LSE - Delayed Quote USD
Amundi Dow Jones Industrial Average UCITS ETF Dist (DJEU.L)
447.64
+1.06
+(0.24%)
At close: January 24 at 2:31:40 PM GMT
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 |
---|---|---|---|---|---|---|
Jan 24, 2025 | 447.24 | 447.24 | 447.24 | 447.64 | 447.64 | 23 |
Jan 23, 2025 | 446.58 | 446.58 | 446.58 | 446.58 | 446.58 | - |
Jan 22, 2025 | 443.74 | 443.74 | 443.74 | 443.74 | 443.74 | - |
Jan 21, 2025 | 441.68 | 441.68 | 441.68 | 441.68 | 441.68 | - |
Jan 20, 2025 | 437.77 | 437.77 | 437.77 | 439.07 | 439.07 | 230 |
Jan 17, 2025 | 436.59 | 436.59 | 436.59 | 438.30 | 438.30 | 120 |
Jan 16, 2025 | 435.63 | 435.63 | 434.18 | 434.61 | 434.61 | 1,093 |
Jan 15, 2025 | 433.86 | 433.86 | 433.86 | 433.80 | 433.80 | 235 |
Jan 14, 2025 | 426.83 | 426.83 | 426.83 | 425.39 | 425.39 | 236 |
Jan 13, 2025 | 420.84 | 423.21 | 420.84 | 423.21 | 423.21 | 36 |
Jan 10, 2025 | 425.00 | 425.00 | 425.00 | 421.89 | 421.89 | 5 |
Jan 9, 2025 | 426.78 | 426.78 | 426.78 | 426.78 | 426.78 | - |
Jan 8, 2025 | 427.50 | 427.50 | 427.50 | 427.50 | 427.50 | - |
Jan 7, 2025 | 429.81 | 429.81 | 429.81 | 429.81 | 429.81 | - |
Jan 6, 2025 | 432.83 | 432.83 | 432.83 | 432.83 | 432.83 | - |
Jan 3, 2025 | 427.80 | 428.34 | 427.79 | 428.34 | 428.34 | 176 |
Jan 2, 2025 | 430.15 | 431.37 | 428.88 | 428.22 | 428.22 | 818 |
Dec 31, 2024 | 430.07 | 430.07 | 429.81 | 429.81 | 429.81 | 4 |
Dec 30, 2024 | 427.79 | 427.79 | 427.79 | 427.79 | 427.79 | - |
Dec 27, 2024 | 432.33 | 432.33 | 432.33 | 432.33 | 432.33 | - |
Dec 24, 2024 | 431.13 | 431.13 | 431.13 | 431.13 | 431.13 | - |
Dec 23, 2024 | 428.70 | 428.70 | 428.70 | 428.70 | 428.70 | - |
Dec 20, 2024 | 424.50 | 424.52 | 424.50 | 431.81 | 431.81 | 12 |
Dec 19, 2024 | 429.14 | 429.14 | 428.82 | 428.50 | 428.50 | 555 |
Dec 18, 2024 | 436.89 | 436.89 | 436.89 | 436.89 | 436.89 | - |
Dec 17, 2024 | 436.89 | 436.89 | 436.89 | 436.89 | 436.89 | - |
Dec 16, 2024 | 441.24 | 441.24 | 440.64 | 440.90 | 440.90 | 216 |
Dec 13, 2024 | 441.47 | 441.47 | 441.47 | 441.47 | 441.47 | - |
Dec 12, 2024 | 443.97 | 443.97 | 443.97 | 443.97 | 443.97 | - |
Dec 11, 2024 | 444.77 | 444.77 | 444.77 | 444.77 | 444.77 | - |
Dec 10, 2024 | 5.06 Dividend | |||||
Dec 10, 2024 | 446.50 | 446.50 | 446.50 | 446.89 | 446.89 | 211 |
Dec 9, 2024 | 453.43 | 453.43 | 453.13 | 453.21 | 448.15 | 74 |
Dec 6, 2024 | 454.66 | 454.66 | 454.66 | 454.66 | 449.58 | - |
Dec 5, 2024 | 457.32 | 457.32 | 457.32 | 456.80 | 451.70 | 40 |
Dec 4, 2024 | 457.06 | 457.06 | 457.06 | 457.06 | 451.95 | - |
Dec 3, 2024 | 453.93 | 453.93 | 453.93 | 453.93 | 448.86 | - |
Dec 2, 2024 | 455.50 | 455.50 | 455.50 | 455.50 | 450.41 | - |
Nov 29, 2024 | 456.86 | 456.86 | 456.86 | 456.86 | 451.76 | - |
Nov 28, 2024 | 455.52 | 455.52 | 455.52 | 455.52 | 450.44 | - |
