Paris - Delayed Quote EUR
Amundi Index Solutions - Amundi MSCI India UCITS ETF-C EUR (CI2.PA)
910.86
+11.85
+(1.32%)
At close: May 2 at 5:17:31 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 906.67 | 915.00 | 906.67 | 910.86 | 910.86 | 48 |
Apr 30, 2025 | 903.91 | 904.98 | 899.01 | 899.01 | 899.01 | 89 |
Apr 29, 2025 | 896.31 | 897.41 | 895.96 | 896.73 | 896.73 | 464 |
Apr 28, 2025 | 903.41 | 905.43 | 894.99 | 894.25 | 894.25 | 226 |
Apr 25, 2025 | 884.89 | 889.68 | 881.39 | 885.77 | 885.77 | 368 |
Apr 24, 2025 | 897.85 | 902.47 | 896.01 | 902.47 | 902.47 | 91 |
Apr 23, 2025 | 892.62 | 901.92 | 892.05 | 897.35 | 897.35 | 332 |
Apr 22, 2025 | 888.23 | 892.60 | 884.79 | 891.80 | 891.80 | 303 |
Apr 17, 2025 | 869.46 | 884.97 | 867.80 | 880.67 | 880.67 | 98 |
Apr 16, 2025 | 861.47 | 864.37 | 860.62 | 864.37 | 864.37 | 89 |
Apr 15, 2025 | 858.05 | 866.32 | 858.05 | 864.07 | 864.07 | 227 |
Apr 14, 2025 | 850.72 | 859.70 | 850.72 | 853.52 | 853.52 | 34 |
Apr 11, 2025 | 842.23 | 842.23 | 826.59 | 837.63 | 837.63 | 300 |
Apr 10, 2025 | 878.66 | 882.36 | 851.84 | 852.66 | 852.66 | 120 |
Apr 9, 2025 | 834.74 | 840.00 | 831.95 | 833.47 | 833.47 | 27 |
Apr 8, 2025 | 854.00 | 867.07 | 854.00 | 864.09 | 864.09 | 500 |
Apr 7, 2025 | 817.28 | 850.00 | 817.28 | 839.71 | 839.71 | 132 |
Apr 4, 2025 | 870.69 | 870.79 | 840.06 | 846.76 | 846.76 | 244 |
Apr 3, 2025 | 882.52 | 882.58 | 872.52 | 878.61 | 878.61 | 20 |
Apr 2, 2025 | 901.77 | 901.77 | 900.63 | 901.86 | 901.86 | 51 |
Apr 1, 2025 | 896.27 | 896.27 | 892.94 | 898.16 | 898.16 | 100 |
Mar 31, 2025 | 894.99 | 899.23 | 894.44 | 899.23 | 899.23 | 20 |
Mar 28, 2025 | 910.18 | 912.24 | 900.00 | 900.91 | 900.91 | 133 |
Mar 27, 2025 | 910.50 | 913.19 | 910.22 | 911.98 | 911.98 | 29 |
Mar 26, 2025 | 908.67 | 909.04 | 905.00 | 906.32 | 906.32 | 577 |
Mar 25, 2025 | 916.08 | 917.33 | 912.09 | 914.71 | 914.71 | 265 |
Mar 24, 2025 | 916.06 | 919.99 | 914.15 | 918.71 | 918.71 | 273 |
Mar 21, 2025 | 897.53 | 902.53 | 897.34 | 903.12 | 903.12 | 371 |
Mar 20, 2025 | 884.78 | 887.98 | 884.18 | 885.98 | 885.98 | 119 |
Mar 19, 2025 | 869.59 | 878.10 | 869.59 | 876.83 | 876.83 | 111 |
Mar 18, 2025 | 855.62 | 862.25 | 855.62 | 863.15 | 863.15 | 53 |
