XETRA - Delayed Quote EUR
Amundi Euro Government Inflation-Linked Bond UCITS ETF Dist (E15H.DE)
At close: December 13 at 5:36:09 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 |
---|---|---|---|---|---|---|
Dec 13, 2024 | 142.49 | 142.63 | 142.35 | 142.49 | 142.49 | 2,061 |
Dec 12, 2024 | 143.12 | 143.27 | 142.74 | 142.74 | 142.74 | 1,163 |
Dec 11, 2024 | 143.34 | 143.60 | 143.13 | 143.24 | 143.24 | 6,222 |
Dec 10, 2024 | 1.16 Dividend | |||||
Dec 10, 2024 | 142.98 | 143.36 | 142.98 | 143.13 | 143.13 | 1,578 |
Dec 9, 2024 | 144.49 | 144.66 | 144.28 | 144.34 | 143.18 | 1,197 |
Dec 6, 2024 | 144.42 | 144.95 | 144.23 | 144.35 | 143.19 | 1,434 |
Dec 5, 2024 | 144.44 | 144.69 | 144.27 | 144.49 | 143.33 | 3,608 |
Dec 4, 2024 | 143.98 | 144.38 | 143.73 | 144.36 | 143.20 | 1,605 |
Dec 3, 2024 | 143.90 | 144.02 | 143.68 | 144.02 | 142.86 | 1,839 |
Dec 2, 2024 | 144.30 | 144.45 | 143.83 | 143.93 | 142.77 | 746 |
Nov 29, 2024 | 143.69 | 144.26 | 143.56 | 144.22 | 143.06 | 1,188 |
Nov 28, 2024 | 143.27 | 143.67 | 142.91 | 143.54 | 142.38 | 1,619 |
Nov 27, 2024 | 143.08 | 143.08 | 142.44 | 142.91 | 141.76 | 1,598 |
Nov 26, 2024 | 142.76 | 142.98 | 142.56 | 142.75 | 141.60 | 907 |
Nov 25, 2024 | 142.80 | 143.00 | 142.38 | 142.87 | 141.72 | 1,918 |
Nov 22, 2024 | 141.96 | 142.80 | 141.96 | 142.80 | 141.65 | 1,869 |
Nov 21, 2024 | 142.15 | 142.55 | 141.97 | 142.26 | 141.11 | 992 |
Nov 20, 2024 | 142.35 | 142.52 | 141.98 | 142.32 | 141.17 | 1,699 |
Nov 19, 2024 | 142.79 | 143.18 | 142.49 | 142.60 | 141.45 | 1,457 |
Nov 18, 2024 | 142.45 | 142.57 | 142.09 | 142.34 | 141.19 | 2,585 |
Nov 15, 2024 | 143.05 | 143.05 | 142.30 | 142.53 | 141.38 | 1,133 |
Nov 14, 2024 | 141.84 | 142.58 | 141.84 | 142.58 | 141.43 | 985 |
Nov 13, 2024 | 141.76 | 142.24 | 141.76 | 142.18 | 141.04 | 1,932 |
Nov 12, 2024 | 141.79 | 142.90 | 141.79 | 142.31 | 141.17 | 1,509 |
Nov 11, 2024 | 142.53 | 142.91 | 142.32 | 142.54 | 141.40 | 2,496 |
Nov 8, 2024 | 142.18 | 142.46 | 141.91 | 142.26 | 141.12 | 1,835 |
Nov 7, 2024 | 142.48 | 142.48 | 140.87 | 141.73 | 140.59 | 759 |
Nov 6, 2024 | 142.70 | 142.70 | 141.79 | 142.49 | 141.34 | 1,108 |
Nov 5, 2024 | 141.76 | 142.27 | 141.49 | 142.21 | 141.06 | 2,084 |
Nov 4, 2024 | 141.71 | 142.18 | 141.59 | 141.99 | 140.85 | 1,673 |
Nov 1, 2024 | 142.30 | 142.30 | 141.53 | 141.66 | 140.52 | 1,295 |
Oct 31, 2024 | 141.13 | 141.74 | 140.93 | 141.74 | 140.61 | 780 |
Oct 30, 2024 | 141.84 | 142.20 | 141.26 | 141.58 | 140.44 | 2,406 |
Oct 29, 2024 | 142.24 | 142.26 | 141.45 | 141.55 | 140.42 | 2,423 |
Oct 28, 2024 | 141.43 | 142.49 | 141.43 | 142.18 | 141.04 | 1,368 |
Oct 25, 2024 | 143.04 | 143.24 | 142.31 | 142.49 | 141.34 | 3,662 |
Oct 24, 2024 | 143.21 | 143.38 | 143.04 | 143.17 | 142.02 | 2,514 |
Oct 23, 2024 | 143.74 | 143.74 | 142.57 | 142.82 | 141.67 | 1,150 |
