ASX - Delayed Quote AUD
VanEck FTSE China A50 ETF (CETF.AX)
56.00
-0.33
(-0.59%)
At close: 4:10:19 PM GMT+10
Currency in AUD 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 | 56.30 | 56.64 | 55.79 | 56.00 | 56.00 | 2,294 |
| Apr 17, 2025 | 55.57 | 56.34 | 55.57 | 56.33 | 56.33 | 3,155 |
| Apr 16, 2025 | 55.77 | 55.77 | 55.40 | 55.57 | 55.57 | 2,146 |
| Apr 15, 2025 | 56.29 | 56.29 | 55.65 | 55.65 | 55.65 | 332 |
| Apr 14, 2025 | 57.29 | 57.34 | 55.99 | 56.00 | 56.00 | 3,415 |
| Apr 11, 2025 | 56.15 | 56.83 | 55.54 | 56.83 | 56.83 | 2,622 |
| Apr 10, 2025 | 57.98 | 57.98 | 55.80 | 56.15 | 56.15 | 8,152 |
| Apr 9, 2025 | 55.93 | 57.41 | 55.23 | 57.01 | 57.01 | 23,417 |
| Apr 8, 2025 | 55.15 | 56.15 | 55.15 | 55.93 | 55.93 | 13,416 |
| Apr 7, 2025 | 57.17 | 57.33 | 55.28 | 56.30 | 56.30 | 25,214 |
| Apr 4, 2025 | 57.18 | 57.33 | 56.41 | 57.33 | 57.33 | 1,294 |
| Apr 3, 2025 | 57.50 | 57.50 | 56.01 | 57.21 | 57.21 | 6,212 |
| Apr 2, 2025 | 57.99 | 57.99 | 57.63 | 57.73 | 57.73 | 268 |
| Apr 1, 2025 | 57.96 | 58.67 | 57.96 | 58.00 | 58.00 | 2,929 |
| Mar 31, 2025 | 57.76 | 58.33 | 57.76 | 57.96 | 57.96 | 3,616 |
| Mar 28, 2025 | 60.00 | 60.00 | 58.10 | 58.37 | 58.37 | 437 |
| Mar 27, 2025 | 57.94 | 58.46 | 57.94 | 58.33 | 58.33 | 898 |
| Mar 26, 2025 | 58.54 | 58.58 | 58.00 | 58.00 | 58.00 | 552 |
| Mar 25, 2025 | 58.60 | 58.69 | 58.50 | 58.54 | 58.54 | 2,043 |
| Mar 24, 2025 | 58.72 | 58.72 | 58.18 | 58.60 | 58.60 | 1,989 |
| Mar 21, 2025 | 58.99 | 59.05 | 58.32 | 58.32 | 58.32 | 3,336 |
| Mar 20, 2025 | 59.35 | 59.76 | 58.91 | 59.14 | 59.14 | 8,722 |
| Mar 19, 2025 | 59.08 | 59.26 | 58.74 | 59.26 | 59.26 | 4,073 |
| Mar 18, 2025 | 59.45 | 59.45 | 58.90 | 58.95 | 58.95 | 2,078 |
| Mar 17, 2025 | 60.00 | 60.00 | 59.26 | 59.54 | 59.54 | 5,638 |
| Mar 14, 2025 | 58.45 | 60.07 | 58.04 | 60.05 | 60.05 | 7,577 |
| Mar 13, 2025 | 57.95 | 58.03 | 57.56 | 57.79 | 57.79 | 886 |
| Mar 12, 2025 | 57.58 | 58.27 | 57.58 | 57.73 | 57.73 | 1,353 |
| Mar 11, 2025 | 57.02 | 57.73 | 57.00 | 57.63 | 57.63 | 5,563 |
| Mar 10, 2025 | 57.82 | 57.82 | 57.01 | 57.01 | 57.01 | 4,852 |
| Mar 7, 2025 | 57.21 | 57.84 | 57.21 | 57.84 | 57.84 | 3,626 |
| Mar 6, 2025 | 58.00 | 58.00 | 57.06 | 57.21 | 57.21 | 4,400 |
