XETRA - Delayed Quote EUR
Amundi Index Solutions - Amundi MSCI Emerging Markets UCITS ETF-C EUR (AMEM.DE)
4.9193
+0.0215
+(0.44%)
At close: April 30 at 5:36:16 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 | 4.9325 | 4.9493 | 4.8921 | 4.9193 | 4.9193 | 218,388 |
Apr 28, 2025 | 4.8953 | 4.9114 | 4.8724 | 4.8724 | 4.8724 | 224,502 |
Apr 25, 2025 | 4.8857 | 4.8877 | 4.8555 | 4.8639 | 4.8639 | 234,458 |
Apr 24, 2025 | 4.8341 | 4.8889 | 4.8217 | 4.8889 | 4.8889 | 256,451 |
Apr 23, 2025 | 4.8458 | 4.9142 | 4.8338 | 4.8626 | 4.8626 | 314,907 |
Apr 22, 2025 | 4.7094 | 4.7469 | 4.7049 | 4.7442 | 4.7442 | 186,862 |
Apr 17, 2025 | 4.7369 | 4.7510 | 4.7217 | 4.7301 | 4.7301 | 263,924 |
Apr 16, 2025 | 4.6912 | 4.7341 | 4.6880 | 4.7304 | 4.7304 | 226,774 |
Apr 15, 2025 | 4.7588 | 4.7867 | 4.7435 | 4.7867 | 4.7867 | 300,587 |
Apr 14, 2025 | 4.6983 | 4.7733 | 4.6983 | 4.7397 | 4.7397 | 109,395 |
Apr 11, 2025 | 4.6594 | 4.6701 | 4.5790 | 4.6332 | 4.6332 | 130,035 |
Apr 10, 2025 | 4.8097 | 4.8224 | 4.6125 | 4.6125 | 4.6125 | 362,704 |
Apr 9, 2025 | 4.5074 | 4.5743 | 4.4371 | 4.4621 | 4.4621 | 126,205 |
Apr 8, 2025 | 4.6170 | 4.6919 | 4.5934 | 4.6459 | 4.6459 | 457,395 |
Apr 7, 2025 | 4.4610 | 4.6577 | 4.4300 | 4.5818 | 4.5818 | 327,958 |
Apr 4, 2025 | 4.9551 | 4.9635 | 4.6824 | 4.7361 | 4.7361 | 1,504,236 |
Apr 3, 2025 | 5.0442 | 5.0476 | 4.9350 | 4.9829 | 4.9829 | 307,186 |
Apr 2, 2025 | 5.1892 | 5.1974 | 5.1564 | 5.1614 | 5.1614 | 383,783 |
Apr 1, 2025 | 5.1870 | 5.1960 | 5.1480 | 5.1918 | 5.1918 | 169,269 |
Mar 31, 2025 | 5.1228 | 5.1434 | 5.1000 | 5.1434 | 5.1434 | 106,057 |
Mar 28, 2025 | 5.2322 | 5.2460 | 5.1698 | 5.1704 | 5.1704 | 202,838 |
Mar 27, 2025 | 5.2832 | 5.3036 | 5.2616 | 5.2942 | 5.2942 | 644,322 |
Mar 26, 2025 | 5.2916 | 5.2932 | 5.2698 | 5.2698 | 5.2698 | 26,282 |
Mar 25, 2025 | 5.2696 | 5.2948 | 5.2616 | 5.2830 | 5.2830 | 89,011 |
Mar 24, 2025 | 5.2942 | 5.3020 | 5.2760 | 5.3002 | 5.3002 | 85,131 |
Mar 21, 2025 | 5.2558 | 5.2602 | 5.2320 | 5.2602 | 5.2602 | 53,292 |
Mar 20, 2025 | 5.2846 | 5.2904 | 5.2574 | 5.2660 | 5.2660 | 76,424 |
Mar 19, 2025 | 5.2798 | 5.3052 | 5.2778 | 5.2962 | 5.2962 | 64,511 |
Mar 18, 2025 | 5.2826 | 5.2920 | 5.2596 | 5.2748 | 5.2748 | 184,394 |
