XETRA - Delayed Quote EUR
BNP Paribas Easy MSCI Europe Small Caps SRI PAB UCITS ETF Capitalisation (EESM.DE)
291.15
+5.25
+(1.84%)
At close: 5:36:25 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 289.45 | 291.70 | 289.25 | 291.15 | 291.15 | 73 |
Apr 30, 2025 | 286.00 | 286.85 | 285.15 | 285.90 | 285.90 | 173 |
Apr 28, 2025 | 281.80 | 283.45 | 281.80 | 282.10 | 282.10 | 18 |
Apr 25, 2025 | 280.45 | 280.55 | 279.25 | 279.25 | 279.25 | 61 |
Apr 24, 2025 | 277.00 | 278.80 | 277.00 | 278.75 | 278.75 | 83 |
Apr 23, 2025 | 278.30 | 279.70 | 276.80 | 276.80 | 276.80 | 408 |
Apr 22, 2025 | 273.25 | 274.90 | 273.05 | 274.50 | 274.50 | 68 |
Apr 17, 2025 | 272.70 | 275.10 | 271.40 | 274.05 | 274.05 | 44 |
Apr 16, 2025 | 273.10 | 273.10 | 271.80 | 272.85 | 272.85 | 25 |
Apr 15, 2025 | 270.70 | 274.95 | 270.70 | 274.85 | 274.85 | 146 |
Apr 14, 2025 | 265.95 | 269.05 | 265.95 | 269.05 | 269.05 | 138 |
Apr 11, 2025 | 262.60 | 262.85 | 260.20 | 261.75 | 261.75 | 46 |
Apr 10, 2025 | 269.35 | 269.35 | 260.65 | 260.65 | 260.65 | 486 |
Apr 9, 2025 | 252.15 | 253.60 | 250.35 | 251.25 | 251.25 | 510 |
Apr 8, 2025 | 255.80 | 260.75 | 255.80 | 260.75 | 260.75 | 19 |
Apr 7, 2025 | 248.10 | 253.55 | 248.10 | 252.65 | 252.65 | 114 |
Apr 4, 2025 | 274.10 | 274.10 | 263.35 | 263.35 | 263.35 | - |
Apr 3, 2025 | 276.80 | 280.00 | 275.85 | 275.85 | 275.85 | 315 |
Apr 2, 2025 | 280.80 | 281.05 | 279.40 | 281.05 | 281.05 | 94 |
Apr 1, 2025 | 281.00 | 281.80 | 280.15 | 281.30 | 281.30 | 72 |
Mar 31, 2025 | 282.10 | 282.10 | 278.65 | 279.50 | 279.50 | 71 |
Mar 28, 2025 | 286.25 | 286.25 | 284.30 | 284.40 | 284.40 | 87 |
Mar 27, 2025 | 285.55 | 286.20 | 285.15 | 286.20 | 286.20 | 68 |
Mar 26, 2025 | 288.20 | 288.20 | 286.25 | 286.85 | 286.85 | 2 |
Mar 25, 2025 | 286.20 | 288.45 | 286.20 | 287.30 | 287.30 | 7 |
Mar 24, 2025 | 287.00 | 287.00 | 284.95 | 285.60 | 285.60 | 117 |
Mar 21, 2025 | 286.05 | 286.05 | 284.80 | 285.45 | 285.45 | 314 |
Mar 20, 2025 | 287.80 | 287.80 | 285.95 | 286.30 | 286.30 | 6 |
Mar 19, 2025 | 284.95 | 287.10 | 284.95 | 287.10 | 287.10 | 22 |
Mar 18, 2025 | 286.00 | 286.65 | 285.05 | 285.80 | 285.80 | 1,103 |
Mar 17, 2025 | 282.95 | 284.95 | 282.95 | 284.95 | 284.95 | 197 |
Mar 14, 2025 | 278.40 | 281.85 | 278.40 | 281.55 | 281.55 | 59 |
Mar 13, 2025 | 278.95 | 278.95 | 277.90 | 277.90 | 277.90 | 181 |
Mar 12, 2025 | 279.45 | 280.50 | 278.55 | 280.50 | 280.50 | 352 |
Mar 11, 2025 | 280.40 | 280.40 | 277.65 | 277.65 | 277.65 | - |
Mar 10, 2025 | 285.95 | 287.20 | 280.40 | 280.40 | 280.40 | 1 |
Mar 7, 2025 | 283.20 | 285.05 | 282.90 | 283.90 | 283.90 | 228 |
Mar 6, 2025 | 285.05 | 285.05 | 282.30 | 282.30 | 282.30 | 12 |