| Mar 5, 2025 | 56.90 | 57.42 | 56.61 | 57.39 | 57.39 | 1,113 |
| Mar 4, 2025 | 58.46 | 58.46 | 57.08 | 57.50 | 57.50 | 5,201 |
| Mar 3, 2025 | 59.81 | 59.81 | 57.96 | 58.17 | 58.17 | 3,179 |
| Feb 28, 2025 | 58.46 | 58.88 | 58.26 | 58.85 | 58.85 | 17,887 |
| Feb 27, 2025 | 57.40 | 57.97 | 57.40 | 57.89 | 57.89 | 4,692 |
| Feb 26, 2025 | 57.00 | 57.74 | 56.90 | 57.15 | 57.15 | 2,387 |
| Feb 25, 2025 | 57.44 | 57.59 | 57.13 | 57.35 | 57.35 | 1,218 |
| Feb 24, 2025 | 58.12 | 58.19 | 57.50 | 57.54 | 57.54 | 1,715 |
| Feb 21, 2025 | 58.50 | 58.50 | 57.10 | 57.63 | 57.63 | 4,118 |
| Feb 20, 2025 | 57.49 | 57.49 | 57.10 | 57.15 | 57.15 | 2,172 |
| Feb 19, 2025 | 58.19 | 58.19 | 57.20 | 57.30 | 57.30 | 1,598 |
| Feb 18, 2025 | 57.67 | 58.09 | 57.46 | 57.65 | 57.65 | 7,006 |
| Feb 17, 2025 | 58.00 | 58.00 | 57.30 | 57.30 | 57.30 | 3,022 |
| Feb 14, 2025 | 57.29 | 57.74 | 57.10 | 57.74 | 57.74 | 1,077 |
| Feb 13, 2025 | 56.87 | 57.45 | 56.87 | 57.19 | 57.19 | 3,927 |
| Feb 12, 2025 | 56.20 | 56.58 | 56.16 | 56.47 | 56.47 | 4,486 |
| Feb 11, 2025 | 56.86 | 56.86 | 56.31 | 56.48 | 56.48 | 1,933 |
| Feb 10, 2025 | 56.85 | 57.00 | 56.55 | 56.55 | 56.55 | 4,790 |
| Feb 7, 2025 | 56.68 | 56.89 | 55.80 | 56.85 | 56.85 | 3,024 |
| Feb 6, 2025 | 55.85 | 56.21 | 55.54 | 56.12 | 56.12 | 3,725 |
| Feb 5, 2025 | 57.42 | 57.42 | 56.00 | 56.00 | 56.00 | 3,673 |
| Feb 4, 2025 | 57.20 | 57.73 | 57.00 | 57.25 | 57.25 | 3,452 |
| Feb 3, 2025 | 57.65 | 57.65 | 56.00 | 57.05 | 57.05 | 10,623 |
| Jan 31, 2025 | 57.50 | 58.64 | 57.50 | 58.00 | 58.00 | 2,350 |
| Jan 30, 2025 | 57.49 | 57.49 | 57.01 | 57.24 | 57.24 | 3,710 |
| Jan 29, 2025 | 57.37 | 57.57 | 57.16 | 57.50 | 57.50 | 505 |
| Jan 28, 2025 | 57.08 | 57.08 | 56.59 | 56.83 | 56.83 | 4,146 |
| Jan 24, 2025 | 56.76 | 56.76 | 56.20 | 56.50 | 56.50 | 5,894 |
| Jan 23, 2025 | 56.03 | 57.03 | 56.03 | 56.49 | 56.49 | 15,681 |
| Jan 22, 2025 | 56.91 | 56.91 | 55.82 | 55.82 | 55.82 | 10,126 |
| Jan 21, 2025 | 57.28 | 57.33 | 56.59 | 56.91 | 56.91 | 8,900 |
| Jan 20, 2025 | 56.99 | 57.39 | 56.70 | 57.28 | 57.28 | 5,059 |
| Jan 17, 2025 | 56.32 | 56.58 | 56.24 | 56.58 | 56.58 | 1,291 |
| Jan 16, 2025 | 56.42 | 56.63 | 56.22 | 56.22 | 56.22 | 2,908 |