Nov 27, 2024 | 456.60 | 456.64 | 456.60 | 455.55 | 450.46 | 220 |
Nov 26, 2024 | 453.92 | 454.69 | 452.42 | 452.42 | 447.37 | 486 |
Nov 25, 2024 | 453.46 | 453.46 | 453.46 | 453.46 | 448.39 | - |
Nov 22, 2024 | 444.30 | 447.38 | 444.30 | 447.38 | 442.38 | 18 |
Nov 21, 2024 | 440.37 | 442.32 | 440.12 | 444.86 | 439.89 | 1,614 |
Nov 20, 2024 | 437.49 | 437.49 | 437.49 | 437.77 | 432.88 | 228 |
Nov 19, 2024 | 439.43 | 439.43 | 439.43 | 439.39 | 434.49 | 100 |
Nov 18, 2024 | 441.09 | 441.09 | 441.09 | 441.09 | 436.16 | - |
Nov 15, 2024 | 441.55 | 441.55 | 441.55 | 441.55 | 436.62 | - |
Nov 14, 2024 | 446.96 | 446.99 | 446.36 | 446.03 | 441.05 | 1,258 |
Nov 13, 2024 | 444.68 | 447.24 | 444.68 | 447.30 | 442.30 | 185 |
Nov 12, 2024 | 449.13 | 449.13 | 448.89 | 447.38 | 442.38 | 312 |
Nov 11, 2024 | 450.08 | 450.08 | 450.08 | 449.58 | 444.55 | 224 |
Nov 8, 2024 | 444.54 | 446.38 | 443.71 | 446.73 | 441.74 | 2,216 |
Nov 7, 2024 | 443.75 | 444.05 | 443.37 | 443.48 | 438.53 | 2,298 |
Nov 6, 2024 | 441.60 | 441.60 | 441.60 | 441.60 | 436.67 | - |
Nov 5, 2024 | 424.24 | 424.24 | 424.24 | 426.83 | 422.06 | 6 |
Nov 4, 2024 | 424.47 | 424.47 | 424.47 | 424.47 | 419.73 | - |
Nov 1, 2024 | 427.92 | 427.92 | 427.92 | 427.92 | 423.14 | - |
Oct 31, 2024 | 424.22 | 424.22 | 424.22 | 424.73 | 419.98 | 151 |
Oct 30, 2024 | 427.80 | 427.80 | 427.80 | 429.89 | 425.09 | 10 |
Oct 29, 2024 | 428.98 | 428.98 | 428.98 | 428.98 | 424.19 | - |
Oct 28, 2024 | 429.27 | 429.27 | 429.27 | 430.10 | 425.30 | 10 |
Oct 25, 2024 | 430.69 | 430.69 | 430.69 | 429.25 | 424.45 | 233 |
Oct 24, 2024 | 431.27 | 431.27 | 431.27 | 431.27 | 426.45 | - |
Oct 23, 2024 | 431.27 | 431.27 | 431.27 | 431.27 | 426.45 | - |
Oct 22, 2024 | 434.63 | 434.63 | 434.63 | 434.63 | 429.77 | - |
Oct 21, 2024 | 437.74 | 437.74 | 437.74 | 435.06 | 430.20 | 1 |
Oct 18, 2024 | 438.50 | 438.50 | 438.50 | 437.80 | 432.91 | 350 |
Oct 17, 2024 | 436.81 | 438.43 | 436.81 | 438.56 | 433.66 | 408 |
Oct 16, 2024 | 433.54 | 435.57 | 433.27 | 435.41 | 430.55 | 932 |
Oct 15, 2024 | 437.54 | 437.54 | 437.54 | 435.84 | 430.97 | 9 |
Oct 14, 2024 | 435.79 | 435.79 | 435.79 | 435.79 | 430.92 | - |
Oct 11, 2024 | 430.79 | 433.24 | 430.79 | 433.73 | 428.88 | 202 |
Oct 10, 2024 | 430.75 | 430.75 | 430.75 | 430.27 | 425.46 | 7 |
Oct 9, 2024 | 429.35 | 429.35 | 429.35 | 429.35 | 424.55 | - |
Oct 8, 2024 | 425.66 | 425.66 | 425.66 | 425.94 | 421.18 | 11 |
Oct 7, 2024 | 427.45 | 427.45 | 427.45 | 428.06 | 423.28 | 10 |
Oct 4, 2024 | 425.89 | 425.89 | 425.89 | 425.89 | 421.13 | - |
Oct 3, 2024 | 426.89 | 426.89 | 426.89 | 425.77 | 421.01 | 400 |
Oct 2, 2024 | 425.57 | 427.20 | 425.57 | 428.29 | 423.51 | 385 |
Oct 1, 2024 | 428.10 | 428.11 | 428.10 | 427.11 | 422.34 | 51 |
Sep 30, 2024 | 427.92 | 427.92 | 427.92 | 427.92 | 423.14 | 21 |