Mar 5, 2025 | 283.25 | 284.85 | 283.25 | 283.30 | 283.30 | 92 |
Mar 4, 2025 | 286.70 | 286.70 | 280.85 | 280.85 | 280.85 | 34 |
Mar 3, 2025 | 288.10 | 289.05 | 287.35 | 288.85 | 288.85 | 24 |
Feb 28, 2025 | 286.15 | 287.75 | 286.15 | 287.55 | 287.55 | 114 |
Feb 27, 2025 | 291.05 | 291.05 | 289.00 | 289.65 | 289.65 | 99 |
Feb 26, 2025 | 291.25 | 292.70 | 291.25 | 292.05 | 292.05 | 59 |
Feb 25, 2025 | 290.70 | 291.45 | 290.60 | 290.60 | 290.60 | 25 |
Feb 24, 2025 | 292.25 | 292.25 | 290.20 | 290.85 | 290.85 | 237 |
Feb 21, 2025 | 291.85 | 293.55 | 291.40 | 292.20 | 292.20 | 557 |
Feb 20, 2025 | 292.30 | 292.60 | 290.95 | 291.20 | 291.20 | 57 |
Feb 19, 2025 | 295.00 | 295.00 | 291.95 | 292.05 | 292.05 | 216 |
Feb 18, 2025 | 295.25 | 295.25 | 293.65 | 294.45 | 294.45 | 43 |
Feb 17, 2025 | 293.70 | 294.80 | 293.70 | 294.80 | 294.80 | 90 |
Feb 14, 2025 | 294.20 | 295.00 | 293.65 | 294.25 | 294.25 | 128 |
Feb 13, 2025 | 292.40 | 294.30 | 291.80 | 294.30 | 294.30 | 186 |
Feb 12, 2025 | 291.40 | 292.20 | 290.30 | 290.30 | 290.30 | 9 |
Feb 11, 2025 | 291.55 | 291.80 | 291.40 | 291.55 | 291.55 | 10 |
Feb 10, 2025 | 290.35 | 291.95 | 290.35 | 291.95 | 291.95 | - |
Feb 7, 2025 | 291.20 | 291.20 | 288.90 | 289.20 | 289.20 | 338 |
Feb 6, 2025 | 290.10 | 291.10 | 290.10 | 290.65 | 290.65 | 39 |
Feb 5, 2025 | 288.10 | 289.50 | 288.10 | 289.50 | 289.50 | 13 |
Feb 4, 2025 | 287.45 | 288.00 | 287.45 | 287.95 | 287.95 | 13 |
Feb 3, 2025 | 285.45 | 287.90 | 285.45 | 287.90 | 287.90 | 297 |
Jan 31, 2025 | 289.60 | 290.65 | 289.25 | 290.50 | 290.50 | 228 |
Jan 30, 2025 | 287.35 | 289.95 | 287.35 | 289.95 | 289.95 | 29 |
Jan 29, 2025 | 287.00 | 287.75 | 286.25 | 286.25 | 286.25 | 151 |
Jan 28, 2025 | 284.45 | 286.70 | 284.45 | 286.40 | 286.40 | 795 |
Jan 27, 2025 | 281.80 | 283.20 | 281.80 | 283.15 | 283.15 | 250 |
Jan 24, 2025 | 284.05 | 284.25 | 282.45 | 283.15 | 283.15 | 73 |
Jan 23, 2025 | 282.55 | 283.00 | 282.50 | 282.85 | 282.85 | 65 |
Jan 22, 2025 | 282.55 | 283.35 | 281.85 | 282.30 | 282.30 | 10 |
Jan 21, 2025 | 280.25 | 281.65 | 280.25 | 281.65 | 281.65 | 125 |
Jan 20, 2025 | 280.65 | 281.35 | 279.65 | 281.35 | 281.35 | 42 |
Jan 17, 2025 | 280.60 | 281.20 | 280.60 | 281.15 | 281.15 | 157 |
Jan 16, 2025 | 279.40 | 280.60 | 278.35 | 280.60 | 280.60 | 305 |
Jan 15, 2025 | 274.45 | 278.15 | 274.40 | 278.15 | 278.15 | 81 |
Jan 14, 2025 | 273.55 | 273.55 | 271.50 | 271.50 | 271.50 | - |
Jan 13, 2025 | 273.05 | 273.20 | 271.25 | 271.25 | 271.25 | 165 |
Jan 10, 2025 | 276.75 | 276.75 | 273.45 | 273.45 | 273.45 | 33 |
Jan 9, 2025 | 274.35 | 277.00 | 274.35 | 277.00 | 277.00 | - |
Jan 8, 2025 | 280.80 | 280.80 | 276.75 | 276.75 | 276.75 | 27 |
