LSE - Delayed Quote GBP
Global X Telemedicine & Digital Health ETF D (EDOG.L)
5.80
+0.02
+(0.37%)
As of 8:35:12 AM GMT+1. Market Open.
Currency in GBP 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 6, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - |
May 2, 2025 | 5.70 | 5.81 | 5.66 | 5.78 | 5.78 | 1,510 |
May 1, 2025 | 5.55 | 5.61 | 5.55 | 5.61 | 5.61 | 247 |
Apr 30, 2025 | 5.55 | 5.57 | 5.49 | 5.48 | 5.48 | 851 |
Apr 29, 2025 | 5.44 | 5.52 | 5.44 | 5.47 | 5.47 | 613 |
Apr 28, 2025 | 5.43 | 5.44 | 5.42 | 5.36 | 5.36 | 9 |
Apr 25, 2025 | 5.44 | 5.44 | 5.36 | 5.37 | 5.37 | 2 |
Apr 24, 2025 | 5.35 | 5.35 | 5.35 | 5.37 | 5.37 | 11 |
Apr 23, 2025 | 5.39 | 5.39 | 5.39 | 5.33 | 5.33 | 51 |
Apr 22, 2025 | 5.09 | 5.13 | 5.05 | 5.15 | 5.15 | 335 |
Apr 17, 2025 | 5.21 | 5.21 | 5.21 | 5.18 | 5.18 | 6 |
Apr 16, 2025 | 5.22 | 5.29 | 5.22 | 5.31 | 5.31 | 1,196 |
Apr 15, 2025 | 5.38 | 5.38 | 5.38 | 5.32 | 5.32 | 3 |
Apr 14, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Apr 11, 2025 | 5.33 | 5.33 | 5.31 | 5.18 | 5.18 | 1 |
Apr 10, 2025 | 5.31 | 5.35 | 5.31 | 5.24 | 5.24 | 44 |
Apr 9, 2025 | 5.04 | 5.15 | 5.04 | 5.10 | 5.10 | 346 |
Apr 8, 2025 | 5.29 | 5.41 | 5.29 | 5.31 | 5.31 | 17 |
Apr 7, 2025 | 4.94 | 5.17 | 4.87 | 5.12 | 5.12 | 585 |
Apr 4, 2025 | 5.35 | 5.35 | 5.11 | 5.19 | 5.19 | 2 |
Apr 3, 2025 | 5.39 | 5.39 | 5.33 | 5.33 | 5.33 | 53 |
Apr 2, 2025 | 5.53 | 5.58 | 5.53 | 5.60 | 5.60 | 645 |
Apr 1, 2025 | 5.59 | 5.59 | 5.59 | 5.60 | 5.60 | - |
Mar 31, 2025 | 5.46 | 5.52 | 5.46 | 5.51 | 5.51 | 1,265 |
Mar 28, 2025 | 5.63 | 5.69 | 5.63 | 5.56 | 5.56 | 57 |
Mar 27, 2025 | 5.76 | 5.76 | 5.76 | 5.72 | 5.72 | 55 |
Mar 26, 2025 | 5.87 | 5.87 | 5.87 | 5.82 | 5.82 | 44 |
Mar 25, 2025 | 5.97 | 5.97 | 5.96 | 5.87 | 5.87 | 2 |
Mar 24, 2025 | 5.83 | 5.96 | 5.83 | 5.95 | 5.95 | 91 |
Mar 21, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 11 |
Mar 20, 2025 | 5.89 | 5.89 | 5.87 | 5.82 | 5.82 | 36 |
Mar 19, 2025 | 5.82 | 5.82 | 5.81 | 5.86 | 5.86 | 2 |
Mar 18, 2025 | 5.79 | 5.79 | 5.79 | 5.78 | 5.78 | 3 |
Mar 17, 2025 | 5.80 | 5.81 | 5.80 | 5.84 | 5.84 | 64 |
Mar 14, 2025 | 5.75 | 5.76 | 5.75 | 5.80 | 5.80 | 436 |
Mar 13, 2025 | 5.78 | 5.78 | 5.71 | 5.70 | 5.70 | 133 |
Mar 12, 2025 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | 6 |
Mar 11, 2025 | 5.84 | 5.90 | 5.84 | 5.82 | 5.82 | 1,411 |
Mar 10, 2025 | 5.98 | 6.01 | 5.96 | 5.97 | 5.97 | 1,000 |
Mar 7, 2025 | 6.08 | 6.09 | 6.07 | 5.94 | 5.94 | 268 |
