Milan - Delayed Quote EUR
Xtrackers II Harvest China Government Bond UCITS ETF 1D (CGB.MI)
18.85
+0.09
+(0.49%)
As of 2:55:57 PM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
May 2, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 301 |
Apr 30, 2025 | 18.77 | 18.77 | 18.66 | 18.76 | 18.76 | 161 |
Apr 28, 2025 | 18.62 | 18.62 | 18.60 | 18.62 | 18.62 | 1,099 |
Apr 25, 2025 | 18.66 | 18.66 | 18.66 | 18.67 | 18.67 | 321 |
Apr 24, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 153 |
Apr 23, 2025 | 18.70 | 18.70 | 18.66 | 18.63 | 18.63 | 744 |
Apr 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Apr 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Apr 16, 2025 | 18.56 | 18.60 | 18.56 | 18.60 | 18.60 | 1,056 |
Apr 15, 2025 | 18.53 | 18.70 | 18.53 | 18.68 | 18.68 | 466 |
Apr 14, 2025 | 18.61 | 18.73 | 18.61 | 18.60 | 18.60 | 21 |
Apr 11, 2025 | 18.77 | 18.87 | 18.58 | 18.87 | 18.87 | 23 |
Apr 10, 2025 | 19.06 | 19.06 | 18.78 | 18.78 | 18.78 | 421 |
Apr 9, 2025 | 18.90 | 19.06 | 18.88 | 19.06 | 19.06 | 67 |
Apr 8, 2025 | 19.13 | 19.13 | 19.13 | 19.18 | 19.18 | 124 |
Apr 7, 2025 | 19.06 | 19.49 | 19.06 | 19.68 | 19.68 | 730 |
Apr 4, 2025 | 19.17 | 19.25 | 19.17 | 19.18 | 19.18 | 118 |
Apr 3, 2025 | 19.10 | 19.10 | 19.09 | 19.14 | 19.14 | 871 |
Apr 2, 2025 | 19.49 | 19.49 | 19.49 | 19.48 | 19.48 | 241 |
Apr 1, 2025 | 19.59 | 19.68 | 19.59 | 19.60 | 19.60 | 43 |
Mar 31, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Mar 28, 2025 | 19.57 | 19.57 | 19.41 | 19.41 | 19.41 | 20 |
Mar 27, 2025 | 19.56 | 19.56 | 19.48 | 19.48 | 19.48 | 34 |
Mar 26, 2025 | 19.52 | 19.61 | 19.52 | 19.58 | 19.58 | 60 |
Mar 25, 2025 | 19.57 | 19.59 | 19.55 | 19.55 | 19.55 | 1,114 |
Mar 24, 2025 | 19.54 | 19.54 | 19.46 | 19.55 | 19.55 | 909 |
Mar 21, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 500 |
Mar 20, 2025 | 19.55 | 19.55 | 19.48 | 19.48 | 19.48 | 502 |
Mar 19, 2025 | 19.38 | 19.38 | 19.38 | 19.44 | 19.44 | 1,042 |
Mar 18, 2025 | 19.37 | 19.45 | 19.37 | 19.45 | 19.45 | 542 |
Mar 17, 2025 | 19.41 | 19.41 | 19.36 | 19.40 | 19.40 | 354 |
Mar 14, 2025 | 19.43 | 19.53 | 19.39 | 19.53 | 19.53 | 853 |
Mar 13, 2025 | 19.42 | 19.42 | 19.42 | 19.46 | 19.46 | 39 |
Mar 12, 2025 | 19.36 | 19.36 | 19.30 | 19.37 | 19.37 | 75 |
Mar 11, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Mar 10, 2025 | 19.62 | 19.62 | 19.56 | 19.56 | 19.56 | 62 |
Mar 7, 2025 | 19.50 | 19.55 | 19.44 | 19.49 | 19.49 | 8,293 |
Mar 6, 2025 | 19.64 | 19.73 | 19.61 | 19.72 | 19.72 | 4,575 |
Mar 5, 2025 | 19.89 | 19.91 | 19.87 | 19.87 | 19.87 | 534 |
Mar 4, 2025 | 20.24 | 20.24 | 20.22 | 20.22 | 20.22 | 1,504 |
Mar 3, 2025 | 20.36 | 20.36 | 20.23 | 20.13 | 20.13 | 7,689 |
