Paris - Delayed Quote EUR
Amundi Index Solutions - Amundi MSCI World Ex Europe ETF-C EUR (CE8.PA)
531.75
-3.22
(-0.60%)
At close: 5:27:24 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 22, 2025 | 520.01 | 530.76 | 520.01 | 531.75 | 531.75 | 555 |
Apr 17, 2025 | 537.62 | 537.62 | 536.58 | 534.97 | 534.97 | 163 |
Apr 16, 2025 | 548.79 | 548.79 | 548.79 | 548.79 | 548.79 | - |
Apr 15, 2025 | 545.41 | 545.41 | 545.41 | 548.79 | 548.79 | 51 |
Apr 14, 2025 | 529.16 | 529.16 | 529.16 | 529.16 | 529.16 | - |
Apr 11, 2025 | 540.36 | 540.36 | 526.33 | 529.16 | 529.16 | 285 |
Apr 10, 2025 | 543.72 | 557.57 | 538.38 | 536.75 | 536.75 | 226 |
Apr 9, 2025 | 533.00 | 533.00 | 510.00 | 515.82 | 515.82 | 201 |
Apr 8, 2025 | 532.43 | 549.65 | 532.43 | 540.50 | 540.50 | 38 |
Apr 7, 2025 | 517.75 | 521.50 | 498.21 | 519.17 | 519.17 | 352 |
Apr 4, 2025 | 537.67 | 555.25 | 535.80 | 539.13 | 539.13 | 159 |
Apr 3, 2025 | 571.73 | 571.73 | 558.31 | 562.31 | 562.31 | 62 |
Apr 2, 2025 | 591.23 | 591.23 | 591.23 | 594.18 | 594.18 | 18 |
Apr 1, 2025 | 586.07 | 586.07 | 586.07 | 586.07 | 586.07 | - |
Mar 31, 2025 | 584.24 | 585.76 | 581.21 | 586.07 | 586.07 | 71 |
Mar 28, 2025 | 601.07 | 602.15 | 599.14 | 589.85 | 589.85 | 85 |
Mar 27, 2025 | 606.94 | 606.94 | 606.68 | 604.41 | 604.41 | 35 |
Mar 26, 2025 | 612.04 | 612.43 | 610.50 | 606.97 | 606.97 | 10 |
Mar 25, 2025 | 610.51 | 610.51 | 610.50 | 609.94 | 609.94 | 25 |
Mar 24, 2025 | 603.71 | 603.71 | 601.44 | 609.20 | 609.20 | 22 |
Mar 21, 2025 | 595.91 | 595.91 | 595.91 | 597.35 | 597.35 | 28 |
Mar 20, 2025 | 597.00 | 599.73 | 596.00 | 597.46 | 597.46 | 89 |
Mar 19, 2025 | 586.20 | 594.54 | 586.20 | 594.54 | 594.54 | 21 |
Mar 18, 2025 | 589.53 | 592.85 | 587.32 | 587.33 | 587.33 | 1,007 |
Mar 17, 2025 | 590.10 | 590.95 | 589.00 | 591.14 | 591.14 | 54 |
Mar 14, 2025 | 585.00 | 590.00 | 585.00 | 588.94 | 588.94 | 72 |
Mar 13, 2025 | 585.90 | 585.90 | 582.52 | 582.52 | 582.52 | 70 |
Mar 12, 2025 | 583.05 | 588.15 | 582.62 | 586.64 | 586.64 | 95 |
Mar 11, 2025 | 586.85 | 588.90 | 579.79 | 580.82 | 580.82 | 375 |
Mar 10, 2025 | 607.24 | 607.24 | 593.86 | 593.86 | 593.86 | 155 |
Mar 7, 2025 | 607.14 | 607.14 | 595.98 | 595.98 | 595.98 | 718 |
Mar 6, 2025 | 615.80 | 615.80 | 607.75 | 610.79 | 610.79 | 128 |
Mar 5, 2025 | 618.06 | 618.06 | 611.80 | 609.91 | 609.91 | 98 |
Mar 4, 2025 | 633.90 | 634.53 | 620.59 | 620.59 | 620.59 | 1,323 |
Mar 3, 2025 | 652.95 | 652.95 | 644.56 | 644.10 | 644.10 | 186 |
Feb 28, 2025 | 641.64 | 643.25 | 639.68 | 642.59 | 642.59 | 137 |
Feb 27, 2025 | 649.64 | 649.70 | 649.64 | 651.22 | 651.22 | 11 |
Feb 26, 2025 | 647.94 | 651.35 | 647.94 | 649.30 | 649.30 | 339 |
Feb 25, 2025 | 649.86 | 649.86 | 641.77 | 640.89 | 640.89 | 86 |