Mar 6, 2025 | 6.31 | 6.31 | 6.25 | 6.25 | 6.25 | 33 |
Mar 5, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
Mar 4, 2025 | 6.34 | 6.34 | 6.13 | 6.13 | 6.13 | 364 |
Mar 3, 2025 | 6.37 | 6.52 | 6.37 | 6.34 | 6.34 | 559 |
Feb 28, 2025 | 6.36 | 6.36 | 6.36 | 6.34 | 6.34 | 3 |
Feb 27, 2025 | 6.54 | 6.54 | 6.42 | 6.50 | 6.50 | 5,042 |
Feb 26, 2025 | 6.69 | 6.69 | 6.69 | 6.68 | 6.68 | 1 |
Feb 25, 2025 | 6.50 | 6.53 | 6.47 | 6.47 | 6.47 | 9,208 |
Feb 24, 2025 | 6.74 | 6.74 | 6.66 | 6.74 | 6.74 | 179 |
Feb 21, 2025 | 7.11 | 7.11 | 6.88 | 6.90 | 6.90 | 4,767 |
Feb 20, 2025 | 7.14 | 7.22 | 7.02 | 7.04 | 7.04 | 405 |
Feb 19, 2025 | 7.02 | 7.26 | 7.02 | 7.26 | 7.26 | 1,028 |
Feb 18, 2025 | 7.11 | 7.11 | 7.11 | 7.08 | 7.08 | 196 |
Feb 17, 2025 | 7.09 | 7.09 | 6.99 | 7.06 | 7.06 | 466 |
Feb 14, 2025 | 7.09 | 7.09 | 6.99 | 7.10 | 7.10 | 8 |
Feb 13, 2025 | 6.84 | 6.84 | 6.84 | 6.82 | 6.82 | 3 |
Feb 12, 2025 | 6.76 | 6.76 | 6.74 | 6.74 | 6.74 | 440 |
Feb 11, 2025 | 6.90 | 6.90 | 6.82 | 6.82 | 6.82 | 270 |
Feb 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
Feb 7, 2025 | 6.87 | 6.95 | 6.87 | 6.85 | 6.85 | 24 |
Feb 6, 2025 | 6.86 | 6.86 | 6.85 | 6.80 | 6.80 | 270 |
Feb 5, 2025 | 6.70 | 6.77 | 6.70 | 6.76 | 6.76 | 16 |
Feb 4, 2025 | 6.72 | 6.77 | 6.65 | 6.74 | 6.74 | 255 |
Feb 3, 2025 | 6.67 | 6.68 | 6.67 | 6.71 | 6.71 | 72 |
Jan 31, 2025 | 6.80 | 6.80 | 6.79 | 6.77 | 6.77 | 75 |
Jan 30, 2025 | 6.68 | 6.81 | 6.68 | 6.78 | 6.78 | 668 |
Jan 29, 2025 | 6.72 | 6.73 | 6.67 | 6.65 | 6.65 | 76 |
Jan 28, 2025 | 6.65 | 6.68 | 6.62 | 6.65 | 6.65 | 1,035 |
Jan 27, 2025 | 6.53 | 6.57 | 6.52 | 6.61 | 6.61 | 1,647 |
Jan 24, 2025 | 6.62 | 6.62 | 6.59 | 6.64 | 6.64 | 5 |
Jan 23, 2025 | 6.85 | 6.85 | 6.58 | 6.65 | 6.65 | 59,850 |
Jan 22, 2025 | 6.90 | 6.93 | 6.86 | 6.87 | 6.87 | 1,442 |
Jan 21, 2025 | 6.78 | 6.86 | 6.77 | 6.82 | 6.82 | 2,453 |
Jan 20, 2025 | 6.78 | 6.78 | 6.72 | 6.76 | 6.76 | 562 |
Jan 17, 2025 | 6.74 | 6.74 | 6.73 | 6.72 | 6.72 | 14 |
Jan 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Jan 15, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
Jan 14, 2025 | 6.58 | 6.58 | 6.58 | 6.55 | 6.55 | 183 |
Jan 13, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
Jan 10, 2025 | 6.57 | 6.57 | 6.48 | 6.53 | 6.53 | 621 |
Jan 9, 2025 | 6.67 | 6.67 | 6.67 | 6.63 | 6.63 | 1 |
Jan 8, 2025 | 6.57 | 6.57 | 6.52 | 6.55 | 6.55 | 770 |
Jan 7, 2025 | 6.55 | 6.55 | 6.55 | 6.50 | 6.50 | 1 |
