Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Milan - Delayed Quote EUR
CompAM SB Blockchain Tech Q EUR Acc (COMSBF.MI)
199.58
-6.93
(-3.35%)
At close: 3:00:51 PM GMT+1
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 |
---|---|---|---|---|---|---|
Feb 20, 2025 | 199.58 | 199.58 | 199.58 | 199.58 | 199.58 | 59 |
Feb 18, 2025 | 199.58 | 199.58 | 199.58 | 199.58 | 199.58 | - |
Feb 17, 2025 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | - |
Feb 14, 2025 | 202.71 | 202.71 | 202.71 | 202.71 | 202.71 | - |
Feb 13, 2025 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | - |
Feb 12, 2025 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | - |
Feb 11, 2025 | 198.71 | 198.71 | 198.71 | 198.71 | 198.71 | - |
Feb 10, 2025 | 205.62 | 205.62 | 205.62 | 205.62 | 205.62 | - |
Feb 7, 2025 | 203.92 | 203.92 | 203.92 | 203.92 | 203.92 | - |
Feb 6, 2025 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | - |
Feb 5, 2025 | 200.48 | 200.48 | 200.48 | 200.48 | 200.48 | - |
Feb 4, 2025 | 203.28 | 203.28 | 203.28 | 203.28 | 203.28 | - |
Feb 3, 2025 | 204.35 | 204.35 | 204.35 | 204.35 | 204.35 | - |
Jan 31, 2025 | 202.82 | 202.82 | 202.82 | 202.82 | 202.82 | - |
Jan 30, 2025 | 203.29 | 203.29 | 203.29 | 203.29 | 203.29 | - |
Jan 29, 2025 | 197.47 | 197.47 | 197.47 | 197.47 | 197.47 | - |
Jan 28, 2025 | 195.77 | 195.77 | 195.77 | 195.77 | 195.77 | - |
Jan 27, 2025 | 195.54 | 195.54 | 195.54 | 195.54 | 195.54 | - |
Jan 24, 2025 | 219.79 | 219.79 | 219.79 | 219.79 | 219.79 | - |
Jan 23, 2025 | 220.27 | 220.27 | 220.27 | 220.27 | 220.27 | - |
Jan 22, 2025 | 219.38 | 219.38 | 219.38 | 219.38 | 219.38 | - |
Jan 21, 2025 | 218.63 | 218.63 | 218.63 | 218.63 | 218.63 | - |
Jan 20, 2025 | 222.73 | 222.73 | 222.73 | 222.73 | 222.73 | - |
Jan 17, 2025 | 224.09 | 224.09 | 224.09 | 224.09 | 224.09 | - |
Jan 16, 2025 | 217.27 | 217.27 | 217.27 | 217.27 | 217.27 | - |
Jan 15, 2025 | 216.26 | 216.26 | 216.26 | 216.26 | 216.26 | - |
Jan 14, 2025 | 207.13 | 207.13 | 207.13 | 207.13 | 207.13 | - |
Jan 13, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
Jan 10, 2025 | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | - |
Jan 9, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | - |
Jan 8, 2025 | 206.58 | 206.58 | 206.58 | 206.58 | 206.58 | - |
Jan 7, 2025 | 212.83 | 212.83 | 212.83 | 212.83 | 212.83 | - |
Jan 6, 2025 | 223.85 | 223.85 | 223.85 | 223.85 | 223.85 | - |
Jan 3, 2025 | 219.09 | 219.09 | 219.09 | 219.09 | 219.09 | - |
Jan 2, 2025 | 204.38 | 204.38 | 204.38 | 204.38 | 204.38 | - |
Dec 30, 2024 | 199.84 | 199.84 | 199.84 | 199.84 | 199.84 | - |
Dec 27, 2024 | 206.35 | 206.35 | 206.35 | 206.35 | 206.35 | - |
Dec 23, 2024 | 206.51 | 206.51 | 206.51 | 206.51 | 206.51 | - |
Dec 20, 2024 | 214.29 | 214.29 | 214.29 | 214.29 | 214.29 | - |
Dec 19, 2024 | 211.29 | 211.29 | 211.29 | 211.29 | 211.29 | - |
Dec 18, 2024 | 219.04 | 219.04 | 219.04 | 219.04 | 219.04 | - |
Dec 17, 2024 | 236.63 | 236.63 | 236.63 | 236.63 | 236.63 | - |
Dec 16, 2024 | 239.73 | 239.73 | 239.73 | 239.73 | 239.73 | - |
Dec 13, 2024 | 229.23 | 229.23 | 229.23 | 229.23 | 229.23 | - |
Dec 12, 2024 | 230.85 | 230.85 | 230.85 | 230.85 | 230.85 | - |
Dec 11, 2024 | 231.16 | 231.16 | 231.16 | 231.16 | 231.16 | - |
Dec 10, 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | - |
Dec 9, 2024 | 231.05 | 231.05 | 231.05 | 231.05 | 231.05 | - |
Dec 6, 2024 | 244.06 | 244.06 | 244.06 | 244.06 | 244.06 | - |
Dec 5, 2024 | 231.73 | 231.73 | 231.73 | 231.73 | 231.73 | - |
Dec 4, 2024 | 235.31 | 235.31 | 235.31 | 235.31 | 235.31 | - |
Dec 3, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