Feb 24, 2025 | 653.40 | 656.05 | 649.81 | 651.73 | 651.73 | 225 |
Feb 21, 2025 | 662.78 | 663.47 | 660.00 | 660.76 | 660.76 | 61 |
Feb 20, 2025 | 667.78 | 667.78 | 662.97 | 661.45 | 661.45 | 20 |
Feb 19, 2025 | 668.00 | 668.00 | 665.30 | 668.78 | 668.78 | 1,176 |
Feb 18, 2025 | 665.60 | 667.86 | 664.46 | 665.14 | 665.14 | 46 |
Feb 17, 2025 | 666.06 | 666.25 | 663.65 | 664.79 | 664.79 | 48 |
Feb 14, 2025 | 662.95 | 663.64 | 662.95 | 662.11 | 662.11 | 44 |
Feb 13, 2025 | 664.33 | 664.33 | 663.08 | 663.08 | 663.08 | 56 |
Feb 12, 2025 | 672.00 | 672.00 | 661.33 | 661.33 | 661.33 | 62 |
Feb 11, 2025 | 665.00 | 666.98 | 665.00 | 666.52 | 666.52 | 156 |
Feb 10, 2025 | 667.30 | 668.81 | 665.28 | 668.34 | 668.34 | 77 |
Feb 7, 2025 | 665.25 | 666.24 | 665.25 | 664.45 | 664.45 | 106 |
Feb 6, 2025 | 663.45 | 665.48 | 663.45 | 666.07 | 666.07 | 32 |
Feb 5, 2025 | 657.20 | 657.20 | 657.20 | 658.12 | 658.12 | 2 |
Feb 4, 2025 | 657.81 | 661.54 | 657.38 | 661.01 | 661.01 | 535 |
Feb 3, 2025 | 661.29 | 661.29 | 656.74 | 661.24 | 661.24 | 142 |
Jan 31, 2025 | 668.20 | 669.12 | 668.11 | 668.11 | 668.11 | 78 |
Jan 30, 2025 | 660.70 | 663.15 | 658.69 | 659.88 | 659.88 | 118 |
Jan 29, 2025 | 662.08 | 662.24 | 658.34 | 658.20 | 658.20 | 418 |
Jan 28, 2025 | 653.81 | 663.61 | 653.81 | 655.83 | 655.83 | 33 |
Jan 27, 2025 | 651.97 | 651.97 | 642.50 | 646.85 | 646.85 | 63 |
Jan 24, 2025 | 663.35 | 663.35 | 660.01 | 660.16 | 660.16 | 38 |
Jan 23, 2025 | 660.22 | 664.07 | 660.22 | 663.88 | 663.88 | 78 |
Jan 22, 2025 | 660.41 | 661.43 | 660.00 | 662.80 | 662.80 | 123 |
Jan 21, 2025 | 660.76 | 660.76 | 656.25 | 656.25 | 656.25 | 1,215 |
Jan 20, 2025 | 661.08 | 661.12 | 659.00 | 657.23 | 657.23 | 22 |
Jan 17, 2025 | 656.88 | 661.85 | 655.19 | 660.96 | 660.96 | 1,021 |
Jan 16, 2025 | 659.52 | 659.52 | 654.47 | 655.14 | 655.14 | 157 |
Jan 15, 2025 | 644.71 | 654.10 | 644.71 | 653.42 | 653.42 | 59 |
Jan 14, 2025 | 647.94 | 648.50 | 646.72 | 642.63 | 642.63 | 134 |
Jan 13, 2025 | 645.00 | 645.00 | 642.79 | 643.94 | 643.94 | 16 |
Jan 10, 2025 | 649.25 | 649.25 | 644.70 | 644.65 | 644.65 | 169 |
Jan 9, 2025 | 650.55 | 651.98 | 650.55 | 651.20 | 651.20 | 19 |
Jan 8, 2025 | 651.65 | 651.65 | 650.09 | 649.95 | 649.95 | 27 |
Jan 7, 2025 | 649.85 | 653.50 | 649.50 | 651.59 | 651.59 | 158 |
Jan 6, 2025 | 653.00 | 656.45 | 652.42 | 656.16 | 656.16 | 504 |
Jan 3, 2025 | 650.68 | 652.07 | 648.10 | 651.72 | 651.72 | 297 |
Jan 2, 2025 | 649.16 | 653.22 | 647.99 | 652.34 | 652.34 | 551 |
Dec 31, 2024 | 639.93 | 647.57 | 639.93 | 645.56 | 645.56 | 90 |
Dec 30, 2024 | 649.21 | 649.21 | 640.11 | 644.26 | 644.26 | 577 |
Dec 27, 2024 | 654.94 | 654.94 | 648.19 | 648.57 | 648.57 | 258 |
Dec 24, 2024 | 650.66 | 652.84 | 650.66 | 650.73 | 650.73 | 17 |
Dec 23, 2024 | 646.61 | 646.61 | 644.20 | 645.32 | 645.32 | 134 |
