Swiss - Delayed Quote USD
Amundi MSCI China A UCITS ETF Acc (CNAA.SW)
At close: November 28 at 10:22 AM GMT+1
Currency in USD 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 |
---|---|---|---|---|---|---|
Nov 28, 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | 1,424 |
Nov 27, 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
Nov 26, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
Nov 25, 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
Nov 22, 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | - |
Nov 21, 2024 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | - |
Nov 20, 2024 | 152.46 | 152.46 | 152.46 | 152.46 | 152.46 | - |
Nov 19, 2024 | 152.42 | 152.42 | 152.42 | 152.42 | 152.42 | 130 |
Nov 18, 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - |
Nov 15, 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
Nov 14, 2024 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | - |
Nov 13, 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
Nov 12, 2024 | 157.24 | 157.24 | 157.24 | 157.24 | 157.24 | - |
Nov 11, 2024 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | - |
Nov 8, 2024 | 156.68 | 157.46 | 156.68 | 157.44 | 157.44 | 672 |
Nov 7, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 6 |
Nov 6, 2024 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | - |
Nov 5, 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
Nov 4, 2024 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | - |
Nov 1, 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | - |
Oct 31, 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | 1 |
Oct 30, 2024 | 152.38 | 152.92 | 152.24 | 152.24 | 152.24 | 110 |
Oct 29, 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | 193 |
Oct 28, 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | 1 |
Oct 25, 2024 | 155.32 | 155.32 | 155.32 | 155.32 | 155.32 | 6 |
Oct 24, 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - |
Oct 23, 2024 | 155.18 | 155.28 | 155.18 | 155.28 | 155.28 | 737 |
Oct 22, 2024 | 154.18 | 155.62 | 154.18 | 155.62 | 155.62 | 9 |
Oct 21, 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | - |
Oct 18, 2024 | 154.64 | 154.74 | 153.62 | 153.62 | 153.62 | 153 |
Oct 17, 2024 | 147.80 | 147.80 | 145.80 | 145.80 | 145.80 | 807 |
Oct 16, 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 130 |
Oct 15, 2024 | 150.88 | 150.90 | 150.88 | 150.90 | 150.90 | 270 |
Oct 14, 2024 | 158.32 | 158.32 | 157.04 | 157.04 | 157.04 | 89 |
Oct 11, 2024 | 153.94 | 154.98 | 153.80 | 154.98 | 154.98 | 198 |
Oct 10, 2024 | 157.44 | 159.08 | 157.44 | 158.76 | 158.76 | 958 |
Oct 9, 2024 | 156.20 | 156.20 | 153.98 | 154.80 | 154.80 | 283 |
Oct 8, 2024 | 170.24 | 170.96 | 162.56 | 170.08 | 170.08 | 1,344 |
Oct 7, 2024 | 183.98 | 189.50 | 183.98 | 187.80 | 187.80 | 11,981 |
Oct 4, 2024 | 175.20 | 179.26 | 175.20 | 179.26 | 179.26 | 1,032 |
Oct 3, 2024 | 172.58 | 173.04 | 172.58 | 173.04 | 173.04 | 76 |
Oct 2, 2024 | 170.60 | 173.84 | 169.02 | 170.00 | 170.00 | 3,365 |
Oct 1, 2024 | 157.08 | 159.02 | 157.08 | 157.32 | 157.32 | 3,625 |
Sep 30, 2024 | 161.58 | 161.58 | 159.06 | 159.06 | 159.06 | 228 |
Sep 27, 2024 | 151.38 | 153.42 | 150.94 | 153.42 | 153.42 | 1,314 |
Sep 26, 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | - |
Sep 25, 2024 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | 1 |
Sep 24, 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
Sep 23, 2024 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | 1,475 |
Sep 20, 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
Sep 19, 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | 130 |
Sep 18, 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
Sep 17, 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | 281 |
Sep 16, 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | 120 |
Sep 13, 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | 124 |
Sep 12, 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
Sep 11, 2024 | 126.48 | 126.48 | 126.48 | 126.48 | 126.48 | - |
Sep 10, 2024 | 126.48 | 126.48 | 126.48 | 126.48 | 126.48 | - |
Sep 9, 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
Sep 6, 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | 4 |
Sep 5, 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
Sep 4, 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
Sep 3, 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
Sep 2, 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | 1,900 |
Aug 30, 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
Aug 29, 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
Aug 28, 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | 449 |
Aug 27, 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | 1,388 |
Aug 26, 2024 | 131.18 | 131.18 | 131.18 | 131.18 | 131.18 | - |
Aug 23, 2024 | 131.18 | 131.18 | 131.18 | 131.18 | 131.18 | - |
Aug 22, 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | 224 |
Aug 21, 2024 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
Aug 20, 2024 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | 110 |
Aug 19, 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
Aug 16, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
Aug 15, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
Aug 14, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
Aug 13, 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
Aug 12, 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
Aug 9, 2024 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
Aug 8, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