Mar 17, 2025 | 5.2242 | 5.2830 | 5.2192 | 5.2830 | 5.2830 | 140,565 |
Mar 14, 2025 | 5.1858 | 5.2256 | 5.1858 | 5.2146 | 5.2146 | 134,071 |
Mar 13, 2025 | 5.1156 | 5.1484 | 5.1074 | 5.1418 | 5.1418 | 36,978 |
Mar 12, 2025 | 5.1230 | 5.1500 | 5.1028 | 5.1416 | 5.1416 | 124,574 |
Mar 11, 2025 | 5.1262 | 5.1444 | 5.0792 | 5.1006 | 5.1006 | 105,958 |
Mar 10, 2025 | 5.1926 | 5.1926 | 5.1144 | 5.1284 | 5.1284 | 165,939 |
Mar 7, 2025 | 5.2386 | 5.2398 | 5.1920 | 5.1920 | 5.1920 | 263,458 |
Mar 6, 2025 | 5.2564 | 5.2652 | 5.2294 | 5.2408 | 5.2408 | 139,305 |
Mar 5, 2025 | 5.2508 | 5.2576 | 5.2008 | 5.2166 | 5.2166 | 151,155 |
Mar 4, 2025 | 5.2358 | 5.2398 | 5.1804 | 5.1916 | 5.1916 | 166,384 |
Mar 3, 2025 | 5.3098 | 5.3098 | 5.2500 | 5.2760 | 5.2760 | 204,727 |
Feb 28, 2025 | 5.2780 | 5.2994 | 5.2514 | 5.2846 | 5.2846 | 73,213 |
Feb 27, 2025 | 5.4076 | 5.4300 | 5.3814 | 5.4176 | 5.4176 | 44,504 |
Feb 26, 2025 | 5.4474 | 5.4614 | 5.4376 | 5.4562 | 5.4562 | 392,314 |
Feb 25, 2025 | 5.3872 | 5.3906 | 5.3500 | 5.3660 | 5.3660 | 91,176 |
Feb 24, 2025 | 5.4592 | 5.4666 | 5.3954 | 5.4036 | 5.4036 | 305,234 |
Feb 21, 2025 | 5.5024 | 5.5328 | 5.5000 | 5.5238 | 5.5238 | 106,065 |
Feb 20, 2025 | 5.4532 | 5.5176 | 5.4478 | 5.4754 | 5.4754 | 93,620 |
Feb 19, 2025 | 5.4856 | 5.4946 | 5.4586 | 5.4746 | 5.4746 | 122,108 |
Feb 18, 2025 | 5.4492 | 5.4746 | 5.4492 | 5.4648 | 5.4648 | 292,484 |
Feb 17, 2025 | 5.4086 | 5.4290 | 5.4060 | 5.4250 | 5.4250 | 77,553 |
Feb 14, 2025 | 5.3856 | 5.3880 | 5.3658 | 5.3696 | 5.3696 | 40,128 |
Feb 13, 2025 | 5.3490 | 5.3714 | 5.3348 | 5.3714 | 5.3714 | 121,906 |
Feb 12, 2025 | 5.3784 | 5.3830 | 5.3470 | 5.3674 | 5.3674 | 300,864 |
Feb 11, 2025 | 5.3562 | 5.3818 | 5.3432 | 5.3742 | 5.3742 | 326,390 |
Feb 10, 2025 | 5.3726 | 5.4042 | 5.3726 | 5.3986 | 5.3986 | 156,889 |
Feb 7, 2025 | 5.3484 | 5.3692 | 5.3394 | 5.3430 | 5.3430 | 114,143 |
Feb 6, 2025 | 5.2956 | 5.3230 | 5.2956 | 5.3170 | 5.3170 | 28,950 |
Feb 5, 2025 | 5.2814 | 5.2896 | 5.2624 | 5.2820 | 5.2820 | 107,743 |
Feb 4, 2025 | 5.2998 | 5.3290 | 5.2900 | 5.3290 | 5.3290 | 71,918 |
Feb 3, 2025 | 5.2382 | 5.2838 | 5.2224 | 5.2838 | 5.2838 | 205,491 |
Jan 31, 2025 | 5.3126 | 5.3258 | 5.2988 | 5.3012 | 5.3012 | 67,671 |