Feb 28, 2025 | 20.26 | 20.26 | 20.26 | 20.30 | 20.30 | 165 |
Feb 27, 2025 | 20.14 | 20.33 | 20.14 | 20.28 | 20.28 | 9,720 |
Feb 26, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
Feb 25, 2025 | 20.25 | 20.26 | 20.13 | 20.26 | 20.26 | 665 |
Feb 24, 2025 | 20.19 | 20.23 | 20.19 | 20.26 | 20.26 | 721 |
Feb 21, 2025 | 20.22 | 20.28 | 20.22 | 20.31 | 20.31 | 2,073 |
Feb 20, 2025 | 20.29 | 20.32 | 20.27 | 20.32 | 20.32 | 843 |
Feb 19, 2025 | 0.245682 Dividend | |||||
Feb 19, 2025 | 20.27 | 20.27 | 20.25 | 20.33 | 20.33 | 2,127 |
Feb 18, 2025 | 20.45 | 20.51 | 20.45 | 20.50 | 20.26 | 876 |
Feb 17, 2025 | 20.50 | 20.59 | 20.49 | 20.59 | 20.34 | 926 |
Feb 14, 2025 | 20.56 | 20.56 | 20.42 | 20.42 | 20.18 | 1,793 |
Feb 13, 2025 | 20.56 | 20.58 | 20.56 | 20.56 | 20.31 | 232 |
Feb 12, 2025 | 20.62 | 20.62 | 20.62 | 20.67 | 20.43 | 200 |
Feb 11, 2025 | 20.74 | 20.76 | 20.74 | 20.70 | 20.46 | 33 |
Feb 10, 2025 | 20.72 | 20.80 | 20.72 | 20.80 | 20.55 | 627 |
Feb 7, 2025 | 20.63 | 20.70 | 20.63 | 20.70 | 20.45 | 627 |
Feb 6, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.48 | 229 |
Feb 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.55 | - |
Feb 4, 2025 | 20.76 | 20.80 | 20.72 | 20.80 | 20.55 | 86 |
Feb 3, 2025 | 20.92 | 20.92 | 20.72 | 20.73 | 20.48 | 1,364 |
Jan 31, 2025 | 20.70 | 20.72 | 20.61 | 20.67 | 20.42 | 1,941 |
Jan 30, 2025 | 20.80 | 20.80 | 20.65 | 20.68 | 20.44 | 985 |
Jan 29, 2025 | 20.66 | 20.66 | 20.65 | 20.67 | 20.43 | 765 |
Jan 28, 2025 | 20.58 | 20.58 | 20.58 | 20.66 | 20.41 | 337 |
Jan 27, 2025 | 20.68 | 20.68 | 20.50 | 20.56 | 20.31 | 405 |
Jan 24, 2025 | 20.54 | 20.54 | 20.47 | 20.52 | 20.28 | 506 |
Jan 23, 2025 | 20.58 | 20.70 | 20.58 | 20.70 | 20.45 | 1,529 |
Jan 22, 2025 | 20.57 | 20.58 | 20.57 | 20.65 | 20.40 | 145 |
Jan 21, 2025 | 20.75 | 20.75 | 20.66 | 20.67 | 20.42 | 648 |
Jan 20, 2025 | 20.66 | 20.75 | 20.59 | 20.69 | 20.45 | 692 |
Jan 17, 2025 | 20.66 | 20.70 | 20.66 | 20.75 | 20.51 | 339 |
Jan 16, 2025 | 20.77 | 20.79 | 20.73 | 20.72 | 20.47 | 2,834 |
Jan 15, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.48 | 523 |
Jan 14, 2025 | 20.85 | 20.85 | 20.75 | 20.72 | 20.47 | 732 |
Jan 13, 2025 | 20.93 | 20.93 | 20.85 | 20.90 | 20.64 | 939 |
Jan 10, 2025 | 20.70 | 20.76 | 20.70 | 20.84 | 20.59 | 286 |
Jan 9, 2025 | 20.68 | 20.68 | 20.68 | 20.73 | 20.48 | 122 |
Jan 8, 2025 | 20.70 | 20.71 | 20.70 | 20.75 | 20.50 | 1,228 |
Jan 7, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.63 | - |
Jan 6, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.63 | - |
Jan 3, 2025 | 20.85 | 20.89 | 20.77 | 20.89 | 20.63 | 1,622 |
Jan 2, 2025 | 20.65 | 20.81 | 20.65 | 20.89 | 20.64 | 2,002 |