Dec 20, 2024 | 639.41 | 639.41 | 633.32 | 646.26 | 646.26 | 203 |
Dec 19, 2024 | 640.80 | 644.47 | 640.80 | 644.95 | 644.95 | 123 |
Dec 18, 2024 | 655.68 | 656.84 | 653.44 | 656.84 | 656.84 | 19 |
Dec 17, 2024 | 655.95 | 655.95 | 652.11 | 653.14 | 653.14 | 23 |
Dec 16, 2024 | 654.00 | 656.82 | 653.72 | 655.92 | 655.92 | 260 |
Dec 13, 2024 | 658.49 | 658.57 | 655.73 | 653.33 | 653.33 | 4 |
Dec 12, 2024 | 657.55 | 658.03 | 657.50 | 657.93 | 657.93 | 22 |
Dec 11, 2024 | 655.22 | 658.86 | 655.22 | 658.98 | 658.98 | 135 |
Dec 10, 2024 | 652.74 | 653.47 | 652.74 | 654.80 | 654.80 | 52 |
Dec 9, 2024 | 656.35 | 656.35 | 651.40 | 652.32 | 652.32 | 227 |
Dec 6, 2024 | 653.04 | 656.98 | 653.04 | 655.14 | 655.14 | 177 |
Dec 5, 2024 | 658.39 | 658.41 | 655.58 | 655.12 | 655.12 | 259 |
Dec 4, 2024 | 659.04 | 660.01 | 656.00 | 656.33 | 656.33 | 377 |
Dec 3, 2024 | 656.25 | 656.25 | 652.41 | 654.68 | 654.68 | 60 |
Dec 2, 2024 | 651.30 | 667.03 | 651.30 | 656.85 | 656.85 | 469 |
Nov 29, 2024 | 648.36 | 651.59 | 645.96 | 651.59 | 651.59 | 853 |
Nov 28, 2024 | 648.73 | 649.03 | 648.29 | 648.21 | 648.21 | 326 |
Nov 27, 2024 | 652.79 | 652.79 | 646.23 | 644.69 | 644.69 | 269 |
Nov 26, 2024 | 647.00 | 649.24 | 647.00 | 650.75 | 650.75 | 249 |
Nov 25, 2024 | 653.44 | 653.44 | 644.80 | 649.79 | 649.79 | 715 |
Nov 22, 2024 | 645.00 | 650.87 | 645.00 | 650.85 | 650.85 | 67 |
Nov 21, 2024 | 637.30 | 640.88 | 636.68 | 642.84 | 642.84 | 151 |
Nov 20, 2024 | 631.46 | 638.32 | 631.46 | 633.93 | 633.93 | 271 |
Nov 19, 2024 | 635.16 | 635.16 | 628.01 | 632.74 | 632.74 | 30 |
Nov 18, 2024 | 634.00 | 634.00 | 629.28 | 633.55 | 633.55 | 4 |
Nov 15, 2024 | 633.86 | 636.68 | 633.78 | 632.35 | 632.35 | 274 |
Nov 14, 2024 | 643.20 | 643.20 | 640.29 | 640.21 | 640.21 | 39 |
Nov 13, 2024 | 639.55 | 639.55 | 638.16 | 641.72 | 641.72 | 36 |
Nov 12, 2024 | 640.44 | 641.37 | 637.77 | 639.44 | 639.44 | 438 |
Nov 11, 2024 | 640.19 | 640.19 | 639.22 | 639.51 | 639.51 | 24 |
Nov 8, 2024 | 628.26 | 632.77 | 627.14 | 632.93 | 632.93 | 144 |
Nov 7, 2024 | 626.59 | 627.37 | 626.20 | 627.25 | 627.25 | 140 |
Nov 6, 2024 | 626.24 | 626.24 | 620.76 | 622.50 | 622.50 | 570 |
Nov 5, 2024 | 597.13 | 599.67 | 597.13 | 599.96 | 599.96 | 13 |
Nov 4, 2024 | 599.01 | 599.01 | 597.68 | 598.32 | 598.32 | 27 |
Nov 1, 2024 | 599.25 | 602.29 | 599.25 | 601.59 | 601.59 | 212 |
Oct 31, 2024 | 603.99 | 603.99 | 590.00 | 598.35 | 598.35 | 16 |
Oct 30, 2024 | 614.18 | 614.18 | 610.05 | 609.25 | 609.25 | 82 |
Oct 29, 2024 | 611.34 | 611.99 | 611.34 | 611.58 | 611.58 | 12 |
Oct 28, 2024 | 610.60 | 611.52 | 609.50 | 610.30 | 610.30 | 70 |
Oct 25, 2024 | 608.84 | 612.15 | 608.84 | 610.95 | 610.95 | 10 |
Oct 24, 2024 | 611.27 | 611.57 | 608.92 | 608.24 | 608.24 | 40 |