Sep 27, 2024 | 432.17 | 432.17 | 432.17 | 432.17 | 427.34 | - |
Sep 26, 2024 | 426.89 | 426.89 | 426.89 | 426.89 | 422.12 | - |
Sep 25, 2024 | 425.90 | 425.90 | 425.90 | 425.90 | 421.14 | - |
Sep 24, 2024 | 427.99 | 427.99 | 427.99 | 427.99 | 423.21 | - |
Sep 23, 2024 | 426.35 | 426.36 | 426.35 | 426.86 | 422.10 | 15 |
Sep 20, 2024 | 425.04 | 425.04 | 425.04 | 425.04 | 420.29 | - |
Sep 19, 2024 | 425.02 | 425.02 | 424.60 | 425.11 | 420.36 | 364 |
Sep 18, 2024 | 421.83 | 421.83 | 421.83 | 421.42 | 416.72 | 48 |
Sep 17, 2024 | 423.49 | 423.49 | 423.49 | 423.49 | 418.76 | - |
Sep 16, 2024 | 420.31 | 420.31 | 420.31 | 420.20 | 415.50 | 1,225 |
Sep 13, 2024 | 416.81 | 419.67 | 416.81 | 419.80 | 415.11 | 484 |
Sep 12, 2024 | 413.42 | 413.42 | 413.42 | 413.42 | 408.81 | - |
Sep 11, 2024 | 406.98 | 406.98 | 406.98 | 406.98 | 402.44 | - |
Sep 10, 2024 | 412.17 | 412.17 | 412.17 | 412.17 | 407.56 | - |
Sep 9, 2024 | 410.23 | 410.23 | 410.23 | 412.93 | 408.32 | 4 |
Sep 6, 2024 | 409.24 | 409.24 | 409.24 | 409.24 | 404.67 | - |
Sep 5, 2024 | 411.68 | 411.68 | 411.68 | 411.68 | 407.09 | - |
Sep 4, 2024 | 415.49 | 415.49 | 415.49 | 415.49 | 410.85 | - |
Sep 3, 2024 | 416.70 | 416.70 | 416.70 | 416.70 | 412.05 | - |
Sep 2, 2024 | 420.61 | 420.61 | 420.61 | 420.42 | 415.72 | 500 |
Aug 30, 2024 | 418.03 | 418.03 | 418.03 | 418.03 | 413.36 | - |
Aug 29, 2024 | 416.86 | 419.12 | 416.86 | 419.11 | 414.43 | 10 |
Aug 28, 2024 | 417.07 | 417.07 | 417.07 | 417.07 | 412.41 | - |
Aug 27, 2024 | 416.82 | 416.82 | 416.82 | 416.82 | 412.16 | - |
Aug 23, 2024 | 414.06 | 414.08 | 413.59 | 416.55 | 411.90 | 1,551 |
Aug 22, 2024 | 412.14 | 412.14 | 412.14 | 412.14 | 407.54 | - |
Aug 21, 2024 | 413.29 | 413.29 | 413.29 | 413.29 | 408.67 | - |
Aug 20, 2024 | 412.38 | 412.38 | 412.38 | 412.38 | 407.77 | - |
Aug 19, 2024 | 411.46 | 411.46 | 411.46 | 413.29 | 408.67 | 3 |
Aug 16, 2024 | 410.36 | 410.36 | 410.36 | 410.36 | 405.77 | - |
Aug 15, 2024 | 405.10 | 408.85 | 405.10 | 409.07 | 404.50 | 188 |
Aug 14, 2024 | 403.55 | 403.55 | 403.55 | 403.55 | 399.04 | - |
Aug 13, 2024 | 398.43 | 398.43 | 398.43 | 399.86 | 395.40 | 400 |
Aug 12, 2024 | 399.68 | 399.68 | 397.94 | 397.94 | 393.49 | 12 |
Aug 9, 2024 | 399.54 | 399.54 | 399.10 | 398.48 | 394.03 | 12 |
Aug 8, 2024 | 397.54 | 397.54 | 397.54 | 397.54 | 393.09 | - |
Aug 7, 2024 | 397.82 | 397.82 | 397.82 | 397.82 | 393.38 | - |
Aug 6, 2024 | 393.47 | 393.47 | 393.47 | 393.47 | 389.07 | - |
Aug 5, 2024 | 389.96 | 389.96 | 389.96 | 392.39 | 388.01 | 180 |
Aug 2, 2024 | 398.08 | 398.08 | 398.08 | 398.08 | 393.63 | - |
Aug 1, 2024 | 407.70 | 407.70 | 407.70 | 407.70 | 403.15 | - |
Jul 31, 2024 | 414.03 | 414.03 | 414.03 | 414.03 | 409.40 | - |
Jul 30, 2024 | 410.48 | 410.48 | 410.48 | 410.48 | 405.89 | - |