Mar 17, 2025 | 847.57 | 852.33 | 846.54 | 851.40 | 851.40 | 295 |
Mar 14, 2025 | 847.94 | 847.94 | 844.83 | 844.89 | 844.89 | 27 |
Mar 13, 2025 | 842.93 | 842.93 | 838.23 | 840.17 | 840.17 | 44 |
Mar 12, 2025 | 837.82 | 840.00 | 837.82 | 839.35 | 839.35 | 124 |
Mar 11, 2025 | 840.91 | 842.38 | 836.74 | 837.88 | 837.88 | 244 |
Mar 10, 2025 | 851.68 | 851.68 | 839.47 | 840.99 | 840.99 | 1,374 |
Mar 7, 2025 | 854.10 | 854.10 | 846.86 | 846.86 | 846.86 | 52 |
Mar 6, 2025 | 856.34 | 856.34 | 853.77 | 854.06 | 854.06 | 17 |
Mar 5, 2025 | 859.26 | 859.26 | 850.93 | 849.74 | 849.74 | 245 |
Mar 4, 2025 | 857.58 | 857.60 | 850.00 | 849.35 | 849.35 | 64 |
Mar 3, 2025 | 865.51 | 866.97 | 861.81 | 861.77 | 861.77 | 170 |
Feb 28, 2025 | 865.94 | 866.09 | 863.00 | 864.70 | 864.70 | 195 |
Feb 27, 2025 | 876.86 | 878.31 | 876.65 | 882.38 | 882.38 | 92 |
Feb 26, 2025 | 884.00 | 886.71 | 883.07 | 883.94 | 883.94 | 38 |
Feb 25, 2025 | 884.18 | 885.79 | 879.85 | 881.95 | 881.95 | 61 |
Feb 24, 2025 | 890.40 | 890.82 | 887.40 | 889.21 | 889.21 | 30 |
Feb 21, 2025 | 898.94 | 900.18 | 896.50 | 898.55 | 898.55 | 121 |
Feb 20, 2025 | 908.64 | 908.64 | 907.85 | 905.13 | 905.13 | 55 |
Feb 19, 2025 | 903.38 | 903.48 | 899.99 | 903.81 | 903.81 | 39 |
Feb 18, 2025 | 895.20 | 897.53 | 895.20 | 898.10 | 898.10 | 249 |
Feb 17, 2025 | 895.70 | 899.87 | 895.70 | 899.43 | 899.43 | 81 |
Feb 14, 2025 | 892.15 | 899.70 | 892.15 | 896.54 | 896.54 | 79 |
Feb 13, 2025 | 911.16 | 913.00 | 911.16 | 914.65 | 914.65 | 5 |
Feb 12, 2025 | 919.94 | 919.94 | 910.41 | 912.49 | 912.49 | 74 |
Feb 11, 2025 | 918.29 | 923.79 | 918.29 | 922.01 | 922.01 | 73 |
Feb 10, 2025 | 928.75 | 934.09 | 928.45 | 933.01 | 933.01 | 126 |
Feb 7, 2025 | 934.81 | 935.55 | 930.17 | 931.53 | 931.53 | 163 |
Feb 6, 2025 | 937.36 | 937.57 | 933.84 | 935.32 | 935.32 | 89 |
Feb 5, 2025 | 943.32 | 943.32 | 936.75 | 939.80 | 939.80 | 142 |
Feb 4, 2025 | 943.47 | 949.10 | 943.47 | 947.20 | 947.20 | 284 |
Feb 3, 2025 | 939.31 | 941.89 | 934.74 | 941.33 | 941.33 | 299 |
Jan 31, 2025 | 936.90 | 940.64 | 936.90 | 937.79 | 937.79 | 81 |
Jan 30, 2025 | 923.67 | 928.32 | 922.90 | 928.32 | 928.32 | 96 |
Jan 29, 2025 | 918.29 | 926.21 | 918.29 | 919.17 | 919.17 | 467 |