Jan 30, 2025 | 5.2224 | 5.2902 | 5.2216 | 5.2902 | 5.2902 | 132,603 |
Jan 29, 2025 | 5.2320 | 5.2538 | 5.2224 | 5.2268 | 5.2268 | 126,299 |
Jan 28, 2025 | 5.1462 | 5.1646 | 5.1362 | 5.1446 | 5.1446 | 62,553 |
Jan 27, 2025 | 5.1446 | 5.1498 | 5.0868 | 5.1168 | 5.1168 | 165,172 |
Jan 24, 2025 | 5.2252 | 5.2278 | 5.2000 | 5.2206 | 5.2206 | 31,443 |
Jan 23, 2025 | 5.2170 | 5.2252 | 5.1992 | 5.2224 | 5.2224 | 114,883 |
Jan 22, 2025 | 5.1938 | 5.2200 | 5.1938 | 5.2166 | 5.2166 | 372,412 |
Jan 21, 2025 | 5.2242 | 5.2364 | 5.1980 | 5.2092 | 5.2092 | 110,673 |
Jan 20, 2025 | 5.2444 | 5.2578 | 5.2184 | 5.2518 | 5.2518 | 54,887 |
Jan 17, 2025 | 5.1954 | 5.2404 | 5.1886 | 5.2356 | 5.2356 | 74,563 |
Jan 16, 2025 | 5.2276 | 5.2310 | 5.1910 | 5.1910 | 5.1910 | 285,333 |
Jan 15, 2025 | 5.1084 | 5.1764 | 5.1076 | 5.1762 | 5.1762 | 185,543 |
Jan 14, 2025 | 5.1406 | 5.1526 | 5.1058 | 5.1154 | 5.1154 | 64,332 |
Jan 13, 2025 | 5.1002 | 5.1060 | 5.0760 | 5.0902 | 5.0902 | 450,126 |
Jan 10, 2025 | 5.1572 | 5.1598 | 5.1070 | 5.1242 | 5.1242 | 353,610 |
Jan 9, 2025 | 5.1702 | 5.1894 | 5.1686 | 5.1846 | 5.1846 | 64,714 |
Jan 8, 2025 | 5.1782 | 5.2020 | 5.1654 | 5.1802 | 5.1802 | 188,336 |
Jan 7, 2025 | 5.1964 | 5.2196 | 5.1928 | 5.1980 | 5.1980 | 93,304 |
Jan 6, 2025 | 5.2204 | 5.2608 | 5.2136 | 5.2236 | 5.2236 | 371,095 |
Jan 3, 2025 | 5.2248 | 5.2322 | 5.2128 | 5.2278 | 5.2278 | 641,807 |
Jan 2, 2025 | 5.1608 | 5.2284 | 5.1576 | 5.2284 | 5.2284 | 263,465 |
Dec 30, 2024 | 5.1656 | 5.1674 | 5.1468 | 5.1468 | 5.1468 | 39,638 |
Dec 27, 2024 | 5.1738 | 5.1968 | 5.1632 | 5.1794 | 5.1794 | 377,553 |
Dec 23, 2024 | 5.1960 | 5.2046 | 5.1854 | 5.1976 | 5.1976 | 227,554 |
Dec 20, 2024 | 5.1704 | 5.1936 | 5.1332 | 5.1870 | 5.1870 | 174,557 |
Dec 19, 2024 | 5.1974 | 5.2092 | 5.1892 | 5.2040 | 5.2040 | 170,709 |
Dec 18, 2024 | 5.2410 | 5.2436 | 5.2220 | 5.2326 | 5.2326 | 84,173 |
Dec 17, 2024 | 5.2128 | 5.2234 | 5.1924 | 5.2234 | 5.2234 | 154,167 |
Dec 16, 2024 | 5.2484 | 5.2670 | 5.2404 | 5.2406 | 5.2406 | 99,292 |
Dec 13, 2024 | 5.2806 | 5.2818 | 5.2540 | 5.2600 | 5.2600 | 178,430 |
Dec 12, 2024 | 5.3092 | 5.3224 | 5.2664 | 5.2744 | 5.2744 | 110,920 |
Dec 11, 2024 | 5.2610 | 5.2800 | 5.2562 | 5.2788 | 5.2788 | 27,335 |