| Jan 15, 2025 | 56.87 | 56.87 | 56.42 | 56.42 | 56.42 | 4,308 |
| Jan 14, 2025 | 55.97 | 56.52 | 55.62 | 56.52 | 56.52 | 1,945 |
| Jan 13, 2025 | 55.93 | 56.00 | 55.54 | 55.97 | 55.97 | 3,606 |
| Jan 10, 2025 | 55.79 | 56.22 | 55.79 | 55.95 | 55.95 | 618 |
| Jan 9, 2025 | 56.28 | 56.66 | 56.01 | 56.40 | 56.40 | 2,569 |
| Jan 8, 2025 | 56.56 | 56.60 | 55.70 | 55.70 | 55.70 | 3,116 |
| Jan 7, 2025 | 56.25 | 58.00 | 55.85 | 55.97 | 55.97 | 1,817 |
| Jan 6, 2025 | 56.73 | 56.98 | 56.00 | 56.25 | 56.25 | 3,527 |
| Jan 3, 2025 | 59.59 | 59.59 | 56.72 | 57.39 | 57.39 | 1,035 |
| Jan 2, 2025 | 59.38 | 59.38 | 57.99 | 58.05 | 58.05 | 7,650 |
| Dec 31, 2024 | 59.80 | 59.80 | 59.34 | 59.38 | 59.38 | 2,575 |
| Dec 30, 2024 | 59.47 | 59.48 | 58.16 | 59.10 | 59.10 | 4,506 |
| Dec 27, 2024 | 58.80 | 59.48 | 58.68 | 59.48 | 59.48 | 2,811 |
| Dec 24, 2024 | 58.49 | 58.80 | 58.09 | 58.80 | 58.80 | 1,263 |
| Dec 23, 2024 | 57.99 | 58.55 | 57.69 | 58.55 | 58.55 | 7,513 |
| Dec 20, 2024 | 57.82 | 58.23 | 57.82 | 58.15 | 58.15 | 2,639 |
| Dec 19, 2024 | 58.01 | 58.50 | 57.17 | 58.17 | 58.17 | 2,763 |
| Dec 18, 2024 | 57.01 | 58.01 | 57.01 | 58.01 | 58.01 | 1,155 |
| Dec 17, 2024 | 56.86 | 57.50 | 56.41 | 57.34 | 57.34 | 2,749 |
| Dec 16, 2024 | 57.28 | 57.28 | 56.83 | 56.83 | 56.83 | 4,055 |
| Dec 13, 2024 | 58.16 | 58.16 | 57.26 | 57.26 | 57.26 | 4,262 |
| Dec 12, 2024 | 57.57 | 58.37 | 57.42 | 58.21 | 58.21 | 17,501 |
| Dec 11, 2024 | 58.20 | 58.72 | 57.83 | 57.83 | 57.83 | 5,039 |
| Dec 10, 2024 | 59.50 | 60.54 | 58.01 | 58.53 | 58.53 | 24,883 |
| Dec 9, 2024 | 57.07 | 57.21 | 56.84 | 56.95 | 56.95 | 11,741 |
| Dec 6, 2024 | 56.44 | 57.28 | 56.18 | 57.06 | 57.06 | 8,550 |
| Dec 5, 2024 | 56.31 | 56.31 | 55.91 | 56.12 | 56.12 | 6,487 |
| Dec 4, 2024 | 55.50 | 56.55 | 55.47 | 56.55 | 56.55 | 7,516 |
| Dec 3, 2024 | 55.53 | 55.98 | 55.53 | 55.95 | 55.95 | 3,414 |
| Dec 2, 2024 | 55.80 | 56.00 | 55.22 | 55.53 | 55.53 | 4,127 |
| Nov 29, 2024 | 54.79 | 56.14 | 54.79 | 56.14 | 56.14 | 10,996 |
| Nov 28, 2024 | 55.74 | 55.74 | 54.74 | 54.74 | 54.74 | 1,148 |
| Nov 27, 2024 | 54.90 | 55.10 | 54.55 | 54.98 | 54.98 | 528 |
| Nov 26, 2024 | 54.33 | 55.08 | 54.30 | 54.85 | 54.85 | 3,136 |
| Nov 25, 2024 | 55.60 | 55.60 | 54.05 | 54.50 | 54.50 | 4,304 |