Jul 29, 2024 | 412.49 | 412.49 | 412.49 | 409.46 | 404.89 | 62 |
Jul 26, 2024 | 406.73 | 410.10 | 406.73 | 410.05 | 405.47 | 12 |
Jul 25, 2024 | 405.55 | 405.55 | 405.55 | 405.55 | 401.01 | - |
Jul 24, 2024 | 404.77 | 404.87 | 404.77 | 404.27 | 399.75 | 766 |
Jul 23, 2024 | 409.09 | 409.09 | 409.09 | 409.09 | 404.52 | - |
Jul 22, 2024 | 408.03 | 408.03 | 408.03 | 407.45 | 402.89 | 15 |
Jul 19, 2024 | 410.11 | 410.11 | 406.99 | 406.99 | 402.44 | 12 |
Jul 18, 2024 | 415.40 | 415.40 | 415.40 | 415.14 | 410.50 | 20 |
Jul 17, 2024 | 414.89 | 414.89 | 414.64 | 415.36 | 410.72 | 186 |
Jul 16, 2024 | 412.45 | 412.45 | 412.45 | 412.45 | 407.84 | - |
Jul 15, 2024 | 406.98 | 406.98 | 406.98 | 406.98 | 402.43 | - |
Jul 12, 2024 | 402.24 | 404.89 | 402.24 | 404.89 | 400.37 | 38 |
Jul 11, 2024 | 402.20 | 402.20 | 402.20 | 402.52 | 398.02 | 20 |
Jul 10, 2024 | 397.40 | 397.40 | 397.40 | 397.95 | 393.50 | 20 |
Jul 9, 2024 | 396.61 | 396.61 | 396.61 | 396.61 | 392.18 | - |
Jul 8, 2024 | 398.30 | 398.30 | 398.30 | 398.30 | 393.85 | - |
Jul 5, 2024 | 397.48 | 397.68 | 397.48 | 396.90 | 392.47 | 2,259 |
Jul 4, 2024 | 397.86 | 397.86 | 397.28 | 397.55 | 393.11 | 2,823 |
Jul 3, 2024 | 396.61 | 396.61 | 396.61 | 396.61 | 392.18 | - |
Jul 2, 2024 | 395.85 | 395.85 | 395.85 | 395.85 | 391.42 | - |
Jul 1, 2024 | 395.47 | 395.47 | 395.47 | 395.47 | 391.05 | - |
Jun 28, 2024 | 396.63 | 396.63 | 396.63 | 396.63 | 392.20 | - |
Jun 27, 2024 | 396.02 | 396.02 | 396.02 | 396.02 | 391.59 | - |
Jun 26, 2024 | 395.09 | 395.09 | 393.55 | 394.65 | 390.25 | 861 |
Jun 25, 2024 | 396.69 | 396.69 | 395.57 | 395.47 | 391.05 | 3,657 |
Jun 24, 2024 | 399.36 | 399.36 | 399.36 | 399.36 | 394.89 | - |
Jun 21, 2024 | 395.58 | 395.58 | 395.58 | 394.95 | 390.53 | 184 |
Jun 20, 2024 | 392.27 | 392.27 | 392.27 | 392.91 | 388.52 | 2 |
Jun 19, 2024 | 391.57 | 391.57 | 391.57 | 391.57 | 387.19 | - |
Jun 18, 2024 | 391.53 | 393.16 | 391.48 | 391.32 | 386.95 | 1,179 |
Jun 17, 2024 | 389.02 | 389.02 | 388.57 | 390.21 | 385.85 | 508 |
Jun 14, 2024 | 387.82 | 387.82 | 387.82 | 388.78 | 384.44 | 257 |
Jun 13, 2024 | 388.60 | 388.60 | 388.60 | 388.60 | 384.25 | - |
Jun 12, 2024 | 391.16 | 391.16 | 391.16 | 392.40 | 388.02 | 1 |
Jun 11, 2024 | 389.93 | 389.93 | 389.93 | 389.93 | 385.57 | - |
Jun 10, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 386.63 | - |
Jun 7, 2024 | 393.06 | 393.08 | 393.06 | 393.29 | 388.89 | 8 |
Jun 6, 2024 | 392.50 | 392.50 | 392.50 | 392.50 | 388.12 | - |
Jun 5, 2024 | 391.01 | 391.01 | 391.01 | 391.01 | 386.64 | - |
Jun 4, 2024 | 389.11 | 389.11 | 389.11 | 389.11 | 384.76 | - |
Jun 3, 2024 | 388.30 | 388.30 | 388.30 | 388.30 | 383.96 | - |
May 31, 2024 | 384.63 | 384.63 | 384.63 | 385.08 | 380.77 | 184 |
May 30, 2024 | 384.61 | 384.61 | 384.61 | 384.61 | 380.32 | - |