Jan 6, 2025 | 6.54 | 6.54 | 6.52 | 6.52 | 6.52 | 501 |
Jan 3, 2025 | 6.39 | 6.43 | 6.37 | 6.40 | 6.40 | 1,681 |
Jan 2, 2025 | 6.44 | 6.44 | 6.43 | 6.40 | 6.40 | 51 |
Dec 31, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
Dec 30, 2024 | 6.34 | 6.34 | 6.29 | 6.34 | 6.34 | 242 |
Dec 27, 2024 | 6.50 | 6.51 | 6.42 | 6.39 | 6.39 | 98 |
Dec 24, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
Dec 23, 2024 | 6.46 | 6.46 | 6.45 | 6.38 | 6.38 | 763 |
Dec 20, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
Dec 19, 2024 | 6.29 | 6.29 | 6.25 | 6.24 | 6.24 | 2,015 |
Dec 18, 2024 | 6.42 | 6.42 | 6.42 | 6.44 | 6.44 | 6 |
Dec 17, 2024 | 6.42 | 6.42 | 6.42 | 6.39 | 6.39 | 55 |
Dec 16, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
Dec 13, 2024 | 6.46 | 6.46 | 6.46 | 6.47 | 6.47 | 400 |
Dec 12, 2024 | 6.57 | 6.57 | 6.54 | 6.58 | 6.58 | 6 |
Dec 11, 2024 | 6.54 | 6.54 | 6.54 | 6.53 | 6.53 | 500 |
Dec 10, 2024 | 6.51 | 6.51 | 6.51 | 6.57 | 6.57 | 31 |
Dec 9, 2024 | 6.52 | 6.58 | 6.52 | 6.60 | 6.60 | 2 |
Dec 6, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
Dec 5, 2024 | 6.55 | 6.56 | 6.55 | 6.51 | 6.51 | 103 |
Dec 4, 2024 | 6.64 | 6.64 | 6.59 | 6.58 | 6.58 | 175 |
Dec 3, 2024 | 6.64 | 6.64 | 6.55 | 6.62 | 6.62 | 36 |
Dec 2, 2024 | 6.60 | 6.63 | 6.57 | 6.60 | 6.60 | 55 |
Nov 29, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
Nov 28, 2024 | 6.54 | 6.54 | 6.54 | 6.53 | 6.53 | 6 |
Nov 27, 2024 | 6.47 | 6.47 | 6.47 | 6.49 | 6.49 | 2,000 |
Nov 26, 2024 | 6.51 | 6.51 | 6.45 | 6.48 | 6.48 | 408 |
Nov 25, 2024 | 6.29 | 6.38 | 6.29 | 6.46 | 6.46 | 598 |
Nov 22, 2024 | 6.21 | 6.21 | 6.21 | 6.24 | 6.24 | 85 |
Nov 21, 2024 | 6.14 | 6.14 | 6.14 | 6.16 | 6.16 | 85 |
Nov 20, 2024 | 6.08 | 6.08 | 6.08 | 6.05 | 6.05 | 10 |
Nov 19, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
Nov 18, 2024 | 5.97 | 5.97 | 5.97 | 6.06 | 6.06 | 15 |
Nov 15, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
Nov 14, 2024 | 6.32 | 6.32 | 6.22 | 6.16 | 6.16 | 49 |
Nov 13, 2024 | 6.36 | 6.38 | 6.36 | 6.35 | 6.35 | 643 |
Nov 12, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
Nov 11, 2024 | 6.24 | 6.24 | 6.24 | 6.38 | 6.38 | 500 |
Nov 8, 2024 | 6.33 | 6.33 | 6.21 | 6.22 | 6.22 | 598 |
Nov 7, 2024 | 6.18 | 6.18 | 6.18 | 6.19 | 6.19 | 10 |
Nov 6, 2024 | 6.21 | 6.21 | 6.10 | 6.14 | 6.14 | 2,174 |
Nov 5, 2024 | 5.96 | 5.97 | 5.96 | 5.98 | 5.98 | 9 |
Nov 4, 2024 | 5.89 | 5.93 | 5.89 | 5.95 | 5.95 | 15 |
Nov 1, 2024 | 5.90 | 5.90 | 5.89 | 5.88 | 5.88 | 10 |
