LSE - Delayed Quote USD
WisdomTree Emerging Markets Equity Income UCITS ETF (DEMR.L)
27.61
+0.25
+(0.90%)
As of 8:44:28 AM GMT+1. Market Open.
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 |
---|---|---|---|---|---|---|
May 1, 2025 | 27.11 | 27.61 | 27.11 | 27.61 | 27.61 | 4 |
Apr 30, 2025 | 27.59 | 27.59 | 27.42 | 27.36 | 27.36 | - |
Apr 29, 2025 | 27.55 | 27.55 | 27.55 | 27.60 | 27.60 | 29 |
Apr 28, 2025 | 27.57 | 27.57 | 27.57 | 27.34 | 27.34 | 3 |
Apr 25, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Apr 24, 2025 | 27.30 | 27.30 | 27.30 | 27.20 | 27.20 | 1,307 |
Apr 23, 2025 | 27.06 | 27.06 | 27.06 | 27.11 | 27.11 | 370 |
Apr 22, 2025 | 26.72 | 26.80 | 26.48 | 26.80 | 26.80 | 244 |
Apr 17, 2025 | 26.47 | 26.47 | 26.47 | 26.62 | 26.62 | 200 |
Apr 16, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Apr 15, 2025 | 25.83 | 25.83 | 25.83 | 26.58 | 26.58 | 5,027 |
Apr 14, 2025 | 26.27 | 26.56 | 26.27 | 26.44 | 26.44 | 342 |
Apr 11, 2025 | 26.11 | 26.11 | 25.73 | 25.85 | 25.85 | 8 |
Apr 10, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Apr 9, 2025 | 24.60 | 24.60 | 24.27 | 24.23 | 24.23 | 1,333 |
Apr 8, 2025 | 25.02 | 25.12 | 24.99 | 24.88 | 24.88 | 2,984 |
Apr 7, 2025 | 24.68 | 24.99 | 24.17 | 24.71 | 24.71 | 1,755 |
Apr 4, 2025 | 26.59 | 26.96 | 25.20 | 25.20 | 25.20 | 4,106 |
Apr 3, 2025 | 27.28 | 27.28 | 27.15 | 27.16 | 27.16 | 406 |
Apr 2, 2025 | 27.25 | 27.56 | 27.25 | 27.57 | 27.57 | 1,746 |
Apr 1, 2025 | 27.44 | 27.46 | 27.43 | 27.49 | 27.49 | 2,205 |
Mar 31, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1,956 |
Mar 28, 2025 | 27.77 | 27.77 | 27.41 | 27.64 | 27.64 | 5,600 |
Mar 27, 2025 | 28.00 | 28.00 | 28.00 | 27.82 | 27.82 | - |
Mar 26, 2025 | 27.92 | 27.92 | 27.61 | 27.76 | 27.76 | 3,072 |
Mar 25, 2025 | 28.04 | 28.17 | 28.04 | 27.90 | 27.90 | 3,438 |
Mar 24, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Mar 21, 2025 | 27.69 | 27.99 | 27.55 | 27.61 | 27.61 | 5,696 |
Mar 20, 2025 | 27.79 | 27.88 | 27.79 | 27.80 | 27.80 | 1,499 |
Mar 19, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Mar 18, 2025 | 28.10 | 28.19 | 27.87 | 28.19 | 28.19 | 3,664 |
Mar 17, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Mar 14, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Mar 13, 2025 | 27.13 | 27.13 | 27.13 | 27.20 | 27.20 | 3,621 |
Mar 12, 2025 | 27.15 | 27.15 | 27.03 | 27.21 | 27.21 | 885 |
Mar 11, 2025 | 26.96 | 26.96 | 26.96 | 26.97 | 26.97 | 6 |
Mar 10, 2025 | 27.12 | 27.14 | 26.94 | 27.01 | 27.01 | 956 |
Mar 7, 2025 | 27.34 | 27.34 | 27.34 | 27.19 | 27.19 | 1,342 |
Mar 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 933 |
Mar 5, 2025 | 27.06 | 27.06 | 27.06 | 27.24 | 27.24 | 5,069 |
Mar 4, 2025 | 26.73 | 26.93 | 26.72 | 26.93 | 26.93 | 129 |
Mar 3, 2025 | 26.93 | 26.97 | 26.85 | 26.91 | 26.91 | 491 |
Feb 28, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Feb 27, 2025 | 27.35 | 27.55 | 27.35 | 27.05 | 27.05 | 2,118 |
Feb 26, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Feb 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Feb 24, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Feb 21, 2025 | 27.59 | 27.62 | 27.59 | 27.45 | 27.45 | 25 |