Aug 7, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
Aug 6, 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | - |
Aug 5, 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
Aug 2, 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
Jul 31, 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
Jul 30, 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
Jul 29, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
Jul 26, 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
Jul 25, 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
Jul 24, 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
Jul 23, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
Jul 22, 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | - |
Jul 19, 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | - |
Jul 18, 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | - |
Jul 17, 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | - |
Jul 16, 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | 1,820 |
Jul 15, 2024 | 134.30 | 134.30 | 133.84 | 133.84 | 133.84 | 37 |
Jul 12, 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | - |
Jul 11, 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | 4 |
Jul 10, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
Jul 9, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
Jul 8, 2024 | 131.16 | 131.16 | 131.16 | 131.16 | 131.16 | - |
Jul 5, 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | - |
Jul 4, 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | 124 |
Jul 3, 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | - |
Jul 2, 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | - |
Jul 1, 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | 1,553 |
Jun 28, 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | 30 |
Jun 27, 2024 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
Jun 26, 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | 2 |
Jun 25, 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
Jun 24, 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | - |
Jun 21, 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | - |
Jun 20, 2024 | 135.24 | 135.24 | 135.24 | 135.24 | 135.24 | - |
Jun 19, 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
Jun 18, 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
Jun 17, 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | 1,511 |
Jun 14, 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
Jun 13, 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
Jun 12, 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
Jun 11, 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
Jun 10, 2024 | 138.16 | 138.16 | 138.16 | 138.16 | 138.16 | - |
Jun 7, 2024 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | - |
Jun 6, 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
Jun 5, 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
Jun 4, 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
Jun 3, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
May 31, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
May 30, 2024 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | - |
May 29, 2024 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | - |
May 28, 2024 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | - |
May 27, 2024 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - |
May 24, 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
May 23, 2024 | 140.84 | 140.84 | 140.40 | 140.40 | 140.40 | 201 |
May 22, 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
May 21, 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | 50 |
May 17, 2024 | 143.04 | 143.04 | 143.04 | 143.04 | 143.04 | - |
May 16, 2024 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | - |
May 15, 2024 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | 7 |
May 14, 2024 | 141.60 | 142.86 | 141.60 | 142.86 | 142.86 | 802 |
May 13, 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
May 10, 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
May 8, 2024 | 141.02 | 141.12 | 141.00 | 141.12 | 141.12 | 4,010 |
May 7, 2024 | 142.62 | 142.62 | 142.62 | 142.62 | 142.62 | 10 |
May 6, 2024 | 141.90 | 142.26 | 141.90 | 142.22 | 142.22 | 4,037 |
May 3, 2024 | 142.56 | 142.62 | 142.56 | 142.62 | 142.62 | 2,001 |
Apr 30, 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | 91 |
Apr 29, 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | - |
Apr 26, 2024 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
Apr 25, 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
Apr 24, 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
Apr 23, 2024 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | - |
Apr 22, 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
Apr 19, 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
Apr 18, 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
Apr 17, 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
Apr 16, 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | 7 |
Apr 15, 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | - |
Apr 12, 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | 48 |
Apr 11, 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
Apr 10, 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 1 |
Apr 9, 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | - |
Apr 8, 2024 | 137.16 | 137.16 | 137.16 | 137.16 | 137.16 | - |
Apr 5, 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | - |
Apr 4, 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | - |
