XETRA - Delayed Quote EUR
Amundi ETF Govies 0-6 Months Euro Investment Grade UCITS ETF DR EUR (18M1.DE)
123.89
-0.08
(-0.06%)
At close: April 30 at 5:36:03 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 30, 2025 | 123.96 | 124.00 | 123.88 | 123.89 | 123.89 | 3,470 |
Apr 28, 2025 | 123.86 | 123.96 | 123.86 | 123.94 | 123.94 | 2,777 |
Apr 25, 2025 | 123.89 | 123.96 | 123.89 | 123.94 | 123.94 | 509 |
Apr 24, 2025 | 123.93 | 123.96 | 123.81 | 123.94 | 123.94 | 6,591 |
Apr 23, 2025 | 123.90 | 124.07 | 123.83 | 123.86 | 123.86 | 5,043 |
Apr 22, 2025 | 123.89 | 123.91 | 123.85 | 123.90 | 123.90 | 5,404 |
Apr 17, 2025 | 123.96 | 123.96 | 123.82 | 123.89 | 123.89 | 3,842 |
Apr 16, 2025 | 123.89 | 123.92 | 123.87 | 123.91 | 123.91 | 2,156 |
Apr 15, 2025 | 123.82 | 123.90 | 123.79 | 123.90 | 123.90 | 1,355 |
Apr 14, 2025 | 123.72 | 123.79 | 123.65 | 123.75 | 123.75 | 1,728 |
Apr 11, 2025 | 123.76 | 123.86 | 123.69 | 123.78 | 123.78 | 4,363 |
Apr 10, 2025 | 123.63 | 123.82 | 123.63 | 123.75 | 123.75 | 2,040 |
Apr 9, 2025 | 123.74 | 123.81 | 123.67 | 123.78 | 123.78 | 941 |
Apr 8, 2025 | 123.72 | 123.78 | 123.53 | 123.71 | 123.71 | 6,948 |
Apr 7, 2025 | 123.82 | 123.82 | 123.51 | 123.82 | 123.82 | 7,060 |
Apr 4, 2025 | 123.82 | 123.82 | 123.63 | 123.71 | 123.71 | 2,911 |
Apr 3, 2025 | 123.80 | 123.80 | 123.62 | 123.71 | 123.71 | 1,391 |
Apr 2, 2025 | 123.75 | 123.75 | 123.65 | 123.71 | 123.71 | 4,650 |
Apr 1, 2025 | 123.58 | 123.71 | 123.58 | 123.68 | 123.68 | 7,952 |
Mar 31, 2025 | 123.58 | 123.68 | 123.58 | 123.65 | 123.65 | 554 |
Mar 28, 2025 | 123.65 | 123.70 | 123.62 | 123.68 | 123.68 | 739 |
Mar 27, 2025 | 123.54 | 123.67 | 123.54 | 123.61 | 123.61 | 3,546 |
Mar 26, 2025 | 123.71 | 123.71 | 123.53 | 123.64 | 123.64 | 3,106 |
Mar 25, 2025 | 123.61 | 123.61 | 123.50 | 123.56 | 123.56 | 3,268 |
Mar 24, 2025 | 123.66 | 123.66 | 123.58 | 123.63 | 123.63 | 2,793 |
Mar 21, 2025 | 123.64 | 123.66 | 123.56 | 123.64 | 123.64 | 809 |
Mar 20, 2025 | 123.57 | 123.67 | 123.54 | 123.64 | 123.64 | 1,119 |
Mar 19, 2025 | 123.56 | 123.68 | 123.56 | 123.61 | 123.61 | 5,312 |
Mar 18, 2025 | 123.58 | 123.63 | 123.46 | 123.58 | 123.58 | 4,317 |
Mar 17, 2025 | 123.45 | 123.60 | 123.45 | 123.60 | 123.60 | 1,748 |
Mar 14, 2025 | 123.61 | 123.61 | 123.49 | 123.54 | 123.54 | 1,229 |
Mar 13, 2025 | 123.52 | 123.55 | 123.46 | 123.51 | 123.51 | 383 |
Mar 12, 2025 | 123.39 | 124.27 | 123.39 | 123.50 | 123.50 | 6,106 |