Dec 10, 2024 | 5.2510 | 5.2814 | 5.2510 | 5.2664 | 5.2664 | 20,311 |
Dec 9, 2024 | 5.2752 | 5.3500 | 5.2704 | 5.3356 | 5.3356 | 392,853 |
Dec 6, 2024 | 5.2202 | 5.2310 | 5.2150 | 5.2150 | 5.2150 | 56,358 |
Dec 5, 2024 | 5.2096 | 5.2244 | 5.2088 | 5.2224 | 5.2224 | 161,155 |
Dec 4, 2024 | 5.2202 | 5.2290 | 5.1936 | 5.2026 | 5.2026 | 229,533 |
Dec 3, 2024 | 5.2176 | 5.2196 | 5.1618 | 5.1936 | 5.1936 | 102,518 |
Dec 2, 2024 | 5.1648 | 5.2112 | 5.1616 | 5.1896 | 5.1896 | 178,946 |
Nov 29, 2024 | 5.0904 | 5.1454 | 5.0904 | 5.1428 | 5.1428 | 132,101 |
Nov 28, 2024 | 5.1180 | 5.1200 | 5.1060 | 5.1078 | 5.1078 | 67,092 |
Nov 27, 2024 | 5.1920 | 5.1950 | 5.1252 | 5.1254 | 5.1254 | 65,847 |
Nov 26, 2024 | 5.1708 | 5.1876 | 5.1652 | 5.1830 | 5.1830 | 132,590 |
Nov 25, 2024 | 5.2228 | 5.2228 | 5.1854 | 5.1950 | 5.1950 | 343,216 |
Nov 22, 2024 | 5.1764 | 5.2424 | 5.1764 | 5.2236 | 5.2236 | 308,622 |
Nov 21, 2024 | 5.1534 | 5.1758 | 5.1390 | 5.1758 | 5.1758 | 45,174 |
Nov 20, 2024 | 5.1764 | 5.1810 | 5.1580 | 5.1644 | 5.1644 | 66,409 |
Nov 19, 2024 | 5.1894 | 5.1912 | 5.1362 | 5.1686 | 5.1686 | 50,880 |
Nov 18, 2024 | 5.1444 | 5.1622 | 5.1356 | 5.1622 | 5.1622 | 289,035 |
Nov 15, 2024 | 5.1368 | 5.1510 | 5.1208 | 5.1264 | 5.1264 | 103,445 |
Nov 14, 2024 | 5.1296 | 5.1534 | 5.1296 | 5.1384 | 5.1384 | 292,077 |
Nov 13, 2024 | 5.1614 | 5.1694 | 5.1342 | 5.1452 | 5.1452 | 64,178 |
Nov 12, 2024 | 5.1746 | 5.1808 | 5.1490 | 5.1574 | 5.1574 | 74,062 |
Nov 11, 2024 | 5.2662 | 5.2662 | 5.2334 | 5.2340 | 5.2340 | 275,847 |
Nov 8, 2024 | 5.3026 | 5.3026 | 5.2214 | 5.2304 | 5.2304 | 296,692 |
Nov 7, 2024 | 5.2994 | 5.3252 | 5.2916 | 5.3202 | 5.3202 | 152,011 |
Nov 6, 2024 | 5.2552 | 5.2652 | 5.2092 | 5.2360 | 5.2360 | 337,102 |
Nov 5, 2024 | 5.2304 | 5.2384 | 5.2130 | 5.2276 | 5.2276 | 43,494 |
Nov 4, 2024 | 5.1732 | 5.1998 | 5.1714 | 5.1902 | 5.1902 | 94,738 |
Nov 1, 2024 | 5.1760 | 5.1970 | 5.1680 | 5.1900 | 5.1900 | 148,853 |
Oct 31, 2024 | 5.1518 | 5.1614 | 5.1194 | 5.1344 | 5.1344 | 85,155 |
Oct 30, 2024 | 5.2218 | 5.2242 | 5.1826 | 5.1826 | 5.1826 | 87,719 |
Oct 29, 2024 | 5.2452 | 5.3010 | 5.2452 | 5.2684 | 5.2684 | 107,432 |
Oct 28, 2024 | 5.2716 | 5.2806 | 5.2482 | 5.2730 | 5.2730 | 39,456 |