Feb 20, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Feb 19, 2025 | 27.45 | 27.45 | 27.45 | 27.39 | 27.39 | 44 |
Feb 18, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Feb 17, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Feb 14, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Feb 13, 2025 | 26.96 | 26.96 | 26.96 | 27.00 | 27.00 | 450 |
Feb 12, 2025 | 26.80 | 26.85 | 26.80 | 26.77 | 26.77 | 1,518 |
Feb 11, 2025 | 26.81 | 26.81 | 26.81 | 26.78 | 26.78 | 1,810 |
Feb 10, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Feb 7, 2025 | 26.86 | 26.87 | 26.86 | 26.65 | 26.65 | 30 |
Feb 6, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Feb 5, 2025 | 26.74 | 26.74 | 26.62 | 26.66 | 26.66 | 3,809 |
Feb 4, 2025 | 26.84 | 26.99 | 26.84 | 26.99 | 26.99 | 6,022 |
Feb 3, 2025 | 26.72 | 26.72 | 26.52 | 26.58 | 26.58 | 74 |
Jan 31, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
Jan 30, 2025 | 26.73 | 26.73 | 26.73 | 26.67 | 26.67 | 81 |
Jan 29, 2025 | 26.70 | 26.75 | 26.70 | 26.57 | 26.57 | 62 |
Jan 28, 2025 | 26.62 | 26.62 | 26.57 | 26.42 | 26.42 | 1,087 |
Jan 27, 2025 | 26.48 | 26.48 | 26.47 | 26.34 | 26.34 | 21 |
Jan 24, 2025 | 26.65 | 26.65 | 26.65 | 26.74 | 26.74 | 4 |
Jan 23, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Jan 22, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Jan 21, 2025 | 26.41 | 26.45 | 26.41 | 26.45 | 26.45 | 177 |
Jan 20, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jan 17, 2025 | 26.34 | 26.34 | 26.34 | 26.25 | 26.25 | 2 |
Jan 16, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Jan 15, 2025 | 26.17 | 26.17 | 26.17 | 26.06 | 26.06 | 189 |
Jan 14, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Jan 13, 2025 | 25.47 | 25.51 | 25.47 | 25.48 | 25.48 | 101 |
Jan 10, 2025 | 25.79 | 25.79 | 25.62 | 25.67 | 25.67 | 497 |
Jan 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Jan 8, 2025 | 26.14 | 26.14 | 26.14 | 26.00 | 26.00 | 582 |
Jan 7, 2025 | 26.32 | 26.38 | 26.32 | 26.21 | 26.21 | 299 |
Jan 6, 2025 | 26.26 | 26.39 | 26.26 | 26.27 | 26.27 | 5,264 |
Jan 3, 2025 | 25.70 | 25.70 | 25.70 | 26.09 | 26.09 | 36 |
Jan 2, 2025 | 26.09 | 26.29 | 26.09 | 26.14 | 26.14 | 3,819 |
Dec 31, 2024 | 26.38 | 26.38 | 26.38 | 26.25 | 26.25 | 2 |
Dec 30, 2024 | 26.53 | 26.54 | 26.20 | 26.20 | 26.20 | 46 |
Dec 27, 2024 | 26.23 | 26.23 | 26.23 | 26.40 | 26.40 | 46 |
Dec 24, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Dec 23, 2024 | 26.50 | 26.50 | 26.34 | 26.23 | 26.23 | 124 |
Dec 20, 2024 | 26.30 | 26.30 | 25.92 | 26.22 | 26.22 | 346 |
Dec 19, 2024 | 26.36 | 26.36 | 26.05 | 26.35 | 26.35 | 1,650 |
Dec 18, 2024 | 26.57 | 26.57 | 26.57 | 26.50 | 26.50 | 148 |
Dec 17, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Dec 16, 2024 | 26.89 | 26.89 | 26.74 | 26.57 | 26.57 | 43 |
Dec 13, 2024 | 26.65 | 26.69 | 26.65 | 26.67 | 26.67 | 5,440 |
Dec 12, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Dec 11, 2024 | 26.60 | 27.02 | 26.60 | 26.85 | 26.85 | 5,166 |
Dec 10, 2024 | 26.86 | 26.86 | 26.86 | 26.82 | 26.82 | 90 |
Dec 9, 2024 | 27.14 | 27.14 | 27.14 | 27.16 | 27.16 | 79 |
