XETRA - Delayed Quote EUR
Xtrackers MSCI Japan UCITS ETF (DBXJ.DE)
74.61
-0.20
(-0.26%)
At close: April 30 at 5:36:07 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 30, 2025 | 74.69 | 74.78 | 73.78 | 74.61 | 74.61 | 35,234 |
Apr 29, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
Apr 28, 2025 | 73.98 | 74.61 | 73.91 | 74.40 | 74.40 | 26,625 |
Apr 25, 2025 | 73.61 | 73.75 | 73.16 | 73.44 | 73.44 | 30,078 |
Apr 24, 2025 | 72.60 | 73.18 | 71.99 | 73.18 | 73.18 | 28,046 |
Apr 23, 2025 | 72.59 | 73.37 | 72.50 | 72.91 | 72.91 | 23,256 |
Apr 22, 2025 | 71.14 | 71.84 | 70.97 | 71.71 | 71.71 | 34,431 |
Apr 17, 2025 | 70.87 | 71.64 | 70.59 | 71.42 | 71.42 | 21,686 |
Apr 16, 2025 | 70.02 | 70.84 | 69.73 | 70.61 | 70.61 | 15,724 |
Apr 15, 2025 | 70.39 | 71.20 | 70.23 | 71.14 | 71.14 | 29,808 |
Apr 14, 2025 | 69.47 | 70.15 | 69.25 | 69.81 | 69.81 | 34,160 |
Apr 11, 2025 | 68.30 | 68.30 | 66.65 | 67.36 | 67.36 | 31,985 |
Apr 10, 2025 | 71.38 | 71.62 | 68.21 | 68.21 | 68.21 | 33,156 |
Apr 9, 2025 | 67.24 | 67.78 | 65.13 | 66.09 | 66.09 | 28,404 |
Apr 8, 2025 | 68.48 | 70.21 | 67.87 | 69.36 | 69.36 | 42,879 |
Apr 7, 2025 | 63.51 | 67.87 | 63.25 | 66.94 | 66.94 | 66,439 |
Apr 4, 2025 | 69.66 | 69.66 | 66.77 | 67.38 | 67.38 | 61,407 |
Apr 3, 2025 | 72.32 | 72.32 | 70.22 | 70.41 | 70.41 | 67,735 |
Apr 2, 2025 | 74.48 | 74.66 | 73.98 | 74.27 | 74.27 | 19,700 |
Apr 1, 2025 | 74.83 | 75.16 | 74.35 | 74.95 | 74.95 | 29,147 |
Mar 31, 2025 | 74.83 | 75.35 | 74.73 | 75.35 | 75.35 | 51,981 |
Mar 28, 2025 | 76.99 | 76.99 | 75.82 | 75.82 | 75.82 | 26,411 |
Mar 27, 2025 | 78.28 | 78.28 | 77.76 | 77.95 | 77.95 | 48,914 |
Mar 26, 2025 | 78.60 | 78.66 | 78.06 | 78.08 | 78.08 | 31,708 |
Mar 25, 2025 | 77.90 | 78.57 | 77.90 | 78.57 | 78.57 | 29,877 |
Mar 24, 2025 | 78.02 | 78.25 | 77.81 | 78.21 | 78.21 | 35,873 |
Mar 21, 2025 | 78.36 | 78.42 | 78.01 | 78.24 | 78.24 | 24,940 |
Mar 20, 2025 | 78.31 | 78.40 | 77.67 | 77.94 | 77.94 | 39,252 |
Mar 19, 2025 | 77.45 | 77.78 | 77.39 | 77.68 | 77.68 | 18,325 |
Mar 18, 2025 | 76.82 | 77.22 | 76.76 | 76.93 | 76.93 | 30,519 |
Mar 17, 2025 | 76.90 | 77.53 | 76.77 | 77.24 | 77.24 | 43,884 |
Mar 14, 2025 | 76.03 | 76.82 | 75.91 | 76.71 | 76.71 | 27,243 |
Mar 13, 2025 | 75.85 | 76.10 | 75.73 | 75.95 | 75.95 | 15,588 |
Mar 12, 2025 | 75.18 | 75.68 | 75.06 | 75.68 | 75.68 | 22,000 |