May 29, 2024 | 388.00 | 388.13 | 388.00 | 388.21 | 383.88 | 2 |
May 28, 2024 | 392.73 | 392.73 | 392.73 | 392.73 | 388.34 | - |
May 24, 2024 | 395.11 | 395.11 | 395.11 | 395.11 | 390.70 | - |
May 23, 2024 | 397.01 | 397.01 | 397.01 | 397.01 | 392.57 | - |
May 22, 2024 | 402.02 | 402.02 | 402.02 | 401.56 | 397.07 | 250 |
May 21, 2024 | 401.89 | 401.89 | 401.89 | 401.89 | 397.40 | - |
May 20, 2024 | 403.95 | 403.95 | 403.95 | 403.95 | 399.43 | - |
May 17, 2024 | 402.04 | 402.04 | 402.04 | 402.04 | 397.55 | - |
May 16, 2024 | 403.17 | 403.17 | 403.17 | 403.47 | 398.96 | 27 |
May 15, 2024 | 398.47 | 398.47 | 398.47 | 401.42 | 396.93 | 38 |
May 14, 2024 | 396.48 | 397.41 | 396.48 | 397.41 | 392.97 | 8 |
May 13, 2024 | 398.15 | 398.15 | 398.15 | 398.14 | 393.69 | 5 |
May 10, 2024 | 397.52 | 397.52 | 397.52 | 397.52 | 393.08 | - |
May 9, 2024 | 395.44 | 395.44 | 395.44 | 395.44 | 391.02 | - |
May 8, 2024 | 391.24 | 391.24 | 391.24 | 391.75 | 387.37 | 5 |
May 7, 2024 | 391.70 | 391.70 | 391.70 | 392.16 | 387.78 | 10 |
May 3, 2024 | 387.64 | 388.89 | 387.64 | 388.52 | 384.17 | 30 |
May 2, 2024 | 383.39 | 383.39 | 383.39 | 383.39 | 379.10 | - |
May 1, 2024 | 381.80 | 381.80 | 381.80 | 381.80 | 377.54 | - |
Apr 30, 2024 | 384.94 | 384.94 | 384.94 | 382.77 | 378.50 | 20 |
Apr 29, 2024 | 385.95 | 385.95 | 385.95 | 385.95 | 381.64 | - |
Apr 26, 2024 | 384.43 | 384.43 | 384.43 | 384.43 | 380.14 | - |
Apr 25, 2024 | 380.88 | 380.88 | 380.88 | 380.88 | 376.62 | - |
Apr 24, 2024 | 387.07 | 387.07 | 387.07 | 387.07 | 382.75 | - |
Apr 23, 2024 | 386.60 | 386.60 | 386.60 | 386.60 | 382.28 | - |
Apr 22, 2024 | 383.50 | 383.50 | 383.50 | 383.50 | 379.22 | - |
Apr 19, 2024 | 381.59 | 381.59 | 381.59 | 381.59 | 377.33 | - |
Apr 18, 2024 | 382.98 | 382.98 | 382.98 | 382.98 | 378.70 | - |
Apr 17, 2024 | 379.45 | 379.45 | 379.45 | 379.45 | 375.21 | - |
Apr 16, 2024 | 380.92 | 380.92 | 380.92 | 380.92 | 376.66 | - |
Apr 15, 2024 | 383.54 | 383.54 | 383.54 | 383.54 | 379.26 | 112 |
Apr 12, 2024 | 383.88 | 383.88 | 383.88 | 383.88 | 379.59 | - |
Apr 11, 2024 | 387.16 | 387.16 | 385.24 | 384.89 | 380.60 | 165 |
Apr 10, 2024 | 392.07 | 392.07 | 392.07 | 386.97 | 382.65 | 10 |
Apr 9, 2024 | 389.36 | 389.36 | 389.36 | 389.36 | 385.01 | - |
Apr 8, 2024 | 392.25 | 392.25 | 392.25 | 392.25 | 387.87 | - |
Apr 5, 2024 | 391.45 | 391.45 | 391.45 | 391.45 | 387.08 | - |
Apr 4, 2024 | 395.11 | 395.11 | 395.11 | 395.60 | 391.18 | 11 |
Apr 3, 2024 | 394.00 | 394.00 | 394.00 | 395.89 | 391.47 | 7 |
Apr 2, 2024 | 394.01 | 394.01 | 394.01 | 394.01 | 389.61 | - |
Mar 28, 2024 | 401.23 | 401.23 | 401.23 | 401.23 | 396.75 | - |
Mar 27, 2024 | 396.67 | 396.67 | 396.67 | 396.67 | 392.24 | - |
Mar 26, 2024 | 397.51 | 397.51 | 397.51 | 397.51 | 393.07 | - |