| Nov 22, 2024 | 56.33 | 56.36 | 55.38 | 55.55 | 55.55 | 2,071 |
| Nov 21, 2024 | 56.15 | 56.20 | 56.00 | 56.03 | 56.03 | 1,249 |
| Nov 20, 2024 | 56.16 | 56.18 | 56.08 | 56.15 | 56.15 | 13,945 |
| Nov 19, 2024 | 56.64 | 56.64 | 56.00 | 56.09 | 56.09 | 1,070 |
| Nov 18, 2024 | 57.25 | 57.25 | 56.44 | 57.15 | 57.15 | 4,686 |
| Nov 15, 2024 | 57.00 | 57.25 | 56.70 | 57.25 | 57.25 | 2,054 |
| Nov 14, 2024 | 57.28 | 58.00 | 57.28 | 57.80 | 57.80 | 3,644 |
| Nov 13, 2024 | 57.28 | 57.28 | 56.36 | 57.11 | 57.11 | 5,287 |
| Nov 12, 2024 | 57.12 | 58.30 | 57.10 | 57.75 | 57.75 | 3,667 |
| Nov 11, 2024 | 56.98 | 57.15 | 56.22 | 57.15 | 57.15 | 14,700 |
| Nov 8, 2024 | 58.85 | 59.79 | 57.49 | 57.62 | 57.62 | 22,771 |
| Nov 7, 2024 | 56.80 | 57.46 | 56.42 | 57.39 | 57.39 | 7,062 |
| Nov 6, 2024 | 57.93 | 58.00 | 57.21 | 57.21 | 57.21 | 9,599 |
| Nov 5, 2024 | 56.50 | 57.91 | 56.50 | 57.90 | 57.90 | 4,355 |
| Nov 4, 2024 | 56.60 | 56.60 | 56.00 | 56.39 | 56.39 | 1,749 |
| Nov 1, 2024 | 55.75 | 56.70 | 55.75 | 56.60 | 56.60 | 4,822 |
| Oct 31, 2024 | 55.61 | 56.28 | 55.61 | 56.10 | 56.10 | 2,235 |
| Oct 30, 2024 | 56.50 | 56.97 | 56.00 | 56.17 | 56.17 | 3,291 |
| Oct 29, 2024 | 57.00 | 57.29 | 56.66 | 56.72 | 56.72 | 5,610 |
| Oct 28, 2024 | 57.24 | 57.25 | 56.00 | 56.51 | 56.51 | 19,660 |
| Oct 25, 2024 | 56.52 | 57.08 | 56.42 | 57.08 | 57.08 | 7,517 |
| Oct 24, 2024 | 56.95 | 56.95 | 56.54 | 56.56 | 56.56 | 3,464 |
| Oct 23, 2024 | 56.45 | 57.17 | 56.45 | 57.17 | 57.17 | 17,208 |
| Oct 22, 2024 | 56.81 | 56.81 | 56.17 | 56.53 | 56.53 | 3,971 |
| Oct 21, 2024 | 56.56 | 57.00 | 55.97 | 56.32 | 56.32 | 13,012 |
| Oct 18, 2024 | 55.13 | 55.31 | 53.95 | 55.31 | 55.31 | 3,815 |
| Oct 17, 2024 | 55.75 | 55.96 | 55.36 | 55.40 | 55.40 | 11,927 |
| Oct 16, 2024 | 56.06 | 56.06 | 54.39 | 55.79 | 55.79 | 13,870 |
| Oct 15, 2024 | 57.54 | 57.54 | 56.60 | 56.70 | 56.70 | 17,384 |
| Oct 14, 2024 | 56.85 | 58.00 | 56.50 | 57.55 | 57.55 | 22,311 |
| Oct 11, 2024 | 59.00 | 59.00 | 56.80 | 56.85 | 56.85 | 14,836 |
| Oct 10, 2024 | 57.50 | 59.24 | 56.42 | 58.75 | 58.75 | 32,083 |
| Oct 9, 2024 | 60.80 | 60.87 | 56.50 | 57.57 | 57.57 | 40,971 |
| Oct 8, 2024 | 69.80 | 69.80 | 59.39 | 61.22 | 61.22 | 73,754 |