Mar 11, 2025 | 75.34 | 75.37 | 74.05 | 74.12 | 74.12 | 22,628 |
Mar 10, 2025 | 76.38 | 76.41 | 75.47 | 75.62 | 75.62 | 32,111 |
Mar 7, 2025 | 76.53 | 76.70 | 76.06 | 76.10 | 76.10 | 23,481 |
Mar 6, 2025 | 77.54 | 77.59 | 76.68 | 76.94 | 76.94 | 40,352 |
Mar 5, 2025 | 77.31 | 77.40 | 76.36 | 76.79 | 76.79 | 28,451 |
Mar 4, 2025 | 78.41 | 78.45 | 76.98 | 77.08 | 77.08 | 29,047 |
Mar 3, 2025 | 79.40 | 79.55 | 78.94 | 79.19 | 79.19 | 26,632 |
Feb 28, 2025 | 77.82 | 78.23 | 77.62 | 78.21 | 78.21 | 30,253 |
Feb 27, 2025 | 79.42 | 79.63 | 79.18 | 79.50 | 79.50 | 24,368 |
Feb 26, 2025 | 78.81 | 79.19 | 78.55 | 79.12 | 79.12 | 22,456 |
Feb 25, 2025 | 79.02 | 79.07 | 78.30 | 78.34 | 78.34 | 19,048 |
Feb 24, 2025 | 78.37 | 78.45 | 77.97 | 78.19 | 78.19 | 59,914 |
Feb 21, 2025 | 78.88 | 79.22 | 78.80 | 79.01 | 79.01 | 20,281 |
Feb 20, 2025 | 79.40 | 79.51 | 78.90 | 78.91 | 78.91 | 24,076 |
Feb 19, 2025 | 79.35 | 79.48 | 79.02 | 79.23 | 79.23 | 17,964 |
Feb 18, 2025 | 79.37 | 79.70 | 79.37 | 79.56 | 79.56 | 16,730 |
Feb 17, 2025 | 79.16 | 79.47 | 79.10 | 79.41 | 79.41 | 26,444 |
Feb 14, 2025 | 78.48 | 78.76 | 78.28 | 78.31 | 78.31 | 30,594 |
Feb 13, 2025 | 78.07 | 78.72 | 78.03 | 78.62 | 78.62 | 22,570 |
Feb 12, 2025 | 77.88 | 78.21 | 77.40 | 77.40 | 77.40 | 44,174 |
Feb 11, 2025 | 78.98 | 79.08 | 78.68 | 78.97 | 78.97 | 29,972 |
Feb 10, 2025 | 79.05 | 79.35 | 78.94 | 79.25 | 79.25 | 26,046 |
Feb 7, 2025 | 78.92 | 79.22 | 78.81 | 78.95 | 78.95 | 34,282 |
Feb 6, 2025 | 79.00 | 79.62 | 78.99 | 79.58 | 79.58 | 27,290 |
Feb 5, 2025 | 78.30 | 78.52 | 78.18 | 78.51 | 78.51 | 24,686 |
Feb 4, 2025 | 77.63 | 78.16 | 77.47 | 78.09 | 78.09 | 28,693 |
Feb 3, 2025 | 78.05 | 78.64 | 77.95 | 78.42 | 78.42 | 29,585 |
Jan 31, 2025 | 78.88 | 79.20 | 78.72 | 78.78 | 78.78 | 43,069 |
Jan 30, 2025 | 78.43 | 78.72 | 78.39 | 78.63 | 78.63 | 31,519 |
Jan 29, 2025 | 78.07 | 78.12 | 77.77 | 77.84 | 77.84 | 40,417 |
Jan 28, 2025 | 77.20 | 77.73 | 77.17 | 77.43 | 77.43 | 28,879 |
Jan 27, 2025 | 76.62 | 76.75 | 76.28 | 76.61 | 76.61 | 40,285 |
Jan 24, 2025 | 77.16 | 77.46 | 76.84 | 77.44 | 77.44 | 24,624 |
Jan 23, 2025 | 76.90 | 77.26 | 76.79 | 77.13 | 77.13 | 30,187 |
Jan 22, 2025 | 76.68 | 76.94 | 76.61 | 76.87 | 76.87 | 23,506 |
Jan 21, 2025 | 76.37 | 76.74 | 76.37 | 76.64 | 76.64 | 66,815 |
Jan 20, 2025 | 76.67 | 76.70 | 76.11 | 76.34 | 76.34 | 41,535 |