Oct 23, 2024 | 614.53 | 614.53 | 610.00 | 609.29 | 609.29 | 22 |
Oct 22, 2024 | 615.94 | 615.94 | 610.59 | 611.36 | 611.36 | 118 |
Oct 21, 2024 | 612.13 | 613.66 | 610.30 | 610.31 | 610.31 | 202 |
Oct 18, 2024 | 612.63 | 612.63 | 611.65 | 612.46 | 612.46 | 54 |
Oct 17, 2024 | 613.59 | 614.93 | 613.20 | 611.49 | 611.49 | 51 |
Oct 16, 2024 | 608.58 | 608.58 | 607.93 | 608.03 | 608.03 | 49 |
Oct 15, 2024 | 611.93 | 611.93 | 608.47 | 607.91 | 607.91 | 66 |
Oct 14, 2024 | 605.21 | 605.47 | 605.21 | 608.54 | 608.54 | 32 |
Oct 11, 2024 | 601.28 | 601.28 | 601.28 | 603.20 | 603.20 | 14 |
Oct 10, 2024 | 594.86 | 594.86 | 594.86 | 594.86 | 594.86 | - |
Oct 9, 2024 | 594.86 | 594.86 | 594.86 | 594.86 | 594.86 | - |
Oct 8, 2024 | 586.77 | 595.05 | 586.77 | 594.86 | 594.86 | 64 |
Oct 7, 2024 | 597.57 | 597.57 | 597.57 | 594.66 | 594.66 | 7 |
Oct 4, 2024 | 589.89 | 589.89 | 589.89 | 592.89 | 592.89 | 2 |
Oct 3, 2024 | 588.31 | 588.31 | 587.99 | 588.40 | 588.40 | 41 |
Oct 2, 2024 | 585.52 | 589.01 | 585.50 | 589.24 | 589.24 | 81 |
Oct 1, 2024 | 590.48 | 591.71 | 587.13 | 587.13 | 587.13 | 37 |
Sep 30, 2024 | 585.85 | 585.85 | 581.64 | 585.47 | 585.47 | 1,504 |
Sep 27, 2024 | 587.09 | 587.09 | 587.09 | 586.99 | 586.99 | 1 |
Sep 26, 2024 | 590.64 | 590.64 | 584.66 | 584.87 | 584.87 | 24 |
Sep 25, 2024 | 581.81 | 584.05 | 581.81 | 584.45 | 584.45 | 13 |
Sep 24, 2024 | 586.78 | 586.78 | 585.50 | 584.05 | 584.05 | 11 |
Sep 23, 2024 | 583.54 | 585.02 | 581.50 | 584.51 | 584.51 | 22 |
Sep 20, 2024 | 582.90 | 582.90 | 581.25 | 580.33 | 580.33 | 152 |
Sep 19, 2024 | 580.49 | 583.65 | 580.49 | 583.36 | 583.36 | 12 |
Sep 18, 2024 | 576.67 | 576.67 | 575.40 | 575.21 | 575.21 | 13 |
Sep 17, 2024 | 577.00 | 578.10 | 577.00 | 578.21 | 578.21 | 47 |
Sep 16, 2024 | 575.06 | 575.06 | 574.09 | 573.93 | 573.93 | 201 |
Sep 13, 2024 | 577.46 | 577.46 | 574.14 | 576.73 | 576.73 | 56 |
Sep 12, 2024 | 575.01 | 575.01 | 571.42 | 572.90 | 572.90 | 40 |
Sep 11, 2024 | 568.74 | 568.74 | 560.88 | 560.96 | 560.96 | 274 |
Sep 10, 2024 | 561.93 | 561.93 | 561.93 | 561.93 | 561.93 | - |
Sep 9, 2024 | 559.83 | 559.83 | 559.49 | 561.93 | 561.93 | 13 |
Sep 6, 2024 | 559.68 | 559.68 | 556.85 | 554.98 | 554.98 | 830 |
Sep 5, 2024 | 567.29 | 567.29 | 563.99 | 563.99 | 563.99 | 26 |
Sep 4, 2024 | 566.26 | 569.03 | 566.26 | 567.93 | 567.93 | 50 |
Sep 3, 2024 | 581.53 | 581.53 | 572.96 | 574.12 | 574.12 | 201 |
Sep 2, 2024 | 581.51 | 581.51 | 579.67 | 580.59 | 580.59 | 61 |
Aug 30, 2024 | 578.39 | 578.39 | 578.39 | 576.25 | 576.25 | 10 |
Aug 29, 2024 | 572.45 | 578.40 | 572.45 | 578.41 | 578.41 | 34 |
Aug 28, 2024 | 574.59 | 575.97 | 574.29 | 572.13 | 572.13 | 43 |
Aug 27, 2024 | 572.97 | 572.97 | 572.97 | 572.66 | 572.66 | 25 |
Aug 26, 2024 | 574.30 | 574.30 | 571.49 | 572.07 | 572.07 | 6 |