Mar 11, 2025 | 123.47 | 123.57 | 123.43 | 123.46 | 123.46 | 7,639 |
Mar 10, 2025 | 123.39 | 123.55 | 123.39 | 123.45 | 123.45 | 1,926 |
Mar 7, 2025 | 123.57 | 123.57 | 123.44 | 123.51 | 123.51 | 1,850 |
Mar 6, 2025 | 123.50 | 123.54 | 123.42 | 123.53 | 123.53 | 3,041 |
Mar 5, 2025 | 123.51 | 123.54 | 123.36 | 123.54 | 123.54 | 2,396 |
Mar 4, 2025 | 123.54 | 123.54 | 123.33 | 123.43 | 123.43 | 5,137 |
Mar 3, 2025 | 123.44 | 123.47 | 123.39 | 123.47 | 123.47 | 4,238 |
Feb 28, 2025 | 123.42 | 123.46 | 123.38 | 123.42 | 123.42 | 1,753 |
Feb 27, 2025 | 123.42 | 123.49 | 123.42 | 123.44 | 123.44 | 225 |
Feb 26, 2025 | 123.29 | 123.46 | 123.29 | 123.38 | 123.38 | 2,071 |
Feb 25, 2025 | 123.43 | 123.43 | 123.32 | 123.32 | 123.32 | 2,001 |
Feb 24, 2025 | 123.35 | 123.42 | 123.35 | 123.39 | 123.39 | 841 |
Feb 21, 2025 | 123.42 | 123.46 | 123.38 | 123.43 | 123.43 | 12,643 |
Feb 20, 2025 | 123.34 | 123.46 | 123.32 | 123.46 | 123.46 | 376 |
Feb 19, 2025 | 123.40 | 123.40 | 123.28 | 123.31 | 123.31 | 2,586 |
Feb 18, 2025 | 123.41 | 123.41 | 123.26 | 123.29 | 123.29 | 5,374 |
Feb 17, 2025 | 123.21 | 123.40 | 123.21 | 123.40 | 123.40 | 2,185 |
Feb 14, 2025 | 123.35 | 123.36 | 123.25 | 123.29 | 123.29 | 3,416 |
Feb 13, 2025 | 123.36 | 123.36 | 123.30 | 123.35 | 123.35 | 2,024 |
Feb 12, 2025 | 123.32 | 123.32 | 123.19 | 123.30 | 123.30 | 1,837 |
Feb 11, 2025 | 123.22 | 123.31 | 123.21 | 123.26 | 123.26 | 2,790 |
Feb 10, 2025 | 123.14 | 123.28 | 123.14 | 123.18 | 123.18 | 1,008 |
Feb 7, 2025 | 123.32 | 123.32 | 123.21 | 123.21 | 123.21 | 587 |
Feb 6, 2025 | 123.31 | 123.31 | 123.22 | 123.30 | 123.30 | 1,657 |
Feb 5, 2025 | 123.28 | 123.31 | 123.18 | 123.31 | 123.31 | 822 |
Feb 4, 2025 | 123.28 | 123.28 | 123.11 | 123.21 | 123.21 | 2,755 |
Feb 3, 2025 | 123.27 | 123.29 | 123.14 | 123.29 | 123.29 | 2,531 |
Jan 31, 2025 | 123.17 | 123.22 | 123.17 | 123.18 | 123.18 | 217 |
Jan 30, 2025 | 123.15 | 123.18 | 123.11 | 123.18 | 123.18 | 213 |
Jan 29, 2025 | 123.10 | 123.11 | 123.08 | 123.10 | 123.10 | 1,653 |
Jan 28, 2025 | 123.04 | 123.14 | 123.04 | 123.07 | 123.07 | 732 |
Jan 27, 2025 | 123.02 | 123.17 | 123.02 | 123.10 | 123.10 | 1,006 |
Jan 24, 2025 | 123.18 | 123.18 | 123.08 | 123.14 | 123.14 | 6,288 |
Jan 23, 2025 | 123.15 | 123.15 | 123.08 | 123.15 | 123.15 | 4,403 |
Jan 22, 2025 | 123.07 | 123.14 | 122.99 | 123.14 | 123.14 | 367 |
Jan 21, 2025 | 123.07 | 123.07 | 123.00 | 123.04 | 123.04 | 819 |
Jan 20, 2025 | 123.13 | 123.13 | 123.00 | 123.06 | 123.06 | 955 |