Mar 25, 2024 | 395.99 | 395.99 | 395.99 | 395.99 | 391.57 | - |
Mar 22, 2024 | 398.17 | 398.17 | 398.17 | 398.17 | 393.72 | - |
Mar 21, 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 396.42 | - |
Mar 20, 2024 | 393.21 | 393.84 | 393.21 | 393.84 | 389.44 | 18 |
Mar 19, 2024 | 392.42 | 392.42 | 392.42 | 392.85 | 388.46 | 1 |
Mar 18, 2024 | 389.40 | 391.22 | 389.40 | 391.13 | 386.76 | 18 |
Mar 15, 2024 | 389.61 | 389.61 | 389.61 | 389.61 | 385.25 | - |
Mar 14, 2024 | 392.27 | 392.27 | 392.27 | 392.27 | 387.89 | - |
Mar 13, 2024 | 394.18 | 394.18 | 394.18 | 394.18 | 389.78 | - |
Mar 12, 2024 | 391.75 | 391.75 | 391.75 | 391.75 | 387.37 | - |
Mar 11, 2024 | 389.03 | 389.03 | 389.03 | 389.03 | 384.68 | - |
Mar 8, 2024 | 390.44 | 390.44 | 390.44 | 391.08 | 386.71 | 28 |
Mar 7, 2024 | 390.24 | 390.24 | 390.24 | 390.24 | 385.89 | - |
Mar 6, 2024 | 390.73 | 390.73 | 390.73 | 390.73 | 386.36 | - |
Mar 5, 2024 | 389.58 | 389.58 | 389.58 | 389.58 | 385.23 | - |
Mar 4, 2024 | 392.24 | 392.24 | 392.24 | 391.93 | 387.56 | 4 |
Mar 1, 2024 | 392.28 | 392.28 | 392.28 | 392.28 | 387.90 | - |
Feb 29, 2024 | 390.48 | 390.48 | 390.48 | 391.64 | 387.26 | 4 |
Feb 28, 2024 | 390.98 | 390.98 | 390.98 | 390.98 | 386.62 | - |
Feb 27, 2024 | 392.74 | 392.74 | 390.98 | 390.98 | 386.62 | 64 |
Feb 26, 2024 | 393.29 | 393.29 | 393.29 | 393.29 | 388.89 | - |
Feb 23, 2024 | 393.95 | 393.95 | 393.95 | 393.95 | 389.55 | - |
Feb 22, 2024 | 390.73 | 390.73 | 390.73 | 390.73 | 386.37 | - |
Feb 21, 2024 | 386.95 | 386.95 | 386.95 | 386.95 | 382.63 | - |
Feb 20, 2024 | 387.96 | 387.96 | 387.96 | 387.96 | 383.63 | - |
Feb 19, 2024 | 387.85 | 387.85 | 387.85 | 387.85 | 383.51 | - |
Feb 16, 2024 | 389.51 | 389.51 | 389.27 | 389.27 | 384.92 | 6 |
Feb 15, 2024 | 387.48 | 387.48 | 387.48 | 387.48 | 383.15 | - |
Feb 14, 2024 | 384.73 | 384.97 | 384.73 | 384.89 | 380.59 | 20 |
Feb 13, 2024 | 385.95 | 386.34 | 384.26 | 385.12 | 380.82 | 212 |
Feb 12, 2024 | 387.95 | 390.03 | 387.58 | 390.03 | 385.67 | 38 |
Feb 9, 2024 | 387.85 | 387.85 | 387.85 | 387.85 | 383.52 | - |
Feb 8, 2024 | 388.05 | 388.05 | 388.05 | 386.90 | 382.58 | 10 |
Feb 7, 2024 | 387.10 | 387.10 | 387.10 | 388.15 | 383.82 | 10 |
Feb 6, 2024 | 386.36 | 386.36 | 386.36 | 385.94 | 381.63 | 192 |
Feb 5, 2024 | 386.98 | 387.96 | 384.04 | 384.04 | 379.75 | 28 |
Feb 2, 2024 | 386.55 | 386.55 | 386.55 | 386.55 | 382.23 | - |
Feb 1, 2024 | 383.81 | 383.81 | 383.81 | 383.21 | 378.93 | 14 |
Jan 31, 2024 | 386.36 | 386.36 | 386.36 | 386.36 | 382.05 | - |
Jan 30, 2024 | 384.10 | 384.10 | 383.76 | 384.86 | 380.56 | 5 |
Jan 29, 2024 | 382.31 | 382.31 | 382.31 | 382.31 | 378.04 | - |
Jan 26, 2024 | 382.95 | 382.95 | 382.95 | 382.95 | 378.68 | - |
Jan 25, 2024 | 380.01 | 380.01 | 380.01 | 380.48 | 376.22 | 1 |