Aug 23, 2024 | 571.60 | 574.04 | 571.60 | 571.91 | 571.91 | 46 |
Aug 22, 2024 | 574.43 | 574.43 | 573.19 | 572.85 | 572.85 | 76 |
Aug 21, 2024 | 572.40 | 573.40 | 572.17 | 571.91 | 571.91 | 198 |
Aug 20, 2024 | 573.82 | 575.89 | 571.58 | 571.31 | 571.31 | 82 |
Aug 19, 2024 | 570.67 | 572.80 | 568.43 | 572.40 | 572.40 | 351 |
Aug 16, 2024 | 575.59 | 575.59 | 571.83 | 571.07 | 571.07 | 45 |
Aug 15, 2024 | 571.31 | 571.31 | 571.31 | 571.13 | 571.13 | 72 |
Aug 14, 2024 | 560.95 | 562.48 | 556.39 | 559.56 | 559.56 | 217 |
Aug 13, 2024 | 557.59 | 558.76 | 556.00 | 559.16 | 559.16 | 55 |
Aug 12, 2024 | 553.04 | 557.45 | 553.04 | 553.18 | 553.18 | 123 |
Aug 9, 2024 | 553.48 | 553.48 | 551.82 | 552.01 | 552.01 | 249 |
Aug 8, 2024 | 543.64 | 550.50 | 540.84 | 550.33 | 550.33 | 306 |
Aug 7, 2024 | 548.54 | 551.70 | 546.41 | 549.86 | 549.86 | 287 |
Aug 6, 2024 | 544.46 | 544.46 | 536.05 | 541.78 | 541.78 | 235 |
Aug 5, 2024 | 530.55 | 540.36 | 520.46 | 537.06 | 537.06 | 533 |
Aug 2, 2024 | 562.75 | 562.98 | 548.97 | 548.95 | 548.95 | 360 |
Aug 1, 2024 | 583.28 | 583.33 | 575.00 | 575.68 | 575.68 | 547 |
Jul 31, 2024 | 575.99 | 580.41 | 575.99 | 580.02 | 580.02 | 10 |
Jul 30, 2024 | 573.32 | 573.32 | 571.18 | 571.60 | 571.60 | 9 |
Jul 29, 2024 | 575.15 | 575.57 | 570.99 | 570.99 | 570.99 | 241 |
Jul 26, 2024 | 569.75 | 569.75 | 569.22 | 569.24 | 569.24 | 30 |
Jul 25, 2024 | 565.95 | 565.95 | 565.95 | 568.43 | 568.43 | 1 |
Jul 24, 2024 | 578.70 | 578.70 | 570.95 | 571.05 | 571.05 | 26 |
Jul 23, 2024 | 582.58 | 583.29 | 582.58 | 582.56 | 582.56 | 38 |
Jul 22, 2024 | 575.92 | 578.34 | 575.92 | 576.84 | 576.84 | 71 |
Jul 19, 2024 | 575.26 | 575.26 | 575.26 | 574.93 | 574.93 | 4 |
Jul 18, 2024 | 582.92 | 582.92 | 579.46 | 578.26 | 578.26 | 28 |
Jul 17, 2024 | 584.04 | 584.04 | 584.04 | 581.16 | 581.16 | 68 |
Jul 16, 2024 | 586.78 | 590.77 | 586.37 | 589.19 | 589.19 | 92 |
Jul 15, 2024 | 588.57 | 588.57 | 587.11 | 587.67 | 587.67 | 85 |
Jul 12, 2024 | 583.18 | 586.12 | 583.18 | 585.75 | 585.75 | 35 |
Jul 11, 2024 | 587.90 | 587.90 | 584.29 | 583.32 | 583.32 | 55 |
Jul 10, 2024 | 583.60 | 585.20 | 583.60 | 584.90 | 584.90 | 118 |
Jul 9, 2024 | 583.65 | 584.28 | 583.59 | 583.20 | 583.20 | 56 |
Jul 8, 2024 | 582.00 | 582.09 | 581.86 | 581.62 | 581.62 | 73 |
Jul 5, 2024 | 580.42 | 580.74 | 579.70 | 580.05 | 580.05 | 11 |
Jul 4, 2024 | 580.90 | 582.05 | 580.90 | 579.95 | 579.95 | 2 |
Jul 3, 2024 | 579.45 | 579.80 | 578.00 | 578.60 | 578.60 | 120 |
Jul 2, 2024 | 576.31 | 578.13 | 576.31 | 577.30 | 577.30 | 159 |
Jul 1, 2024 | 575.74 | 576.49 | 572.84 | 575.39 | 575.39 | 381 |
Jun 28, 2024 | 581.86 | 581.86 | 581.86 | 579.97 | 579.97 | 40 |
Jun 27, 2024 | 576.90 | 576.90 | 576.90 | 577.93 | 577.93 | - |