Jan 28, 2025 | 911.64 | 915.52 | 909.08 | 911.10 | 911.10 | 105 |
Jan 27, 2025 | 907.70 | 907.70 | 897.26 | 903.03 | 903.03 | 341 |
Jan 24, 2025 | 923.48 | 923.48 | 917.08 | 917.95 | 917.95 | 43 |
Jan 23, 2025 | 933.28 | 936.00 | 933.26 | 935.06 | 935.06 | 71 |
Jan 22, 2025 | 919.75 | 925.92 | 919.75 | 923.66 | 923.66 | 88 |
Jan 21, 2025 | 939.31 | 939.31 | 929.37 | 928.30 | 928.30 | 68 |
Jan 20, 2025 | 949.61 | 952.43 | 944.17 | 949.34 | 949.34 | 262 |
Jan 17, 2025 | 945.00 | 949.83 | 945.00 | 949.83 | 949.83 | 37 |
Jan 16, 2025 | 949.66 | 953.15 | 947.07 | 946.64 | 946.64 | 66 |
Jan 15, 2025 | 940.81 | 949.88 | 940.81 | 951.08 | 951.08 | 1,166 |
Jan 14, 2025 | 943.62 | 946.93 | 940.25 | 942.61 | 942.61 | 111 |
Jan 13, 2025 | 946.19 | 946.19 | 938.71 | 942.51 | 942.51 | 1,700 |
Jan 10, 2025 | 967.60 | 967.60 | 957.60 | 957.63 | 957.63 | 275 |
Jan 9, 2025 | 974.30 | 975.05 | 968.80 | 970.05 | 970.05 | 310 |
Jan 8, 2025 | 971.28 | 975.11 | 971.28 | 973.81 | 973.81 | 77 |
Jan 7, 2025 | 972.87 | 973.89 | 972.87 | 975.41 | 975.41 | 75 |
Jan 6, 2025 | 978.67 | 978.67 | 970.94 | 974.95 | 974.95 | 568 |
Jan 3, 2025 | 1,005.08 | 1,005.08 | 996.94 | 998.76 | 998.76 | 39 |
Jan 2, 2025 | 996.90 | 1,006.54 | 994.80 | 1,005.37 | 1,005.37 | 606 |
Dec 31, 2024 | 972.12 | 973.88 | 971.89 | 973.88 | 973.88 | 73 |
Dec 30, 2024 | 971.98 | 973.18 | 969.05 | 970.00 | 970.00 | 260 |
Dec 27, 2024 | 979.07 | 981.91 | 976.94 | 977.65 | 977.65 | 30 |
Dec 24, 2024 | 985.45 | 985.72 | 985.45 | 982.72 | 982.72 | 20 |
Dec 23, 2024 | 981.61 | 982.25 | 980.42 | 980.42 | 980.42 | 36 |
Dec 20, 2024 | 987.50 | 987.75 | 980.71 | 986.81 | 986.81 | 147 |
Dec 19, 2024 | 1,000.06 | 1,001.36 | 996.70 | 1,001.36 | 1,001.36 | 61 |
Dec 18, 2024 | 999.10 | 1,002.31 | 997.98 | 1,000.64 | 1,000.64 | 2,191 |
Dec 17, 2024 | 1,008.42 | 1,009.00 | 1,003.66 | 1,006.06 | 1,006.06 | 26 |
Dec 16, 2024 | 1,018.98 | 1,020.32 | 1,016.48 | 1,016.80 | 1,016.80 | 67 |
Dec 13, 2024 | 1,023.89 | 1,023.89 | 1,019.06 | 1,018.57 | 1,018.57 | 40 |
Dec 12, 2024 | 1,014.87 | 1,015.98 | 1,012.95 | 1,013.19 | 1,013.19 | 159 |
Dec 11, 2024 | 1,018.14 | 1,020.91 | 1,018.14 | 1,020.22 | 1,020.22 | 46 |
Dec 10, 2024 | 1,010.68 | 1,015.02 | 1,007.57 | 1,015.02 | 1,015.02 | 999 |