Dec 30, 2024 | 20.45 | 20.67 | 20.45 | 20.64 | 20.39 | 791 |
Dec 27, 2024 | 20.58 | 20.58 | 20.48 | 20.59 | 20.34 | 140 |
Dec 23, 2024 | 20.56 | 20.56 | 20.56 | 20.61 | 20.37 | 350 |
Dec 20, 2024 | 20.57 | 20.57 | 20.55 | 20.58 | 20.34 | 700 |
Dec 19, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.17 | - |
Dec 18, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.17 | 19 |
Dec 17, 2024 | 20.40 | 20.50 | 20.34 | 20.50 | 20.25 | 1,270 |
Dec 16, 2024 | 20.40 | 20.40 | 20.39 | 20.42 | 20.18 | 1,794 |
Dec 13, 2024 | 20.40 | 20.40 | 20.38 | 20.37 | 20.13 | 2,410 |
Dec 12, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.13 | - |
Dec 11, 2024 | 20.32 | 20.34 | 20.30 | 20.37 | 20.13 | 1,619 |
Dec 10, 2024 | 20.33 | 20.38 | 20.33 | 20.38 | 20.14 | 774 |
Dec 9, 2024 | 20.17 | 20.17 | 20.17 | 20.20 | 19.96 | 52 |
Dec 6, 2024 | 20.15 | 20.18 | 20.15 | 20.18 | 19.94 | 2,682 |
Dec 5, 2024 | 20.15 | 20.15 | 20.15 | 20.19 | 19.95 | 462 |
Dec 4, 2024 | 20.30 | 20.30 | 20.28 | 20.22 | 19.98 | 275 |
Dec 3, 2024 | 20.13 | 20.22 | 20.13 | 20.20 | 19.96 | 713 |
Dec 2, 2024 | 20.25 | 20.33 | 20.20 | 20.33 | 20.09 | 2,779 |
Nov 29, 2024 | 20.18 | 20.18 | 20.15 | 20.20 | 19.96 | 3,618 |
Nov 28, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.92 | 750 |
Nov 27, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.00 | - |
Nov 26, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.00 | - |
Nov 25, 2024 | 20.24 | 20.33 | 20.24 | 20.24 | 20.00 | 1,551 |
Nov 22, 2024 | 20.35 | 20.43 | 20.34 | 20.42 | 20.18 | 3,090 |
Nov 21, 2024 | 19.52 | 20.17 | 19.52 | 20.25 | 20.01 | 1,892 |
Nov 20, 2024 | 20.08 | 20.08 | 20.03 | 20.23 | 19.98 | 750 |
Nov 19, 2024 | 20.10 | 20.17 | 20.10 | 20.08 | 19.84 | 800 |
Nov 18, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.00 | - |
Nov 15, 2024 | 20.21 | 20.25 | 20.09 | 20.25 | 20.00 | 1,008 |
Nov 14, 2024 | 19.97 | 20.24 | 19.97 | 20.08 | 19.83 | 1,355 |
Nov 13, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.84 | - |
Nov 12, 2024 | 20.02 | 20.02 | 19.93 | 20.08 | 19.84 | 1,900 |
Nov 11, 2024 | 19.88 | 19.98 | 19.88 | 20.01 | 19.77 | 3,075 |
Nov 8, 2024 | 19.91 | 19.91 | 19.91 | 19.94 | 19.70 | 530 |
Nov 7, 2024 | 19.81 | 19.98 | 19.81 | 19.96 | 19.72 | 1,293 |
Nov 6, 2024 | 19.84 | 19.93 | 19.84 | 19.93 | 19.69 | 300 |
Nov 5, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.55 | - |
Nov 4, 2024 | 19.87 | 19.87 | 19.78 | 19.78 | 19.55 | 759 |
Nov 1, 2024 | 19.74 | 19.91 | 19.74 | 19.91 | 19.67 | 690 |
Oct 31, 2024 | 19.77 | 19.77 | 19.77 | 19.83 | 19.60 | 480 |
Oct 30, 2024 | 19.89 | 19.89 | 19.89 | 19.79 | 19.55 | 11 |
Oct 29, 2024 | 19.84 | 19.84 | 19.84 | 19.89 | 19.66 | 489 |