| Oct 7, 2024 | 64.50 | 66.79 | 64.50 | 66.79 | 66.79 | 61,021 |
| Oct 4, 2024 | 61.55 | 63.75 | 61.46 | 63.20 | 63.20 | 22,058 |
| Oct 3, 2024 | 62.02 | 63.83 | 59.66 | 61.43 | 61.43 | 23,068 |
| Oct 2, 2024 | 56.30 | 61.88 | 56.30 | 60.60 | 60.60 | 22,881 |
| Oct 1, 2024 | 56.50 | 56.53 | 55.56 | 55.62 | 55.62 | 12,878 |
| Sep 30, 2024 | 54.08 | 56.91 | 54.08 | 56.91 | 56.91 | 19,732 |
| Sep 27, 2024 | 53.39 | 54.30 | 52.50 | 53.30 | 53.30 | 43,137 |
| Sep 26, 2024 | 50.42 | 51.25 | 50.02 | 51.25 | 51.25 | 18,132 |
| Sep 25, 2024 | 49.80 | 50.97 | 49.51 | 49.60 | 49.60 | 16,234 |
| Sep 24, 2024 | 46.65 | 48.97 | 46.65 | 48.97 | 48.97 | 5,311 |
| Sep 23, 2024 | 46.26 | 46.81 | 46.26 | 46.61 | 46.61 | 9,880 |
| Sep 20, 2024 | 46.50 | 46.50 | 46.03 | 46.03 | 46.03 | 2,930 |
| Sep 19, 2024 | 46.20 | 46.20 | 45.70 | 46.20 | 46.20 | 3,387 |
| Sep 18, 2024 | 45.99 | 46.28 | 45.99 | 46.20 | 46.20 | 2,289 |
| Sep 17, 2024 | 46.20 | 46.49 | 46.01 | 46.49 | 46.49 | 1,313 |
| Sep 16, 2024 | 46.39 | 46.39 | 46.17 | 46.34 | 46.34 | 1,429 |
| Sep 13, 2024 | 46.43 | 46.59 | 46.22 | 46.38 | 46.38 | 1,296 |
| Sep 12, 2024 | 46.94 | 46.94 | 46.56 | 46.71 | 46.71 | 2,714 |
| Sep 11, 2024 | 46.88 | 46.93 | 46.86 | 46.93 | 46.93 | 831 |
| Sep 10, 2024 | 47.16 | 47.16 | 47.00 | 47.02 | 47.02 | 2,089 |
| Sep 9, 2024 | 47.64 | 47.64 | 46.82 | 46.92 | 46.92 | 12,180 |
| Sep 6, 2024 | 47.52 | 47.72 | 47.52 | 47.64 | 47.64 | 1,246 |
| Sep 5, 2024 | 47.59 | 47.59 | 47.42 | 47.42 | 47.42 | 1,257 |
| Sep 4, 2024 | 47.59 | 47.90 | 47.59 | 47.88 | 47.88 | 3,413 |
| Sep 3, 2024 | 47.33 | 47.68 | 47.30 | 47.68 | 47.68 | 2,318 |
| Sep 2, 2024 | 48.96 | 48.96 | 47.80 | 47.88 | 47.88 | 487 |
| Aug 30, 2024 | 47.51 | 48.66 | 47.51 | 48.60 | 48.60 | 623 |
| Aug 29, 2024 | 47.59 | 47.60 | 47.40 | 47.55 | 47.55 | 3,264 |
| Aug 28, 2024 | 48.23 | 48.27 | 47.51 | 47.60 | 47.60 | 4,364 |
| Aug 27, 2024 | 48.34 | 48.40 | 48.08 | 48.22 | 48.22 | 2,255 |
| Aug 26, 2024 | 48.50 | 48.53 | 48.46 | 48.53 | 48.53 | 4,496 |
| Aug 23, 2024 | 48.74 | 48.92 | 48.56 | 48.92 | 48.92 | 9,678 |
| Aug 22, 2024 | 48.49 | 48.71 | 48.46 | 48.63 | 48.63 | 5,473 |
| Aug 21, 2024 | 48.34 | 48.37 | 48.00 | 48.32 | 48.32 | 2,734 |