Jan 17, 2025 | 123.13 | 123.13 | 123.03 | 123.08 | 123.08 | 2,392 |
Jan 16, 2025 | 122.96 | 123.15 | 122.96 | 123.06 | 123.06 | 142,212 |
Jan 15, 2025 | 123.11 | 123.12 | 123.00 | 123.07 | 123.07 | 1,251 |
Jan 14, 2025 | 123.00 | 123.07 | 122.99 | 122.99 | 122.99 | 1,381 |
Jan 13, 2025 | 123.07 | 123.07 | 123.00 | 123.01 | 123.01 | 398 |
Jan 10, 2025 | 122.99 | 123.07 | 122.92 | 123.02 | 123.02 | 1,815 |
Jan 9, 2025 | 123.08 | 123.08 | 122.98 | 122.99 | 122.99 | 2,087 |
Jan 8, 2025 | 123.08 | 123.08 | 122.92 | 122.94 | 122.94 | 1,426 |
Jan 7, 2025 | 123.07 | 123.16 | 122.93 | 122.97 | 122.97 | 12,086 |
Jan 6, 2025 | 123.06 | 123.07 | 122.94 | 123.07 | 123.07 | 636 |
Jan 3, 2025 | 123.08 | 123.08 | 122.79 | 122.94 | 122.94 | 15,343 |
Jan 2, 2025 | 122.97 | 123.07 | 122.86 | 123.07 | 123.07 | 2,673 |
Dec 30, 2024 | 123.01 | 123.02 | 122.90 | 122.92 | 122.92 | 439 |
Dec 27, 2024 | 123.03 | 123.27 | 122.83 | 122.90 | 122.90 | 4,378 |
Dec 23, 2024 | 122.96 | 122.96 | 122.85 | 122.87 | 122.87 | 801 |
Dec 20, 2024 | 122.84 | 122.88 | 122.81 | 122.88 | 122.88 | 2,056 |
Dec 19, 2024 | 122.83 | 122.90 | 122.74 | 122.83 | 122.83 | 934 |
Dec 18, 2024 | 122.89 | 122.89 | 122.60 | 122.79 | 122.79 | 13,498 |
Dec 17, 2024 | 122.86 | 122.86 | 122.79 | 122.80 | 122.80 | 1,929 |
Dec 16, 2024 | 122.81 | 122.83 | 122.76 | 122.83 | 122.83 | 2,493 |
Dec 13, 2024 | 122.70 | 122.81 | 122.70 | 122.78 | 122.78 | 2,916 |
Dec 12, 2024 | 122.86 | 122.86 | 122.73 | 122.75 | 122.75 | 123 |
Dec 11, 2024 | 122.60 | 122.79 | 122.60 | 122.74 | 122.74 | 3,256 |
Dec 10, 2024 | 122.80 | 122.80 | 122.69 | 122.69 | 122.69 | 6,338 |
Dec 9, 2024 | 122.79 | 122.79 | 122.72 | 122.74 | 122.74 | 2,348 |
Dec 6, 2024 | 122.63 | 122.73 | 122.63 | 122.71 | 122.71 | 540 |
Dec 5, 2024 | 122.61 | 122.69 | 122.61 | 122.66 | 122.66 | 304 |
Dec 4, 2024 | 122.61 | 122.68 | 122.60 | 122.64 | 122.64 | 1,734 |
Dec 3, 2024 | 122.65 | 122.65 | 122.47 | 122.61 | 122.61 | 8,711 |
Dec 2, 2024 | 122.71 | 122.85 | 122.56 | 122.58 | 122.58 | 2,774 |
Nov 29, 2024 | 122.59 | 122.61 | 122.51 | 122.58 | 122.58 | 495 |
Nov 28, 2024 | 122.61 | 122.61 | 122.54 | 122.57 | 122.57 | 507 |
Nov 27, 2024 | 122.52 | 122.57 | 122.49 | 122.54 | 122.54 | 1,407 |
Nov 26, 2024 | 122.49 | 122.60 | 122.49 | 122.53 | 122.53 | 3,561 |
Nov 25, 2024 | 122.64 | 122.64 | 122.50 | 122.54 | 122.54 | 4,906 |
Nov 22, 2024 | 122.61 | 122.61 | 122.49 | 122.52 | 122.52 | 2,881 |