Jun 26, 2024 | 578.95 | 578.95 | 577.13 | 577.54 | 577.54 | 38 |
Jun 25, 2024 | 574.45 | 576.73 | 574.45 | 576.09 | 576.09 | 74 |
Jun 24, 2024 | 576.50 | 576.50 | 574.61 | 576.40 | 576.40 | 31 |
Jun 21, 2024 | 576.36 | 576.36 | 576.36 | 576.42 | 576.42 | - |
Jun 20, 2024 | 578.27 | 578.27 | 578.27 | 577.61 | 577.61 | - |
Jun 19, 2024 | 578.11 | 578.15 | 576.43 | 576.05 | 576.05 | 36 |
Jun 18, 2024 | 575.50 | 575.50 | 575.25 | 574.82 | 574.82 | 66 |
Jun 17, 2024 | 573.13 | 573.13 | 571.31 | 572.07 | 572.07 | 30 |
Jun 14, 2024 | 571.85 | 573.40 | 570.10 | 571.65 | 571.65 | 277 |
Jun 13, 2024 | 569.00 | 569.00 | 566.66 | 568.65 | 568.65 | 215 |
Jun 12, 2024 | 567.03 | 569.19 | 567.03 | 567.68 | 567.68 | 10 |
Jun 11, 2024 | 564.30 | 565.09 | 564.30 | 565.02 | 565.02 | 59 |
Jun 10, 2024 | 562.90 | 565.41 | 562.90 | 564.92 | 564.92 | 41 |
Jun 7, 2024 | 558.95 | 561.72 | 558.95 | 561.72 | 561.72 | 19 |
Jun 6, 2024 | 558.00 | 559.27 | 557.33 | 557.33 | 557.33 | 43 |
Jun 5, 2024 | 553.29 | 554.56 | 553.29 | 556.10 | 556.10 | 132 |
Jun 4, 2024 | 552.06 | 552.06 | 549.92 | 550.11 | 550.11 | 23 |
Jun 3, 2024 | 554.10 | 555.75 | 551.18 | 550.55 | 550.55 | 40 |
May 31, 2024 | 549.50 | 549.50 | 548.96 | 546.28 | 546.28 | 18 |
May 30, 2024 | 550.42 | 550.70 | 548.88 | 549.70 | 549.70 | 34 |
May 29, 2024 | 555.02 | 555.02 | 551.22 | 552.97 | 552.97 | 97 |
May 28, 2024 | 556.41 | 556.50 | 556.41 | 554.34 | 554.34 | 20 |
May 27, 2024 | 556.10 | 556.79 | 556.10 | 556.45 | 556.45 | 17 |
May 24, 2024 | 553.65 | 556.17 | 553.65 | 555.54 | 555.54 | 169 |
May 23, 2024 | 560.38 | 560.38 | 556.99 | 557.24 | 557.24 | 130 |
May 22, 2024 | 556.90 | 558.65 | 556.90 | 558.65 | 558.65 | 58 |
May 21, 2024 | 556.27 | 557.40 | 556.20 | 556.93 | 556.93 | 343 |
May 20, 2024 | 555.50 | 555.60 | 555.50 | 557.29 | 557.29 | 6 |
May 17, 2024 | 555.65 | 555.65 | 554.49 | 554.35 | 554.35 | 52 |
May 16, 2024 | 557.49 | 557.49 | 555.69 | 556.34 | 556.34 | 333 |
May 15, 2024 | 551.65 | 554.71 | 551.65 | 554.71 | 554.71 | 38 |
May 14, 2024 | 551.13 | 551.13 | 549.20 | 549.64 | 549.64 | 76 |
May 13, 2024 | 552.30 | 552.30 | 550.69 | 551.31 | 551.31 | 4 |
May 10, 2024 | 555.00 | 555.00 | 550.70 | 550.70 | 550.70 | 162 |
May 9, 2024 | 548.45 | 548.45 | 548.45 | 549.52 | 549.52 | - |
May 8, 2024 | 549.24 | 549.24 | 549.24 | 548.75 | 548.75 | - |
May 7, 2024 | 548.95 | 549.00 | 548.95 | 549.43 | 549.43 | 1 |
May 6, 2024 | 542.63 | 545.45 | 542.63 | 545.95 | 545.95 | 1,053 |
May 3, 2024 | 539.80 | 542.00 | 539.80 | 541.51 | 541.51 | 201 |
May 2, 2024 | 538.41 | 539.29 | 537.53 | 537.72 | 537.72 | 338 |
Apr 30, 2024 | 546.48 | 546.48 | 543.27 | 541.47 | 541.47 | 267 |
Apr 29, 2024 | 543.48 | 543.48 | 543.36 | 543.08 | 543.08 | 20 |
Apr 26, 2024 | 539.94 | 543.02 | 539.52 | 542.83 | 542.83 | 52 |