Dec 6, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Dec 5, 2024 | 26.76 | 26.76 | 26.76 | 26.70 | 26.70 | 21 |
Dec 4, 2024 | 26.58 | 26.64 | 26.58 | 26.55 | 26.55 | 171 |
Dec 3, 2024 | 26.56 | 26.56 | 26.56 | 26.45 | 26.45 | 37 |
Dec 2, 2024 | 26.53 | 26.53 | 26.53 | 26.34 | 26.34 | 10 |
Nov 29, 2024 | 26.27 | 26.34 | 26.27 | 26.42 | 26.42 | 184 |
Nov 28, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Nov 27, 2024 | 26.38 | 26.39 | 26.35 | 26.25 | 26.25 | 335 |
Nov 26, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Nov 25, 2024 | 26.75 | 26.75 | 26.75 | 26.34 | 26.34 | 9 |
Nov 22, 2024 | 26.38 | 26.38 | 26.10 | 26.28 | 26.28 | 1,738 |
Nov 21, 2024 | 26.43 | 26.45 | 26.39 | 26.30 | 26.30 | 1,330 |
Nov 20, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Nov 19, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Nov 18, 2024 | 26.48 | 26.48 | 26.48 | 26.33 | 26.33 | 7 |
Nov 15, 2024 | 26.00 | 26.00 | 26.00 | 26.16 | 26.16 | 120 |
Nov 14, 2024 | 26.08 | 26.80 | 25.90 | 26.15 | 26.15 | 8,291 |
Nov 13, 2024 | 26.22 | 26.22 | 26.17 | 26.11 | 26.11 | 2,278 |
Nov 12, 2024 | 26.32 | 26.32 | 26.32 | 26.22 | 26.22 | 1,232 |
Nov 11, 2024 | 26.94 | 26.94 | 26.64 | 26.57 | 26.57 | 595 |
Nov 8, 2024 | 26.85 | 26.85 | 26.77 | 26.73 | 26.73 | 1,631 |
Nov 7, 2024 | 27.50 | 27.50 | 27.50 | 27.38 | 27.38 | 1,613 |
Nov 6, 2024 | 26.71 | 26.99 | 26.60 | 26.99 | 26.99 | 379 |
Nov 5, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Nov 4, 2024 | 27.06 | 27.08 | 27.06 | 26.98 | 26.98 | 2,472 |
Nov 1, 2024 | 27.06 | 27.06 | 27.06 | 26.97 | 26.97 | 6 |
Oct 31, 2024 | 26.90 | 26.95 | 26.84 | 26.76 | 26.76 | 419 |
Oct 30, 2024 | 27.04 | 27.04 | 27.04 | 26.92 | 26.92 | 560 |
Oct 29, 2024 | 27.30 | 27.30 | 27.30 | 27.13 | 27.13 | 103 |
Oct 28, 2024 | 27.49 | 27.49 | 27.49 | 27.22 | 27.22 | 9 |
Oct 25, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Oct 24, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
Oct 23, 2024 | 27.59 | 27.59 | 27.59 | 27.35 | 27.35 | 82 |
Oct 22, 2024 | 27.54 | 27.54 | 27.54 | 27.46 | 27.46 | 82 |
Oct 21, 2024 | 27.62 | 27.87 | 27.54 | 27.44 | 27.44 | 2,594 |
Oct 18, 2024 | 27.88 | 28.58 | 27.88 | 27.78 | 27.78 | 2,091 |
Oct 17, 2024 | 27.51 | 27.86 | 27.51 | 27.69 | 27.69 | 12 |
Oct 16, 2024 | 27.93 | 28.02 | 27.92 | 27.97 | 27.97 | 871 |
Oct 15, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Oct 14, 2024 | 28.13 | 28.17 | 28.13 | 27.99 | 27.99 | 578 |
Oct 11, 2024 | 27.95 | 28.04 | 27.93 | 27.88 | 27.88 | 1,199 |
Oct 10, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Oct 9, 2024 | 27.62 | 27.62 | 27.53 | 27.55 | 27.55 | 210 |
Oct 8, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Oct 7, 2024 | 28.28 | 28.62 | 28.10 | 28.26 | 28.26 | 584 |
Oct 4, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Oct 3, 2024 | 27.85 | 27.85 | 27.85 | 27.88 | 27.88 | 3,177 |
Oct 2, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Oct 1, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Sep 30, 2024 | 27.92 | 28.52 | 27.92 | 27.85 | 27.85 | 67 |
Sep 27, 2024 | 28.33 | 28.33 | 28.33 | 28.32 | 28.32 | 521 |
Sep 26, 2024 | 28.69 | 28.72 | 28.40 | 28.45 | 28.45 | 2,942 |