Oct 31, 2024 | 5.83 | 5.83 | 5.83 | 5.85 | 5.85 | 1 |
Oct 30, 2024 | 5.81 | 5.90 | 5.81 | 5.89 | 5.89 | 2 |
Oct 29, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
Oct 28, 2024 | 5.89 | 5.89 | 5.89 | 5.86 | 5.86 | 1 |
Oct 25, 2024 | 5.78 | 5.83 | 5.78 | 5.81 | 5.81 | 7 |
Oct 24, 2024 | 5.81 | 5.84 | 5.81 | 5.81 | 5.81 | 1,170 |
Oct 23, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
Oct 22, 2024 | 5.88 | 5.88 | 5.88 | 5.85 | 5.85 | 7 |
Oct 21, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
Oct 18, 2024 | 5.87 | 5.87 | 5.85 | 5.87 | 5.87 | 6,270 |
Oct 17, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Oct 16, 2024 | 5.95 | 5.95 | 5.95 | 5.96 | 5.96 | 1,000 |
Oct 15, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
Oct 14, 2024 | 5.91 | 5.93 | 5.91 | 5.93 | 5.93 | 53 |
Oct 11, 2024 | 5.82 | 5.82 | 5.82 | 5.87 | 5.87 | 3 |
Oct 10, 2024 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 1,440 |
Oct 9, 2024 | 5.86 | 5.86 | 5.86 | 5.87 | 5.87 | 172 |
Oct 8, 2024 | 5.85 | 5.89 | 5.85 | 5.89 | 5.89 | 16 |
Oct 7, 2024 | 6.03 | 6.03 | 6.03 | 6.00 | 6.00 | 8 |
Oct 4, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
Oct 3, 2024 | 5.99 | 5.99 | 5.96 | 5.95 | 5.95 | 8 |
Oct 2, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
Oct 1, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
Sep 30, 2024 | 6.02 | 6.02 | 6.02 | 5.97 | 5.97 | 1 |
Sep 27, 2024 | 5.81 | 5.86 | 5.81 | 5.92 | 5.92 | 1,549 |
Sep 26, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
Sep 25, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
Sep 24, 2024 | 5.77 | 5.77 | 5.77 | 5.80 | 5.80 | 2 |
Sep 23, 2024 | 5.81 | 5.81 | 5.81 | 5.78 | 5.78 | 3 |
Sep 20, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Sep 19, 2024 | 5.92 | 5.92 | 5.89 | 5.91 | 5.91 | 1,102 |
Sep 18, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Sep 17, 2024 | 5.82 | 5.85 | 5.82 | 5.90 | 5.90 | 501 |
Sep 16, 2024 | 5.80 | 5.80 | 5.80 | 5.76 | 5.76 | 4 |
Sep 13, 2024 | 5.70 | 5.71 | 5.70 | 5.78 | 5.78 | 1,000 |
Sep 12, 2024 | 5.73 | 5.73 | 5.66 | 5.68 | 5.68 | 33 |
Sep 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Sep 10, 2024 | 5.57 | 5.57 | 5.57 | 5.58 | 5.58 | 12 |
Sep 9, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4 |
Sep 6, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Sep 5, 2024 | 5.59 | 5.59 | 5.59 | 5.56 | 5.56 | 1 |
Sep 4, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