Nov 21, 2024 | 122.49 | 122.54 | 122.43 | 122.49 | 122.49 | 189 |
Nov 20, 2024 | 122.56 | 122.56 | 122.45 | 122.50 | 122.50 | 347 |
Nov 19, 2024 | 122.46 | 122.54 | 122.44 | 122.44 | 122.44 | 1,215 |
Nov 18, 2024 | 122.36 | 122.49 | 122.36 | 122.43 | 122.43 | 595 |
Nov 15, 2024 | 122.52 | 122.52 | 122.41 | 122.49 | 122.49 | 444 |
Nov 14, 2024 | 122.43 | 122.54 | 122.34 | 122.43 | 122.43 | 5,382 |
Nov 13, 2024 | 122.49 | 122.49 | 122.36 | 122.40 | 122.40 | 1,255 |
Nov 12, 2024 | 122.42 | 122.43 | 122.27 | 122.39 | 122.39 | 3,341 |
Nov 11, 2024 | 122.48 | 122.48 | 122.36 | 122.36 | 122.36 | 649 |
Nov 8, 2024 | 122.39 | 122.40 | 122.34 | 122.37 | 122.37 | 165 |
Nov 7, 2024 | 122.50 | 122.50 | 122.36 | 122.37 | 122.37 | 426 |
Nov 6, 2024 | 122.39 | 122.39 | 122.30 | 122.36 | 122.36 | 2,216 |
Nov 5, 2024 | 122.33 | 122.38 | 122.26 | 122.34 | 122.34 | 2,638 |
Nov 4, 2024 | 122.42 | 122.43 | 122.36 | 122.36 | 122.36 | 7,303 |
Nov 1, 2024 | 122.21 | 122.36 | 122.21 | 122.36 | 122.36 | 5,678 |
Oct 31, 2024 | 122.29 | 122.36 | 122.28 | 122.32 | 122.32 | 2,990 |
Oct 30, 2024 | 122.38 | 122.38 | 122.24 | 122.29 | 122.29 | 2,258 |
Oct 29, 2024 | 122.28 | 122.32 | 122.26 | 122.29 | 122.29 | 1,402 |
Oct 28, 2024 | 122.17 | 122.32 | 122.17 | 122.29 | 122.29 | 316 |
Oct 25, 2024 | 122.43 | 122.43 | 122.21 | 122.27 | 122.27 | 2,193 |
Oct 24, 2024 | 122.33 | 122.33 | 122.21 | 122.25 | 122.25 | 949 |
Oct 23, 2024 | 122.31 | 122.31 | 122.17 | 122.21 | 122.21 | 483 |
Oct 22, 2024 | 122.29 | 122.29 | 122.14 | 122.15 | 122.15 | 2,392 |
Oct 21, 2024 | 122.07 | 122.22 | 122.07 | 122.22 | 122.22 | 1,258 |
Oct 18, 2024 | 122.18 | 122.21 | 122.13 | 122.17 | 122.17 | 350 |
Oct 17, 2024 | 122.14 | 122.14 | 122.09 | 122.14 | 122.14 | 922 |
Oct 16, 2024 | 122.32 | 122.32 | 122.07 | 122.09 | 122.09 | 200 |
Oct 15, 2024 | 122.21 | 122.21 | 122.04 | 122.09 | 122.09 | 1,023 |
Oct 14, 2024 | 121.94 | 122.14 | 121.94 | 122.11 | 122.11 | 342 |
Oct 11, 2024 | 122.10 | 122.10 | 122.08 | 122.08 | 122.08 | 802 |
Oct 10, 2024 | 122.09 | 122.14 | 122.07 | 122.10 | 122.10 | 485 |
Oct 9, 2024 | 122.06 | 122.17 | 122.04 | 122.08 | 122.08 | 722 |
Oct 8, 2024 | 122.13 | 122.13 | 122.06 | 122.07 | 122.07 | 1,609 |
Oct 7, 2024 | 121.99 | 122.09 | 121.99 | 122.07 | 122.07 | 1,035 |
Oct 4, 2024 | 121.99 | 122.08 | 121.99 | 122.06 | 122.06 | 267 |
Oct 3, 2024 | 122.04 | 122.06 | 121.97 | 121.98 | 121.98 | 962 |
Oct 2, 2024 | 122.07 | 122.07 | 121.89 | 121.97 | 121.97 | 471 |