Jan 17, 2025 | 76.16 | 76.51 | 76.06 | 76.39 | 76.39 | 27,174 |
Jan 16, 2025 | 76.26 | 76.35 | 76.01 | 76.12 | 76.12 | 30,577 |
Jan 15, 2025 | 75.45 | 76.35 | 75.45 | 76.23 | 76.23 | 26,264 |
Jan 14, 2025 | 75.59 | 75.67 | 75.13 | 75.30 | 75.30 | 32,099 |
Jan 13, 2025 | 75.46 | 75.91 | 75.21 | 75.71 | 75.71 | 43,879 |
Jan 10, 2025 | 75.83 | 76.11 | 75.57 | 75.70 | 75.70 | 26,169 |
Jan 9, 2025 | 76.45 | 76.71 | 76.45 | 76.55 | 76.55 | 30,787 |
Jan 8, 2025 | 77.20 | 77.39 | 76.91 | 77.27 | 77.27 | 32,487 |
Jan 7, 2025 | 77.29 | 77.69 | 77.20 | 77.42 | 77.42 | 31,105 |
Jan 6, 2025 | 77.08 | 77.50 | 76.80 | 77.40 | 77.40 | 38,775 |
Jan 3, 2025 | 77.12 | 77.45 | 76.82 | 77.43 | 77.43 | 32,340 |
Jan 2, 2025 | 77.26 | 78.08 | 77.02 | 77.99 | 77.99 | 30,076 |
Dec 30, 2024 | 76.69 | 76.89 | 76.48 | 76.50 | 76.50 | 5,548 |
Dec 27, 2024 | 77.36 | 77.50 | 76.96 | 77.21 | 77.21 | 18,958 |
Dec 23, 2024 | 75.75 | 75.82 | 75.34 | 75.45 | 75.45 | 5,877 |
Dec 20, 2024 | 75.27 | 75.94 | 74.56 | 75.94 | 75.94 | 13,056 |
Dec 19, 2024 | 76.26 | 76.37 | 75.74 | 75.96 | 75.96 | 41,914 |
Dec 18, 2024 | 76.80 | 77.09 | 76.78 | 76.89 | 76.89 | 44,783 |
Dec 17, 2024 | 76.60 | 77.00 | 76.56 | 76.84 | 76.84 | 11,141 |
Dec 16, 2024 | 77.01 | 77.20 | 76.90 | 76.95 | 76.95 | 29,854 |
Dec 13, 2024 | 78.03 | 78.06 | 77.38 | 77.40 | 77.40 | 17,571 |
Dec 12, 2024 | 78.52 | 78.80 | 77.62 | 78.63 | 78.63 | 15,339 |
Dec 11, 2024 | 78.39 | 79.12 | 78.19 | 79.04 | 79.04 | 38,372 |
Dec 10, 2024 | 77.95 | 78.17 | 77.73 | 78.07 | 78.07 | 14,871 |
Dec 9, 2024 | 78.52 | 78.52 | 77.91 | 78.03 | 78.03 | 17,240 |
Dec 6, 2024 | 77.90 | 78.64 | 77.85 | 78.53 | 78.53 | 10,131 |
Dec 5, 2024 | 79.01 | 79.03 | 78.65 | 78.72 | 78.72 | 19,023 |
Dec 4, 2024 | 79.10 | 79.54 | 79.01 | 79.11 | 79.11 | 17,833 |
Dec 3, 2024 | 79.34 | 79.45 | 79.11 | 79.28 | 79.28 | 30,629 |
Dec 2, 2024 | 77.87 | 78.56 | 77.78 | 78.56 | 78.56 | 23,700 |
Nov 29, 2024 | 76.38 | 76.87 | 76.32 | 76.75 | 76.75 | 21,153 |
Nov 28, 2024 | 76.22 | 76.31 | 76.01 | 76.18 | 76.18 | 11,773 |
Nov 27, 2024 | 75.52 | 75.67 | 75.24 | 75.34 | 75.34 | 14,878 |
Nov 26, 2024 | 75.39 | 75.69 | 75.22 | 75.59 | 75.59 | 11,554 |
Nov 25, 2024 | 76.15 | 76.27 | 75.79 | 76.06 | 76.06 | 27,353 |
Nov 22, 2024 | 75.40 | 76.22 | 75.38 | 76.17 | 76.17 | 14,033 |
Nov 21, 2024 | 74.40 | 75.32 | 74.38 | 75.19 | 75.19 | 15,920 |