Jan 24, 2024 | 381.18 | 381.18 | 381.18 | 381.76 | 377.50 | 7 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
19.55
+2.79%
THD iShares MSCI Thailand ETF
59.90
+1.94%
FCA First Trust China AlphaDEX Fund
19.93
+2.68%
ESPO VanEck Video Gaming and eSports ETF
85.36
+3.34%
RING iShares MSCI Global Gold Miners ETF
31.65
+1.28%
COPX Global X Copper Miners ETF
39.94
+1.24%
CNYA iShares MSCI China A ETF
27.79
+1.20%
GXG Global X MSCI Colombia ETF
24.60
+1.11%
REZ iShares Residential and Multisector Real Estate ETF
81.30
+1.09%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.63
+1.08%
DWLD Davis Select Worldwide ETF
37.63
+1.04%
VPC Virtus Private Credit ETF
22.50
+1.03%
XLU The Utilities Select Sector SPDR Fund
79.49
+1.02%
PPH VanEck Pharmaceutical ETF
87.71
+0.98%
VOX Vanguard Communication Services Index Fund ETF Shares
162.94
+0.97%
EWM iShares MSCI Malaysia ETF
24.07
+0.96%
AIA iShares Asia 50 ETF
70.56
+0.96%
DINT Davis Select International ETF
22.19
+0.96%
FCOM Fidelity MSCI Communication Services Index ETF
61.74
+0.95%
EWW iShares MSCI Mexico ETF
50.06
+0.93%
FUTY Fidelity MSCI Utilities Index ETF
51.09
+0.91%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.21
+0.91%
XLC The Communication Services Select Sector SPDR ETF Fund
100.41
+0.90%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.35
+1.81%
SLX VanEck Steel ETF
61.42
+0.84%
IPAC iShares Core MSCI Pacific ETF
62.29
+0.83%
IDMO Invesco S&P International Developed Momentum ETF
42.88
+0.82%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.61
+0.82%
DXJ WisdomTree Japan Hedged Equity Fund
110.75
+0.81%
ECH iShares MSCI Chile ETF
26.91
+0.79%
EWJV iShares MSCI Japan Value ETF
31.50
+0.74%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.11
+0.76%
GOEX Global X Gold Explorers ETF
32.50
+0.76%
FLJH Franklin FTSE Japan Hedged ETF
31.52
+0.74%
PXH Invesco FTSE RAFI Emerging Markets ETF
20.85
+0.72%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.72
+1.38%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.58
+0.68%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.97
+0.67%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.72
+0.67%
BLCN Siren Nasdaq NexGen Economy ETF
28.39
+3.24%
UTES Virtus Reaves Utilities ETF
72.68
+0.65%
IAU iShares Gold Trust
52.31
+0.63%
CBON VanEck China Bond ETF
22.20
+0.63%
BLOK Amplify Transformational Data Sharing ETF
49.30
+0.63%
CEW WisdomTree Emerging Currency Strategy Fund
17.41
+0.63%
GLD SPDR Gold Shares
255.65
+0.62%
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.42
+0.61%
IDHQ Invesco S&P International Developed Quality ETF
29.87
+0.61%
FNDF Schwab Fundamental International Equity ETF
34.57
+0.58%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.02
+0.56%
EZA iShares MSCI South Africa ETF
43.38
+0.56%
IEFA iShares Core MSCI EAFE ETF
73.54