Oct 22, 2024 | 143.16 | 143.16 | 142.55 | 143.04 | 141.89 | 1,472 |
Oct 21, 2024 | 144.10 | 144.10 | 142.73 | 142.79 | 141.65 | 3,631 |
Oct 18, 2024 | 143.53 | 144.08 | 143.53 | 143.88 | 142.73 | 4,419 |
Oct 17, 2024 | 143.52 | 143.65 | 143.18 | 143.65 | 142.50 | 1,243 |
Oct 16, 2024 | 144.46 | 144.46 | 143.51 | 143.74 | 142.59 | 774 |
Oct 15, 2024 | 144.21 | 144.21 | 143.14 | 143.37 | 142.22 | 2,290 |
Oct 14, 2024 | 143.65 | 143.71 | 143.19 | 143.35 | 142.20 | 2,200 |
Oct 11, 2024 | 143.49 | 143.68 | 142.95 | 143.49 | 142.33 | 2,195 |
Oct 10, 2024 | 143.12 | 143.57 | 143.00 | 143.57 | 142.42 | 1,679 |
Oct 9, 2024 | 143.04 | 143.17 | 142.53 | 142.74 | 141.59 | 845 |
Oct 8, 2024 | 143.24 | 143.29 | 142.65 | 142.95 | 141.80 | 3,080 |
Oct 7, 2024 | 142.99 | 143.47 | 142.99 | 143.29 | 142.14 | 1,983 |
Oct 4, 2024 | 143.35 | 143.79 | 143.24 | 143.40 | 142.25 | 2,289 |
Oct 3, 2024 | 143.48 | 143.68 | 143.24 | 143.56 | 142.41 | 1,228 |
Oct 2, 2024 | 144.19 | 144.19 | 143.45 | 143.80 | 142.65 | 1,424 |
Oct 1, 2024 | 143.68 | 144.43 | 143.32 | 143.78 | 142.62 | 2,485 |
Sep 30, 2024 | 142.57 | 143.01 | 142.32 | 142.89 | 141.74 | 2,074 |
Sep 27, 2024 | 142.91 | 143.13 | 142.65 | 142.68 | 141.53 | 1,272 |
Sep 26, 2024 | 142.76 | 142.93 | 142.46 | 142.61 | 141.46 | 657 |
Sep 25, 2024 | 142.87 | 143.02 | 142.29 | 142.50 | 141.35 | 2,869 |
Sep 24, 2024 | 142.34 | 142.90 | 142.11 | 142.90 | 141.75 | 1,787 |
Sep 23, 2024 | 142.45 | 142.45 | 141.67 | 142.22 | 141.08 | 1,771 |
Sep 20, 2024 | 142.17 | 142.18 | 141.73 | 141.73 | 140.59 | 1,218 |
Sep 19, 2024 | 141.67 | 142.26 | 141.67 | 142.05 | 140.91 | 2,112 |
Sep 18, 2024 | 143.35 | 143.35 | 142.15 | 142.29 | 141.15 | 1,766 |
Sep 17, 2024 | 142.78 | 143.13 | 142.74 | 142.77 | 141.62 | 784 |
Sep 16, 2024 | 142.90 | 142.90 | 142.18 | 142.68 | 141.53 | 1,128 |
Sep 13, 2024 | 142.05 | 142.26 | 141.78 | 142.16 | 141.02 | 857 |
Sep 12, 2024 | 142.62 | 142.62 | 141.60 | 141.76 | 140.62 | 618 |
Sep 11, 2024 | 142.50 | 142.50 | 141.73 | 141.94 | 140.80 | 330 |
Sep 10, 2024 | 142.32 | 142.32 | 141.49 | 141.76 | 140.62 | 1,287 |
Sep 9, 2024 | 140.80 | 141.93 | 140.80 | 141.84 | 140.70 | 667 |
Sep 6, 2024 | 141.95 | 142.16 | 141.84 | 141.84 | 140.70 | 975 |
Sep 5, 2024 | 141.18 | 142.01 | 141.18 | 141.75 | 140.61 | 636 |
Sep 4, 2024 | 142.04 | 142.04 | 141.10 | 141.57 | 140.43 | 1,601 |
Sep 3, 2024 | 141.34 | 141.34 | 140.90 | 141.19 | 140.06 | 1,394 |
Sep 2, 2024 | 141.13 | 141.13 | 140.53 | 140.92 | 139.79 | 1,966 |
Aug 30, 2024 | 141.19 | 141.69 | 140.88 | 140.88 | 139.75 | 1,530 |
Aug 29, 2024 | 141.55 | 141.73 | 141.04 | 141.20 | 140.06 | 2,725 |
Aug 28, 2024 | 141.91 | 141.91 | 141.29 | 141.56 | 140.42 | 2,827 |
Aug 27, 2024 | 142.51 | 142.51 | 141.21 | 141.30 | 140.17 | 1,661 |
Aug 26, 2024 | 141.99 | 142.34 | 141.96 | 142.04 | 140.90 | 1,351 |
Aug 23, 2024 | 141.53 | 142.40 | 141.51 | 141.96 | 140.81 | 1,394 |