Dec 9, 2024 | 1,013.75 | 1,013.75 | 1,008.37 | 1,009.89 | 1,009.89 | 201 |
Dec 6, 2024 | 1,013.00 | 1,014.70 | 1,010.80 | 1,010.80 | 1,010.80 | 521 |
Dec 5, 2024 | 1,011.26 | 1,014.62 | 1,010.02 | 1,013.27 | 1,013.27 | 322 |
Dec 4, 2024 | 1,006.59 | 1,010.89 | 1,003.48 | 1,004.41 | 1,004.41 | 934 |
Dec 3, 2024 | 1,007.07 | 1,007.07 | 1,001.94 | 1,003.48 | 1,003.48 | 150 |
Dec 2, 2024 | 998.50 | 1,002.02 | 998.50 | 999.46 | 999.46 | 131 |
Nov 29, 2024 | 990.01 | 995.58 | 987.74 | 995.58 | 995.58 | 139 |
Nov 28, 2024 | 989.99 | 989.99 | 985.49 | 987.23 | 987.23 | 76 |
Nov 27, 2024 | 1,002.26 | 1,002.26 | 994.03 | 992.15 | 992.15 | 1,026 |
Nov 26, 2024 | 1,005.00 | 1,005.00 | 994.82 | 998.60 | 998.60 | 137 |
Nov 25, 2024 | 1,001.33 | 1,003.07 | 999.17 | 999.95 | 999.95 | 728 |
Nov 22, 2024 | 974.32 | 992.91 | 974.32 | 991.43 | 991.43 | 726 |
Nov 21, 2024 | 960.06 | 961.12 | 957.33 | 964.48 | 964.48 | 26 |
Nov 20, 2024 | 970.13 | 973.31 | 969.66 | 971.97 | 971.97 | 137 |
Nov 19, 2024 | 971.73 | 972.00 | 961.49 | 964.48 | 964.48 | 72 |
Nov 18, 2024 | 958.00 | 961.47 | 958.00 | 960.79 | 960.79 | 21 |
Nov 15, 2024 | 960.59 | 963.31 | 958.22 | 959.47 | 959.47 | 22 |
Nov 14, 2024 | 968.63 | 969.68 | 964.77 | 964.77 | 964.77 | 381 |
Nov 13, 2024 | 962.34 | 962.34 | 955.06 | 960.35 | 960.35 | 56 |
Nov 12, 2024 | 972.78 | 972.80 | 969.48 | 969.80 | 969.80 | 182 |
Nov 11, 2024 | 979.33 | 983.01 | 979.33 | 981.09 | 981.09 | 71 |
Nov 8, 2024 | 969.71 | 970.03 | 967.22 | 969.18 | 969.18 | 159 |
Nov 7, 2024 | 978.04 | 978.84 | 972.65 | 974.29 | 974.29 | 489 |
Nov 6, 2024 | 985.76 | 994.04 | 985.76 | 985.34 | 985.34 | 444 |
Nov 5, 2024 | 958.09 | 963.46 | 958.09 | 960.90 | 960.90 | 58 |
Nov 4, 2024 | 954.88 | 959.52 | 951.84 | 958.09 | 958.09 | 311 |
Nov 1, 2024 | 972.71 | 973.05 | 970.16 | 971.13 | 971.13 | 23 |
Oct 31, 2024 | 966.72 | 968.17 | 966.72 | 967.04 | 967.04 | 558 |
Oct 30, 2024 | 980.00 | 980.00 | 973.10 | 973.71 | 973.71 | 453 |
Oct 29, 2024 | 976.54 | 982.71 | 974.10 | 983.56 | 983.56 | 325 |
Oct 28, 2024 | 981.02 | 991.42 | 979.55 | 979.42 | 979.42 | 428 |
Oct 25, 2024 | 975.00 | 979.24 | 969.27 | 974.48 | 974.48 | 382 |
Oct 24, 2024 | 990.00 | 991.38 | 987.21 | 987.95 | 987.95 | 1,489 |