Oct 25, 2024 | 5.2576 | 5.2754 | 5.2552 | 5.2740 | 5.2740 | 100,489 |
Oct 24, 2024 | 5.2780 | 5.2862 | 5.2500 | 5.2530 | 5.2530 | 27,539 |
Oct 23, 2024 | 5.3218 | 5.3286 | 5.2860 | 5.2908 | 5.2908 | 71,288 |
Oct 22, 2024 | 5.2956 | 5.3102 | 5.2662 | 5.2934 | 5.2934 | 95,840 |
Oct 21, 2024 | 5.3022 | 5.3058 | 5.2756 | 5.2844 | 5.2844 | 168,620 |
Oct 18, 2024 | 5.3452 | 5.3730 | 5.3336 | 5.3402 | 5.3402 | 534,670 |
Oct 17, 2024 | 5.2934 | 5.2994 | 5.2686 | 5.2960 | 5.2960 | 472,071 |
Oct 16, 2024 | 5.2696 | 5.3004 | 5.2622 | 5.3004 | 5.3004 | 181,069 |
Oct 15, 2024 | 5.2944 | 5.2998 | 5.2468 | 5.2520 | 5.2520 | 238,073 |
Oct 14, 2024 | 5.3300 | 5.3606 | 5.3136 | 5.3396 | 5.3396 | 227,712 |
Oct 11, 2024 | 5.2782 | 5.3356 | 5.2746 | 5.3356 | 5.3356 | 70,658 |
Oct 10, 2024 | 5.3062 | 5.3122 | 5.2804 | 5.3098 | 5.3098 | 97,302 |
Oct 9, 2024 | 5.2638 | 5.3034 | 5.2480 | 5.3034 | 5.3034 | 126,925 |
Oct 8, 2024 | 5.2846 | 5.3198 | 5.2338 | 5.3074 | 5.3074 | 321,111 |
Oct 7, 2024 | 5.4418 | 5.4514 | 5.4168 | 5.4266 | 5.4266 | 144,699 |
Oct 4, 2024 | 5.3854 | 5.4022 | 5.3630 | 5.3798 | 5.3798 | 146,832 |
Oct 3, 2024 | 5.3576 | 5.3774 | 5.2806 | 5.3322 | 5.3322 | 193,858 |
Oct 2, 2024 | 5.3746 | 5.4080 | 5.3414 | 5.3640 | 5.3640 | 471,157 |
Oct 1, 2024 | 5.2430 | 5.2782 | 5.2208 | 5.2566 | 5.2566 | 402,792 |
Sep 30, 2024 | 5.2936 | 5.3106 | 5.2320 | 5.2320 | 5.2320 | 254,768 |
Sep 27, 2024 | 5.2920 | 5.3232 | 5.2802 | 5.2922 | 5.2922 | 586,853 |
Sep 26, 2024 | 5.2154 | 5.3258 | 5.2092 | 5.2818 | 5.2818 | 716,922 |
Sep 25, 2024 | 5.0868 | 5.1426 | 5.0868 | 5.1400 | 5.1400 | 217,284 |
Sep 24, 2024 | 5.0930 | 5.1466 | 5.0854 | 5.1462 | 5.1462 | 441,020 |
Sep 23, 2024 | 4.9741 | 5.0206 | 4.9741 | 5.0186 | 5.0186 | 27,921 |
Sep 20, 2024 | 4.9620 | 4.9783 | 4.9528 | 4.9595 | 4.9595 | 61,020 |
Sep 19, 2024 | 4.9457 | 4.9641 | 4.9358 | 4.9638 | 4.9638 | 73,151 |
Sep 18, 2024 | 4.9032 | 4.9092 | 4.8830 | 4.8830 | 4.8830 | 114,522 |
Sep 17, 2024 | 4.9030 | 4.9144 | 4.8989 | 4.9029 | 4.9029 | 150,805 |
Sep 16, 2024 | 4.8929 | 4.8969 | 4.8737 | 4.8737 | 4.8737 | 813,103 |
Sep 13, 2024 | 4.8840 | 4.9000 | 4.8735 | 4.9000 | 4.9000 | 15,503 |
Sep 12, 2024 | 4.8749 | 4.8845 | 4.8522 | 4.8689 | 4.8689 | 16,603 |