Aug 22, 2024 | 141.73 | 141.75 | 141.34 | 141.46 | 140.32 | 2,631 |
Aug 21, 2024 | 141.48 | 141.79 | 141.02 | 141.67 | 140.53 | 2,198 |
Aug 20, 2024 | 142.01 | 142.01 | 141.23 | 141.60 | 140.46 | 567 |
Aug 19, 2024 | 141.66 | 141.85 | 141.26 | 141.32 | 140.19 | 3,128 |
Aug 16, 2024 | 142.26 | 142.26 | 141.29 | 141.29 | 140.15 | 2,994 |
Aug 15, 2024 | 142.60 | 142.60 | 141.44 | 141.57 | 140.44 | 544 |
Aug 14, 2024 | 141.52 | 142.17 | 141.52 | 142.00 | 140.86 | 1,962 |
Aug 13, 2024 | 142.26 | 142.26 | 141.70 | 142.10 | 140.96 | 1,013 |
Aug 12, 2024 | 141.23 | 141.71 | 141.23 | 141.60 | 140.46 | 1,005 |
Aug 9, 2024 | 141.43 | 141.58 | 141.07 | 141.52 | 140.39 | 2,287 |
Aug 8, 2024 | 141.68 | 141.76 | 141.16 | 141.23 | 140.09 | 1,392 |
Aug 7, 2024 | 141.50 | 141.68 | 141.07 | 141.38 | 140.25 | 2,452 |
Aug 6, 2024 | 141.18 | 141.94 | 141.18 | 141.51 | 140.37 | 2,391 |
Aug 5, 2024 | 142.20 | 142.20 | 140.69 | 141.10 | 139.97 | 1,080 |
Aug 2, 2024 | 141.52 | 142.42 | 141.52 | 142.01 | 140.86 | 1,918 |
Aug 1, 2024 | 141.96 | 142.39 | 141.56 | 141.99 | 140.85 | 1,585 |
Jul 31, 2024 | 141.26 | 141.73 | 141.16 | 141.70 | 140.56 | 2,799 |
Jul 30, 2024 | 140.85 | 141.30 | 140.82 | 141.18 | 140.05 | 532 |
Jul 29, 2024 | 140.71 | 141.37 | 140.71 | 141.04 | 139.91 | 3,627 |
Jul 26, 2024 | 139.95 | 140.85 | 139.95 | 140.69 | 139.56 | 1,459 |
Jul 25, 2024 | 140.53 | 140.69 | 140.21 | 140.57 | 139.45 | 2,081 |
Jul 24, 2024 | 140.72 | 140.88 | 140.49 | 140.49 | 139.37 | 540 |
Jul 23, 2024 | 140.67 | 140.99 | 140.54 | 140.73 | 139.60 | 467 |
Jul 22, 2024 | 141.22 | 141.22 | 140.79 | 140.79 | 139.65 | 2,133 |
Jul 19, 2024 | 142.16 | 142.16 | 140.96 | 141.12 | 139.98 | 2,513 |
Jul 18, 2024 | 142.20 | 142.20 | 141.40 | 141.65 | 140.51 | 1,685 |
Jul 17, 2024 | 141.44 | 142.13 | 141.44 | 141.66 | 140.53 | 1,134 |
Jul 16, 2024 | 142.04 | 142.04 | 141.12 | 141.43 | 140.30 | 1,326 |
Jul 15, 2024 | 140.49 | 141.19 | 140.49 | 140.99 | 139.85 | 1,813 |
Jul 12, 2024 | 140.73 | 141.01 | 140.49 | 140.84 | 139.71 | 1,528 |
Jul 11, 2024 | 140.35 | 141.05 | 140.27 | 140.94 | 139.81 | 1,484 |
Jul 10, 2024 | 140.13 | 140.59 | 140.13 | 140.34 | 139.21 | 3,449 |
Jul 9, 2024 | 140.53 | 140.53 | 139.60 | 139.69 | 138.57 | 1,012 |
Jul 8, 2024 | 140.13 | 140.65 | 139.91 | 140.51 | 139.39 | 1,076 |
Jul 5, 2024 | 139.71 | 140.41 | 139.71 | 140.19 | 139.06 | 1,342 |
Jul 4, 2024 | 139.40 | 139.54 | 139.29 | 139.34 | 138.22 | 1,455 |
Jul 3, 2024 | 139.04 | 139.61 | 138.85 | 139.55 | 138.43 | 1,446 |
Jul 2, 2024 | 139.12 | 139.12 | 138.29 | 138.68 | 137.57 | 2,425 |
Jul 1, 2024 | 138.99 | 139.60 | 138.37 | 138.48 | 137.36 | 1,900 |
Jun 28, 2024 | 139.40 | 139.40 | 138.87 | 139.01 | 137.90 | 584 |
Jun 27, 2024 | 139.38 | 139.62 | 139.13 | 139.38 | 138.26 | 1,451 |
Jun 26, 2024 | 140.11 | 140.11 | 139.32 | 139.44 | 138.32 | 703 |