Oct 23, 2024 | 997.35 | 998.00 | 994.58 | 992.66 | 992.66 | 39 |
Oct 22, 2024 | 1,000.00 | 1,000.00 | 990.00 | 991.83 | 991.83 | 792 |
Oct 21, 2024 | 1,002.21 | 1,007.92 | 1,000.32 | 1,004.90 | 1,004.90 | 374 |
Oct 18, 2024 | 1,012.31 | 1,012.31 | 1,011.34 | 1,011.84 | 1,011.84 | 74 |
Oct 17, 2024 | 1,017.22 | 1,017.22 | 1,008.11 | 1,010.21 | 1,010.21 | 382 |
Oct 16, 2024 | 1,017.28 | 1,021.67 | 1,017.28 | 1,021.67 | 1,021.67 | 71 |
Oct 15, 2024 | 1,023.19 | 1,023.19 | 1,019.84 | 1,019.84 | 1,019.84 | 93 |
Oct 14, 2024 | 1,020.47 | 1,024.58 | 1,015.41 | 1,021.67 | 1,021.67 | 149 |
Oct 11, 2024 | 1,015.43 | 1,018.33 | 1,015.43 | 1,016.29 | 1,016.29 | 32 |
Oct 10, 2024 | 1,021.09 | 1,021.09 | 1,012.86 | 1,015.37 | 1,015.37 | 100 |
Oct 9, 2024 | 1,022.00 | 1,022.00 | 1,015.50 | 1,021.26 | 1,021.26 | 75 |
Oct 8, 2024 | 1,009.49 | 1,016.60 | 1,009.49 | 1,011.64 | 1,011.64 | 165 |
Oct 7, 2024 | 1,003.55 | 1,003.55 | 996.97 | 999.32 | 999.32 | 96 |
Oct 4, 2024 | 1,021.60 | 1,021.60 | 1,004.40 | 1,014.38 | 1,014.38 | 133 |
Oct 3, 2024 | 1,020.74 | 1,024.13 | 1,020.00 | 1,018.60 | 1,018.60 | 36 |
Oct 2, 2024 | 1,031.32 | 1,033.49 | 1,025.00 | 1,025.00 | 1,025.00 | 129 |
Oct 1, 2024 | 1,031.13 | 1,038.50 | 1,031.13 | 1,028.54 | 1,028.54 | 47 |
Sep 30, 2024 | 1,032.49 | 1,033.00 | 1,025.00 | 1,027.02 | 1,027.02 | 50 |
Sep 27, 2024 | 1,048.85 | 1,048.85 | 1,042.00 | 1,043.39 | 1,043.39 | 239 |
Sep 26, 2024 | 1,036.77 | 1,046.15 | 1,036.77 | 1,042.17 | 1,042.17 | 107 |
Sep 25, 2024 | 1,031.40 | 1,040.03 | 1,030.00 | 1,039.25 | 1,039.25 | 13 |
Sep 24, 2024 | 1,040.43 | 1,040.73 | 1,033.01 | 1,035.82 | 1,035.82 | 128 |
Sep 23, 2024 | 1,032.71 | 1,043.25 | 1,032.71 | 1,042.09 | 1,042.09 | 123 |
Sep 20, 2024 | 1,025.21 | 1,033.29 | 1,025.21 | 1,030.37 | 1,030.37 | 122 |
Sep 19, 2024 | 1,015.45 | 1,016.77 | 1,009.44 | 1,016.65 | 1,016.65 | 154 |
Sep 18, 2024 | 1,021.10 | 1,021.10 | 1,013.95 | 1,013.72 | 1,013.72 | 65 |
Sep 17, 2024 | 1,022.00 | 1,022.35 | 1,021.44 | 1,019.74 | 1,019.74 | 58 |
Sep 16, 2024 | 1,019.07 | 1,020.78 | 1,017.70 | 1,020.13 | 1,020.13 | 1,607 |
Sep 13, 2024 | 1,021.00 | 1,022.80 | 1,018.19 | 1,021.76 | 1,021.76 | 731 |