Nov 20, 2024 | 74.47 | 74.64 | 74.24 | 74.38 | 74.38 | 11,604 |
Nov 19, 2024 | 75.25 | 75.33 | 74.51 | 74.94 | 74.94 | 20,303 |
Nov 18, 2024 | 74.84 | 75.16 | 74.58 | 75.16 | 75.16 | 13,895 |
Nov 15, 2024 | 74.73 | 74.95 | 74.56 | 74.70 | 74.70 | 13,384 |
Nov 14, 2024 | 74.85 | 75.44 | 74.85 | 75.16 | 75.16 | 17,919 |
Nov 13, 2024 | 74.70 | 74.97 | 74.61 | 74.97 | 74.97 | 22,398 |
Nov 12, 2024 | 76.19 | 76.22 | 75.38 | 75.38 | 75.38 | 17,802 |
Nov 11, 2024 | 75.89 | 76.57 | 75.81 | 76.45 | 76.45 | 19,580 |
Nov 8, 2024 | 75.87 | 75.87 | 75.07 | 75.55 | 75.55 | 15,904 |
Nov 7, 2024 | 75.05 | 75.62 | 74.95 | 75.36 | 75.36 | 23,000 |
Nov 6, 2024 | 75.42 | 76.11 | 74.85 | 75.08 | 75.08 | 24,261 |
Nov 5, 2024 | 73.19 | 73.89 | 73.05 | 73.83 | 73.83 | 22,669 |
Nov 4, 2024 | 73.05 | 73.46 | 72.91 | 73.28 | 73.28 | 20,207 |
Nov 1, 2024 | 72.48 | 73.51 | 72.48 | 73.42 | 73.42 | 13,996 |
Oct 31, 2024 | 73.33 | 73.58 | 72.55 | 72.78 | 72.78 | 16,168 |
Oct 30, 2024 | 74.58 | 74.63 | 73.85 | 73.87 | 73.87 | 23,683 |
Oct 29, 2024 | 73.92 | 74.12 | 73.78 | 73.92 | 73.92 | 11,116 |
Oct 28, 2024 | 73.13 | 73.28 | 72.68 | 73.17 | 73.17 | 29,075 |
Oct 25, 2024 | 72.49 | 72.97 | 72.40 | 72.75 | 72.75 | 10,470 |
Oct 24, 2024 | 72.82 | 73.06 | 72.46 | 72.47 | 72.47 | 17,174 |
Oct 23, 2024 | 72.76 | 72.93 | 72.10 | 72.18 | 72.18 | 11,503 |
Oct 22, 2024 | 73.75 | 73.87 | 73.35 | 73.39 | 73.39 | 16,423 |
Oct 21, 2024 | 75.01 | 75.12 | 74.28 | 74.29 | 74.29 | 17,152 |
Oct 18, 2024 | 75.02 | 75.43 | 75.00 | 75.28 | 75.28 | 20,168 |
Oct 17, 2024 | 75.40 | 75.90 | 75.24 | 75.46 | 75.46 | 24,184 |
Oct 16, 2024 | 74.86 | 75.23 | 74.77 | 75.15 | 75.15 | 12,650 |
Oct 15, 2024 | 75.84 | 75.89 | 75.12 | 75.12 | 75.12 | 13,747 |
Oct 14, 2024 | 75.76 | 76.11 | 75.55 | 76.05 | 76.05 | 46,843 |
Oct 11, 2024 | 75.47 | 75.85 | 75.10 | 75.73 | 75.73 | 33,605 |
Oct 10, 2024 | 75.30 | 75.59 | 74.97 | 75.59 | 75.59 | 38,067 |
Oct 9, 2024 | 75.37 | 75.64 | 75.11 | 75.64 | 75.64 | 42,935 |
Oct 8, 2024 | 75.14 | 75.97 | 75.03 | 75.91 | 75.91 | 20,765 |
Oct 7, 2024 | 76.19 | 76.28 | 75.57 | 75.72 | 75.72 | 25,585 |
Oct 4, 2024 | 75.28 | 76.38 | 75.28 | 76.15 | 76.15 | 31,964 |
Oct 3, 2024 | 75.05 | 75.19 | 74.63 | 75.08 | 75.08 | 9,292 |
Oct 2, 2024 | 75.28 | 75.36 | 74.86 | 75.36 | 75.36 | 21,713 |