Sep 11, 2024 | 4.8173 | 4.8221 | 4.7836 | 4.8081 | 4.8081 | 17,236 |
Sep 10, 2024 | 4.8101 | 4.8275 | 4.8070 | 4.8100 | 4.8100 | 70,489 |
Sep 9, 2024 | 4.8032 | 4.8306 | 4.8032 | 4.8265 | 4.8265 | 114,172 |
Sep 6, 2024 | 4.8454 | 4.8632 | 4.7785 | 4.7857 | 4.7857 | 47,869 |
Sep 5, 2024 | 4.8560 | 4.8775 | 4.8520 | 4.8546 | 4.8546 | 89,714 |
Sep 4, 2024 | 4.8438 | 4.8826 | 4.8347 | 4.8721 | 4.8721 | 26,304 |
Sep 3, 2024 | 4.9425 | 4.9435 | 4.8985 | 4.9007 | 4.9007 | 50,034 |
Sep 2, 2024 | 4.9474 | 4.9485 | 4.9360 | 4.9478 | 4.9478 | 81,235 |
Aug 30, 2024 | 4.9684 | 4.9862 | 4.9520 | 4.9540 | 4.9540 | 27,230 |
Aug 29, 2024 | 4.9259 | 4.9664 | 4.9259 | 4.9610 | 4.9610 | 27,582 |
Aug 28, 2024 | 4.9348 | 4.9451 | 4.9177 | 4.9188 | 4.9188 | 14,896 |
Aug 27, 2024 | 4.9275 | 4.9344 | 4.9197 | 4.9197 | 4.9197 | 30,862 |
Aug 26, 2024 | 4.9451 | 4.9621 | 4.9241 | 4.9278 | 4.9278 | 157,528 |
Aug 23, 2024 | 4.9423 | 4.9671 | 4.9400 | 4.9542 | 4.9542 | 10,857 |
Aug 22, 2024 | 4.9447 | 4.9531 | 4.9214 | 4.9214 | 4.9214 | 29,452 |
Aug 21, 2024 | 4.9331 | 4.9625 | 4.9310 | 4.9533 | 4.9533 | 103,538 |
Aug 20, 2024 | 4.9851 | 4.9906 | 4.9387 | 4.9454 | 4.9454 | 40,714 |
Aug 19, 2024 | 4.9728 | 5.0002 | 4.9728 | 4.9966 | 4.9966 | 167,294 |
Aug 16, 2024 | 4.9618 | 4.9739 | 4.9500 | 4.9722 | 4.9722 | 22,769 |
Aug 15, 2024 | 4.8721 | 4.9420 | 4.8688 | 4.9344 | 4.9344 | 151,499 |
Aug 14, 2024 | 4.8715 | 4.8819 | 4.8427 | 4.8679 | 4.8679 | 74,063 |
Aug 13, 2024 | 4.8880 | 4.8926 | 4.8704 | 4.8926 | 4.8926 | 84,004 |
Aug 12, 2024 | 4.8700 | 4.8933 | 4.8620 | 4.8776 | 4.8776 | 35,586 |
Aug 9, 2024 | 4.8485 | 4.8766 | 4.8313 | 4.8493 | 4.8493 | 112,678 |
Aug 8, 2024 | 4.7557 | 4.8301 | 4.7383 | 4.8301 | 4.8301 | 38,265 |
Aug 7, 2024 | 4.7684 | 4.8144 | 4.7560 | 4.7906 | 4.7906 | 156,871 |
Aug 6, 2024 | 4.6865 | 4.6925 | 4.6407 | 4.6848 | 4.6848 | 204,396 |
Aug 5, 2024 | 4.5701 | 4.6455 | 4.5166 | 4.6428 | 4.6428 | 254,739 |
Aug 2, 2024 | 4.8776 | 4.8783 | 4.7871 | 4.7928 | 4.7928 | 44,475 |
Aug 1, 2024 | 5.0084 | 5.0144 | 4.9684 | 4.9684 | 4.9684 | 94,373 |
Jul 31, 2024 | 4.9910 | 5.0166 | 4.9901 | 5.0156 | 5.0156 | 176,422 |
Jul 30, 2024 | 4.9335 | 4.9384 | 4.9088 | 4.9088 | 4.9088 | 133,380 |
Jul 29, 2024 | 4.9431 | 4.9572 | 4.9135 | 4.9135 | 4.9135 | 147,482 |