+0.55%
DIVI Franklin International Core Dividend Tilt Index ETF
31.44
+0.54%
FDEM Fidelity Emerging Markets Multifactor ETF
25.91
+0.54%
CEFS Saba Closed-End Funds ETF
22.38
+0.54%
IMTM iShares MSCI Intl Momentum Factor ETF
39.23
+0.54%
USRT iShares Core U.S. REIT ETF
58.20
+0.54%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.58
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.12
+0.51%
PFXF VanEck Preferred Securities ex Financials ETF
17.65
+0.51%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.97
+0.51%
DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
25.18
+0.51%
KCE SPDR S&P Capital Markets ETF
145.64
+0.50%
UITB VictoryShares Core Intermediate Bond ETF
45.97
+0.89%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.47
+0.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.75
+0.49%
SPEM SPDR Portfolio Emerging Markets ETF
38.92
+0.49%
FXU First Trust Utilities AlphaDEX Fund
39.09
+0.49%
DEM WisdomTree Emerging Markets High Dividend Fund
41.39
+0.49%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.86
+0.49%
EWC iShares MSCI Canada ETF
41.65
+0.48%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.15
+0.46%
IQLT iShares MSCI Intl Quality Factor ETF
38.94
+0.46%
ILF iShares Latin America 40 ETF
22.46
+0.45%
FOVL iShares Focused Value Factor ETF
73.46
+0.44%
IDOG ALPS International Sector Dividend Dogs ETF
29.90
+0.44%
IGRO iShares International Dividend Growth ETF
69.72
+0.43%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.13
+0.43%
FSTA Fidelity MSCI Consumer Staples Index ETF
49.43
+0.43%
FXO First Trust Financials AlphaDEX Fund
56.73
+0.42%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
64.15
+0.78%
CMBS iShares CMBS ETF
47.50
+0.42%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.25
+0.41%
FLEU Franklin FTSE Eurozone ETF
25.75
+0.41%
INTF iShares International Equity Factor ETF
29.87
+0.40%
IYK iShares US Consumer Staples ETF
65.51
+0.40%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.01
+0.39%
WLDR Affinity World Leaders Equity ETF
31.15
+0.39%
RZV Invesco S&P SmallCap 600 Pure Value ETF
114.28
+0.39%
USCI United States Commodity Index Fund, LP
69.51
+0.39%
VDC Vanguard Consumer Staples Index Fund ETF Shares
211.61
+0.39%
QINT American Century Quality Diversified International ETF
50.19
+0.38%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.80
+0.38%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.49
+0.38%
EYLD Cambria Emerging Shareholder Yield ETF
32.03
+0.38%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.51
+1.13%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
35.14
+0.37%
JDIV JPMorgan Dividend Leaders ETF
48.21
+0.99%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.18
+0.36%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.62
+0.36%