Paris - Delayed Quote EUR
Amundi Index Solutions - Amundi MSCI Nordic UCITS ETF-C (CN1.PA)
563.70
-8.70
(-1.52%)
At close: April 17 at 5:35:17 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 17, 2025 | 571.00 | 571.00 | 563.70 | 563.70 | 563.70 | 1,445 |
Apr 16, 2025 | 567.00 | 572.40 | 567.00 | 572.40 | 572.40 | 59 |
Apr 15, 2025 | 571.20 | 575.80 | 571.20 | 574.50 | 574.50 | 125 |
Apr 14, 2025 | 564.90 | 569.40 | 560.10 | 566.50 | 566.50 | 92 |
Apr 11, 2025 | 545.40 | 551.20 | 542.90 | 551.20 | 551.20 | 16 |
Apr 10, 2025 | 573.60 | 573.60 | 549.70 | 549.70 | 549.70 | 211 |
Apr 9, 2025 | 533.60 | 533.60 | 525.60 | 526.70 | 526.70 | 431 |
Apr 8, 2025 | 547.60 | 560.00 | 545.10 | 553.10 | 553.10 | 89 |
Apr 7, 2025 | 520.10 | 554.40 | 520.10 | 538.30 | 538.30 | 622 |
Apr 4, 2025 | 586.60 | 586.60 | 554.80 | 554.80 | 554.80 | 221 |
Apr 3, 2025 | 601.00 | 601.00 | 594.20 | 595.50 | 595.50 | 118 |
Apr 2, 2025 | 615.00 | 615.60 | 608.00 | 615.60 | 615.60 | 140 |
Apr 1, 2025 | 619.20 | 621.00 | 615.70 | 618.30 | 618.30 | 368 |
Mar 31, 2025 | 615.70 | 615.70 | 609.10 | 612.30 | 612.30 | 436 |
Mar 28, 2025 | 625.50 | 628.60 | 621.90 | 623.80 | 623.80 | 357 |
Mar 27, 2025 | 631.60 | 631.60 | 625.80 | 628.70 | 628.70 | 79 |
Mar 26, 2025 | 641.10 | 641.10 | 635.80 | 635.80 | 635.80 | 90 |
Mar 25, 2025 | 644.50 | 648.90 | 644.10 | 646.80 | 646.80 | 76 |
Mar 24, 2025 | 645.70 | 645.70 | 640.70 | 643.80 | 643.80 | 941 |
Mar 21, 2025 | 645.00 | 645.60 | 642.70 | 645.00 | 645.00 | 81 |
Mar 20, 2025 | 654.20 | 654.20 | 644.20 | 653.50 | 653.50 | 562 |
Mar 19, 2025 | 652.80 | 653.40 | 650.00 | 653.20 | 653.20 | 420 |
Mar 18, 2025 | 659.00 | 661.00 | 652.80 | 655.00 | 655.00 | 44 |
Mar 17, 2025 | 647.70 | 651.40 | 647.40 | 648.50 | 648.50 | 127 |
Mar 14, 2025 | 636.70 | 642.20 | 636.70 | 642.20 | 642.20 | 87 |
Mar 13, 2025 | 632.00 | 637.20 | 632.00 | 634.50 | 634.50 | 65 |
Mar 12, 2025 | 638.70 | 638.70 | 631.00 | 631.70 | 631.70 | 738 |
Mar 11, 2025 | 641.90 | 644.50 | 633.30 | 636.50 | 636.50 | 181 |
Mar 10, 2025 | 662.70 | 662.70 | 646.50 | 649.70 | 649.70 | 57 |
Mar 7, 2025 | 661.30 | 665.80 | 658.20 | 659.50 | 659.50 | 238 |
Mar 6, 2025 | 675.20 | 675.20 | 664.40 | 666.80 | 666.80 | 349 |
Mar 5, 2025 | 664.00 | 674.20 | 664.00 | 666.30 | 666.30 | 258 |
Mar 4, 2025 | 672.50 | 672.50 | 655.70 | 657.90 | 657.90 | 102 |
Mar 3, 2025 | 680.00 | 682.40 | 677.00 | 682.40 | 682.40 | 107 |
Feb 28, 2025 | 671.50 | 675.20 | 668.70 | 675.20 | 675.20 | 195 |
Feb 27, 2025 | 676.10 | 677.20 | 673.10 | 677.20 | 677.20 | 52 |