Sep 25, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Sep 24, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Sep 23, 2024 | 27.26 | 27.26 | 27.26 | 27.16 | 27.16 | 5 |
Sep 20, 2024 | 27.07 | 27.07 | 26.95 | 26.83 | 26.83 | 187 |
Sep 19, 2024 | 27.04 | 27.04 | 27.04 | 27.09 | 27.09 | 591 |
Sep 18, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Sep 17, 2024 | 26.90 | 26.90 | 26.90 | 26.81 | 26.81 | 743 |
Sep 16, 2024 | 26.95 | 26.95 | 26.95 | 26.70 | 26.70 | 23 |
Sep 13, 2024 | 26.48 | 26.65 | 26.47 | 26.64 | 26.64 | 167 |
Sep 12, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Sep 11, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Sep 10, 2024 | 26.20 | 26.20 | 26.06 | 26.10 | 26.10 | 564 |
Sep 9, 2024 | 26.31 | 26.45 | 26.27 | 26.26 | 26.26 | 626 |
Sep 6, 2024 | 26.25 | 26.25 | 26.25 | 26.18 | 26.18 | 36 |
Sep 5, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Sep 4, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Sep 3, 2024 | 26.92 | 26.92 | 26.65 | 26.67 | 26.67 | 243 |
Sep 2, 2024 | 27.14 | 27.49 | 26.97 | 27.08 | 27.08 | 114 |
Aug 30, 2024 | 27.18 | 27.18 | 27.18 | 27.16 | 27.16 | 7 |
Aug 29, 2024 | 27.40 | 27.40 | 27.40 | 27.35 | 27.35 | 27 |
Aug 28, 2024 | 27.36 | 27.36 | 27.26 | 27.27 | 27.27 | 187 |
Aug 27, 2024 | 27.49 | 27.51 | 27.49 | 27.42 | 27.42 | 431 |
Aug 23, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Aug 22, 2024 | 26.92 | 27.02 | 26.92 | 26.92 | 26.92 | 458 |
Aug 21, 2024 | 27.16 | 27.29 | 27.16 | 27.25 | 27.25 | 574 |
Aug 20, 2024 | 27.47 | 27.47 | 27.35 | 27.24 | 27.24 | 159 |
Aug 19, 2024 | 27.56 | 27.56 | 27.51 | 27.44 | 27.44 | 160 |
Aug 16, 2024 | 27.07 | 27.07 | 27.06 | 27.00 | 27.00 | 44 |
Aug 15, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Aug 14, 2024 | 26.61 | 26.72 | 26.61 | 26.64 | 26.64 | 2,954 |
Aug 13, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Aug 12, 2024 | 26.08 | 26.40 | 25.80 | 26.32 | 26.32 | 439 |
Aug 9, 2024 | 25.89 | 26.20 | 25.89 | 25.95 | 25.95 | 60 |
Aug 8, 2024 | 25.66 | 25.66 | 25.66 | 25.80 | 25.80 | 130 |
Aug 7, 2024 | 25.57 | 25.57 | 25.57 | 25.64 | 25.64 | 35 |
Aug 6, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Aug 5, 2024 | 24.60 | 25.52 | 24.18 | 24.87 | 24.87 | 18,383 |
Aug 2, 2024 | 26.15 | 26.15 | 25.67 | 25.73 | 25.73 | 1,035 |
Aug 1, 2024 | 26.40 | 26.40 | 25.66 | 26.44 | 26.44 | 246 |
Jul 31, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Jul 30, 2024 | 26.37 | 26.37 | 26.37 | 26.27 | 26.27 | 23 |
Jul 29, 2024 | 26.39 | 26.74 | 26.37 | 26.21 | 26.21 | 364 |
Jul 26, 2024 | 26.08 | 26.08 | 26.08 | 26.45 | 26.45 | 18 |
Jul 25, 2024 | 25.98 | 25.98 | 25.98 | 26.39 | 26.39 | 17 |
Jul 24, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Jul 23, 2024 | 26.88 | 27.02 | 26.82 | 26.80 | 26.80 | 1,221 |
Jul 22, 2024 | 26.63 | 26.89 | 26.63 | 26.74 | 26.74 | 332 |
Jul 19, 2024 | 26.96 | 27.05 | 26.96 | 26.96 | 26.96 | 2,858 |
Jul 18, 2024 | 27.33 | 27.33 | 27.33 | 27.00 | 27.00 | 109 |
Jul 17, 2024 | 27.60 | 27.78 | 27.43 | 27.32 | 27.32 | 4,410 |
Jul 16, 2024 | 27.65 | 27.84 | 27.54 | 27.47 | 27.47 | 630 |
Jul 15, 2024 | 27.85 | 27.94 | 27.85 | 27.92 | 27.92 | 9,716 |