| Aug 20, 2024 | 49.15 | 49.15 | 48.24 | 48.40 | 48.40 | 699 |
| Aug 19, 2024 | 48.79 | 49.19 | 48.70 | 49.15 | 49.15 | 1,131 |
| Aug 16, 2024 | 48.80 | 49.04 | 48.80 | 48.99 | 48.99 | 332 |
| Aug 15, 2024 | 48.60 | 49.11 | 48.60 | 48.89 | 48.89 | 263 |
| Aug 14, 2024 | 48.51 | 48.54 | 48.25 | 48.26 | 48.26 | 3,114 |
| Aug 13, 2024 | 49.00 | 49.00 | 48.44 | 48.44 | 48.44 | 1,874 |
| Aug 12, 2024 | 48.70 | 48.76 | 48.60 | 48.76 | 48.76 | 555 |
| Aug 9, 2024 | 48.89 | 49.01 | 48.89 | 48.96 | 48.96 | 2,448 |
| Aug 8, 2024 | 48.93 | 49.11 | 48.66 | 48.89 | 48.89 | 223 |
| Aug 7, 2024 | 49.63 | 49.63 | 48.69 | 48.95 | 48.95 | 794 |
| Aug 6, 2024 | 50.04 | 50.04 | 48.85 | 49.19 | 49.19 | 10,713 |
| Aug 5, 2024 | 49.01 | 50.13 | 49.01 | 50.10 | 50.10 | 9,767 |
| Aug 2, 2024 | 49.12 | 49.26 | 49.07 | 49.20 | 49.20 | 3,200 |
| Aug 1, 2024 | 49.66 | 49.72 | 49.46 | 49.46 | 49.46 | 2,841 |
| Jul 31, 2024 | 48.38 | 50.13 | 48.38 | 49.90 | 49.90 | 1,528 |
| Jul 30, 2024 | 48.60 | 48.60 | 48.25 | 48.25 | 48.25 | 544 |
| Jul 29, 2024 | 49.01 | 49.14 | 48.76 | 49.14 | 49.14 | 2,706 |
| Jul 26, 2024 | 49.56 | 49.56 | 48.85 | 48.88 | 48.88 | 915 |
| Jul 25, 2024 | 49.00 | 49.46 | 48.91 | 49.24 | 49.24 | 880 |
| Jul 24, 2024 | 49.30 | 49.30 | 49.04 | 49.19 | 49.19 | 6,565 |
| Jul 23, 2024 | 49.79 | 49.79 | 49.37 | 49.54 | 49.54 | 90 |
| Jul 22, 2024 | 49.80 | 49.90 | 49.26 | 49.45 | 49.45 | 2,331 |
| Jul 19, 2024 | 49.40 | 49.69 | 49.40 | 49.63 | 49.63 | 1,724 |
| Jul 18, 2024 | 49.10 | 49.50 | 49.04 | 49.34 | 49.34 | 2,569 |
| Jul 17, 2024 | 49.00 | 49.19 | 48.77 | 49.09 | 49.09 | 2,557 |
| Jul 16, 2024 | 48.75 | 48.91 | 48.64 | 48.91 | 48.91 | 506 |
| Jul 15, 2024 | 48.95 | 48.95 | 48.17 | 48.59 | 48.59 | 382 |
| Jul 12, 2024 | 48.11 | 48.46 | 48.11 | 48.46 | 48.46 | 4,379 |
| Jul 11, 2024 | 48.04 | 48.45 | 47.95 | 48.35 | 48.35 | 5,568 |
| Jul 10, 2024 | 48.14 | 48.33 | 48.04 | 48.06 | 48.06 | 2,419 |
| Jul 9, 2024 | 47.80 | 48.30 | 47.47 | 48.30 | 48.30 | 2,785 |
| Jul 8, 2024 | 47.70 | 47.82 | 47.68 | 47.80 | 47.80 | 5,117 |
| Jul 5, 2024 | 48.51 | 48.54 | 47.47 | 47.72 | 47.72 | 3,347 |
| Jul 4, 2024 | 48.90 | 48.90 | 48.49 | 48.49 | 48.49 | 3,434 |
| Jul 3, 2024 | 48.41 | 48.99 | 48.41 | 48.84 | 48.84 | 13,091 |
