66%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.01
+1.74%
SOXX iShares Semiconductor ETF
231.08
+1.64%
RING iShares MSCI Global Gold Miners ETF
34.63
+1.49%
GDX VanEck Gold Miners ETF
41.57
+1.39%
FTXL First Trust Nasdaq Semiconductor ETF
93.58
+1.32%
PSP Invesco Global Listed Private Equity ETF
69.27
+1.39%
XSD SPDR S&P Semiconductor ETF
245.18
+1.23%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.46
+1.19%
IAK iShares U.S. Insurance ETF
133.32
+1.08%
IXN iShares Global Tech ETF
83.68
+0.98%
IDX VanEck Indonesia Index ETF
17.90
+1.02%
PSI Invesco Semiconductors ETF
57.49
+0.98%
FXO First Trust Financials AlphaDEX Fund
54.20
+0.99%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
126.60
+0.89%
FLAX Franklin FTSE Asia ex Japan ETF
24.48
+0.87%
EPU iShares MSCI Peru ETF
43.77
+0.86%
XNTK SPDR NYSE Technology ETF
200.34
+0.83%
RINF ProShares Inflation Expectations ETF
32.90
+0.80%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.69
+0.76%
KCE SPDR S&P Capital Markets ETF
134.86
+0.71%
FTEC Fidelity MSCI Information Technology Index ETF
179.38
+0.68%
VGT Vanguard Information Technology Index Fund ETF Shares
603.09
+0.66%
AIA iShares Asia 50 ETF
73.58
+0.71%
SSPY Stratified LargeCap Index ETF
80.08
+0.71%
JDIV JPMorgan Dividend Leaders ETF
49.07
+0.67%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.50
+0.69%
GXG Global X MSCI Colombia ETF
23.55
+0.68%
XLK The Technology Select Sector SPDR Fund
230.87
+0.65%
KIE SPDR S&P Insurance ETF
58.60
+0.67%
EMXC iShares MSCI Emerging Markets ex China ETF
61.13
+0.65%
QLD ProShares Ultra QQQ
102.12
+0.58%
XME SPDR S&P Metals and Mining ETF
65.99
+0.71%
IETC iShares U.S. Tech Independence Focused ETF
81.00
+0.65%
SPMO Invesco S&P 500 Momentum ETF
94.23
+0.60%
IAU iShares Gold Trust
50.84
+0.60%
IYW iShares U.S. Technology ETF
155.06
+0.57%
GLD SPDR Gold Shares
248.64
+0.60%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.49
+0.60%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.63
+0.58%
SLX VanEck Steel ETF
68.88
+0.58%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.31
+0.56%
IYF iShares U.S. Financials ETF
109.67
+0.49%
XCEM Columbia EM Core ex-China ETF
32.77
+0.61%
RDVY First Trust Rising Dividend Achievers ETF
60.80
+0.52%
DYNF iShares U.S. Equity Factor Rotation Active ETF
50.90
+0.45%
EWM iShares MSCI Malaysia ETF
25.83
+0.49%
LEAD Siren DIVCON Leaders Dividend ETF
70.70
+0.46%
IYG iShares U.S. Financial Services ETF
75.26
+0.46%
THD iShares MSCI Thailand ETF
69.23
+0.54%
IGM iShares Expanded Tech Sector ETF
97.82
+0.37%
VFH Vanguard Financials Index Fund ETF Shares
116.10
+0.41%
IWY iShares Russell Top 200 Growth ETF
222.95
+0.34%
TUR iShares MSCI Turkey ETF
34.02
+0.44%
RSPG Invesco S&P 500 Equal Weight Energy ETF
79.09
+0.43%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.07
+0.43%
XLE The Energy Select Sector SPDR Fund
90.61
+0.44%
VDE Vanguard Energy Index Fund ETF Shares
126.50
+0.44%
ILCG iShares Morningstar Growth ETF
85.74
+0.42%
IVW iShares S&P 500 Growth ETF
97.20
+0.35%
FENY Fidelity MSCI Energy Index ETF
24.86
+0.40%
EWW iShares MSCI Mexico ETF
53.56
+0.41%
SPYG SPDR Portfolio S&P 500 Growth ETF
84.16
+0.33%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
37.45
+0.42%
MGK Vanguard Mega Cap Growth Index Fund
326.39
+0.36%
FNCL Fidelity MSCI Financials Index ETF
67.41
+0.37%
IXC iShares Global Energy ETF
41.53
+0.40%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
350.74
+0.38%
DIA SPDR Dow Jones Industrial Average ETF Trust
432.33
+0.37%
IWF iShares Russell 1000 Growth ETF
381.40
+0.30%
NANR SPDR S&P North American Natural Resources ETF
57.42
+0.36%
FV First Trust Dorsey Wright Focus 5 ETF
59.17
+0.36%
SPGP Invesco S&P 500 GARP ETF
107.15
+0.35%
COWZ Pacer US Cash Cows 100 ETF
58.73
+0.36%
QTUM Defiance Quantum ETF
63.17
+0.35%
IUSG iShares Core S&P U.S. Growth ETF
133.85
+0.27%
IOO iShares Global 100 ETF
100.28
+0.35%
QQQ Invesco QQQ Trust
492.36
+0.30%
BOUT Innovator IBD Breakout Opportunities ETF
37.44
+0.34%
VUG Vanguard Growth Index Fund ETF Shares
390.30
+0.28%
IPKW Invesco International BuyBack Achievers ETF
42.31
+0.23%
FTLS First Trust Long/Short Equity ETF
64.82
+0.25%
PY Principal Value ETF
50.84
+0.32%
RSPF Invesco S&P 500 Equal Weight Financials ETF
72.42
+0.26%
HEDJ WisdomTree Europe Hedged Equity Fund
44.17
+0.31%
ONEQ Fidelity Nasdaq Composite Index ETF
72.52
+0.25%
XLF The Financial Select Sector SPDR Fund
47.62
+0.30%
XLG Invesco S&P 500 Top 50 ETF
48.23
+0.27%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.48
+0.32%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.14
+0.24%
GRPM Invesco S&P MidCap 400 GARP ETF
119.14
+0.29%
XMMO Invesco S&P MidCap Momentum ETF
125.12
+0.26%
OEF iShares S&P 100 ETF
281.22
+0.23%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.36
+0.27%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
116.98
+0.15%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.26
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
84.16
+0.26%