Sep 3, 2024 | 5.72 | 5.72 | 5.72 | 5.69 | 5.69 | 3 |
Sep 2, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Aug 30, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
Aug 29, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
Aug 28, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
Aug 27, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
Aug 23, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
Aug 22, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
Aug 21, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
Aug 20, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
Aug 19, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
Aug 16, 2024 | 5.70 | 5.70 | 5.70 | 5.66 | 5.66 | 1 |
Aug 15, 2024 | 5.58 | 5.65 | 5.58 | 5.68 | 5.68 | 1,559 |
Aug 14, 2024 | 5.66 | 5.67 | 5.66 | 5.63 | 5.63 | 3,000 |
Aug 13, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
Aug 12, 2024 | 5.64 | 5.64 | 5.64 | 5.59 | 5.59 | 3 |
Aug 9, 2024 | 5.66 | 5.66 | 5.66 | 5.65 | 5.65 | 200 |
Aug 8, 2024 | 5.43 | 5.43 | 5.43 | 5.53 | 5.53 | 12 |
Aug 7, 2024 | 5.60 | 5.65 | 5.59 | 5.58 | 5.58 | 3,016 |
Aug 6, 2024 | 5.56 | 5.56 | 5.56 | 5.55 | 5.55 | 9 |
Aug 5, 2024 | 5.35 | 5.43 | 5.35 | 5.45 | 5.45 | 5 |
Aug 2, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Aug 1, 2024 | 5.69 | 5.69 | 5.69 | 5.68 | 5.68 | 1 |
Jul 31, 2024 | 5.74 | 5.74 | 5.72 | 5.71 | 5.71 | 1,391 |
Jul 30, 2024 | 5.66 | 5.69 | 5.66 | 5.66 | 5.66 | 577 |
Jul 29, 2024 | 5.66 | 5.67 | 5.66 | 5.62 | 5.62 | 5,000 |
Jul 26, 2024 | 5.58 | 5.67 | 5.58 | 5.61 | 5.61 | 3,002 |
Jul 25, 2024 | 5.64 | 5.65 | 5.64 | 5.72 | 5.72 | 1,000 |
Jul 24, 2024 | 5.64 | 5.66 | 5.63 | 5.66 | 5.66 | 15,626 |
Jul 23, 2024 | 5.63 | 5.63 | 5.63 | 5.66 | 5.66 | 501 |
Jul 22, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
Jul 19, 2024 | 5.52 | 5.54 | 5.51 | 5.52 | 5.52 | 1,933 |
Jul 18, 2024 | 5.70 | 5.70 | 5.70 | 5.61 | 5.61 | 6 |
Jul 17, 2024 | 5.72 | 5.74 | 5.72 | 5.72 | 5.72 | 4,500 |
Jul 16, 2024 | 5.55 | 5.56 | 5.54 | 5.69 | 5.69 | 3,002 |
Jul 15, 2024 | 5.52 | 5.55 | 5.52 | 5.54 | 5.54 | 1,529 |
Jul 12, 2024 | 5.52 | 5.52 | 5.52 | 5.55 | 5.55 | 1,000 |
Jul 11, 2024 | 5.36 | 5.51 | 5.36 | 5.49 | 5.49 | 1,501 |
Jul 10, 2024 | 5.35 | 5.35 | 5.35 | 5.31 | 5.31 | 2 |
Jul 9, 2024 | 5.40 | 5.40 | 5.40 | 5.31 | 5.31 | 12 |
Jul 8, 2024 | 5.39 | 5.41 | 5.39 | 5.40 | 5.40 | 2,001 |