Feb 26, 2025 | 677.40 | 681.40 | 677.40 | 681.40 | 681.40 | 90 |
Feb 25, 2025 | 673.10 | 679.90 | 672.80 | 676.40 | 676.40 | 156 |
Feb 24, 2025 | 675.00 | 675.00 | 669.20 | 669.80 | 669.80 | 58 |
Feb 21, 2025 | 669.80 | 675.60 | 669.80 | 675.60 | 675.60 | 97 |
Feb 20, 2025 | 664.80 | 666.10 | 662.10 | 662.10 | 662.10 | 275 |
Feb 19, 2025 | 667.20 | 667.20 | 659.60 | 662.60 | 662.60 | 155 |
Feb 18, 2025 | 660.10 | 666.10 | 660.10 | 663.20 | 663.20 | 71 |
Feb 17, 2025 | 657.90 | 661.50 | 656.90 | 661.50 | 661.50 | 151 |
Feb 14, 2025 | 657.70 | 657.80 | 652.00 | 655.70 | 655.70 | 104 |
Feb 13, 2025 | 655.40 | 659.20 | 653.20 | 659.20 | 659.20 | 293 |
Feb 12, 2025 | 654.20 | 655.00 | 648.60 | 654.30 | 654.30 | 506 |
Feb 11, 2025 | 659.00 | 659.00 | 654.30 | 654.30 | 654.30 | 91 |
Feb 10, 2025 | 655.20 | 659.10 | 655.20 | 659.10 | 659.10 | 276 |
Feb 7, 2025 | 658.20 | 660.90 | 652.60 | 652.60 | 652.60 | 130 |
Feb 6, 2025 | 650.80 | 661.00 | 650.80 | 661.00 | 661.00 | 1,784 |
Feb 5, 2025 | 645.70 | 650.30 | 642.10 | 650.30 | 650.30 | 406 |
Feb 4, 2025 | 632.60 | 640.30 | 632.60 | 640.30 | 640.30 | 241 |
Feb 3, 2025 | 628.40 | 636.40 | 628.40 | 635.10 | 635.10 | 369 |
Jan 31, 2025 | 646.30 | 646.30 | 644.20 | 645.70 | 645.70 | 58 |
Jan 30, 2025 | 641.10 | 645.60 | 640.50 | 645.60 | 645.60 | 885 |
Jan 29, 2025 | 639.00 | 642.00 | 639.00 | 639.60 | 639.60 | 69 |
Jan 28, 2025 | 637.70 | 639.40 | 636.00 | 636.00 | 636.00 | 119 |
Jan 27, 2025 | 631.70 | 638.60 | 628.70 | 636.60 | 636.60 | 162 |
Jan 24, 2025 | 633.60 | 650.00 | 633.50 | 638.00 | 638.00 | 648 |
Jan 23, 2025 | 626.30 | 630.70 | 625.70 | 630.70 | 630.70 | 161 |
Jan 22, 2025 | 629.20 | 632.00 | 626.30 | 626.30 | 626.30 | 1,310 |
Jan 21, 2025 | 617.20 | 625.00 | 617.20 | 625.00 | 625.00 | 92 |
Jan 20, 2025 | 621.70 | 622.60 | 615.90 | 615.90 | 615.90 | 842 |
Jan 17, 2025 | 624.40 | 625.00 | 619.90 | 621.70 | 621.70 | 271 |
Jan 16, 2025 | 623.90 | 624.00 | 621.80 | 624.00 | 624.00 | 81 |
Jan 15, 2025 | 613.00 | 622.60 | 612.60 | 622.60 | 622.60 | 240 |
Jan 14, 2025 | 616.60 | 617.80 | 608.70 | 608.70 | 608.70 | 161 |
Jan 13, 2025 | 616.80 | 616.80 | 611.40 | 615.30 | 615.30 | 73 |
Jan 10, 2025 | 625.90 | 625.90 | 620.10 | 620.10 | 620.10 | 76 |
Jan 9, 2025 | 619.60 | 624.60 | 619.60 | 624.30 | 624.30 | 237 |
Jan 8, 2025 | 620.20 | 621.80 | 619.10 | 619.90 | 619.90 | 34 |
Jan 7, 2025 | 619.20 | 621.30 | 615.90 | 618.10 | 618.10 | 323 |
Jan 6, 2025 | 623.70 | 625.90 | 621.60 | 623.10 | 623.10 | 96 |