Jun 25, 2024 | 140.44 | 140.44 | 139.60 | 139.85 | 138.73 | 1,697 |
Jun 24, 2024 | 140.16 | 140.32 | 139.84 | 139.99 | 138.86 | 1,037 |
Jun 21, 2024 | 140.38 | 140.63 | 140.02 | 140.18 | 139.05 | 2,862 |
Jun 20, 2024 | 140.05 | 140.15 | 139.76 | 140.11 | 138.98 | 2,110 |
Jun 19, 2024 | 140.87 | 140.87 | 140.06 | 140.27 | 139.14 | 614 |
Jun 18, 2024 | 140.38 | 141.07 | 140.20 | 140.76 | 139.62 | 2,230 |
Jun 17, 2024 | 140.90 | 140.90 | 139.95 | 140.09 | 138.96 | 891 |
Jun 14, 2024 | 139.98 | 140.50 | 139.85 | 140.21 | 139.08 | 1,958 |
Jun 13, 2024 | 140.04 | 140.07 | 139.47 | 139.93 | 138.81 | 1,210 |
Jun 12, 2024 | 139.29 | 140.05 | 139.12 | 139.82 | 138.69 | 2,472 |
Jun 11, 2024 | 139.24 | 139.24 | 138.40 | 139.04 | 137.93 | 1,788 |
Jun 10, 2024 | 140.32 | 140.32 | 139.18 | 139.18 | 138.06 | 564 |
Jun 7, 2024 | 140.47 | 140.59 | 139.72 | 139.96 | 138.84 | 1,615 |
Jun 6, 2024 | 141.25 | 141.25 | 140.23 | 140.49 | 139.36 | 2,391 |
Jun 5, 2024 | 140.46 | 140.90 | 140.27 | 140.84 | 139.71 | 3,903 |
Jun 4, 2024 | 140.34 | 140.87 | 140.04 | 140.40 | 139.27 | 3,586 |
Jun 3, 2024 | 140.77 | 140.77 | 139.90 | 140.32 | 139.19 | 2,198 |
May 31, 2024 | 139.99 | 140.07 | 139.48 | 139.99 | 138.87 | 2,238 |
May 30, 2024 | 139.69 | 139.99 | 139.63 | 139.99 | 138.86 | 2,123 |
May 29, 2024 | 139.79 | 140.27 | 139.54 | 139.54 | 138.42 | 2,144 |
May 28, 2024 | 140.73 | 140.79 | 139.80 | 140.13 | 139.01 | 1,218 |
May 27, 2024 | 140.24 | 140.92 | 140.18 | 140.71 | 139.57 | 2,075 |
May 24, 2024 | 140.44 | 140.66 | 140.02 | 140.02 | 138.90 | 2,168 |
May 23, 2024 | 140.89 | 141.16 | 140.12 | 140.38 | 139.25 | 2,461 |
May 22, 2024 | 140.46 | 140.99 | 140.07 | 140.82 | 139.69 | 660 |
May 21, 2024 | 140.91 | 141.19 | 140.62 | 140.97 | 139.84 | 895 |
May 20, 2024 | 140.95 | 140.95 | 140.68 | 140.84 | 139.71 | 100 |
May 17, 2024 | 141.45 | 141.66 | 140.79 | 141.02 | 139.89 | 4,199 |
May 16, 2024 | 141.71 | 141.90 | 141.19 | 141.46 | 140.32 | 2,141 |
May 15, 2024 | 141.21 | 141.65 | 140.66 | 141.65 | 140.51 | 1,910 |
May 14, 2024 | 140.76 | 141.21 | 140.31 | 140.31 | 139.18 | 2,652 |
May 13, 2024 | 140.87 | 141.06 | 140.45 | 140.82 | 139.68 | 1,138 |
May 10, 2024 | 141.35 | 141.70 | 140.50 | 140.71 | 139.57 | 3,798 |
May 9, 2024 | 140.95 | 141.04 | 140.77 | 141.01 | 139.88 | 3,614 |
May 8, 2024 | 141.18 | 141.26 | 140.82 | 141.07 | 139.94 | 1,706 |
May 7, 2024 | 141.96 | 141.96 | 141.21 | 141.43 | 140.30 | 2,575 |
May 6, 2024 | 141.32 | 141.84 | 141.15 | 141.15 | 140.01 | 729 |
May 3, 2024 | 141.00 | 141.43 | 140.57 | 141.06 | 139.93 | 1,651 |
May 2, 2024 | 141.57 | 141.57 | 140.37 | 140.59 | 139.46 | 2,070 |
Apr 30, 2024 | 140.90 | 141.01 | 140.41 | 140.53 | 139.40 | 561 |
Apr 29, 2024 | 140.45 | 140.88 | 140.43 | 140.68 | 139.54 | 1,510 |
Apr 26, 2024 | 139.79 | 140.77 | 139.79 | 140.12 | 138.99 | 1,729 |