Oct 1, 2024 | 121.87 | 122.01 | 121.87 | 122.01 | 122.01 | 1,416 |
Sep 30, 2024 | 121.97 | 122.01 | 121.92 | 121.97 | 121.97 | 1,099 |
Sep 27, 2024 | 121.82 | 122.03 | 121.82 | 121.93 | 121.93 | 1,067 |
Sep 26, 2024 | 121.80 | 121.94 | 121.80 | 121.92 | 121.92 | 37 |
Sep 25, 2024 | 121.93 | 121.93 | 121.86 | 121.88 | 121.88 | 557 |
Sep 24, 2024 | 121.96 | 121.96 | 121.86 | 121.86 | 121.86 | 527 |
Sep 23, 2024 | 121.78 | 121.92 | 121.78 | 121.86 | 121.86 | 785 |
Sep 20, 2024 | 121.96 | 121.96 | 121.82 | 121.87 | 121.87 | 483 |
Sep 19, 2024 | 121.88 | 121.93 | 121.84 | 121.85 | 121.85 | 2,080 |
Sep 18, 2024 | 121.82 | 121.84 | 121.78 | 121.82 | 121.82 | 413 |
Sep 17, 2024 | 121.75 | 121.82 | 121.75 | 121.79 | 121.79 | 1,952 |
Sep 16, 2024 | 121.72 | 121.81 | 121.72 | 121.79 | 121.79 | 2,574 |
Sep 13, 2024 | 121.78 | 121.81 | 121.71 | 121.78 | 121.78 | 444 |
Sep 12, 2024 | 121.78 | 121.78 | 121.70 | 121.74 | 121.74 | 119 |
Sep 11, 2024 | 121.76 | 121.76 | 121.67 | 121.72 | 121.72 | 392 |
Sep 10, 2024 | 122.02 | 122.02 | 121.59 | 121.69 | 121.69 | 5,215 |
Sep 9, 2024 | 121.58 | 121.72 | 121.58 | 121.70 | 121.70 | 628 |
Sep 6, 2024 | 121.75 | 121.80 | 121.67 | 121.68 | 121.68 | 1,243 |
Sep 5, 2024 | 121.58 | 121.65 | 121.58 | 121.64 | 121.64 | 48 |
Sep 4, 2024 | 121.61 | 121.67 | 121.58 | 121.62 | 121.62 | 538 |
Sep 3, 2024 | 121.69 | 121.69 | 121.57 | 121.60 | 121.60 | 3,427 |
Sep 2, 2024 | 121.53 | 121.61 | 121.53 | 121.61 | 121.61 | 304 |
Aug 30, 2024 | 121.61 | 121.64 | 121.61 | 121.61 | 121.61 | 87 |
Aug 29, 2024 | 121.61 | 121.63 | 121.58 | 121.61 | 121.61 | 344 |
Aug 28, 2024 | 121.58 | 121.61 | 121.57 | 121.57 | 121.57 | 50 |
Aug 27, 2024 | 121.66 | 121.66 | 121.56 | 121.56 | 121.56 | 91 |
Aug 26, 2024 | 121.45 | 121.66 | 121.45 | 121.54 | 121.54 | 2,627 |
Aug 23, 2024 | 121.58 | 121.58 | 121.53 | 121.56 | 121.56 | 276 |
Aug 22, 2024 | 121.53 | 121.58 | 121.53 | 121.55 | 121.55 | 234 |
Aug 21, 2024 | 121.46 | 121.54 | 121.46 | 121.53 | 121.53 | 549 |
Aug 20, 2024 | 121.41 | 121.52 | 121.41 | 121.52 | 121.52 | 987 |
Aug 19, 2024 | 121.35 | 121.51 | 121.35 | 121.47 | 121.47 | 854 |
Aug 16, 2024 | 121.47 | 121.49 | 121.44 | 121.45 | 121.45 | 773 |
Aug 15, 2024 | 121.54 | 121.54 | 121.43 | 121.49 | 121.49 | 1,047 |
Aug 14, 2024 | 121.43 | 121.46 | 121.32 | 121.43 | 121.43 | 822 |
Aug 13, 2024 | 121.38 | 121.44 | 121.36 | 121.42 | 121.42 | 1,125 |
Aug 12, 2024 | 121.40 | 121.40 | 121.35 | 121.35 | 121.35 | 1,775 |