Dec 2, 2024 | 225.73 | 225.73 | 225.73 | 225.73 | 225.73 | - |
Nov 29, 2024 | 231.54 | 231.54 | 231.54 | 231.54 | 231.54 | - |
Nov 28, 2024 | 227.42 | 227.42 | 227.42 | 227.42 | 227.42 | - |
Nov 27, 2024 | 226.92 | 226.92 | 226.92 | 226.92 | 226.92 | - |
Nov 26, 2024 | 210.74 | 210.74 | 210.74 | 210.74 | 210.74 | - |
Nov 25, 2024 | 222.88 | 222.88 | 222.88 | 222.88 | 222.88 | - |
Nov 22, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
Nov 21, 2024 | 215.04 | 215.04 | 215.04 | 215.04 | 215.04 | - |
Nov 20, 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
Nov 19, 2024 | 216.24 | 216.24 | 216.24 | 216.24 | 216.24 | - |
Nov 18, 2024 | 210.52 | 210.52 | 210.52 | 210.52 | 210.52 | - |
Nov 15, 2024 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | - |
Nov 14, 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
Nov 13, 2024 | 211.78 | 211.78 | 211.78 | 211.78 | 211.78 | - |
Nov 12, 2024 | 225.61 | 225.61 | 225.61 | 225.61 | 225.61 | - |
Nov 11, 2024 | 226.59 | 226.59 | 226.59 | 226.59 | 226.59 | - |
Nov 8, 2024 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | - |
Nov 7, 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
Nov 6, 2024 | 193.31 | 193.31 | 193.31 | 193.31 | 193.31 | - |
Nov 5, 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | - |
Nov 4, 2024 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | - |
Oct 31, 2024 | 172.14 | 172.14 | 172.14 | 172.14 | 172.14 | - |
Oct 30, 2024 | 183.46 | 183.46 | 183.46 | 183.46 | 183.46 | - |
Oct 29, 2024 | 186.87 | 186.87 | 186.87 | 186.87 | 186.87 | - |
Oct 28, 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | - |
Oct 25, 2024 | 172.39 | 172.39 | 172.39 | 172.39 | 172.39 | - |
Oct 24, 2024 | 175.79 | 175.79 | 175.79 | 175.79 | 175.79 | - |
Oct 23, 2024 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | - |
Oct 22, 2024 | 177.32 | 177.32 | 177.32 | 177.32 | 177.32 | - |
Oct 21, 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
Oct 18, 2024 | 173.56 | 173.56 | 173.56 | 173.56 | 173.56 | - |
Oct 17, 2024 | 164.61 | 164.61 | 164.61 | 164.61 | 164.61 | - |
Oct 16, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
Oct 15, 2024 | 159.11 | 159.11 | 159.11 | 159.11 | 159.11 | - |
Oct 14, 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
Oct 11, 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | - |
Oct 10, 2024 | 146.73 | 146.73 | 146.73 | 146.73 | 146.73 | - |
Oct 9, 2024 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | - |
Oct 8, 2024 | 150.63 | 150.63 | 150.63 | 150.63 | 150.63 | - |
Oct 7, 2024 | 151.87 | 151.87 | 151.87 | 151.87 | 151.87 | - |
Oct 3, 2024 | 148.61 | 148.61 | 148.61 | 148.61 | 148.61 | - |
Oct 2, 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
Oct 1, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
Sep 30, 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
Sep 27, 2024 | 157.83 | 157.83 | 157.83 | 157.83 | 157.83 | - |
Sep 26, 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
Sep 25, 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
Sep 24, 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
Sep 23, 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
Sep 20, 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
Sep 19, 2024 | 143.46 | 143.46 | 143.46 | 143.46 | 143.46 | - |
Sep 18, 2024 | 140.31 | 140.31 | 140.31 | 140.31 | 140.31 | - |
Sep 17, 2024 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | - |
Sep 16, 2024 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | - |
Sep 13, 2024 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | - |
Sep 12, 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
Sep 11, 2024 | 139.69 | 139.69 | 139.69 | 139.69 | 139.69 | - |