Apr 25, 2024 | 536.23 | 536.43 | 531.50 | 532.32 | 532.32 | 23 |
Apr 24, 2024 | 542.20 | 542.20 | 540.07 | 538.81 | 538.81 | 106 |
Apr 23, 2024 | 537.53 | 539.02 | 537.00 | 538.98 | 538.98 | 63 |
Apr 22, 2024 | 533.61 | 534.38 | 532.50 | 532.41 | 532.41 | 131 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.04
+6.77%
BLOK Amplify Transformational Data Sharing ETF
37.38
+4.38%
QLD ProShares Ultra QQQ
76.90
+4.14%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.92
+3.19%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.31
+3.16%
KCE SPDR S&P Capital Markets ETF
117.29
+3.13%
HEDJ WisdomTree Europe Hedged Equity Fund
45.32
+3.12%
XNTK SPDR NYSE Technology ETF
179.30
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.14
+3.04%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
305.63
+2.65%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.72
+3.02%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.26
+3.05%
FLEU Franklin FTSE Eurozone ETF
27.95
+2.74%
IDX VanEck Indonesia Index ETF
12.80
+2.64%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.26
+2.94%
IETC iShares U.S. Tech Independence Focused ETF
71.68
+2.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.25
+2.93%
SLX VanEck Steel ETF
57.53
+2.93%
HTUS Hull Tactical US ETF
34.64
+2.91%
TOK iShares MSCI Kokusai ETF
109.49
+2.89%
HOMZ The Hoya Capital Housing ETF
41.79
+2.88%
JMOM JPMorgan U.S. Momentum Factor ETF
54.02
+2.86%
FLN First Trust Latin America AlphaDEX Fund
18.21
+2.85%
FTXN First Trust Nasdaq Oil & Gas ETF
26.03
+2.80%
PKB Invesco Building & Construction ETF
65.71
+2.80%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.64
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.21
+2.75%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.66
+2.72%
UTES Virtus Reaves Utilities ETF
63.91
+2.72%
GRPM Invesco S&P MidCap 400 GARP ETF
98.18
+2.72%
IYY iShares Dow Jones U.S. ETF
128.51
+2.72%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.41
+2.72%
IDOG ALPS International Sector Dividend Dogs ETF
31.98
+2.71%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.42
+2.71%
RTH VanEck Retail ETF
222.05
+2.71%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.31
+2.71%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.96
+2.70%
COPX Global X Copper Miners ETF
37.36
+2.84%
ILCB iShares Morningstar U.S. Equity ETF
73.00
+2.70%
EZM WisdomTree U.S. MidCap Earnings Fund
55.43
+2.68%
DUSA Davis Select U.S. Equity ETF
40.34
+2.67%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.21
+2.67%
ABFL Abacus FCF Leaders ETF
61.15
+2.65%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.37
+2.63%
XLY The Consumer Discretionary Select Sector SPDR Fund
185.12
+2.59%
ECH iShares MSCI Chile ETF
30.84
+2.61%