Oct 28, 2024 | 19.81 | 19.81 | 19.80 | 19.85 | 19.61 | 385 |
Oct 25, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.70 | - |
Oct 24, 2024 | 19.91 | 19.93 | 19.91 | 19.94 | 19.70 | 420 |
Oct 23, 2024 | 19.81 | 20.01 | 19.81 | 19.85 | 19.61 | 8,143 |
Oct 22, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.59 | - |
Oct 21, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.59 | 7,488 |
Oct 18, 2024 | 19.83 | 19.83 | 19.82 | 19.85 | 19.61 | 278 |
Oct 17, 2024 | 19.86 | 19.86 | 19.82 | 19.82 | 19.58 | 6,024 |
Oct 16, 2024 | 19.71 | 19.71 | 19.70 | 19.74 | 19.50 | 523 |
Oct 15, 2024 | 19.74 | 19.75 | 19.74 | 19.75 | 19.51 | 295 |
Oct 14, 2024 | 19.72 | 19.72 | 19.72 | 19.76 | 19.52 | 78 |
Oct 11, 2024 | 19.72 | 19.75 | 19.72 | 19.76 | 19.52 | 212 |
Oct 10, 2024 | 19.70 | 19.78 | 19.70 | 19.75 | 19.51 | 615 |
Oct 9, 2024 | 19.70 | 19.70 | 19.70 | 19.65 | 19.41 | 10 |
Oct 8, 2024 | 19.67 | 19.68 | 19.67 | 19.67 | 19.44 | 215 |
Oct 7, 2024 | 19.63 | 19.63 | 19.63 | 19.64 | 19.41 | 50 |
Oct 4, 2024 | 19.59 | 19.60 | 19.56 | 19.62 | 19.38 | 2,966 |
Oct 3, 2024 | 19.61 | 19.61 | 19.61 | 19.65 | 19.41 | 55 |
Oct 2, 2024 | 19.61 | 19.62 | 19.58 | 19.65 | 19.41 | 741 |
Oct 1, 2024 | 19.42 | 19.60 | 19.42 | 19.58 | 19.35 | 851 |
Sep 30, 2024 | 19.52 | 19.55 | 19.52 | 19.56 | 19.32 | 1,713 |
Sep 27, 2024 | 19.65 | 19.65 | 19.60 | 19.59 | 19.35 | 274 |
Sep 26, 2024 | 19.67 | 19.67 | 19.63 | 19.65 | 19.42 | 1,695 |
Sep 25, 2024 | 19.60 | 19.60 | 19.49 | 19.58 | 19.34 | 1,671 |
Sep 24, 2024 | 19.41 | 19.62 | 19.41 | 19.58 | 19.35 | 2,047 |
Sep 23, 2024 | 19.63 | 19.63 | 19.63 | 19.60 | 19.37 | 7 |
Sep 20, 2024 | 19.58 | 19.58 | 19.58 | 19.56 | 19.32 | 29 |
Sep 19, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.30 | - |
Sep 18, 2024 | 19.50 | 19.50 | 19.49 | 19.54 | 19.30 | 197 |
Sep 17, 2024 | 19.46 | 19.46 | 19.44 | 19.48 | 19.24 | 157 |
Sep 16, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.26 | 500 |
Sep 13, 2024 | 19.58 | 19.58 | 19.58 | 19.53 | 19.30 | 75 |
Sep 12, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.35 | - |
Sep 11, 2024 | 19.59 | 19.59 | 19.51 | 19.58 | 19.35 | 277 |
Sep 10, 2024 | 19.49 | 19.49 | 19.49 | 19.54 | 19.31 | 36 |
Sep 9, 2024 | 19.48 | 19.57 | 19.47 | 19.53 | 19.30 | 859 |
Sep 6, 2024 | 19.52 | 19.52 | 19.52 | 19.48 | 19.25 | 95 |
Sep 5, 2024 | 19.42 | 19.53 | 19.42 | 19.49 | 19.26 | 485 |
Sep 4, 2024 | 19.45 | 19.49 | 19.39 | 19.44 | 19.21 | 1,202 |
Sep 3, 2024 | 19.52 | 19.55 | 19.46 | 19.55 | 19.31 | 3,261 |
Sep 2, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.22 | - |
Aug 30, 2024 | 19.39 | 19.39 | 19.39 | 19.45 | 19.22 | 81 |
Aug 29, 2024 | 19.43 | 19.48 | 19.35 | 19.35 | 19.12 | 336 |