Jan 7, 2025 | 282.55 | 283.05 | 280.30 | 280.30 | 280.30 | 506 |
Jan 6, 2025 | 282.30 | 283.55 | 282.20 | 282.20 | 282.20 | 34 |
Jan 3, 2025 | 282.35 | 282.35 | 281.25 | 281.25 | 281.25 | 23 |
Jan 2, 2025 | 282.00 | 282.25 | 281.10 | 281.10 | 281.10 | 86 |
Dec 30, 2024 | 279.50 | 279.50 | 277.85 | 278.45 | 278.45 | 42 |
Dec 27, 2024 | 279.15 | 280.70 | 279.15 | 280.70 | 280.70 | 23 |
Dec 23, 2024 | 277.25 | 278.65 | 277.25 | 278.10 | 278.10 | 52 |
Dec 20, 2024 | 276.10 | 279.00 | 275.30 | 278.75 | 278.75 | 368 |
Dec 19, 2024 | 279.00 | 279.00 | 278.40 | 278.40 | 278.40 | 198 |
Dec 18, 2024 | 281.35 | 282.70 | 281.35 | 282.35 | 282.35 | 192 |
Dec 17, 2024 | 281.95 | 281.95 | 280.95 | 280.95 | 280.95 | 69 |
Dec 16, 2024 | 283.35 | 283.35 | 282.10 | 282.80 | 282.80 | - |
Dec 13, 2024 | 286.10 | 286.10 | 284.00 | 284.00 | 284.00 | 162 |
Dec 12, 2024 | 287.80 | 287.80 | 285.65 | 285.65 | 285.65 | 1,760 |
Dec 11, 2024 | 286.20 | 287.45 | 286.20 | 287.40 | 287.40 | 11 |
Dec 10, 2024 | 286.25 | 286.85 | 285.60 | 286.75 | 286.75 | 1,064 |
Dec 9, 2024 | 286.95 | 287.95 | 286.90 | 287.20 | 287.20 | 74 |
Dec 6, 2024 | 286.00 | 287.25 | 286.00 | 286.95 | 286.95 | 45 |
Dec 5, 2024 | 286.15 | 286.15 | 285.20 | 285.20 | 285.20 | 49 |
Dec 4, 2024 | 283.95 | 285.85 | 283.95 | 285.85 | 285.85 | 142 |
Dec 3, 2024 | 283.30 | 283.45 | 283.00 | 283.35 | 283.35 | 7 |
Dec 2, 2024 | 282.10 | 283.15 | 282.10 | 282.85 | 282.85 | - |
Nov 29, 2024 | 282.30 | 282.30 | 281.40 | 282.30 | 282.30 | 162 |
Nov 28, 2024 | 281.60 | 282.30 | 281.15 | 282.30 | 282.30 | 1 |
Nov 27, 2024 | 278.70 | 279.95 | 278.70 | 279.95 | 279.95 | - |
Nov 26, 2024 | 280.25 | 280.25 | 278.50 | 278.50 | 278.50 | 53 |
Nov 25, 2024 | 281.80 | 281.80 | 279.45 | 280.50 | 280.50 | 6 |
Nov 22, 2024 | 276.75 | 279.90 | 276.75 | 279.60 | 279.60 | 45 |
Nov 21, 2024 | 275.45 | 275.60 | 274.45 | 275.60 | 275.60 | 63 |
Nov 20, 2024 | 278.50 | 278.50 | 274.90 | 275.15 | 275.15 | 75 |
Nov 19, 2024 | 278.95 | 278.95 | 274.60 | 277.05 | 277.05 | 354 |
Nov 18, 2024 | 279.40 | 279.40 | 276.75 | 277.55 | 277.55 | 165 |
Nov 15, 2024 | 280.25 | 280.65 | 279.10 | 279.10 | 279.10 | 87 |
Nov 14, 2024 | 279.75 | 281.00 | 279.40 | 281.00 | 281.00 | 105 |
Nov 13, 2024 | 280.05 | 280.05 | 278.65 | 279.45 | 279.45 | 159 |
Nov 12, 2024 | 284.30 | 284.30 | 280.55 | 280.55 | 280.55 | 182 |
Nov 11, 2024 | 284.95 | 286.10 | 284.95 | 285.20 | 285.20 | 29 |
Nov 8, 2024 | 283.85 | 283.85 | 282.45 | 282.45 | 282.45 | 26 |
Nov 7, 2024 | 280.85 | 283.20 | 280.85 | 283.20 | 283.20 | 40 |
Nov 6, 2024 | 283.90 | 283.90 | 280.30 | 280.30 | 280.30 | 3 |
Nov 5, 2024 | 281.30 | 281.60 | 281.05 | 281.05 | 281.05 | 60 |