Jan 3, 2025 | 622.10 | 623.90 | 619.70 | 622.30 | 622.30 | 490 |
Jan 2, 2025 | 619.60 | 624.90 | 617.50 | 624.90 | 624.90 | 223 |
Dec 31, 2024 | 615.10 | 615.10 | 611.50 | 612.10 | 612.10 | 25 |
Dec 30, 2024 | 614.00 | 614.00 | 608.80 | 611.30 | 611.30 | 147 |
Dec 27, 2024 | 610.60 | 618.00 | 610.60 | 615.40 | 615.40 | 379 |
Dec 24, 2024 | 610.00 | 613.00 | 609.50 | 613.00 | 613.00 | 68 |
Dec 23, 2024 | 606.20 | 614.50 | 606.20 | 609.40 | 609.40 | 173 |
Dec 20, 2024 | 630.40 | 630.40 | 591.50 | 604.00 | 604.00 | 299 |
Dec 19, 2024 | 640.30 | 642.90 | 633.70 | 634.40 | 634.40 | 206 |
Dec 18, 2024 | 647.50 | 650.00 | 647.50 | 648.50 | 648.50 | 381 |
Dec 17, 2024 | 650.00 | 650.00 | 647.50 | 650.00 | 650.00 | 43 |
Dec 16, 2024 | 652.30 | 655.80 | 651.60 | 654.30 | 654.30 | 141 |
Dec 13, 2024 | 657.00 | 657.00 | 648.60 | 648.60 | 648.60 | 145 |
Dec 12, 2024 | 660.20 | 660.20 | 657.20 | 659.00 | 659.00 | 16 |
Dec 11, 2024 | 659.20 | 661.90 | 659.20 | 661.90 | 661.90 | 77 |
Dec 10, 2024 | 665.30 | 665.90 | 660.70 | 660.70 | 660.70 | 35 |
Dec 9, 2024 | 667.90 | 669.20 | 663.80 | 664.10 | 664.10 | 1,177 |
Dec 6, 2024 | 665.10 | 665.10 | 662.80 | 665.00 | 665.00 | 167 |
Dec 5, 2024 | 662.70 | 663.60 | 660.30 | 662.00 | 662.00 | 84 |
Dec 4, 2024 | 661.20 | 665.40 | 661.20 | 663.80 | 663.80 | 111 |
Dec 3, 2024 | 660.00 | 662.20 | 660.00 | 661.00 | 661.00 | 207 |
Dec 2, 2024 | 646.20 | 655.80 | 646.20 | 655.50 | 655.50 | 100 |
Nov 29, 2024 | 642.70 | 648.30 | 642.70 | 648.30 | 648.30 | 826 |
Nov 28, 2024 | 644.10 | 646.40 | 641.60 | 643.50 | 643.50 | 213 |
Nov 27, 2024 | 642.40 | 642.40 | 640.50 | 640.50 | 640.50 | 262 |
Nov 26, 2024 | 642.70 | 646.20 | 641.00 | 643.70 | 643.70 | 263 |
Nov 25, 2024 | 650.30 | 650.30 | 644.60 | 644.60 | 644.60 | 75 |
Nov 22, 2024 | 637.60 | 646.30 | 635.00 | 645.30 | 645.30 | 492 |
Nov 21, 2024 | 635.00 | 635.00 | 631.60 | 634.60 | 634.60 | 200 |
Nov 20, 2024 | 638.50 | 639.30 | 634.50 | 634.50 | 634.50 | 200 |
Nov 19, 2024 | 634.00 | 634.80 | 625.30 | 634.80 | 634.80 | 493 |
Nov 18, 2024 | 635.00 | 635.00 | 629.50 | 632.70 | 632.70 | 61 |
Nov 15, 2024 | 638.30 | 640.20 | 635.00 | 637.20 | 637.20 | 265 |
Nov 14, 2024 | 642.60 | 646.90 | 642.40 | 645.90 | 645.90 | 257 |
Nov 13, 2024 | 642.00 | 642.70 | 638.50 | 642.40 | 642.40 | 182 |
Nov 12, 2024 | 652.80 | 652.80 | 641.00 | 641.00 | 641.00 | 750 |
Nov 11, 2024 | 654.90 | 660.00 | 654.90 | 659.30 | 659.30 | 1,147 |
Nov 8, 2024 | 654.80 | 655.40 | 647.10 | 648.40 | 648.40 | 634 |