Jul 26, 2024 | 4.9097 | 4.9231 | 4.9061 | 4.9169 | 4.9169 | 125,700 |
Jul 25, 2024 | 4.8911 | 4.9031 | 4.8676 | 4.8949 | 4.8949 | 78,883 |
Jul 24, 2024 | 4.9500 | 4.9674 | 4.9323 | 4.9343 | 4.9343 | 150,071 |
Jul 23, 2024 | 4.9573 | 4.9883 | 4.9573 | 4.9863 | 4.9863 | 113,213 |
Jul 22, 2024 | 4.9651 | 4.9951 | 4.9607 | 4.9805 | 4.9805 | 124,527 |
Jul 19, 2024 | 4.9798 | 4.9917 | 4.9609 | 4.9609 | 4.9609 | 41,127 |
Jul 18, 2024 | 5.0656 | 5.0712 | 5.0112 | 5.0112 | 5.0112 | 98,454 |
Jul 17, 2024 | 5.0880 | 5.0880 | 5.0432 | 5.0444 | 5.0444 | 93,528 |
Jul 16, 2024 | 5.1082 | 5.1262 | 5.1000 | 5.1158 | 5.1158 | 212,218 |
Jul 15, 2024 | 5.1306 | 5.1312 | 5.1052 | 5.1156 | 5.1156 | 94,286 |
Jul 12, 2024 | 5.1410 | 5.1630 | 5.1374 | 5.1582 | 5.1582 | 143,973 |
Jul 11, 2024 | 5.1570 | 5.1742 | 5.1462 | 5.1462 | 5.1462 | 458,809 |
Jul 10, 2024 | 5.1074 | 5.1300 | 5.1058 | 5.1248 | 5.1248 | 40,704 |
Jul 9, 2024 | 5.1064 | 5.1108 | 5.1000 | 5.1028 | 5.1028 | 97,950 |
Jul 8, 2024 | 5.0924 | 5.0960 | 5.0848 | 5.0892 | 5.0892 | 102,468 |
Jul 5, 2024 | 5.0884 | 5.0908 | 5.0582 | 5.0694 | 5.0694 | 191,317 |
Jul 4, 2024 | 5.0890 | 5.0972 | 5.0812 | 5.0824 | 5.0824 | 69,917 |
Jul 3, 2024 | 5.0304 | 5.0656 | 5.0262 | 5.0654 | 5.0654 | 64,550 |
Jul 2, 2024 | 4.9979 | 5.0152 | 4.9919 | 5.0096 | 5.0096 | 38,556 |
Jul 1, 2024 | 5.0136 | 5.0288 | 5.0070 | 5.0220 | 5.0220 | 237,217 |
Jun 28, 2024 | 5.0354 | 5.0526 | 5.0292 | 5.0310 | 5.0310 | 21,396 |
Jun 27, 2024 | 5.0108 | 5.0230 | 4.9957 | 5.0046 | 5.0046 | 55,179 |
Jun 26, 2024 | 5.0370 | 5.0450 | 5.0024 | 5.0104 | 5.0104 | 39,202 |
Jun 25, 2024 | 5.0126 | 5.0202 | 5.0000 | 5.0034 | 5.0034 | 170,049 |
Jun 24, 2024 | 5.0140 | 5.0440 | 5.0086 | 5.0382 | 5.0382 | 92,223 |
Jun 21, 2024 | 5.0416 | 5.0542 | 5.0354 | 5.0362 | 5.0362 | 156,979 |
Jun 20, 2024 | 5.0760 | 5.0824 | 5.0440 | 5.0464 | 5.0464 | 61,029 |
Jun 19, 2024 | 5.0742 | 5.0816 | 5.0584 | 5.0642 | 5.0642 | 89,617 |
Jun 18, 2024 | 4.9997 | 5.0308 | 4.9944 | 5.0294 | 5.0294 | 60,189 |
Jun 17, 2024 | 4.9878 | 4.9894 | 4.9690 | 4.9750 | 4.9750 | 46,811 |
Jun 14, 2024 | 4.9737 | 4.9840 | 4.9582 | 4.9702 | 4.9702 | 66,978 |
Jun 13, 2024 | 4.9336 | 4.9433 | 4.9287 | 4.9352 | 4.9352 | 55,215 |