Aug 28, 2024 | 19.26 | 19.26 | 19.26 | 19.25 | 19.02 | 83 |
Aug 27, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.98 | - |
Aug 26, 2024 | 19.25 | 19.25 | 19.18 | 19.21 | 18.98 | 586 |
Aug 23, 2024 | 19.27 | 19.27 | 19.22 | 19.15 | 18.92 | 1,236 |
Aug 22, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.01 | - |
Aug 21, 2024 | 0.233048 Dividend | |||||
Aug 21, 2024 | 19.26 | 19.26 | 19.24 | 19.24 | 19.01 | 10 |
Aug 20, 2024 | 19.50 | 19.54 | 19.50 | 19.54 | 19.08 | 186 |
Aug 19, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.15 | - |
Aug 16, 2024 | 19.65 | 19.65 | 19.65 | 19.62 | 19.15 | 184 |
Aug 14, 2024 | 19.64 | 19.65 | 19.60 | 19.65 | 19.18 | 1,307 |
Aug 13, 2024 | 19.66 | 19.66 | 19.66 | 19.69 | 19.22 | 74 |
Aug 12, 2024 | 19.62 | 19.62 | 19.62 | 19.66 | 19.19 | 250 |
Aug 9, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.30 | - |
Aug 8, 2024 | 19.74 | 19.75 | 19.74 | 19.77 | 19.30 | 148 |
Aug 7, 2024 | 19.75 | 19.75 | 19.75 | 19.77 | 19.30 | 602 |
Aug 6, 2024 | 19.91 | 19.91 | 19.91 | 19.83 | 19.36 | 60 |
Aug 5, 2024 | 19.80 | 19.80 | 19.80 | 19.84 | 19.36 | 292 |
Aug 2, 2024 | 19.87 | 20.03 | 19.84 | 20.03 | 19.56 | 14,917 |
Aug 1, 2024 | 19.82 | 19.82 | 19.82 | 19.80 | 19.33 | 12 |
Jul 31, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.19 | - |
Jul 30, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.19 | - |
Jul 29, 2024 | 19.61 | 19.61 | 19.61 | 19.66 | 19.19 | 1,300 |
Jul 26, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.04 | - |
Jul 25, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.04 | - |
Jul 24, 2024 | 19.60 | 19.60 | 19.50 | 19.50 | 19.04 | 2,232 |
Jul 23, 2024 | 19.47 | 19.50 | 19.47 | 19.50 | 19.04 | 938 |
Jul 22, 2024 | 19.51 | 19.51 | 19.50 | 19.45 | 18.99 | 646 |
Jul 19, 2024 | 19.46 | 19.46 | 19.46 | 19.41 | 18.95 | 150 |
Jul 18, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 18.88 | - |
Jul 17, 2024 | 19.41 | 19.42 | 19.23 | 19.34 | 18.88 | 1,536 |
Jul 16, 2024 | 19.37 | 19.37 | 19.36 | 19.42 | 18.96 | 2,671 |
Jul 15, 2024 | 19.44 | 19.44 | 19.41 | 19.41 | 18.95 | 215 |
Jul 12, 2024 | 19.50 | 19.50 | 19.41 | 19.42 | 18.96 | 81 |
Jul 11, 2024 | 19.44 | 19.44 | 19.44 | 19.47 | 19.00 | 101 |
Jul 10, 2024 | 19.47 | 19.55 | 19.47 | 19.49 | 19.03 | 625 |
Jul 9, 2024 | 19.43 | 19.43 | 19.43 | 19.51 | 19.04 | 19 |
Jul 8, 2024 | 19.43 | 19.43 | 19.43 | 19.47 | 19.01 | 50 |
Jul 5, 2024 | 19.55 | 19.56 | 19.55 | 19.50 | 19.04 | 680 |
Jul 4, 2024 | 19.53 | 19.53 | 19.53 | 19.52 | 19.06 | 4,576 |
Jul 3, 2024 | 19.58 | 19.60 | 19.58 | 19.58 | 19.11 | 143 |
Jul 2, 2024 | 19.64 | 19.64 | 19.63 | 19.65 | 19.19 | 221 |
Jul 1, 2024 | 19.66 | 19.67 | 19.59 | 19.67 | 19.21 | 833 |