Nov 7, 2024 | 644.70 | 654.50 | 641.60 | 651.40 | 651.40 | 328 |
Nov 6, 2024 | 663.30 | 668.40 | 645.20 | 646.30 | 646.30 | 695 |
Nov 5, 2024 | 648.90 | 650.90 | 648.60 | 650.80 | 650.80 | 442 |
Nov 4, 2024 | 656.00 | 656.90 | 652.10 | 652.10 | 652.10 | 201 |
Nov 1, 2024 | 653.90 | 658.20 | 653.90 | 657.10 | 657.10 | 224 |
Oct 31, 2024 | 654.40 | 654.40 | 649.80 | 650.90 | 650.90 | 1,807 |
Oct 30, 2024 | 664.00 | 664.00 | 652.30 | 657.50 | 657.50 | 196 |
Oct 29, 2024 | 668.80 | 670.60 | 664.20 | 664.20 | 664.20 | 137 |
Oct 28, 2024 | 669.80 | 669.80 | 665.00 | 668.00 | 668.00 | 213 |
Oct 25, 2024 | 666.30 | 669.50 | 666.10 | 669.10 | 669.10 | 787 |
Oct 24, 2024 | 671.40 | 671.80 | 666.80 | 666.80 | 666.80 | 78 |
Oct 23, 2024 | 669.80 | 671.00 | 668.50 | 668.90 | 668.90 | 59 |
Oct 22, 2024 | 674.30 | 674.30 | 667.30 | 671.40 | 671.40 | 171 |
Oct 21, 2024 | 675.60 | 676.30 | 671.80 | 671.80 | 671.80 | 246 |
Oct 18, 2024 | 674.10 | 675.50 | 674.10 | 674.50 | 674.50 | 85 |
Oct 17, 2024 | 671.50 | 677.00 | 671.50 | 675.40 | 675.40 | 103 |
Oct 16, 2024 | 673.00 | 674.10 | 670.30 | 671.10 | 671.10 | 159 |
Oct 15, 2024 | 683.70 | 683.70 | 672.90 | 672.90 | 672.90 | 524 |
Oct 14, 2024 | 677.70 | 679.40 | 675.30 | 679.30 | 679.30 | 291 |
Oct 11, 2024 | 672.00 | 680.70 | 672.00 | 680.00 | 680.00 | 48 |
Oct 10, 2024 | 675.80 | 676.70 | 671.10 | 673.20 | 673.20 | 149 |
Oct 9, 2024 | 673.10 | 673.90 | 670.80 | 673.90 | 673.90 | 150 |
Oct 8, 2024 | 673.80 | 674.90 | 671.30 | 671.30 | 671.30 | 141 |
Oct 7, 2024 | 673.00 | 677.10 | 671.50 | 677.10 | 677.10 | 185 |
Oct 4, 2024 | 673.50 | 673.50 | 667.70 | 670.60 | 670.60 | 100 |
Oct 3, 2024 | 676.30 | 676.30 | 669.90 | 670.60 | 670.60 | 362 |
Oct 2, 2024 | 677.30 | 677.30 | 672.50 | 675.80 | 675.80 | 354 |
Oct 1, 2024 | 683.70 | 683.70 | 674.80 | 674.80 | 674.80 | 239 |
Sep 30, 2024 | 684.50 | 685.70 | 677.00 | 678.30 | 678.30 | 919 |
Sep 27, 2024 | 686.70 | 686.70 | 682.40 | 684.50 | 684.50 | 538 |
Sep 26, 2024 | 693.60 | 695.50 | 688.20 | 690.20 | 690.20 | 411 |
Sep 25, 2024 | 684.30 | 691.10 | 684.00 | 687.40 | 687.40 | 282 |
Sep 24, 2024 | 687.60 | 687.60 | 681.90 | 685.80 | 685.80 | 392 |
Sep 23, 2024 | 684.50 | 684.80 | 678.50 | 680.70 | 680.70 | 231 |
Sep 20, 2024 | 697.20 | 698.90 | 680.00 | 681.70 | 681.70 | 104 |
Sep 19, 2024 | 694.00 | 699.40 | 694.00 | 697.70 | 697.70 | 18 |
Sep 18, 2024 | 689.40 | 689.40 | 687.50 | 686.70 | 686.70 | 18 |
Sep 17, 2024 | 696.30 | 696.30 | 694.00 | 694.00 | 694.00 | 17 |
Sep 16, 2024 | 693.80 | 698.30 | 693.80 | 694.40 | 694.40 | 129 |