Apr 3, 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | - |
Apr 2, 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | 4,000 |
Mar 28, 2024 | 135.42 | 135.70 | 135.42 | 135.70 | 135.70 | 4,000 |
Mar 27, 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
Mar 26, 2024 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | - |
Mar 25, 2024 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | - |
Mar 22, 2024 | 137.12 | 137.12 | 137.12 | 137.12 | 137.12 | - |
Mar 21, 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
Mar 20, 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 1 |
Mar 19, 2024 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | - |
Mar 18, 2024 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | - |
Mar 15, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
Mar 14, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
Mar 13, 2024 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | 12 |
Mar 12, 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
Mar 11, 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
Mar 8, 2024 | 137.86 | 138.06 | 137.86 | 138.06 | 138.06 | 257 |
Mar 7, 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
Mar 6, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
Mar 5, 2024 | 138.16 | 138.16 | 138.00 | 138.00 | 138.00 | 33 |
Mar 4, 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | 7 |
Mar 1, 2024 | 139.88 | 139.88 | 139.88 | 139.88 | 139.88 | 1 |
Feb 29, 2024 | 136.12 | 136.12 | 136.12 | 136.12 | 136.12 | 859 |
Feb 28, 2024 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | 1 |
Feb 27, 2024 | 134.88 | 135.90 | 134.88 | 135.90 | 135.90 | 180 |
Feb 26, 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | 2 |
Feb 23, 2024 | 134.44 | 134.44 | 134.44 | 134.44 | 134.44 | 3,841 |
Feb 22, 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
Feb 21, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
Feb 20, 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | - |
Feb 19, 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 50 |
Feb 16, 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
Feb 15, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
Feb 14, 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
Feb 13, 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
Feb 12, 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
Feb 9, 2024 | 129.70 | 129.70 | 128.14 | 128.14 | 128.14 | 83 |
Feb 8, 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
Feb 7, 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
Feb 6, 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
Feb 5, 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | 100 |
Feb 2, 2024 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | 1 |
Feb 1, 2024 | 123.78 | 123.88 | 123.78 | 123.88 | 123.88 | 45 |
Jan 31, 2024 | 124.00 | 124.94 | 123.88 | 124.86 | 124.86 | 258 |
Jan 30, 2024 | 125.12 | 125.12 | 125.00 | 125.08 | 125.08 | 20 |
Jan 29, 2024 | 128.06 | 128.12 | 127.96 | 128.12 | 128.12 | 8,880 |
Jan 26, 2024 | 129.84 | 129.84 | 129.84 | 129.84 | 129.84 | - |
Jan 25, 2024 | 130.04 | 130.04 | 130.04 | 130.04 | 130.04 | 120 |
Jan 24, 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | - |
Jan 23, 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
Jan 22, 2024 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | - |
Jan 19, 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
Jan 18, 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
Jan 17, 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
Jan 16, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
Jan 15, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
Jan 12, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
Jan 11, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
Jan 10, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
Jan 9, 2024 | 128.36 | 128.36 | 128.36 | 128.36 | 128.36 | 330 |
Jan 8, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 641 |
Jan 5, 2024 | 131.06 | 131.06 | 131.06 | 131.06 | 131.06 | - |
Jan 4, 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
Jan 3, 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
Dec 29, 2023 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
Dec 28, 2023 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
Dec 27, 2023 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
Dec 22, 2023 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
Dec 21, 2023 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
Dec 20, 2023 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | - |
Dec 19, 2023 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | 900 |
Dec 18, 2023 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
Dec 15, 2023 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | - |
Dec 14, 2023 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
Dec 13, 2023 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
Dec 12, 2023 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
Dec 11, 2023 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | 50 |
Dec 8, 2023 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | - |
Dec 7, 2023 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
Dec 6, 2023 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
Dec 5, 2023 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
Dec 4, 2023 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
Dec 1, 2023 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | - |
Nov 30, 2023 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | - |
Nov 29, 2023 | 137.58 | 137.58 | 137.58 | 137.58 | 137.58 | - |