Oct 1, 2024 | 75.82 | 76.29 | 75.39 | 75.60 | 75.60 | 45,527 |
Sep 30, 2024 | 75.23 | 75.58 | 74.84 | 75.03 | 75.03 | 63,397 |
Sep 27, 2024 | 75.22 | 75.62 | 74.34 | 75.16 | 75.16 | 29,163 |
Sep 26, 2024 | 75.71 | 76.48 | 75.63 | 76.06 | 76.06 | 21,489 |
Sep 25, 2024 | 74.05 | 74.46 | 74.01 | 74.40 | 74.40 | 14,983 |
Sep 24, 2024 | 74.55 | 74.75 | 74.30 | 74.57 | 74.57 | 17,558 |
Sep 23, 2024 | 74.86 | 75.34 | 74.80 | 75.22 | 75.22 | 23,247 |
Sep 20, 2024 | 74.62 | 75.05 | 74.24 | 74.55 | 74.55 | 15,891 |
Sep 19, 2024 | 73.90 | 74.61 | 73.71 | 74.48 | 74.48 | 28,055 |
Sep 18, 2024 | 72.87 | 73.03 | 72.64 | 72.75 | 72.75 | 11,512 |
Sep 17, 2024 | 73.18 | 73.66 | 73.12 | 73.43 | 73.43 | 21,170 |
Sep 16, 2024 | 73.76 | 74.08 | 73.53 | 73.73 | 73.73 | 16,865 |
Sep 13, 2024 | 73.63 | 73.96 | 73.45 | 73.90 | 73.90 | 25,744 |
Sep 12, 2024 | 73.81 | 73.96 | 73.35 | 73.74 | 73.74 | 20,234 |
Sep 11, 2024 | 72.96 | 73.24 | 72.30 | 72.60 | 72.60 | 26,054 |
Sep 10, 2024 | 72.72 | 73.27 | 72.70 | 72.81 | 72.81 | 21,981 |
Sep 9, 2024 | 73.10 | 73.73 | 73.01 | 73.52 | 73.52 | 30,644 |
Sep 6, 2024 | 73.29 | 73.39 | 71.63 | 71.82 | 71.82 | 55,191 |
Sep 5, 2024 | 73.86 | 74.34 | 73.71 | 74.04 | 74.04 | 22,327 |
Sep 4, 2024 | 73.79 | 74.28 | 73.65 | 74.14 | 74.14 | 14,919 |
Sep 3, 2024 | 76.43 | 76.44 | 75.31 | 75.56 | 75.56 | 33,985 |
Sep 2, 2024 | 75.80 | 75.82 | 75.41 | 75.55 | 75.55 | 17,990 |
Aug 30, 2024 | 76.32 | 76.58 | 75.93 | 75.93 | 75.93 | 19,796 |
Aug 29, 2024 | 75.50 | 76.04 | 75.50 | 75.84 | 75.84 | 15,259 |
Aug 28, 2024 | 75.35 | 75.81 | 75.31 | 75.31 | 75.31 | 9,422 |
Aug 27, 2024 | 74.69 | 75.10 | 74.58 | 74.96 | 74.96 | 15,162 |
Aug 26, 2024 | 74.41 | 74.87 | 74.36 | 74.36 | 74.36 | 25,267 |
Aug 23, 2024 | 74.82 | 75.24 | 74.62 | 74.85 | 74.85 | 22,844 |
Aug 22, 2024 | 74.48 | 74.90 | 74.37 | 74.40 | 74.40 | 12,993 |
Aug 21, 2024 | 74.25 | 74.65 | 74.10 | 74.22 | 74.22 | 17,733 |
Aug 20, 2024 | 73.94 | 74.11 | 73.66 | 73.70 | 73.70 | 29,986 |
Aug 19, 2024 | 73.90 | 74.13 | 73.65 | 74.06 | 74.06 | 24,282 |
Aug 16, 2024 | 74.01 | 74.10 | 73.14 | 73.60 | 73.60 | 12,087 |
Aug 15, 2024 | 72.33 | 73.41 | 72.18 | 73.18 | 73.18 | 21,337 |
Aug 14, 2024 | 72.01 | 72.52 | 71.11 | 71.59 | 71.59 | 22,541 |
Aug 13, 2024 | 71.41 | 72.02 | 70.95 | 71.98 | 71.98 | 23,463 |
Aug 12, 2024 | 69.96 | 70.50 | 69.77 | 70.17 | 70.17 | 31,772 |