Sep 13, 2024 | 692.80 | 695.90 | 692.20 | 695.90 | 695.90 | 118 |
Sep 12, 2024 | 687.60 | 689.00 | 685.30 | 689.00 | 689.00 | 127 |
Sep 11, 2024 | 676.60 | 679.10 | 674.60 | 676.10 | 676.10 | 78 |
Sep 10, 2024 | 677.00 | 677.00 | 672.00 | 672.60 | 672.60 | 173 |
Sep 9, 2024 | 676.50 | 678.70 | 675.30 | 677.40 | 677.40 | 113 |
Sep 6, 2024 | 676.00 | 676.10 | 672.20 | 673.30 | 673.30 | 90 |
Sep 5, 2024 | 686.30 | 686.30 | 677.90 | 677.90 | 677.90 | 475 |
Sep 4, 2024 | 684.30 | 688.90 | 683.60 | 685.90 | 685.90 | 140 |
Sep 3, 2024 | 705.00 | 706.40 | 696.80 | 696.80 | 696.80 | 91 |
Sep 2, 2024 | 704.70 | 704.70 | 700.00 | 703.70 | 703.70 | 1,098 |
Aug 30, 2024 | 705.00 | 706.00 | 703.40 | 704.10 | 704.10 | 128 |
Aug 29, 2024 | 694.50 | 702.50 | 694.50 | 702.50 | 702.50 | 152 |
Aug 28, 2024 | 692.40 | 694.00 | 692.00 | 693.00 | 693.00 | 259 |
Aug 27, 2024 | 692.70 | 692.70 | 685.00 | 690.30 | 690.30 | 137 |
Aug 26, 2024 | 692.00 | 692.00 | 689.60 | 691.10 | 691.10 | 28 |
Aug 23, 2024 | 689.10 | 692.60 | 689.10 | 692.60 | 692.60 | 60 |
Aug 22, 2024 | 689.80 | 693.00 | 689.60 | 692.50 | 692.50 | 338 |
Aug 21, 2024 | 688.00 | 688.00 | 684.10 | 684.70 | 684.70 | 4 |
Aug 20, 2024 | 690.00 | 690.30 | 686.50 | 686.50 | 686.50 | 189 |
Aug 19, 2024 | 686.10 | 691.00 | 686.00 | 691.00 | 691.00 | 64 |
Aug 16, 2024 | 688.70 | 688.70 | 684.00 | 684.50 | 684.50 | 206 |
Aug 15, 2024 | 681.00 | 689.20 | 680.00 | 688.00 | 688.00 | 817 |
Aug 14, 2024 | 678.30 | 678.30 | 676.30 | 678.30 | 678.30 | 114 |
Aug 13, 2024 | 667.90 | 677.10 | 667.90 | 677.10 | 677.10 | 466 |
Aug 12, 2024 | 674.20 | 674.20 | 669.00 | 669.00 | 669.00 | 65 |
Aug 9, 2024 | 666.60 | 675.60 | 666.60 | 673.60 | 673.60 | 35 |
Aug 8, 2024 | 650.50 | 660.60 | 650.50 | 660.60 | 660.60 | 65 |
Aug 7, 2024 | 647.40 | 659.30 | 647.40 | 649.80 | 649.80 | 507 |
Aug 6, 2024 | 659.00 | 659.80 | 647.80 | 653.20 | 653.20 | 239 |
Aug 5, 2024 | 635.70 | 648.00 | 629.30 | 644.70 | 644.70 | 1,049 |
Aug 2, 2024 | 679.00 | 679.00 | 661.40 | 661.40 | 661.40 | 180 |
Aug 1, 2024 | 692.70 | 694.50 | 686.90 | 689.10 | 689.10 | 82 |
Jul 31, 2024 | 689.30 | 693.10 | 689.30 | 693.10 | 693.10 | 60 |
Jul 30, 2024 | 682.30 | 685.80 | 682.20 | 683.60 | 683.60 | 40 |
Jul 29, 2024 | 676.90 | 676.90 | 675.50 | 675.50 | 675.50 | 43 |
Jul 26, 2024 | 674.70 | 676.00 | 673.50 | 673.90 | 673.90 | 44 |
Jul 25, 2024 | 670.40 | 671.60 | 666.30 | 671.60 | 671.60 | 57 |
Jul 24, 2024 | 681.10 | 681.40 | 679.10 | 679.10 | 679.10 | 82 |