Apr 25, 2024 | 140.00 | 140.41 | 139.73 | 139.73 | 138.61 | 2,245 |
Apr 24, 2024 | 140.57 | 140.82 | 139.74 | 139.93 | 138.81 | 1,293 |
Apr 23, 2024 | 141.54 | 141.54 | 140.51 | 140.82 | 139.69 | 2,664 |
Apr 22, 2024 | 140.57 | 140.96 | 140.12 | 140.81 | 139.68 | 1,384 |
Apr 19, 2024 | 141.18 | 141.18 | 140.20 | 140.54 | 139.41 | 1,848 |
Apr 18, 2024 | 141.83 | 141.83 | 140.62 | 140.71 | 139.58 | 1,287 |
Apr 17, 2024 | 140.96 | 141.39 | 140.57 | 141.12 | 139.99 | 1,179 |
Apr 16, 2024 | 141.12 | 141.63 | 141.02 | 141.26 | 140.12 | 1,561 |
Apr 15, 2024 | 141.77 | 141.84 | 141.21 | 141.45 | 140.31 | 997 |
Apr 12, 2024 | 141.16 | 142.29 | 141.16 | 142.05 | 140.91 | 866 |
Apr 11, 2024 | 140.63 | 141.09 | 140.46 | 140.61 | 139.48 | 1,890 |
Apr 10, 2024 | 141.43 | 141.57 | 140.70 | 140.99 | 139.86 | 3,658 |
Apr 9, 2024 | 140.94 | 141.49 | 140.94 | 141.38 | 140.24 | 1,888 |
Apr 8, 2024 | 140.60 | 140.87 | 140.49 | 140.68 | 139.54 | 1,849 |
Apr 5, 2024 | 141.19 | 141.61 | 140.74 | 140.74 | 139.61 | 2,713 |
Apr 4, 2024 | 140.99 | 141.37 | 140.85 | 141.04 | 139.91 | 1,726 |
Apr 3, 2024 | 140.53 | 140.87 | 140.24 | 140.50 | 139.37 | 3,162 |
Apr 2, 2024 | 140.74 | 141.01 | 139.63 | 140.38 | 139.26 | 1,150 |
Mar 28, 2024 | 141.63 | 141.63 | 141.20 | 141.35 | 140.22 | 1,400 |
Mar 27, 2024 | 141.96 | 141.96 | 141.32 | 141.60 | 140.46 | 1,905 |
Mar 26, 2024 | 140.95 | 141.18 | 140.77 | 141.17 | 140.04 | 629 |
Mar 25, 2024 | 141.23 | 141.26 | 140.65 | 140.93 | 139.79 | 2,704 |
Mar 22, 2024 | 140.89 | 141.37 | 140.70 | 141.17 | 140.04 | 2,478 |
Mar 21, 2024 | 140.35 | 141.02 | 140.35 | 140.71 | 139.58 | 1,312 |
Mar 20, 2024 | 140.80 | 140.91 | 140.19 | 140.33 | 139.20 | 2,564 |
Mar 19, 2024 | 140.26 | 140.97 | 140.26 | 140.40 | 139.27 | 1,768 |
Mar 18, 2024 | 140.32 | 140.63 | 140.02 | 140.54 | 139.41 | 838 |
Mar 15, 2024 | 140.06 | 141.07 | 140.06 | 140.41 | 139.29 | 3,738 |
Mar 14, 2024 | 141.32 | 141.32 | 140.60 | 140.61 | 139.48 | 1,155 |
Mar 13, 2024 | 141.13 | 141.42 | 140.70 | 140.94 | 139.81 | 1,559 |
Mar 12, 2024 | 140.54 | 141.64 | 140.54 | 140.71 | 139.58 | 2,910 |
Mar 11, 2024 | 141.56 | 141.56 | 140.58 | 140.77 | 139.64 | 785 |
Mar 8, 2024 | 141.41 | 141.66 | 140.74 | 141.42 | 140.28 | 1,592 |
Mar 7, 2024 | 140.94 | 141.63 | 140.76 | 141.04 | 139.91 | 3,412 |
Mar 6, 2024 | 141.30 | 141.30 | 140.45 | 141.08 | 139.95 | 1,123 |
Mar 5, 2024 | 140.32 | 140.88 | 140.18 | 140.79 | 139.66 | 2,509 |
Mar 4, 2024 | 139.88 | 140.15 | 139.68 | 139.98 | 138.85 | 1,615 |
Mar 1, 2024 | 140.24 | 140.24 | 139.46 | 139.79 | 138.67 | 4,288 |
Feb 29, 2024 | 139.31 | 140.10 | 139.23 | 140.10 | 138.97 | 819 |
Feb 28, 2024 | 138.89 | 139.52 | 138.89 | 139.30 | 138.18 | 1,817 |
Feb 27, 2024 | 138.53 | 139.32 | 138.53 | 139.04 | 137.93 | 1,120 |
Feb 26, 2024 | 139.57 | 139.73 | 139.07 | 139.07 | 137.96 | 2,348 |