Aug 9, 2024 | 121.37 | 121.39 | 121.32 | 121.36 | 121.36 | 231 |
Aug 8, 2024 | 121.39 | 121.45 | 121.39 | 121.39 | 121.39 | 282 |
Aug 7, 2024 | 121.35 | 121.38 | 121.26 | 121.36 | 121.36 | 1,407 |
Aug 6, 2024 | 121.28 | 121.34 | 121.24 | 121.25 | 121.25 | 3,325 |
Aug 5, 2024 | 121.19 | 121.36 | 121.18 | 121.30 | 121.30 | 4,205 |
Aug 2, 2024 | 121.31 | 121.35 | 121.24 | 121.29 | 121.29 | 1,202 |
Aug 1, 2024 | 121.29 | 121.36 | 121.22 | 121.28 | 121.28 | 898 |
Jul 31, 2024 | 121.22 | 121.26 | 121.19 | 121.22 | 121.22 | 144 |
Jul 30, 2024 | 121.21 | 121.28 | 121.14 | 121.20 | 121.20 | 14,474 |
Jul 29, 2024 | 121.19 | 121.22 | 121.18 | 121.21 | 121.21 | 1,990 |
Jul 26, 2024 | 121.22 | 121.25 | 121.15 | 121.18 | 121.18 | 2,595 |
Jul 25, 2024 | 121.18 | 121.23 | 121.13 | 121.17 | 121.17 | 4,463 |
Jul 24, 2024 | 121.10 | 121.19 | 121.06 | 121.13 | 121.13 | 5,746 |
Jul 23, 2024 | 121.21 | 121.21 | 121.08 | 121.11 | 121.11 | 5,403 |
Jul 22, 2024 | 121.21 | 121.21 | 121.06 | 121.11 | 121.11 | 1,540 |
Jul 19, 2024 | 121.10 | 121.11 | 121.07 | 121.09 | 121.09 | 132 |
Jul 18, 2024 | 121.07 | 121.08 | 121.04 | 121.08 | 121.08 | 81 |
Jul 17, 2024 | 121.06 | 121.06 | 121.00 | 121.04 | 121.04 | 2,009 |
Jul 16, 2024 | 121.05 | 121.08 | 121.00 | 121.03 | 121.03 | 3,498 |
Jul 15, 2024 | 121.07 | 121.07 | 120.99 | 121.04 | 121.04 | 315 |
Jul 12, 2024 | 121.06 | 121.06 | 120.98 | 121.00 | 121.00 | 622 |
Jul 11, 2024 | 121.01 | 121.01 | 120.97 | 121.00 | 121.00 | 3 |
Jul 10, 2024 | 120.97 | 120.99 | 120.93 | 120.96 | 120.96 | 842 |
Jul 9, 2024 | 120.98 | 120.98 | 120.90 | 120.93 | 120.93 | 1,582 |
Jul 8, 2024 | 120.97 | 120.97 | 120.89 | 120.93 | 120.93 | 223 |
Jul 5, 2024 | 120.89 | 120.96 | 120.89 | 120.92 | 120.92 | 565 |
Jul 4, 2024 | 120.91 | 120.92 | 120.91 | 120.92 | 120.92 | - |
Jul 3, 2024 | 120.86 | 120.94 | 120.85 | 120.88 | 120.88 | 875 |
Jul 2, 2024 | 120.95 | 120.95 | 120.83 | 120.86 | 120.86 | 1,284 |
Jul 1, 2024 | 120.89 | 120.90 | 120.83 | 120.86 | 120.86 | 1,198 |
Jun 28, 2024 | 120.83 | 120.86 | 120.83 | 120.83 | 120.83 | 19 |
Jun 27, 2024 | 120.83 | 120.86 | 120.79 | 120.82 | 120.82 | 3,902 |
Jun 26, 2024 | 120.79 | 120.85 | 120.75 | 120.79 | 120.79 | 1,400 |
Jun 25, 2024 | 120.79 | 120.81 | 120.73 | 120.79 | 120.79 | 3,043 |
Jun 24, 2024 | 120.75 | 120.79 | 120.74 | 120.76 | 120.76 | 1,587 |
Jun 21, 2024 | 120.64 | 120.79 | 120.64 | 120.76 | 120.76 | 311 |
Jun 20, 2024 | 120.75 | 120.80 | 120.71 | 120.77 | 120.77 | 1,197 |