Sep 12, 2024 | 1,013.08 | 1,025.00 | 1,013.08 | 1,020.73 | 1,020.73 | 550 |
Sep 11, 2024 | 1,011.70 | 1,011.70 | 1,004.93 | 1,005.42 | 1,005.42 | 1,678 |
Sep 10, 2024 | 1,012.84 | 1,013.20 | 1,009.37 | 1,012.73 | 1,012.73 | 9 |
Sep 9, 2024 | 1,002.51 | 1,007.40 | 1,002.51 | 1,008.05 | 1,008.05 | 34 |
Sep 6, 2024 | 1,002.94 | 1,002.94 | 994.00 | 996.04 | 996.04 | 43 |
Sep 5, 2024 | 1,012.92 | 1,015.80 | 1,011.46 | 1,011.53 | 1,011.53 | 98 |
Sep 4, 2024 | 1,019.52 | 1,021.17 | 1,013.72 | 1,017.69 | 1,017.69 | 85 |
Sep 3, 2024 | 1,021.18 | 1,021.48 | 1,015.38 | 1,018.38 | 1,018.38 | 106 |
Sep 2, 2024 | 1,018.92 | 1,021.03 | 1,016.09 | 1,018.54 | 1,018.54 | 113 |
Aug 30, 2024 | 1,018.60 | 1,021.37 | 1,018.60 | 1,021.37 | 1,021.37 | 90 |
Aug 29, 2024 | 1,006.27 | 1,015.67 | 1,006.27 | 1,014.00 | 1,014.00 | 64 |
Aug 28, 2024 | 1,004.43 | 1,004.80 | 1,004.43 | 1,005.85 | 1,005.85 | 68 |
Aug 27, 2024 | 1,000.06 | 1,001.61 | 998.80 | 1,000.11 | 1,000.11 | 126 |
Aug 26, 2024 | 998.74 | 1,003.57 | 998.74 | 1,000.70 | 1,000.70 | 17 |
Aug 23, 2024 | 1,002.07 | 1,002.07 | 994.30 | 996.64 | 996.64 | 88 |
Aug 22, 2024 | 996.47 | 999.09 | 994.36 | 999.11 | 999.11 | 7 |
Aug 21, 2024 | 991.61 | 998.36 | 991.61 | 997.43 | 997.43 | 28 |
Aug 20, 2024 | 1,000.64 | 1,000.64 | 993.71 | 994.14 | 994.14 | 49 |
Aug 19, 2024 | 994.00 | 996.40 | 994.00 | 995.05 | 995.05 | 214 |
Aug 16, 2024 | 989.74 | 997.81 | 989.74 | 997.38 | 997.38 | 42 |
Aug 15, 2024 | 977.25 | 990.51 | 976.53 | 988.13 | 988.13 | 127 |
Aug 14, 2024 | 976.64 | 979.18 | 976.64 | 974.05 | 974.05 | 10 |
Aug 13, 2024 | 990.22 | 990.22 | 980.49 | 983.89 | 983.89 | 18 |
Aug 12, 2024 | 992.00 | 992.98 | 989.69 | 990.77 | 990.77 | 65 |
Aug 9, 2024 | 993.52 | 996.92 | 992.83 | 992.83 | 992.83 | 64 |
Aug 8, 2024 | 991.88 | 993.10 | 980.95 | 991.83 | 991.83 | 65 |
Aug 7, 2024 | 986.37 | 995.71 | 986.37 | 990.84 | 990.84 | 58 |
Aug 6, 2024 | 983.19 | 985.00 | 973.57 | 976.56 | 976.56 | 188 |
Aug 5, 2024 | 975.78 | 978.44 | 956.69 | 972.19 | 972.19 | 710 |
Aug 2, 2024 | 1,025.64 | 1,026.82 | 1,002.88 | 1,000.61 | 1,000.61 | 80 |
Aug 1, 2024 | 1,033.34 | 1,035.09 | 1,026.02 | 1,028.15 | 1,028.15 | 17 |
Jul 31, 2024 | 1,033.29 | 1,033.63 | 1,033.29 | 1,035.31 | 1,035.31 | 17 |