XHB SPDR S&P Homebuilders ETF
91.09
+2.57%
AIA iShares Asia 50 ETF
67.59
+2.58%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.89
+2.58%
FLJH Franklin FTSE Japan Hedged ETF
29.33
+2.20%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.54
+2.52%
ATMP Barclays ETN+ Select MLP ETN
28.52
+2.58%
FNY First Trust Mid Cap Growth AlphaDEX Fund
70.80
+2.56%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.96
+2.55%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
VFMF Vanguard U.S. Multifactor ETF Shares
118.83
+2.53%
IAK iShares U.S. Insurance ETF
129.07
+2.52%
FYX First Trust Small Cap Core AlphaDEX Fund
84.30
+2.52%
ITB iShares U.S. Home Construction ETF
89.72
+2.55%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.90
+2.46%
VAW Vanguard Materials Index Fund ETF Shares
179.37
+2.49%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.23
+2.43%
PSP Invesco Global Listed Private Equity ETF
60.72
+2.48%
CWS AdvisorShares Focused Equity ETF
63.01
+2.48%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.11
+2.46%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.72
+2.46%
CRBN iShares MSCI ACWI Low Carbon Target ETF
184.89
+2.45%
PSC Principal U.S. Small-Cap ETF
45.96
+2.45%
EMQQ EMQQ The Emerging Markets Internet ETF
36.60
+2.43%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.62
+2.28%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.62
+2.40%
MTUM iShares MSCI USA Momentum Factor ETF
194.64
+2.47%
FVAL Fidelity Value Factor ETF
55.68
+2.41%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.64
+2.41%
DGT SPDR Global Dow ETF
134.85
+2.41%
VLU SPDR S&P 1500 Value Tilt ETF
172.04
+2.40%
KIE SPDR S&P Insurance ETF
56.41
+2.38%
BFOR Barron's 400 ETF
65.82
+2.39%
FEZ SPDR EURO STOXX 50 ETF
54.38
+2.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.12
+2.39%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.16
+2.38%
FILL iShares MSCI Global Energy Producers ETF
22.23
+2.37%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
233.19
+2.37%
SPMO Invesco S&P 500 Momentum ETF
87.86
+2.25%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
85.62
+2.23%
DXJ WisdomTree Japan Hedged Equity Fund
103.40
+2.34%
FNCL Fidelity MSCI Financials Index ETF
64.95
+2.34%
TMFC Motley Fool 100 Index ETF
52.60
+2.00%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.20
+2.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.27
+2.21%
IMCV iShares Morningstar Mid-Cap Value ETF
69.36
+1.64%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
41.12
+1.93%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.18
+2.16%
DWLD Davis Select Worldwide ETF
35.60
+2.30%
FIW First Trust Water ETF
97.39
+2.30%
IWY iShares Russell Top 200 Growth ETF
198.09
+2.07%
CZA Invesco Zacks Mid-Cap ETF
97.34
+2.29%