Jul 12, 2024 | 27.70 | 27.95 | 27.70 | 27.94 | 27.94 | 173 |
Jul 11, 2024 | 27.97 | 27.97 | 27.97 | 27.84 | 27.84 | 686 |
Jul 10, 2024 | 27.65 | 27.85 | 27.65 | 27.76 | 27.76 | 5,509 |
Jul 9, 2024 | 27.72 | 27.74 | 27.67 | 27.51 | 27.51 | 6,394 |
Jul 8, 2024 | 27.71 | 27.71 | 27.71 | 27.57 | 27.57 | 15 |
Jul 5, 2024 | 27.43 | 27.43 | 27.22 | 27.30 | 27.30 | 5,098 |
Jul 4, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Jul 3, 2024 | 27.16 | 27.33 | 27.16 | 27.27 | 27.27 | 2,053 |
Jul 2, 2024 | 26.97 | 27.00 | 26.87 | 26.90 | 26.90 | 327 |
Jul 1, 2024 | 27.21 | 27.21 | 27.07 | 26.95 | 26.95 | 30 |
Jun 28, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Jun 27, 2024 | 26.93 | 26.93 | 26.84 | 26.68 | 26.68 | 40 |
Jun 26, 2024 | 26.89 | 26.89 | 26.73 | 26.65 | 26.65 | 126 |
Jun 25, 2024 | 26.98 | 26.98 | 26.64 | 26.80 | 26.80 | 43 |
Jun 24, 2024 | 27.20 | 27.27 | 27.20 | 27.11 | 27.11 | 108 |
Jun 21, 2024 | 27.25 | 27.25 | 27.25 | 27.17 | 27.17 | 438 |
Jun 20, 2024 | 27.27 | 27.27 | 27.27 | 27.18 | 27.18 | 540 |
Jun 19, 2024 | 27.12 | 27.34 | 27.12 | 27.09 | 27.09 | 91 |
Jun 18, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Jun 17, 2024 | 26.39 | 26.57 | 26.25 | 26.38 | 26.38 | 78 |
Jun 14, 2024 | 27.26 | 27.26 | 27.26 | 26.36 | 26.36 | 32 |
Jun 13, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Jun 12, 2024 | 26.44 | 26.61 | 26.44 | 26.35 | 26.35 | 94 |
Jun 11, 2024 | 26.13 | 26.13 | 25.92 | 25.96 | 25.96 | 959 |
Jun 10, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
Jun 7, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Jun 6, 2024 | 26.47 | 26.47 | 26.47 | 26.43 | 26.43 | 46 |
Jun 5, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Jun 4, 2024 | 26.22 | 26.22 | 26.22 | 26.05 | 26.05 | 315 |
Jun 3, 2024 | 26.77 | 27.76 | 26.67 | 26.48 | 26.48 | 84 |
May 31, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
May 30, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
May 29, 2024 | 27.02 | 27.21 | 26.82 | 26.72 | 26.72 | 210 |
May 28, 2024 | 27.20 | 27.31 | 27.20 | 27.25 | 27.25 | 4,281 |
May 24, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
May 23, 2024 | 27.21 | 27.21 | 27.06 | 26.88 | 26.88 | 3,561 |
May 22, 2024 | 27.03 | 27.23 | 27.03 | 27.10 | 27.10 | 11,338 |
May 21, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
May 20, 2024 | 27.32 | 27.32 | 27.15 | 27.15 | 27.15 | 1,167 |
May 17, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
May 16, 2024 | 27.21 | 27.21 | 27.01 | 26.98 | 26.98 | 154 |
May 15, 2024 | 26.72 | 26.87 | 26.72 | 26.80 | 26.80 | 797 |
May 14, 2024 | 26.78 | 26.78 | 26.78 | 26.77 | 26.77 | 34 |
May 13, 2024 | 26.67 | 26.76 | 26.65 | 26.68 | 26.68 | 3,005 |
May 10, 2024 | 26.62 | 26.62 | 26.62 | 26.61 | 26.61 | 240 |
May 9, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
May 8, 2024 | 26.29 | 26.30 | 26.29 | 26.30 | 26.30 | 888 |
May 7, 2024 | 26.21 | 26.79 | 26.13 | 26.28 | 26.28 | 3,716 |
May 3, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
May 2, 2024 | 25.82 | 25.82 | 25.82 | 25.76 | 25.76 | 228 |
May 1, 2024 | 25.54 | 25.59 | 25.20 | 25.47 | 25.47 | 176 |
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%