Jul 30, 2024 | 1,029.30 | 1,032.92 | 1,027.55 | 1,026.00 | 1,026.00 | 165 |
Jul 29, 2024 | 1,021.00 | 1,030.66 | 1,021.00 | 1,023.17 | 1,023.17 | 579 |
Jul 26, 2024 | 1,010.49 | 1,019.27 | 1,010.49 | 1,019.06 | 1,019.06 | 766 |
Jul 25, 2024 | 996.63 | 1,000.70 | 995.51 | 998.60 | 998.60 | 1,280 |
Jul 24, 2024 | 993.55 | 1,000.64 | 993.55 | 998.35 | 998.35 | 776 |
Jul 23, 2024 | 982.72 | 1,002.74 | 982.72 | 1,002.74 | 1,002.74 | 470 |
Jul 22, 2024 | 1,003.42 | 1,004.50 | 997.87 | 1,001.65 | 1,001.65 | 534 |
Jul 19, 2024 | 1,000.09 | 1,001.68 | 990.00 | 994.58 | 994.58 | 758 |
Jul 18, 2024 | 1,004.10 | 1,012.87 | 1,004.10 | 1,009.79 | 1,009.79 | 507 |
Jul 17, 2024 | 1,010.71 | 1,010.71 | 1,007.00 | 1,007.46 | 1,007.46 | 8 |
Jul 16, 2024 | 1,009.41 | 1,014.25 | 1,007.63 | 1,014.20 | 1,014.20 | 560 |
Jul 15, 2024 | 1,013.99 | 1,013.99 | 1,011.01 | 1,011.23 | 1,011.23 | 189 |
Jul 12, 2024 | 1,012.78 | 1,012.78 | 1,004.41 | 1,011.90 | 1,011.90 | 806 |
Jul 11, 2024 | 1,007.32 | 1,011.64 | 1,004.11 | 1,011.23 | 1,011.23 | 335 |
Jul 10, 2024 | 1,008.72 | 1,010.24 | 1,004.22 | 1,009.11 | 1,009.11 | 793 |
Jul 9, 2024 | 1,007.96 | 1,015.09 | 1,007.96 | 1,014.32 | 1,014.32 | 246 |
Jul 8, 2024 | 1,012.36 | 1,012.36 | 1,004.10 | 1,008.91 | 1,008.91 | 529 |
Jul 5, 2024 | 1,012.98 | 1,012.98 | 1,004.42 | 1,007.94 | 1,007.94 | 451 |
Jul 4, 2024 | 1,008.77 | 1,010.35 | 1,007.20 | 1,005.22 | 1,005.22 | 60 |
Jul 3, 2024 | 1,004.98 | 1,008.54 | 1,004.98 | 1,007.52 | 1,007.52 | 42 |
Jul 2, 2024 | 1,009.00 | 1,009.00 | 1,002.81 | 1,005.99 | 1,005.99 | 135 |
Jul 1, 2024 | 1,005.14 | 1,008.72 | 999.43 | 1,007.07 | 1,007.07 | 109 |
Jun 28, 2024 | 1,004.79 | 1,007.52 | 1,004.79 | 1,002.21 | 1,002.21 | 36 |
Jun 27, 2024 | 1,001.00 | 1,005.92 | 998.65 | 1,002.57 | 1,002.57 | 215 |
Jun 26, 2024 | 993.01 | 995.86 | 989.05 | 992.55 | 992.55 | 42 |
Jun 25, 2024 | 986.57 | 989.00 | 986.57 | 988.83 | 988.83 | 88 |
Jun 24, 2024 | 987.00 | 989.67 | 987.00 | 989.67 | 989.67 | 30 |
Jun 21, 2024 | 990.25 | 990.25 | 983.00 | 983.54 | 983.54 | 450 |
Jun 20, 2024 | 987.31 | 987.31 | 985.00 | 986.38 | 986.38 | 49 |
Jun 19, 2024 | 991.17 | 991.17 | 980.00 | 983.31 | 983.31 | 159 |
Jun 18, 2024 | 992.29 | 993.97 | 987.24 | 993.97 | 993.97 | 43 |