Jul 5, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Jul 4, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Jul 3, 2024 | 5.41 | 5.41 | 5.41 | 5.39 | 5.39 | 3 |
Jul 2, 2024 | 5.42 | 5.43 | 5.40 | 5.42 | 5.42 | 1,544 |
Jul 1, 2024 | 5.51 | 5.51 | 5.51 | 5.49 | 5.49 | 1 |
Jun 28, 2024 | 5.60 | 5.60 | 5.60 | 5.55 | 5.55 | 2,000 |
Jun 27, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Jun 26, 2024 | 5.65 | 5.65 | 5.65 | 5.62 | 5.62 | 2 |
Jun 25, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
Jun 24, 2024 | 5.69 | 5.69 | 5.69 | 5.73 | 5.73 | 500 |
Jun 21, 2024 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 45 |
Jun 20, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
Jun 19, 2024 | 5.72 | 5.78 | 5.72 | 5.73 | 5.73 | 3 |
Jun 18, 2024 | 5.74 | 5.74 | 5.74 | 5.80 | 5.80 | 1 |
Jun 17, 2024 | 5.78 | 5.78 | 5.78 | 5.73 | 5.73 | 4 |
Jun 14, 2024 | 5.75 | 5.75 | 5.75 | 5.76 | 5.76 | 1 |
Jun 13, 2024 | 5.77 | 5.79 | 5.77 | 5.76 | 5.76 | 1 |
Jun 12, 2024 | 5.78 | 5.85 | 5.78 | 5.87 | 5.87 | 2,000 |
Jun 11, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Jun 10, 2024 | 5.80 | 5.80 | 5.80 | 5.79 | 5.79 | 11 |
Jun 7, 2024 | 5.82 | 5.91 | 5.82 | 5.85 | 5.85 | 25 |
Jun 6, 2024 | 5.78 | 5.82 | 5.78 | 5.84 | 5.84 | 543 |
Jun 5, 2024 | 5.69 | 5.70 | 5.69 | 5.80 | 5.80 | 10 |
Jun 4, 2024 | 5.61 | 5.68 | 5.61 | 5.66 | 5.66 | 469 |
Jun 3, 2024 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 1,000 |
May 31, 2024 | 5.71 | 5.71 | 5.70 | 5.65 | 5.65 | 14,017 |
May 30, 2024 | 5.68 | 5.69 | 5.68 | 5.77 | 5.77 | 1,500 |
May 29, 2024 | 5.77 | 5.77 | 5.77 | 5.72 | 5.72 | - |
May 28, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
May 24, 2024 | 5.71 | 5.72 | 5.71 | 5.74 | 5.74 | 500 |
May 23, 2024 | 5.82 | 5.84 | 5.75 | 5.76 | 5.76 | 3,171 |
May 22, 2024 | 5.87 | 5.87 | 5.86 | 5.87 | 5.87 | 2,501 |
May 21, 2024 | 5.98 | 5.98 | 5.91 | 5.88 | 5.88 | 392 |
May 20, 2024 | 6.01 | 6.03 | 6.01 | 6.01 | 6.01 | 74 |
May 17, 2024 | 6.03 | 6.03 | 5.97 | 5.97 | 5.97 | 21 |
May 16, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 444 |
May 15, 2024 | 5.93 | 5.97 | 5.92 | 5.97 | 5.97 | 14,724 |
May 14, 2024 | 5.88 | 5.88 | 5.88 | 5.98 | 5.98 | - |
May 13, 2024 | 5.82 | 5.88 | 5.82 | 5.88 | 5.88 | 47 |
May 10, 2024 | 5.87 | 5.87 | 5.87 | 5.80 | 5.80 | 12 |
May 9, 2024 | 5.79 | 5.80 | 5.79 | 5.83 | 5.83 | 1,000 |
May 8, 2024 | 5.93 | 5.93 | 5.83 | 5.78 | 5.78 | 55 |
May 7, 2024 | 5.98 | 5.98 | 5.93 | 5.94 | 5.94 | 31,567 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%