Jun 28, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.25 | - |
Jun 27, 2024 | 19.77 | 19.77 | 19.77 | 19.72 | 19.25 | 78 |
Jun 26, 2024 | 19.69 | 19.77 | 19.69 | 19.76 | 19.29 | 629 |
Jun 25, 2024 | 19.64 | 19.71 | 19.63 | 19.70 | 19.23 | 1,152 |
Jun 24, 2024 | 19.70 | 19.70 | 19.62 | 19.66 | 19.19 | 871 |
Jun 21, 2024 | 19.68 | 19.78 | 19.68 | 19.72 | 19.25 | 2,499 |
Jun 20, 2024 | 19.70 | 19.70 | 19.70 | 19.67 | 19.20 | 25 |
Jun 19, 2024 | 19.60 | 19.60 | 19.56 | 19.62 | 19.15 | 1,117 |
Jun 18, 2024 | 19.63 | 19.66 | 19.63 | 19.62 | 19.15 | 1,013 |
Jun 17, 2024 | 19.66 | 19.66 | 19.66 | 19.63 | 19.16 | 180 |
Jun 14, 2024 | 19.65 | 19.69 | 19.65 | 19.70 | 19.23 | 3,012 |
Jun 13, 2024 | 19.55 | 19.55 | 19.55 | 19.60 | 19.13 | 7 |
Jun 12, 2024 | 19.60 | 19.60 | 19.54 | 19.46 | 19.00 | 562 |
Jun 11, 2024 | 19.52 | 19.60 | 19.52 | 19.61 | 19.14 | 209 |
Jun 10, 2024 | 19.62 | 19.62 | 19.61 | 19.62 | 19.15 | 957 |
Jun 7, 2024 | 19.42 | 19.51 | 19.42 | 19.51 | 19.05 | 500 |
Jun 6, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 18.93 | - |
Jun 5, 2024 | 19.38 | 19.38 | 19.38 | 19.39 | 18.93 | 9 |
Jun 4, 2024 | 19.40 | 19.40 | 19.40 | 19.39 | 18.93 | 440 |
Jun 3, 2024 | 19.49 | 19.49 | 19.41 | 19.36 | 18.90 | 754 |
May 31, 2024 | 19.47 | 19.47 | 19.41 | 19.47 | 19.01 | 40 |
May 30, 2024 | 19.47 | 19.52 | 19.47 | 19.47 | 19.01 | 706 |
May 29, 2024 | 19.37 | 19.38 | 19.37 | 19.45 | 18.99 | 794 |
May 28, 2024 | 19.38 | 19.39 | 19.38 | 19.39 | 18.93 | 24 |
May 27, 2024 | 19.41 | 19.42 | 19.41 | 19.38 | 18.92 | 507 |
May 24, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.94 | 40 |
May 23, 2024 | 19.47 | 19.49 | 19.47 | 19.49 | 19.03 | 516 |
May 22, 2024 | 19.40 | 19.40 | 19.40 | 19.43 | 18.96 | 363 |
May 21, 2024 | 19.38 | 19.38 | 19.36 | 19.40 | 18.94 | 939 |
May 20, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.99 | - |
May 17, 2024 | 19.45 | 19.48 | 19.45 | 19.45 | 18.99 | 196 |
May 16, 2024 | 19.45 | 19.45 | 19.45 | 19.41 | 18.94 | 13 |
May 15, 2024 | 19.50 | 19.50 | 19.50 | 19.44 | 18.97 | 500 |
May 14, 2024 | 19.55 | 19.55 | 19.55 | 19.47 | 19.01 | 77 |
May 13, 2024 | 19.48 | 19.53 | 19.48 | 19.49 | 19.03 | 284 |
May 10, 2024 | 19.52 | 19.59 | 19.52 | 19.56 | 19.10 | 2,269 |
May 9, 2024 | 19.58 | 19.69 | 19.56 | 19.57 | 19.10 | 4,847 |
May 8, 2024 | 19.57 | 19.57 | 19.57 | 19.59 | 19.13 | 750 |
May 7, 2024 | 19.55 | 19.55 | 19.51 | 19.51 | 19.05 | 751 |
May 6, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.20 | - |
May 3, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.20 | - |
May 2, 2024 | 19.68 | 19.68 | 19.61 | 19.67 | 19.20 | 134 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.89