Jun 17, 2024 | 993.05 | 993.05 | 986.53 | 989.28 | 989.28 | 188 |
Jun 14, 2024 | 987.18 | 993.09 | 981.83 | 988.75 | 988.75 | 130 |
Jun 13, 2024 | 970.04 | 977.50 | 970.04 | 976.11 | 976.11 | 1,120 |
Jun 12, 2024 | 973.63 | 976.30 | 967.01 | 967.83 | 967.83 | 472 |
Jun 11, 2024 | 969.74 | 973.46 | 966.55 | 966.85 | 966.85 | 943 |
Jun 10, 2024 | 967.75 | 968.00 | 965.31 | 967.00 | 967.00 | 17 |
Jun 7, 2024 | 950.37 | 961.84 | 950.37 | 957.25 | 957.25 | 55 |
Jun 6, 2024 | 938.16 | 943.46 | 936.11 | 936.11 | 936.11 | 104 |
Jun 5, 2024 | 918.00 | 929.25 | 917.66 | 928.77 | 928.77 | 116 |
Jun 4, 2024 | 876.00 | 912.47 | 875.00 | 897.46 | 897.46 | 1,590 |
Jun 3, 2024 | 958.50 | 971.17 | 958.50 | 961.40 | 961.40 | 260 |
May 31, 2024 | 930.13 | 934.59 | 925.87 | 929.08 | 929.08 | 79 |
May 30, 2024 | 937.12 | 939.71 | 930.43 | 934.26 | 934.26 | 43 |
May 29, 2024 | 943.65 | 946.21 | 937.00 | 942.44 | 942.44 | 73 |
May 28, 2024 | 947.03 | 951.14 | 944.34 | 943.20 | 943.20 | 144 |
May 27, 2024 | 957.40 | 957.40 | 953.55 | 953.55 | 953.55 | 113 |
May 24, 2024 | 960.47 | 960.47 | 954.83 | 954.83 | 954.83 | 17 |
May 23, 2024 | 948.20 | 953.14 | 948.20 | 953.14 | 953.14 | 73 |
May 22, 2024 | 942.90 | 944.94 | 940.44 | 940.96 | 940.96 | 170 |
May 21, 2024 | 937.93 | 941.56 | 937.13 | 938.71 | 938.71 | 414 |
May 20, 2024 | 937.33 | 937.87 | 937.33 | 937.84 | 937.84 | 221 |
May 17, 2024 | 928.19 | 934.40 | 928.19 | 931.34 | 931.34 | 144 |
May 16, 2024 | 922.98 | 926.60 | 912.00 | 923.72 | 923.72 | 545 |
May 15, 2024 | 915.67 | 921.00 | 915.67 | 918.65 | 918.65 | 216 |
May 14, 2024 | 918.50 | 921.25 | 916.70 | 919.26 | 919.26 | 118 |
May 13, 2024 | 912.56 | 915.49 | 907.06 | 914.69 | 914.69 | 366 |
May 10, 2024 | 908.91 | 913.98 | 908.71 | 908.95 | 908.95 | 217 |
May 9, 2024 | 920.78 | 920.78 | 911.75 | 911.64 | 911.64 | 332 |
May 8, 2024 | 922.67 | 925.90 | 920.35 | 924.61 | 924.61 | 18 |
May 7, 2024 | 916.41 | 918.79 | 912.19 | 917.42 | 917.42 | 298 |
May 6, 2024 | 936.67 | 936.67 | 925.00 | 925.87 | 925.87 | 101 |
May 3, 2024 | 934.15 | 935.44 | 927.21 | 933.54 | 933.54 | 849 |
May 2, 2024 | 939.41 | 943.56 | 939.41 | 941.72 | 941.72 | 104 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%