Jul 23, 2024 | 685.40 | 687.80 | 685.00 | 687.80 | 687.80 | 95 |
Jul 22, 2024 | 684.40 | 688.10 | 683.10 | 684.60 | 684.60 | 138 |
Jul 19, 2024 | 683.80 | 684.30 | 681.60 | 679.90 | 679.90 | 79 |
Jul 18, 2024 | 687.70 | 691.80 | 679.20 | 679.20 | 679.20 | 145 |
Jul 17, 2024 | 694.70 | 694.70 | 688.00 | 688.80 | 688.80 | 273 |
Jul 16, 2024 | 698.00 | 702.10 | 698.00 | 700.50 | 700.50 | 63 |
Jul 15, 2024 | 707.40 | 708.20 | 700.20 | 700.20 | 700.20 | 243 |
Jul 12, 2024 | 705.30 | 712.30 | 703.30 | 709.90 | 709.90 | 32 |
Jul 11, 2024 | 701.20 | 702.50 | 700.00 | 701.00 | 701.00 | 41 |
Jul 10, 2024 | 696.00 | 701.10 | 695.00 | 700.70 | 700.70 | 32 |
Jul 9, 2024 | 702.70 | 702.70 | 695.80 | 695.60 | 695.60 | 113 |
Jul 8, 2024 | 702.90 | 706.40 | 702.90 | 705.10 | 705.10 | 119 |
Jul 5, 2024 | 708.70 | 708.70 | 704.80 | 705.90 | 705.90 | 29 |
Jul 4, 2024 | 703.30 | 706.50 | 703.30 | 706.50 | 706.50 | 185 |
Jul 3, 2024 | 706.70 | 706.70 | 703.40 | 703.40 | 703.40 | 97 |
Jul 2, 2024 | 711.10 | 711.10 | 700.20 | 704.90 | 704.90 | 131 |
Jul 1, 2024 | 712.10 | 714.20 | 710.10 | 713.10 | 713.10 | 207 |
Jun 28, 2024 | 713.30 | 713.30 | 707.50 | 710.10 | 710.10 | 248 |
Jun 27, 2024 | 708.80 | 710.30 | 706.60 | 708.00 | 708.00 | 271 |
Jun 26, 2024 | 718.20 | 720.00 | 710.90 | 712.10 | 712.10 | 2,317 |
Jun 25, 2024 | 712.80 | 719.10 | 712.80 | 719.10 | 719.10 | 191 |
Jun 24, 2024 | 707.50 | 714.80 | 707.50 | 714.80 | 714.80 | 71 |
Jun 21, 2024 | 712.60 | 712.60 | 709.50 | 710.30 | 710.30 | 92 |
Jun 20, 2024 | 707.10 | 714.20 | 707.10 | 714.20 | 714.20 | 187 |
Jun 19, 2024 | 707.00 | 707.80 | 707.00 | 707.80 | 707.80 | 23 |
Jun 18, 2024 | 705.80 | 707.10 | 704.20 | 707.10 | 707.10 | 31 |
Jun 17, 2024 | 707.00 | 709.80 | 702.00 | 703.80 | 703.80 | 118 |
Jun 14, 2024 | 714.80 | 714.80 | 703.90 | 707.50 | 707.50 | 278 |
Jun 13, 2024 | 725.50 | 725.50 | 710.70 | 710.70 | 710.70 | 461 |
Jun 12, 2024 | 714.90 | 725.60 | 714.90 | 721.10 | 721.10 | 357 |
Jun 11, 2024 | 717.90 | 719.00 | 711.80 | 712.90 | 712.90 | 227 |
Jun 10, 2024 | 712.30 | 717.80 | 712.30 | 717.80 | 717.80 | 66 |
Jun 7, 2024 | 716.00 | 717.00 | 714.30 | 716.90 | 716.90 | 688 |
Jun 6, 2024 | 713.00 | 718.00 | 713.00 | 718.00 | 718.00 | 369 |
Jun 5, 2024 | 710.60 | 714.90 | 708.00 | 714.90 | 714.90 | 69 |
Jun 4, 2024 | 703.30 | 703.30 | 699.00 | 702.30 | 702.30 | 60 |
Jun 3, 2024 | 705.50 | 706.80 | 703.00 | 705.20 | 705.20 | 426 |
May 31, 2024 | 695.00 | 701.30 | 695.00 | 700.70 | 700.70 | 72 |
May 30, 2024 | 691.70 | 695.20 | 691.70 | 695.00 | 695.00 | 188 |