Sep 10, 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
Sep 9, 2024 | 135.23 | 135.23 | 135.23 | 135.23 | 135.23 | - |
Sep 6, 2024 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | - |
Sep 5, 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
Sep 4, 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
Sep 3, 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | - |
Sep 2, 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
Aug 30, 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
Aug 29, 2024 | 146.17 | 146.17 | 146.17 | 146.17 | 146.17 | - |
Aug 28, 2024 | 143.54 | 143.54 | 143.54 | 143.54 | 143.54 | - |
Aug 27, 2024 | 148.59 | 148.59 | 148.59 | 148.59 | 148.59 | - |
Aug 26, 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
Aug 23, 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | - |
Aug 22, 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | - |
Aug 21, 2024 | 153.71 | 153.71 | 153.71 | 153.71 | 153.71 | - |
Aug 20, 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
Aug 19, 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
Aug 16, 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
Aug 14, 2024 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | - |
Aug 13, 2024 | 139.64 | 139.64 | 139.64 | 139.64 | 139.64 | - |
Aug 12, 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
Aug 9, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
Aug 8, 2024 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | - |
Aug 7, 2024 | 135.69 | 135.69 | 135.69 | 135.69 | 135.69 | - |
Aug 6, 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | - |
Aug 5, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
Aug 2, 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
Aug 1, 2024 | 156.89 | 156.89 | 156.89 | 156.89 | 156.89 | - |
Jul 31, 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
Jul 30, 2024 | 161.18 | 161.18 | 161.18 | 161.18 | 161.18 | - |
Jul 29, 2024 | 165.59 | 165.59 | 165.59 | 165.59 | 165.59 | - |
Jul 26, 2024 | 169.57 | 169.57 | 169.57 | 169.57 | 169.57 | - |
Jul 25, 2024 | 164.78 | 164.78 | 164.78 | 164.78 | 164.78 | - |
Jul 24, 2024 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | - |
Jul 23, 2024 | 179.12 | 179.12 | 179.12 | 179.12 | 179.12 | - |
Jul 22, 2024 | 184.71 | 184.71 | 184.71 | 184.71 | 184.71 | - |
Jul 18, 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
Jul 17, 2024 | 184.74 | 184.74 | 184.74 | 184.74 | 184.74 | - |
Jul 16, 2024 | 191.06 | 191.06 | 191.06 | 191.06 | 191.06 | - |
Jul 15, 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 182.22 | - |
Jul 12, 2024 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | - |
Jul 11, 2024 | 160.21 | 160.21 | 160.21 | 160.21 | 160.21 | - |
Jul 10, 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - |
Jul 9, 2024 | 163.03 | 163.03 | 163.03 | 163.03 | 163.03 | - |
Jul 8, 2024 | 169.77 | 169.77 | 169.77 | 169.77 | 169.77 | - |
Jul 5, 2024 | 170.81 | 170.81 | 170.81 | 170.81 | 170.81 | - |
Jul 4, 2024 | 168.92 | 168.92 | 168.92 | 168.92 | 168.92 | - |
Jul 3, 2024 | 169.47 | 169.47 | 169.47 | 169.47 | 169.47 | - |
Jul 2, 2024 | 171.17 | 171.17 | 171.17 | 171.17 | 171.17 | - |
Jul 1, 2024 | 170.97 | 170.97 | 170.97 | 170.97 | 170.97 | - |
Jun 28, 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - |
Jun 27, 2024 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | - |
Jun 26, 2024 | 165.15 | 165.15 | 165.15 | 165.15 | 165.15 | - |
Jun 25, 2024 | 166.27 | 166.27 | 166.27 | 166.27 | 166.27 | - |
Jun 24, 2024 | 158.43 | 158.43 | 158.43 | 158.43 | 158.43 | - |
Jun 21, 2024 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | - |
Jun 20, 2024 | 172.17 | 172.17 | 172.17 | 172.17 | 172.17 | - |
Jun 19, 2024 | 169.89 | 169.89 | 169.89 | 169.89 | 169.89 | - |
Jun 18, 2024 | 170.04 | 170.04 | 170.04 | 170.04 | 170.04 | - |
Jun 17, 2024 | 171.67 | 171.67 | 171.67 | 171.67 | 171.67 | - |
Jun 14, 2024 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | - |
Jun 13, 2024 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | - |
Jun 12, 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
Jun 11, 2024 | 159.59 | 159.59 | 159.59 | 159.59 | 159.59 | - |
Jun 10, 2024 | 156.91 | 156.91 | 156.91 | 156.91 | 156.91 | - |
Jun 7, 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | - |
Jun 6, 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | - |
Jun 5, 2024 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | - |
Jun 4, 2024 | 150.27 | 150.27 | 150.27 | 150.27 | 150.27 | - |
Jun 3, 2024 | 144.74 | 144.74 | 144.74 | 144.74 | 144.74 | - |
May 31, 2024 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
May 30, 2024 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | - |
May 29, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
May 28, 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
May 27, 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - |
May 24, 2024 | 147.91 | 147.91 | 147.91 | 147.91 | 147.91 | - |
May 23, 2024 | 142.03 | 142.03 | 142.03 | 142.03 | 142.03 | - |
May 22, 2024 | 148.82 | 148.82 | 148.82 | 148.82 | 148.82 | - |
May 21, 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | - |
May 17, 2024 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | - |
May 16, 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 137.09 | - |
May 15, 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
May 14, 2024 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | - |
May 13, 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
May 10, 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
May 8, 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
May 7, 2024 | 134.84 | 134.84 | 134.84 | 134.84 | 134.84 | - |
May 6, 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
May 3, 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
May 2, 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
Apr 30, 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
Apr 29, 2024 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | - |
Apr 26, 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | - |
Apr 25, 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | - |
Apr 24, 2024 | 141.79 | 141.79 | 141.79 | 141.79 | 141.79 | - |
Apr 23, 2024 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | - |
Apr 22, 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
Apr 19, 2024 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | - |
Apr 18, 2024 | 127.59 | 127.59 | 127.59 | 127.59 | 127.59 | - |
Apr 17, 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
Apr 16, 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
Apr 15, 2024 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | - |
Apr 12, 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
Apr 11, 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
Apr 10, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
Apr 9, 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
Apr 8, 2024 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | - |
Apr 5, 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
Apr 4, 2024 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | - |
Apr 3, 2024 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | - |
Apr 2, 2024 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | - |
Mar 28, 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