Feb 23, 2024 | 138.74 | 139.57 | 138.52 | 139.57 | 138.45 | 1,963 |
Feb 22, 2024 | 138.71 | 139.04 | 138.40 | 138.88 | 137.77 | 6,525 |
Feb 21, 2024 | 139.38 | 139.47 | 138.68 | 138.68 | 137.57 | 856 |
Feb 20, 2024 | 139.37 | 139.83 | 139.32 | 139.52 | 138.40 | 1,933 |
Feb 19, 2024 | 139.37 | 139.73 | 139.18 | 139.38 | 138.25 | 2,948 |
Feb 16, 2024 | 139.30 | 139.72 | 139.30 | 139.48 | 138.35 | 1,810 |
Feb 15, 2024 | 140.62 | 140.62 | 139.79 | 139.85 | 138.73 | 1,958 |
Feb 14, 2024 | 139.63 | 139.98 | 139.46 | 139.98 | 138.85 | 528 |
Feb 13, 2024 | 139.38 | 139.99 | 139.13 | 139.40 | 138.27 | 1,114 |
Feb 12, 2024 | 139.77 | 139.81 | 139.22 | 139.38 | 138.26 | 1,972 |
Feb 9, 2024 | 139.23 | 139.62 | 139.06 | 139.23 | 138.11 | 3,687 |
Feb 8, 2024 | 139.65 | 140.13 | 139.47 | 139.49 | 138.37 | 1,914 |
Feb 7, 2024 | 139.94 | 140.17 | 139.66 | 139.66 | 138.54 | 1,422 |
Feb 6, 2024 | 139.32 | 140.16 | 139.32 | 140.04 | 138.91 | 1,179 |
Feb 5, 2024 | 139.71 | 140.05 | 139.42 | 139.42 | 138.30 | 5,970 |
Feb 2, 2024 | 141.11 | 141.11 | 140.13 | 140.13 | 139.01 | 2,073 |
Feb 1, 2024 | 140.66 | 141.30 | 140.20 | 141.16 | 140.03 | 1,299 |
Jan 31, 2024 | 140.60 | 141.02 | 139.99 | 140.80 | 139.67 | 2,886 |
Jan 30, 2024 | 140.80 | 140.80 | 139.81 | 139.95 | 138.82 | 11,675 |
Jan 29, 2024 | 140.05 | 140.61 | 140.05 | 140.38 | 139.25 | 2,877 |
Jan 26, 2024 | 140.20 | 140.20 | 139.65 | 139.65 | 138.53 | 938 |
Jan 25, 2024 | 138.71 | 140.10 | 138.71 | 140.10 | 138.98 | 825 |
Jan 24, 2024 | 139.37 | 139.85 | 139.30 | 139.30 | 138.19 | 4,407 |
Jan 23, 2024 | 139.48 | 139.57 | 139.30 | 139.30 | 138.18 | 350 |
Jan 22, 2024 | 140.08 | 140.16 | 140.06 | 140.09 | 138.96 | 968 |
Jan 19, 2024 | 139.70 | 140.20 | 139.66 | 139.96 | 138.84 | 166 |
Jan 18, 2024 | 139.73 | 140.13 | 139.52 | 139.52 | 138.40 | - |
Jan 17, 2024 | 139.72 | 140.19 | 139.68 | 139.68 | 138.56 | 16 |
Jan 16, 2024 | 140.44 | 140.71 | 140.44 | 140.49 | 139.36 | - |
Jan 15, 2024 | 140.91 | 140.91 | 140.35 | 140.48 | 139.35 | 1,803 |
Jan 12, 2024 | 140.86 | 141.19 | 140.79 | 141.13 | 140.00 | 325 |
Jan 11, 2024 | 140.35 | 140.51 | 140.23 | 140.23 | 139.10 | - |
Jan 10, 2024 | 140.77 | 140.95 | 140.17 | 140.17 | 139.04 | 306 |
Jan 9, 2024 | 140.54 | 140.76 | 140.54 | 140.57 | 139.45 | 357 |
Jan 8, 2024 | 140.26 | 140.99 | 140.13 | 140.99 | 139.86 | 102 |
Jan 5, 2024 | 140.48 | 140.82 | 140.13 | 140.69 | 139.56 | 1,724 |
Jan 4, 2024 | 141.88 | 141.88 | 140.66 | 140.66 | 139.53 | 8 |
Jan 3, 2024 | 141.37 | 141.64 | 141.26 | 141.64 | 140.50 | 9 |
Jan 2, 2024 | 140.88 | 141.96 | 140.88 | 141.49 | 140.36 | 144 |
Dec 29, 2023 | 143.08 | 143.08 | 142.06 | 142.18 | 141.04 | 1,068 |
Dec 28, 2023 | 143.88 | 143.88 | 142.77 | 142.95 | 141.80 | 24 |
Dec 27, 2023 | 143.60 | 143.98 | 143.60 | 143.77 | 142.62 | 161 |
Dec 22, 2023 | 143.18 | 143.49 | 143.18 | 143.43 | 142.28 | 34 |