| Jul 2, 2024 | 48.45 | 49.24 | 48.45 | 49.24 | 49.24 | 1,219 |
| Jul 1, 2024 | 0.92 Dividend | |||||
| Jul 1, 2024 | 49.35 | 49.35 | 48.34 | 48.37 | 48.37 | 1,192 |
| Jun 28, 2024 | 49.39 | 49.80 | 49.38 | 49.67 | 48.75 | 3,593 |
| Jun 27, 2024 | 49.43 | 49.50 | 49.16 | 49.25 | 48.34 | 6,778 |
| Jun 26, 2024 | 49.50 | 49.52 | 49.32 | 49.32 | 48.41 | 44 |
| Jun 25, 2024 | 49.88 | 49.90 | 49.57 | 49.57 | 48.65 | 278 |
| Jun 24, 2024 | 49.49 | 49.90 | 49.30 | 49.88 | 48.96 | 869 |
| Jun 21, 2024 | 49.81 | 49.86 | 49.21 | 49.30 | 48.39 | 1,556 |
| Jun 20, 2024 | 50.13 | 50.13 | 49.80 | 49.86 | 48.94 | 3,306 |
| Jun 19, 2024 | 50.31 | 50.31 | 50.00 | 50.10 | 49.17 | 8,387 |
| Jun 18, 2024 | 50.31 | 50.41 | 50.21 | 50.29 | 49.36 | 8,273 |
| Jun 17, 2024 | 50.27 | 50.38 | 50.27 | 50.35 | 49.42 | 6,966 |
| Jun 14, 2024 | 50.16 | 50.16 | 49.77 | 49.99 | 49.06 | 663 |
| Jun 13, 2024 | 50.28 | 50.28 | 49.99 | 50.03 | 49.10 | 769 |
| Jun 12, 2024 | 50.26 | 50.28 | 50.26 | 50.28 | 49.35 | 248 |
| Jun 11, 2024 | 50.89 | 51.44 | 50.39 | 50.77 | 49.83 | 11,448 |
| Jun 7, 2024 | 51.33 | 51.33 | 50.60 | 50.60 | 49.66 | 4,491 |
| Jun 6, 2024 | 51.31 | 51.63 | 51.24 | 51.58 | 50.62 | 365 |
| Jun 5, 2024 | 51.72 | 51.72 | 51.27 | 51.27 | 50.32 | 2,723 |
| Jun 4, 2024 | 50.56 | 51.13 | 50.56 | 51.13 | 50.18 | 450 |
| Jun 3, 2024 | 51.14 | 51.14 | 50.55 | 50.99 | 50.05 | 1,200 |
| May 31, 2024 | 51.48 | 51.52 | 51.23 | 51.23 | 50.28 | 703 |
| May 30, 2024 | 50.92 | 51.69 | 50.92 | 51.38 | 50.43 | 800 |
| May 29, 2024 | 51.40 | 51.55 | 51.35 | 51.50 | 50.55 | 484 |
| May 28, 2024 | 51.56 | 51.71 | 51.32 | 51.41 | 50.46 | 990 |
| May 27, 2024 | 51.67 | 51.67 | 51.51 | 51.54 | 50.59 | 1,201 |
| May 24, 2024 | 52.00 | 52.03 | 51.85 | 51.85 | 50.89 | 756 |
| May 23, 2024 | 52.12 | 52.30 | 52.05 | 52.05 | 51.09 | 43 |
| May 22, 2024 | 52.11 | 52.34 | 52.11 | 52.34 | 51.37 | 1,022 |
| May 21, 2024 | 52.26 | 52.34 | 52.11 | 52.31 | 51.34 | 3,405 |
| May 20, 2024 | 51.96 | 52.43 | 51.96 | 52.20 | 51.23 | 2,935 |
| May 17, 2024 | 51.79 | 51.90 | 51.67 | 51.76 | 50.80 | 4,581 |
| May 16, 2024 | 51.33 | 51.81 | 51.27 | 51.79 | 50.83 | 220 |
| May 15, 2024 | 51.80 | 51.80 | 51.52 | 51.59 | 50.63 | 935 |