Jun 19, 2024 | 120.62 | 120.74 | 120.62 | 120.71 | 120.71 | 270 |
Jun 18, 2024 | 120.68 | 120.72 | 120.65 | 120.69 | 120.69 | 2,370 |
Jun 17, 2024 | 120.71 | 120.71 | 120.64 | 120.67 | 120.67 | 1,869 |
Jun 14, 2024 | 120.69 | 120.72 | 120.65 | 120.68 | 120.68 | 2,485 |
Jun 13, 2024 | 120.67 | 120.69 | 120.63 | 120.67 | 120.67 | 384 |
Jun 12, 2024 | 120.63 | 120.65 | 120.63 | 120.65 | 120.65 | 1,728 |
Jun 11, 2024 | 120.62 | 120.65 | 120.58 | 120.63 | 120.63 | 3,657 |
Jun 10, 2024 | 120.57 | 120.61 | 120.57 | 120.59 | 120.59 | 429 |
Jun 7, 2024 | 120.60 | 120.61 | 120.58 | 120.59 | 120.59 | 2,122 |
Jun 6, 2024 | 120.68 | 120.68 | 120.54 | 120.58 | 120.58 | 731 |
Jun 5, 2024 | 120.57 | 120.57 | 120.53 | 120.54 | 120.54 | 686 |
Jun 4, 2024 | 120.62 | 120.62 | 120.51 | 120.52 | 120.52 | 94 |
Jun 3, 2024 | 120.60 | 120.60 | 120.50 | 120.53 | 120.53 | 464 |
May 31, 2024 | 120.48 | 120.53 | 120.48 | 120.50 | 120.50 | 247 |
May 30, 2024 | 120.52 | 120.52 | 120.48 | 120.49 | 120.49 | 36 |
May 29, 2024 | 120.45 | 120.51 | 120.40 | 120.44 | 120.44 | 1,394 |
May 28, 2024 | 120.47 | 120.47 | 120.40 | 120.43 | 120.43 | 3,189 |
May 27, 2024 | 120.40 | 120.52 | 120.40 | 120.42 | 120.42 | 178 |
May 24, 2024 | 120.45 | 120.47 | 120.38 | 120.41 | 120.41 | 568 |
May 23, 2024 | 120.39 | 120.42 | 120.37 | 120.39 | 120.39 | 141 |
May 22, 2024 | 120.34 | 120.38 | 120.33 | 120.36 | 120.36 | 6 |
May 21, 2024 | 120.40 | 120.40 | 120.31 | 120.36 | 120.36 | 2,095 |
May 20, 2024 | 120.25 | 120.39 | 120.25 | 120.33 | 120.33 | 661 |
May 17, 2024 | 120.24 | 120.34 | 120.24 | 120.31 | 120.31 | 180 |
May 16, 2024 | 120.31 | 120.35 | 120.30 | 120.30 | 120.30 | 1,400 |
May 15, 2024 | 120.14 | 120.29 | 120.14 | 120.29 | 120.29 | 1,142 |
May 14, 2024 | 120.25 | 120.28 | 120.21 | 120.25 | 120.25 | 2,101 |
May 13, 2024 | 120.36 | 120.40 | 120.26 | 120.40 | 120.40 | 1,255 |
May 10, 2024 | 120.36 | 120.36 | 120.25 | 120.25 | 120.25 | 472 |
May 9, 2024 | 120.25 | 120.49 | 120.24 | 120.25 | 120.25 | 2,295 |
May 8, 2024 | 120.24 | 120.25 | 120.21 | 120.21 | 120.21 | 386 |
May 7, 2024 | 120.29 | 120.29 | 120.15 | 120.19 | 120.19 | 793 |
May 6, 2024 | 120.20 | 120.20 | 120.14 | 120.18 | 120.18 | 377 |
May 3, 2024 | 120.05 | 120.24 | 120.05 | 120.16 | 120.16 | 567 |
May 2, 2024 | 120.11 | 120.71 | 120.11 | 120.17 | 120.17 | 586 |
Apr 30, 2024 | 120.11 | 120.14 | 120.04 | 120.11 | 120.11 | 1,322 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%