Dec 21, 2023 | 143.43 | 143.43 | 143.35 | 143.35 | 142.20 | - |
Dec 20, 2023 | 142.76 | 143.13 | 142.76 | 143.13 | 141.98 | 414 |
Dec 19, 2023 | 142.04 | 142.54 | 141.96 | 142.54 | 141.40 | 185 |
Dec 18, 2023 | 141.90 | 141.97 | 141.50 | 141.50 | 140.36 | - |
Dec 15, 2023 | 141.41 | 142.04 | 141.41 | 141.91 | 140.77 | 250 |
Dec 14, 2023 | 141.75 | 141.84 | 140.96 | 141.29 | 140.15 | 566 |
Dec 13, 2023 | 139.62 | 140.24 | 139.53 | 140.01 | 138.89 | 2,902 |
Related Tickers
QTUM Defiance Quantum ETF
77.64
+4.23%
SOXX iShares Semiconductor ETF
223.30
+2.79%
SMH VanEck Semiconductor ETF
249.49
+2.51%
IETC iShares U.S. Tech Independence Focused ETF
87.43
+2.14%
FTXL First Trust Nasdaq Semiconductor ETF
90.16
+2.14%
XSD SPDR S&P Semiconductor ETF
262.73
+2.04%
PSI Invesco Semiconductors ETF
59.83
+1.97%
EWW iShares MSCI Mexico ETF
52.43
+1.87%
QLD ProShares Ultra QQQ
116.88
+1.48%
TUR iShares MSCI Turkey ETF
37.71
+1.18%
MTUM iShares MSCI USA Momentum Factor ETF
214.29
+1.18%
SPMO Invesco S&P 500 Momentum ETF
97.77
+1.10%
EWT iShares MSCI Taiwan ETF
54.65
+1.09%
FLTW Franklin FTSE Taiwan ETF
48.84
+1.08%
IAK iShares U.S. Insurance ETF
130.10
+1.03%
XAR SPDR S&P Aerospace & Defense ETF
168.31
+1.01%
SPHQ Invesco S&P 500 Quality ETF
69.32
+1.01%
EQIN Columbia U.S. Equity Income ETF
47.05
+0.96%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
131.87
+0.90%
IXN iShares Global Tech ETF
86.85
+0.87%
KBWP Invesco KBW Property & Casualty Insurance ETF
119.62
+0.78%
QQQ Invesco QQQ Trust
530.53
+0.77%
INCO Columbia India Consumer ETF
68.23
+0.73%
PFM Invesco Dividend Achievers ETF
47.40
+0.62%
FEZ SPDR EURO STOXX 50 ETF
49.89
+0.63%
EMXC iShares MSCI Emerging Markets ex China ETF
58.63
+0.57%
XCEM Columbia EM Core ex-China ETF
31.57
+0.54%
EWM iShares MSCI Malaysia ETF
24.77
+0.53%
AADR AdvisorShares Dorsey Wright ADR ETF
70.55
+0.59%
YLDE ClearBridge Dividend Strategy ESG ETF
52.35
+0.52%
VGT Vanguard Information Technology Index Fund ETF Shares
640.43
+0.47%
FTEC Fidelity MSCI Information Technology Index ETF
190.53
+0.47%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.50
+0.45%
BLCN Siren Nasdaq NexGen Economy ETF
29.04
+0.10%
XLK The Technology Select Sector SPDR Fund
239.05
+0.43%
MGV Vanguard Mega Cap Value Index Fund
128.76
+0.42%
XLY The Consumer Discretionary Select Sector SPDR Fund
235.49
+0.40%
AIA iShares Asia 50 ETF
71.00
+0.35%
BLOK Amplify Transformational Data Sharing ETF
51.18
+0.39%
FDVV Fidelity High Dividend ETF
51.48
+0.39%
IHF iShares U.S. Healthcare Providers ETF
50.11
+0.38%
IDOG ALPS International Sector Dividend Dogs ETF
29.61
+0.37%
FLEU Franklin FTSE Eurozone ETF
25.06
+0.37%
DGRO iShares Core Dividend Growth ETF
63.38
+0.36%
USMC Principal U.S. Mega-Cap ETF
61.34
+0.33%
IGM iShares Expanded Tech Sector ETF
105.42
+0.31%
SCHG Schwab U.S. Large-Cap Growth ETF
28.76