Mar 27, 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
Mar 26, 2024 | 151.81 | 151.81 | 151.81 | 151.81 | 151.81 | - |
Mar 25, 2024 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | - |
Mar 22, 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 145.58 | - |
Mar 21, 2024 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | - |
Mar 20, 2024 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | - |
Mar 19, 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
Mar 18, 2024 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | - |
Mar 15, 2024 | 140.51 | 140.51 | 140.51 | 140.51 | 140.51 | - |
Mar 14, 2024 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | - |
Mar 13, 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | - |
Mar 12, 2024 | 139.09 | 139.09 | 139.09 | 139.09 | 139.09 | - |
Mar 11, 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
Mar 8, 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 145.02 | - |
Mar 7, 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
Mar 6, 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
Mar 5, 2024 | 135.69 | 135.69 | 135.69 | 135.69 | 135.69 | - |
Mar 4, 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
Mar 1, 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
Feb 29, 2024 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | - |
Feb 28, 2024 | 149.24 | 149.24 | 149.24 | 149.24 | 149.24 | - |
Feb 27, 2024 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | - |
Feb 26, 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
Feb 22, 2024 | 139.64 | 139.64 | 139.64 | 139.64 | 139.64 | - |
Feb 21, 2024 | 136.86 | 136.86 | 136.86 | 136.86 | 136.86 | - |
Feb 20, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
Related Tickers
GOEX Global X Gold Explorers ETF
35.04
+2.61%
COPX Global X Copper Miners ETF
41.12
+2.45%
GDX VanEck Gold Miners ETF
42.30
+1.83%
RING iShares MSCI Global Gold Miners ETF
35.37
+1.81%
GXG Global X MSCI Colombia ETF
27.98
+1.78%
SMIN iShares MSCI India Small-Cap ETF
66.04
+1.76%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.98
+1.48%
CNYA iShares MSCI China A ETF
28.64
+1.45%
EPU iShares MSCI Peru ETF
42.25
+1.35%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.80
+1.32%
EYLD Cambria Emerging Shareholder Yield ETF
32.76
+1.29%
EZA iShares MSCI South Africa ETF
46.80
+1.25%
AIA iShares Asia 50 ETF
76.11
+1.13%
ECH iShares MSCI Chile ETF
28.93
+1.16%
EWD iShares MSCI Sweden ETF
44.07
+1.15%
AADR AdvisorShares Dorsey Wright ADR ETF
78.55
+1.12%
PXH Invesco FTSE RAFI Emerging Markets ETF
22.25
+1.09%
REZ iShares Residential and Multisector Real Estate ETF
84.86
+1.15%
IPKW Invesco International BuyBack Achievers ETF
45.30
+1.06%
EMGF iShares Emerging Markets Equity Factor ETF
47.84
+0.99%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.19
+0.97%
GMF SPDR S&P Emerging Asia Pacific ETF
119.78
+0.91%
IXC iShares Global Energy ETF
41.09
+0.90%
RFDA RiverFront Dynamic US Dividend Advantage ETF
57.27
+0.89%
EPI WisdomTree India Earnings Fund
42.47
+0.88%
SPEM SPDR Portfolio Emerging Markets ETF
40.42
+0.85%
INCO Columbia India Consumer ETF
59.35
+0.83%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.36
+0.82%
EWW iShares MSCI Mexico ETF
52.70
+0.85%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.58
+0.81%
FEZ SPDR EURO STOXX 50 ETF
54.87
+0.80%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.25
+0.81%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.46
+0.76%
NANR SPDR S&P North American Natural Resources ETF
55.85
+0.74%
EWL iShares MSCI Switzerland ETF
51.24
+0.74%
IDOG ALPS International Sector Dividend Dogs ETF
31.06
+0.51%