May 29, 2024 | 698.40 | 698.40 | 690.20 | 692.10 | 692.10 | 73 |
May 28, 2024 | 705.80 | 705.80 | 701.00 | 701.00 | 701.00 | 174 |
May 27, 2024 | 698.00 | 704.00 | 698.00 | 704.00 | 704.00 | 40 |
May 24, 2024 | 700.20 | 701.30 | 698.60 | 701.30 | 701.30 | 163 |
May 23, 2024 | 701.80 | 706.80 | 699.30 | 705.00 | 705.00 | 358 |
May 22, 2024 | 700.60 | 701.20 | 696.90 | 701.20 | 701.20 | 125 |
May 21, 2024 | 697.20 | 702.10 | 697.20 | 702.10 | 702.10 | 124 |
May 20, 2024 | 693.00 | 698.90 | 693.00 | 698.40 | 698.40 | 77 |
May 17, 2024 | 694.60 | 695.20 | 691.30 | 692.50 | 692.50 | 165 |
May 16, 2024 | 697.50 | 698.40 | 690.00 | 695.80 | 695.80 | 511 |
May 15, 2024 | 696.30 | 698.10 | 694.70 | 697.80 | 697.80 | 186 |
May 14, 2024 | 691.80 | 695.10 | 691.80 | 693.00 | 693.00 | 146 |
May 13, 2024 | 687.50 | 691.10 | 687.50 | 690.40 | 690.40 | 568 |
May 10, 2024 | 683.10 | 689.80 | 683.10 | 689.10 | 689.10 | 931 |
May 9, 2024 | 676.30 | 681.60 | 675.30 | 680.90 | 680.90 | 292 |
May 8, 2024 | 678.90 | 679.70 | 678.60 | 677.80 | 677.80 | 105 |
May 7, 2024 | 669.70 | 680.40 | 669.70 | 679.40 | 679.40 | 448 |
May 6, 2024 | 663.50 | 669.10 | 663.50 | 668.50 | 668.50 | 82 |
May 3, 2024 | 660.30 | 663.50 | 656.20 | 663.50 | 663.50 | 221 |
May 2, 2024 | 673.80 | 673.80 | 662.60 | 662.60 | 662.60 | 318 |
Apr 30, 2024 | 671.40 | 674.30 | 662.90 | 667.70 | 667.70 | 185 |
Apr 29, 2024 | 671.60 | 672.60 | 670.10 | 670.10 | 670.10 | 174 |
Apr 26, 2024 | 664.50 | 670.10 | 664.50 | 670.10 | 670.10 | 30 |
Apr 25, 2024 | 666.60 | 666.60 | 655.50 | 658.40 | 658.40 | 232 |
Apr 24, 2024 | 674.20 | 674.20 | 669.00 | 669.00 | 669.00 | 226 |
Apr 23, 2024 | 667.30 | 675.60 | 667.30 | 674.90 | 674.90 | 32 |
Apr 22, 2024 | 660.70 | 666.90 | 658.70 | 666.90 | 666.90 | 33 |
Apr 19, 2024 | 656.50 | 660.20 | 654.60 | 659.40 | 659.40 | 309 |
Apr 18, 2024 | 660.80 | 664.00 | 657.00 | 661.00 | 661.00 | 658 |
Apr 17, 2024 | 661.80 | 664.10 | 659.10 | 659.10 | 659.10 | 280 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
AADR AdvisorShares Dorsey Wright ADR ETF
70.70
+0.71%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
AGNG Global X Aging Population ETF
29.77
+1.64%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
MFLX First Trust Flexible Municipal High Income ETF
16.48
+0.21%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
RTH VanEck Retail ETF
221.21
+1.20%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.06
+1.04%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%