+6.42%
FLTW Franklin FTSE Taiwan ETF
46.29
+6.30%
MFLX First Trust Flexible Municipal High Income ETF
17.35
+5.28%
AIA iShares Asia 50 ETF
73.32
+4.21%
EYLD Cambria Emerging Shareholder Yield ETF
32.79
+3.78%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.23
+3.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.46
+3.51%
ESPO VanEck Video Gaming and eSports ETF
97.94
+3.49%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.14
+3.32%
EWM iShares MSCI Malaysia ETF
24.91
+3.28%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.90
+3.19%
EMGF iShares Emerging Markets Equity Factor ETF
48.05
+2.95%
SOXX iShares Semiconductor ETF
189.34
+3.13%
EWD iShares MSCI Sweden ETF
44.45
+3.08%
PSI Invesco Semiconductors ETF
47.72
+2.99%
SMH VanEck Semiconductor ETF
218.64
+2.99%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.82%
XSD SPDR S&P Semiconductor ETF
200.69
+2.73%
SPEM SPDR Portfolio Emerging Markets ETF
40.44
+2.51%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.78
+2.52%
PXH Invesco RAFI Emerging Markets ETF
21.88
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
FDEM Fidelity Emerging Markets Multifactor ETF
26.26
+2.45%
QTUM Defiance Quantum ETF
77.34
+2.50%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.83
+2.43%
FTXL First Trust Nasdaq Semiconductor ETF
75.83
+2.40%
AGNG Global X Aging Population ETF
31.71
+2.30%
QLD ProShares Ultra QQQ
93.06
+2.55%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.50
+2.25%
XAR SPDR S&P Aerospace & Defense ETF
177.51
+2.46%
IDX VanEck Indonesia Index ETF
13.76
+1.93%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
FLN First Trust Latin America AlphaDEX Fund
19.21
+2.18%
XMMO Invesco S&P MidCap Momentum ETF
118.45
+2.18%
DWLD Davis Select Worldwide ETF
38.10
+1.95%
XNTK SPDR NYSE Technology ETF
202.72
+2.13%
AIQ Global X Artificial Intelligence & Technology ETF
38.01
+2.26%
PPH VanEck Pharmaceutical ETF
88.84
+1.92%
QGRO American Century U.S. Quality Growth ETF
99.57
+2.04%
IWP iShares Russell Mid-Cap Growth ETF
124.50
+2.28%
PKB Invesco Building & Construction ETF
73.08
+1.97%
SPHB Invesco S&P 500 High Beta ETF
81.55
+2.15%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.25
+1.96%
FEZ SPDR EURO STOXX 50 ETF
57.38
+1.91%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
105.57
+1.93%
THD iShares MSCI Thailand ETF
55.67
+1.93%
EZU iShares MSCI Eurozone ETF
56.79
+1.86%
IHI iShares U.S. Medical Devices ETF
60.46
+2.01%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.44
+1.86%
IDHQ Invesco S&P International Developed Quality ETF
31.57
+1.90%
BFOR Barron's 400 ETF
70.47
+1.90%
EZA iShares MSCI South Africa ETF
50.16
+1.80%