Related Tickers
QTUM Defiance Quantum ETF
70.49
+3.15%
EWJV iShares MSCI Japan Value ETF
32.48
+2.82%
EWW iShares MSCI Mexico ETF
50.27
+2.30%
BLCN Siren Nasdaq NexGen Economy ETF
29.47
+2.29%
PSI Invesco Semiconductors ETF
56.82
+2.03%
IPAC iShares Core MSCI Pacific ETF
64.45
+1.98%
XSD SPDR S&P Semiconductor ETF
247.82
+1.88%
ATMP Barclays ETN+ Select MLP ETN
30.28
+1.80%
URA Global X Uranium ETF
32.35
+1.76%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.23
+1.71%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.94
+1.67%
FYLD Cambria Foreign Shareholder Yield ETF
26.28
+1.66%
QLD ProShares Ultra QQQ
108.21
+1.65%
DXJ WisdomTree Japan Hedged Equity Fund
108.77
+1.64%
SMH VanEck Semiconductor ETF
242.13
+1.63%
FLJH Franklin FTSE Japan Hedged ETF
31.15
+1.58%
FTXL First Trust Nasdaq Semiconductor ETF
88.46
+1.56%
ESPO VanEck Video Gaming and eSports ETF
84.74
+1.55%
INEQ Columbia International Equity Income ETF
30.59
+1.52%
FEZ SPDR EURO STOXX 50 ETF
48.57
+1.50%
IDMO Invesco S&P International Developed Momentum ETF
42.45
+1.50%
IEFA iShares Core MSCI EAFE ETF
73.65
+1.47%
INTF iShares International Equity Factor ETF
29.92
+1.44%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.37
+1.43%
IPKW Invesco International BuyBack Achievers ETF
41.22
+1.38%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.81
+1.37%
SCHF Schwab International Equity ETF
19.61
+1.34%
MLPX Global X MLP & Energy Infrastructure ETF
64.32
+1.34%
DIVI Franklin International Core Dividend Tilt Index ETF
31.08
+1.34%
SOXX iShares Semiconductor ETF
215.40
+1.34%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.70
+1.32%
QINT American Century Quality Diversified International ETF
49.92
+1.32%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.56
+1.31%
EZA iShares MSCI South Africa ETF
47.45
+1.30%
ENFR Alerian Energy Infrastructure ETF
33.11
+1.26%
ROBO Robo Global Robotics and Automation Index ETF
57.60
+1.25%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.14
+1.24%
EWL iShares MSCI Switzerland ETF
48.19
+1.24%
QEFA SPDR MSCI EAFE StrategicFactors ETF
76.14
+1.22%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.30
+1.21%
FLEU Franklin FTSE Eurozone ETF
24.53
+1.20%
BLOK Amplify Transformational Data Sharing ETF
50.25
+1.19%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.83
+1.17%
SPDW SPDR Portfolio Developed World ex-US ETF
35.82
+1.16%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.19
+1.15%
FNDF Schwab Fundamental International Equity ETF
35.41
+1.14%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.44
+1.10%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.31
+1.10%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.19
+1.09%
IDHQ Invesco S&P International Developed Quality ETF
29.69
+1.09%
COPX Global X Copper Miners ETF
42.63
+1.07%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.41
+1.06%
VIGI Vanguard International Dividend Appreciation Index Fund ETF Shares
83.99
+1.06%
IQLT iShares MSCI Intl Quality Factor ETF
38.94
+1.04%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.69
+1.04%
IXN iShares Global Tech ETF
83.80
+1.04%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.62
+1.02%
IVW iShares S&P 500 Growth ETF
100.96
+1.02%
THD iShares MSCI Thailand ETF
63.41
+1.02%
IGRO iShares International Dividend Growth ETF
71.23
+1.01%
FTEC Fidelity MSCI Information Technology Index ETF
185.27
+1.00%
PRN Invesco Dorsey Wright Industrials Momentum ETF
177.75
+0.99%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
376.17
+0.98%
EWC iShares MSCI Canada ETF
43.25
+0.98%
IMTM iShares MSCI Intl Momentum Factor ETF
39.24
+0.98%
SPGM SPDR Portfolio MSCI Global Stock Market ETF
65.97
+0.96%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
44.26
+0.96%
VWID Virtus WMC International Dividend ETF
27.48
+0.96%
IAU iShares Gold Trust
50.25
+0.94%
TUR iShares MSCI Turkey ETF
36.48
+0.94%
XLK The Technology Select Sector SPDR Fund
233.73
+0.93%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
97.65
+0.91%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
363.80
+0.90%
MGK Vanguard Mega Cap Growth Index Fund
340.02
+0.90%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
23.50
+0.90%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.36
+0.90%
VGT Vanguard Information Technology Index Fund ETF Shares
622.25
+0.89%
VGLT Vanguard Long-Term Treasury Index Fund ETF Shares
59.02
+0.89%
IWY iShares Russell Top 200 Growth ETF
231.19
+0.89%
FLMI Franklin Dynamic Municipal Bond ETF
25.06
+0.89%
IYW iShares U.S. Technology ETF
159.33
+0.88%
QQQ Invesco QQQ Trust
509.74
+0.88%
IOO iShares Global 100 ETF
100.50
+0.87%
EWT iShares MSCI Taiwan ETF
53.15
+0.87%
IUSG iShares Core S&P U.S. Growth ETF
139.00
+0.87%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.72
+0.87%
WLDR Affinity World Leaders Equity ETF
34.94
+0.87%
IGM iShares Expanded Tech Sector ETF
101.33
+0.87%
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+0.86%
GLD SPDR Gold Shares
245.59
+0.86%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.44
+0.86%
NTSX WisdomTree U.S. Efficient Core Fund
48.62
+0.86%
XNTK SPDR NYSE Technology ETF
205.59
+0.86%
FLTW Franklin FTSE Taiwan ETF
47.41
+0.85%
HEDJ WisdomTree Europe Hedged Equity Fund
43.40
+0.85%
PPA Invesco Aerospace & Defense ETF
121.39
+0.85%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
55.96
+0.85%
EUDG WisdomTree Europe Quality Dividend Growth Fund
30.94
+0.85%
VUG Vanguard Growth Index Fund ETF Shares
409.13
+0.84%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.22
+0.84%