Aug 9, 2024 | 69.54 | 70.17 | 69.16 | 69.44 | 69.44 | 47,322 |
Aug 8, 2024 | 69.35 | 70.17 | 68.39 | 70.14 | 70.14 | 31,415 |
Aug 7, 2024 | 69.67 | 70.50 | 68.94 | 69.93 | 69.93 | 39,942 |
Aug 6, 2024 | 67.06 | 67.72 | 65.72 | 67.15 | 67.15 | 84,726 |
Aug 5, 2024 | 63.21 | 67.54 | 63.21 | 67.14 | 67.14 | 57,198 |
Aug 2, 2024 | 70.78 | 70.84 | 68.28 | 68.80 | 68.80 | 33,241 |
Aug 1, 2024 | 75.00 | 75.00 | 73.60 | 73.61 | 73.61 | 43,386 |
Jul 31, 2024 | 76.30 | 76.65 | 76.07 | 76.38 | 76.38 | 32,745 |
Jul 30, 2024 | 74.10 | 74.69 | 74.08 | 74.32 | 74.32 | 14,712 |
Jul 29, 2024 | 74.45 | 74.66 | 73.99 | 73.99 | 73.99 | 31,632 |
Jul 26, 2024 | 73.07 | 73.76 | 72.92 | 73.70 | 73.70 | 19,828 |
Jul 25, 2024 | 73.75 | 73.78 | 72.50 | 73.06 | 73.06 | 29,016 |
Jul 24, 2024 | 75.17 | 75.39 | 74.65 | 74.73 | 74.73 | 19,663 |
Jul 23, 2024 | 75.18 | 75.63 | 75.10 | 75.55 | 75.55 | 17,834 |
Jul 22, 2024 | 75.04 | 75.46 | 74.92 | 75.21 | 75.21 | 19,293 |
Jul 19, 2024 | 75.22 | 75.45 | 75.09 | 75.18 | 75.18 | 15,094 |
Jul 18, 2024 | 76.27 | 76.33 | 75.76 | 75.76 | 75.76 | 27,519 |
Jul 17, 2024 | 76.72 | 76.81 | 76.15 | 76.35 | 76.35 | 70,714 |
Jul 16, 2024 | 76.30 | 76.87 | 76.22 | 76.78 | 76.78 | 50,919 |
Jul 15, 2024 | 76.47 | 76.59 | 76.26 | 76.37 | 76.37 | 26,517 |
Jul 12, 2024 | 76.08 | 76.62 | 75.76 | 76.55 | 76.55 | 29,929 |
Jul 11, 2024 | 76.28 | 76.96 | 75.90 | 76.58 | 76.58 | 34,186 |
Jul 10, 2024 | 76.15 | 76.79 | 76.08 | 76.79 | 76.79 | 35,551 |
Jul 9, 2024 | 75.82 | 75.85 | 75.49 | 75.49 | 75.49 | 18,831 |
Jul 8, 2024 | 75.04 | 75.33 | 75.01 | 75.28 | 75.28 | 16,238 |
Jul 5, 2024 | 75.47 | 75.57 | 75.22 | 75.37 | 75.37 | 38,541 |
Jul 4, 2024 | 75.60 | 75.83 | 75.55 | 75.63 | 75.63 | 25,077 |
Jul 3, 2024 | 74.99 | 75.06 | 74.75 | 74.98 | 74.98 | 22,733 |
Jul 2, 2024 | 74.58 | 74.79 | 74.40 | 74.79 | 74.79 | 29,121 |
Jul 1, 2024 | 73.86 | 74.14 | 73.69 | 73.83 | 73.83 | 18,904 |
Jun 28, 2024 | 73.95 | 74.95 | 73.89 | 74.64 | 74.64 | 43,780 |
Jun 27, 2024 | 73.71 | 73.89 | 73.50 | 73.73 | 73.73 | 16,613 |
Jun 26, 2024 | 74.00 | 74.17 | 73.56 | 73.60 | 73.60 | 17,815 |
Jun 25, 2024 | 73.54 | 73.66 | 73.44 | 73.58 | 73.58 | 25,817 |
Jun 24, 2024 | 72.28 | 72.72 | 72.25 | 72.68 | 72.68 | 23,789 |
Jun 21, 2024 | 72.26 | 72.56 | 72.08 | 72.14 | 72.14 | 15,560 |
Jun 20, 2024 | 72.54 | 72.64 | 72.34 | 72.46 | 72.46 | 19,046 |