Jun 12, 2024 | 4.9279 | 4.9397 | 4.9147 | 4.9293 | 4.9293 | 46,152 |
Jun 11, 2024 | 4.9061 | 4.9149 | 4.8927 | 4.8983 | 4.8983 | 43,394 |
Jun 10, 2024 | 4.8970 | 4.9245 | 4.8932 | 4.9245 | 4.9245 | 113,170 |
Jun 7, 2024 | 4.8883 | 4.8967 | 4.8700 | 4.8900 | 4.8900 | 32,801 |
Jun 6, 2024 | 4.8775 | 4.8880 | 4.8706 | 4.8819 | 4.8819 | 26,199 |
Jun 5, 2024 | 4.8130 | 4.8603 | 4.8063 | 4.8603 | 4.8603 | 230,198 |
Jun 4, 2024 | 4.7659 | 4.7861 | 4.7582 | 4.7616 | 4.7616 | 129,573 |
Jun 3, 2024 | 4.8871 | 4.8961 | 4.8424 | 4.8436 | 4.8436 | 183,434 |
May 31, 2024 | 4.8147 | 4.8178 | 4.7776 | 4.7796 | 4.7796 | 73,383 |
May 30, 2024 | 4.8538 | 4.8679 | 4.8476 | 4.8668 | 4.8668 | 67,461 |
May 29, 2024 | 4.9058 | 4.9083 | 4.8805 | 4.8886 | 4.8886 | 195,222 |
May 28, 2024 | 4.9598 | 4.9720 | 4.9444 | 4.9444 | 4.9444 | 164,323 |
May 27, 2024 | 4.9799 | 4.9865 | 4.9684 | 4.9814 | 4.9814 | 123,863 |
May 24, 2024 | 4.9500 | 4.9697 | 4.9488 | 4.9508 | 4.9508 | 47,463 |
May 23, 2024 | 5.0014 | 5.0068 | 4.9673 | 4.9773 | 4.9773 | 124,302 |
May 22, 2024 | 4.9980 | 5.0154 | 4.9900 | 4.9953 | 4.9953 | 76,117 |
May 21, 2024 | 4.9885 | 4.9991 | 4.9788 | 4.9884 | 4.9884 | 31,327 |
May 20, 2024 | 5.0192 | 5.0252 | 5.0054 | 5.0224 | 5.0224 | 59,107 |
May 17, 2024 | 5.0080 | 5.0400 | 5.0080 | 5.0324 | 5.0324 | 51,382 |
May 16, 2024 | 4.9897 | 5.0212 | 4.9876 | 5.0108 | 5.0108 | 70,335 |
May 15, 2024 | 4.9719 | 4.9946 | 4.9670 | 4.9946 | 4.9946 | 126,004 |
May 14, 2024 | 4.9579 | 4.9684 | 4.9455 | 4.9620 | 4.9620 | 135,960 |
May 13, 2024 | 4.9399 | 4.9642 | 4.9352 | 4.9566 | 4.9566 | 118,698 |
May 10, 2024 | 4.9336 | 4.9479 | 4.9257 | 4.9257 | 4.9257 | 166,536 |
May 9, 2024 | 4.9117 | 4.9119 | 4.8902 | 4.9048 | 4.9048 | 189,746 |
May 8, 2024 | 4.8977 | 4.9144 | 4.8793 | 4.9077 | 4.9077 | 138,421 |
May 7, 2024 | 4.9076 | 4.9090 | 4.8954 | 4.9053 | 4.9053 | 251,880 |
May 6, 2024 | 4.9200 | 4.9286 | 4.9102 | 4.9202 | 4.9202 | 159,658 |
May 3, 2024 | 4.8879 | 4.9114 | 4.8768 | 4.9065 | 4.9065 | 167,519 |
May 2, 2024 | 4.8380 | 4.8745 | 4.8335 | 4.8712 | 4.8712 | 367,664 |
Apr 30, 2024 | 4.8304 | 4.8374 | 4.8024 | 4.8024 | 4.8024 | 28,901 |
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%