+0.31%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
394.97
+0.31%
USCI United States Commodity Index Fund, LP
66.56
+0.31%
TMFC Motley Fool 100 Index ETF
61.91
+0.30%
RINF ProShares Inflation Expectations ETF
33.23
+0.29%
SMIN iShares MSCI India Small-Cap ETF
84.05
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
42.66
+0.26%
EPI WisdomTree India Earnings Fund
47.70
+0.25%
JMOM JPMorgan U.S. Momentum Factor ETF
60.87
+0.25%
POCT Innovator U.S. Equity Power Buffer ETF October
39.97
+0.23%
XLG Invesco S&P 500 Top 50 ETF
51.15
+0.22%
VTV Vanguard Value Index Fund ETF Shares
175.06
+0.21%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
376.44
+0.20%
FDRR Fidelity Dividend ETF for Rising Rates
53.01
+0.20%
SPYG SPDR Portfolio S&P 500 Growth ETF
90.40
+0.20%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
102.50
+0.20%
IWY iShares Russell Top 200 Growth ETF
241.49
+0.20%
FV First Trust Dorsey Wright Focus 5 ETF
61.71
-0.03%
PY Principal Value ETF
51.22
+0.30%
FDEM Fidelity Emerging Markets Multifactor ETF
26.25
+0.19%
KIE SPDR S&P Insurance ETF
58.40
+0.19%
IWF iShares Russell 1000 Growth ETF
414.04
+0.19%
ONEQ Fidelity Nasdaq Composite Index ETF
78.69
+0.18%
DRSK Aptus Defined Risk ETF
28.12
+0.18%
IOO iShares Global 100 ETF
102.87
+0.18%
PPA Invesco Aerospace & Defense ETF
117.58
+0.17%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
106.55
+0.17%
RNEM First Trust Emerging Markets Equity Select ETF
51.21
+0.34%
JDIV JPMorgan Dividend Leaders ETF
47.58
+0.16%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.12
+0.15%
FDMO Fidelity Momentum Factor ETF
72.26
+0.14%
GMF SPDR S&P Emerging Asia Pacific ETF
119.95
+0.14%
ESGG FlexShares STOXX Global ESG Select Index Fund
174.41
+0.14%
JVAL JPMorgan U.S. Value Factor ETF
44.98
+0.13%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+0.13%
OEF iShares S&P 100 ETF
296.02
+0.13%
MGC Vanguard Mega Cap Index Fund
218.95
+0.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.99
+0.12%
FYLD Cambria Foreign Shareholder Yield ETF
25.98
+0.12%
HEDJ WisdomTree Europe Hedged Equity Fund
44.79
+0.11%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.81
+0.10%
EZA iShares MSCI South Africa ETF
49.02
+0.10%
FTLS First Trust Long/Short Equity ETF
66.90
+0.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.10
+0.29%
YYY Amplify High Income ETF
12.07
+0.08%
EWD iShares MSCI Sweden ETF
38.96
+0.08%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.98
+0.08%
SUSA iShares MSCI USA ESG Select ETF
126.01
+0.07%
IWL iShares Russell Top 200 ETF
149.07
+0.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.13
+0.06%
XLU The Utilities Select Sector SPDR Fund
77.64
+0.06%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.48
+0.06%
FLBL Franklin Senior Loan ETF
24.23
+0.06%
VNLA Janus Henderson Short Duration Income ETF
49.03
+0.06%