XLE The Energy Select Sector SPDR Fund
92.71
+0.74%
IQLT iShares MSCI Intl Quality Factor ETF
40.39
+0.71%
XLRE The Real Estate Select Sector SPDR Fund
42.58
+0.69%
INTF iShares International Equity Factor ETF
30.99
+0.70%
FYLD Cambria Foreign Shareholder Yield ETF
26.43
+0.67%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.34
+0.67%
VDE Vanguard Energy Index Fund ETF Shares
129.59
+0.66%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.42
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.63%
CBON VanEck China Bond ETF
22.13
+0.39%
FLEU Franklin FTSE Eurozone ETF
27.00
+0.60%
DIVI Franklin International Core Dividend Tilt Index ETF
32.62
+0.68%
EWM iShares MSCI Malaysia ETF
24.27
+0.60%
FDEM Fidelity Emerging Markets Multifactor ETF
26.42
+0.57%
FENY Fidelity MSCI Energy Index ETF
25.54
+0.57%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.25
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.72
+0.55%
FTXN First Trust Nasdaq Oil & Gas ETF
30.69
+0.53%
NUDM Nuveen ESG International Developed Markets Equity ETF
32.41
+0.49%
DEM WisdomTree Emerging Markets High Dividend Fund
42.55
+0.50%
IEFA iShares Core MSCI EAFE ETF
76.06
+0.48%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.68
+0.50%
XCEM Columbia EM Core ex-China ETF
30.69
+0.47%
FNDF Schwab Fundamental International Equity ETF
35.78
+0.46%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
74.03
+0.45%
USRT iShares Core U.S. REIT ETF
59.24
+0.42%
EMXC iShares MSCI Emerging Markets ex China ETF
57.59
+0.41%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
75.63
+0.38%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.45
+0.45%
IYH iShares U.S. Healthcare ETF
61.78
+0.39%
RNEM First Trust Emerging Markets Equity Select ETF
51.10
+0.39%
IYK iShares US Consumer Staples ETF
68.78
+0.39%
TUR iShares MSCI Turkey ETF
34.76
+0.39%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.61
+0.37%
SLX VanEck Steel ETF
64.23
+0.38%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.28
+0.39%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
51.60
+0.38%
TLH iShares 10-20 Year Treasury Bond ETF
100.94
+0.33%
NFTY First Trust India NIFTY 50 Equal Weight ETF
54.19
+0.36%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.50
+0.36%
XLV The Health Care Select Sector SPDR Fund
146.92
+0.35%
LGOV First Trust Long Duration Opportunities ETF
21.02
+0.33%
XME SPDR S&P Metals and Mining ETF
61.21
+0.29%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.31
+0.33%
SCHF Schwab International Equity ETF
19.98
+0.32%
DRSK Aptus Defined Risk ETF
28.14
+0.30%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.72
+0.26%
ROAM Hartford Multifactor Emerging Markets ETF
23.93
+0.30%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
30.45
+0.29%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
124.46
+0.29%
GRNB VanEck Green Bond ETF
23.92
+0.28%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.69
+0.28%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
97.16
+0.27%
MFLX First Trust Flexible Municipal High Income ETF
17.17
+0.26%
QTUM Defiance Quantum ETF
85.53
+0.21%
IEF iShares 7-10 Year Treasury Bond ETF
93.19
+0.24%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.96
+0.25%
UITB VictoryShares Core Intermediate Bond ETF
46.31
+0.24%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.03
+0.08%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.57
+0.26%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.43
+0.25%
SHYL Xtrackers Short Duration High Yield Bond ETF
45.27
+0.24%
IPAC iShares Core MSCI Pacific ETF
63.53
+0.24%
VHT Vanguard Health Care Index Fund ETF Shares
270.27
+0.24%