Jun 19, 2024 | 72.78 | 72.79 | 72.19 | 72.22 | 72.22 | 10,900 |
Jun 18, 2024 | 72.24 | 72.52 | 72.04 | 72.29 | 72.29 | 23,411 |
Jun 17, 2024 | 72.37 | 72.40 | 71.95 | 72.15 | 72.15 | 15,744 |
Jun 14, 2024 | 73.10 | 73.52 | 72.99 | 73.23 | 73.23 | 22,028 |
Jun 13, 2024 | 72.88 | 72.98 | 72.50 | 72.75 | 72.75 | 28,321 |
Jun 12, 2024 | 73.84 | 74.29 | 73.65 | 74.06 | 74.06 | 21,333 |
Jun 11, 2024 | 74.31 | 74.36 | 73.95 | 73.96 | 73.96 | 19,251 |
Jun 10, 2024 | 74.45 | 74.81 | 74.21 | 74.81 | 74.81 | 13,026 |
Jun 7, 2024 | 73.64 | 73.86 | 73.31 | 73.86 | 73.86 | 15,956 |
Jun 6, 2024 | 73.70 | 73.83 | 72.90 | 73.68 | 73.68 | 13,829 |
Jun 5, 2024 | 73.34 | 73.62 | 73.16 | 73.57 | 73.57 | 34,813 |
Jun 4, 2024 | 74.00 | 74.28 | 73.81 | 73.81 | 73.81 | 15,369 |
Jun 3, 2024 | 74.14 | 74.24 | 73.89 | 74.00 | 74.00 | 22,223 |
May 31, 2024 | 73.56 | 73.71 | 73.27 | 73.32 | 73.32 | 32,609 |
May 30, 2024 | 72.67 | 72.95 | 72.59 | 72.82 | 72.82 | 19,967 |
May 29, 2024 | 72.73 | 72.88 | 72.26 | 72.33 | 72.33 | 21,806 |
May 28, 2024 | 73.46 | 73.61 | 73.30 | 73.42 | 73.42 | 14,260 |
May 27, 2024 | 73.57 | 73.67 | 73.43 | 73.60 | 73.60 | 7,282 |
May 24, 2024 | 73.04 | 73.21 | 72.88 | 73.01 | 73.01 | 12,146 |
May 23, 2024 | 73.49 | 73.59 | 72.67 | 72.85 | 72.85 | 20,480 |
May 22, 2024 | 72.82 | 72.96 | 72.65 | 72.79 | 72.79 | 16,985 |
May 21, 2024 | 73.51 | 73.65 | 73.32 | 73.43 | 73.43 | 23,989 |
May 20, 2024 | 73.96 | 74.01 | 73.69 | 73.90 | 73.90 | 3,828 |
May 17, 2024 | 73.36 | 73.59 | 73.20 | 73.22 | 73.22 | 19,484 |
May 16, 2024 | 73.64 | 73.64 | 73.12 | 73.18 | 73.18 | 16,192 |
May 15, 2024 | 72.85 | 73.82 | 72.82 | 73.35 | 73.35 | 33,446 |
May 14, 2024 | 72.71 | 72.94 | 72.66 | 72.70 | 72.70 | 28,869 |
May 13, 2024 | 72.83 | 72.88 | 72.58 | 72.64 | 72.64 | 18,117 |
May 10, 2024 | 73.18 | 73.46 | 73.04 | 73.06 | 73.06 | 46,258 |
May 9, 2024 | 72.97 | 73.23 | 72.78 | 73.13 | 73.13 | 3,470 |
May 8, 2024 | 73.19 | 73.31 | 72.91 | 73.24 | 73.24 | 16,549 |
May 7, 2024 | 74.67 | 74.71 | 74.07 | 74.17 | 74.17 | 33,675 |
May 6, 2024 | 74.79 | 74.87 | 74.44 | 74.69 | 74.69 | 15,837 |
May 3, 2024 | 74.02 | 74.37 | 73.76 | 74.18 | 74.18 | 36,061 |
May 2, 2024 | 73.76 | 74.16 | 73.65 | 73.78 | 73.78 | 19,407 |
Apr 30, 2024 | 73.77 | 73.94 | 73.30 | 73.37 | 73.37 | 27,561 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%