| May 14, 2024 | 52.12 | 52.12 | 51.90 | 51.96 | 51.00 | 1,758 |
| May 13, 2024 | 53.00 | 53.00 | 51.84 | 52.28 | 51.31 | 6,089 |
| May 10, 2024 | 53.18 | 53.18 | 52.18 | 52.51 | 51.54 | 1,190 |
| May 9, 2024 | 52.35 | 52.72 | 52.35 | 52.62 | 51.65 | 738 |
| May 8, 2024 | 52.68 | 52.75 | 52.50 | 52.52 | 51.55 | 2,385 |
| May 7, 2024 | 52.29 | 52.77 | 52.26 | 52.77 | 51.79 | 20,751 |
| May 6, 2024 | 53.15 | 53.15 | 52.43 | 52.43 | 51.46 | 3,719 |
| May 3, 2024 | 53.29 | 53.43 | 53.01 | 53.03 | 52.05 | 18,915 |
| May 2, 2024 | 52.20 | 52.79 | 52.10 | 52.79 | 51.81 | 2,092 |
| May 1, 2024 | 52.00 | 52.39 | 52.00 | 52.35 | 51.38 | 312 |
| Apr 30, 2024 | 52.30 | 52.30 | 52.16 | 52.29 | 51.32 | 2,062 |
| Apr 29, 2024 | 51.92 | 52.22 | 51.52 | 52.05 | 51.09 | 2,777 |
| Apr 26, 2024 | 50.75 | 51.71 | 50.75 | 51.71 | 50.75 | 1,429 |
| Apr 24, 2024 | 51.93 | 51.93 | 50.70 | 50.77 | 49.83 | 1,018 |
| Apr 23, 2024 | 51.19 | 51.30 | 51.19 | 51.24 | 50.29 | 1,589 |
| Apr 22, 2024 | 51.81 | 51.81 | 51.44 | 51.44 | 50.49 | 885 |
Related Tickers
IAU iShares Gold Trust
64.59
+3.13%
GLD SPDR Gold Shares
315.59
+3.09%
GOEX Global X Gold Explorers ETF
43.31
+2.18%
EPI WisdomTree India Earnings Fund
44.91
+1.98%
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
INCO Columbia India Consumer ETF
63.33
+1.30%
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
EPU iShares MSCI Peru ETF
43.48
+0.65%
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
ECH iShares MSCI Chile ETF
30.05
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
USCI United States Commodity Index Fund, LP
69.28
-0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
COPX Global X Copper Miners ETF
36.33
-0.06%
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
CMBS iShares CMBS ETF
47.81
-0.21%
THD iShares MSCI Thailand ETF
52.00
-0.21%
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
AGZ iShares Agency Bond ETF
108.74
-0.26%
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
EWD iShares MSCI Sweden ETF
41.77
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
RAAX VanEck Real Assets ETF
29.60
-0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
JMUB JPMorgan Municipal ETF
49.04
-0.37%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%