CIBR First Trust NASDAQ Cybersecurity ETF
67.92
+1.95%
EWL iShares MSCI Switzerland ETF
54.47
+1.77%
SLX VanEck Steel ETF
61.46
+1.51%
IQLT iShares MSCI Intl Quality Factor ETF
41.80
+1.75%
IETC iShares U.S. Tech Independence Focused ETF
81.19
+1.98%
WTV WisdomTree U.S. Value Fund
80.68
+1.78%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.23
+1.78%
CRBN iShares MSCI ACWI Low Carbon Target ETF
195.88
+1.77%
FHLC Fidelity MSCI Health Care Index ETF
65.24
+1.39%
IDMO Invesco S&P International Developed Momentum ETF
47.58
+1.86%
PPA Invesco Aerospace & Defense ETF
125.47
+1.93%
PSC Principal U.S. Small-Cap ETF
48.80
+1.73%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.03
+1.79%
IEFA iShares Core MSCI EAFE ETF
79.77
+1.63%
IPKW Invesco International BuyBack Achievers ETF
45.76
+1.71%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.54
+1.70%
IMTM iShares MSCI Intl Momentum Factor ETF
42.91
+1.70%
IXJ iShares Global Healthcare ETF
88.61
+1.73%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.01
+1.69%
VFVA Vanguard U.S. Value Factor ETF Shares
109.69
+1.68%
KCE SPDR S&P Capital Markets ETF
127.29
+1.81%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.50
+1.67%
IMCV iShares Morningstar Mid-Cap Value ETF
72.46
+1.67%
GVIP Goldman Sachs Hedge Industry VIP ETF
123.45
+1.67%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.49
+1.66%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.00
+1.66%
XLI The Industrial Select Sector SPDR Fund
134.37
+1.63%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.64
+1.64%
IDEV iShares Core MSCI International Developed Markets ETF
72.49
+1.60%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.93
+1.64%
VIS Vanguard Industrials Index Fund ETF Shares
253.69
+1.62%
XSMO Invesco S&P SmallCap Momentum ETF
63.03
+1.61%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.01
+1.61%
MTUM iShares MSCI USA Momentum Factor ETF
215.45
+1.86%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.46
+1.60%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.59
+1.60%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.70
+1.59%
IYG iShares U.S. Financial Services ETF
79.05
+1.63%
PSCI Invesco S&P SmallCap Industrials ETF
120.28
+1.58%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.34
+1.57%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.26
+1.56%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
143.84
+1.77%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.98
+1.55%
NULG Nuveen ESG Large-Cap Growth ETF
83.01
+1.54%
MOAT VanEck Morningstar Wide Moat ETF
87.07
+1.49%
PSP Invesco Global Listed Private Equity ETF
64.26
+1.51%
JMOM JPMorgan U.S. Momentum Factor ETF
58.28
+1.49%