Nov 4, 2024 | 281.75 | 282.35 | 280.95 | 280.95 | 280.95 | 7 |
Nov 1, 2024 | 281.40 | 282.50 | 280.30 | 281.80 | 281.80 | 28 |
Oct 31, 2024 | 283.50 | 283.50 | 278.75 | 279.95 | 279.95 | 2 |
Oct 30, 2024 | 286.05 | 286.05 | 284.75 | 284.85 | 284.85 | 50 |
Oct 29, 2024 | 289.15 | 289.15 | 286.50 | 286.50 | 286.50 | - |
Oct 28, 2024 | 287.15 | 288.35 | 286.65 | 288.35 | 288.35 | 9 |
Oct 25, 2024 | 286.65 | 286.90 | 286.05 | 286.55 | 286.55 | 24 |
Oct 24, 2024 | 287.05 | 288.05 | 286.60 | 286.60 | 286.60 | 70 |
Oct 23, 2024 | 288.80 | 289.40 | 286.30 | 286.30 | 286.30 | 29 |
Oct 22, 2024 | 287.85 | 288.20 | 285.30 | 288.20 | 288.20 | 14 |
Oct 21, 2024 | 291.25 | 292.00 | 287.85 | 287.85 | 287.85 | 37 |
Oct 18, 2024 | 290.75 | 291.95 | 290.75 | 291.15 | 291.15 | 2 |
Oct 17, 2024 | 290.00 | 290.90 | 290.00 | 290.90 | 290.90 | - |
Oct 16, 2024 | 289.45 | 290.65 | 289.15 | 289.80 | 289.80 | 3 |
Oct 15, 2024 | 290.40 | 291.15 | 290.05 | 291.15 | 291.15 | 107 |
Oct 14, 2024 | 289.25 | 289.25 | 287.40 | 289.15 | 289.15 | 45 |
Oct 11, 2024 | 288.10 | 289.20 | 288.10 | 289.20 | 289.20 | 34 |
Oct 10, 2024 | 290.55 | 290.55 | 288.05 | 288.15 | 288.15 | 49 |
Oct 9, 2024 | 289.15 | 290.35 | 289.15 | 290.25 | 290.25 | 2 |
Oct 8, 2024 | 288.25 | 288.95 | 288.25 | 288.50 | 288.50 | 26 |
Oct 7, 2024 | 291.85 | 291.85 | 288.50 | 291.05 | 291.05 | 72 |
Oct 4, 2024 | 289.05 | 291.35 | 289.05 | 290.90 | 290.90 | 25 |
Oct 3, 2024 | 291.00 | 291.00 | 288.85 | 288.85 | 288.85 | - |
Oct 2, 2024 | 292.65 | 292.65 | 290.80 | 291.95 | 291.95 | 180 |
Oct 1, 2024 | 295.30 | 296.10 | 292.60 | 292.60 | 292.60 | 49 |
Sep 30, 2024 | 296.60 | 296.60 | 293.40 | 294.65 | 294.65 | 30 |
Sep 27, 2024 | 296.35 | 297.10 | 296.15 | 297.10 | 297.10 | 76 |
Sep 26, 2024 | 293.70 | 296.00 | 293.70 | 296.00 | 296.00 | 272 |
Sep 25, 2024 | 291.35 | 292.15 | 291.00 | 291.40 | 291.40 | 14 |
Sep 24, 2024 | 292.60 | 292.60 | 291.75 | 291.75 | 291.75 | 3 |
Sep 23, 2024 | 291.40 | 291.80 | 291.40 | 291.80 | 291.80 | - |
Sep 20, 2024 | 294.45 | 294.45 | 291.15 | 291.15 | 291.15 | 95 |
Sep 19, 2024 | 292.95 | 294.50 | 292.95 | 294.50 | 294.50 | - |
Sep 18, 2024 | 291.05 | 291.05 | 289.55 | 289.85 | 289.85 | 140 |
Sep 17, 2024 | 291.15 | 291.65 | 290.90 | 290.90 | 290.90 | - |
Sep 16, 2024 | 290.10 | 291.50 | 289.55 | 290.25 | 290.25 | 94 |
Sep 13, 2024 | 287.15 | 291.30 | 287.15 | 290.00 | 290.00 | 86 |
Sep 12, 2024 | 287.75 | 287.75 | 286.70 | 287.30 | 287.30 | 22 |
Sep 11, 2024 | 287.15 | 287.15 | 284.80 | 284.80 | 284.80 | 182 |
Sep 10, 2024 | 285.90 | 286.85 | 285.90 | 286.15 | 286.15 | - |
Sep 9, 2024 | 285.35 | 286.00 | 285.30 | 285.95 | 285.95 | 19 |
Sep 6, 2024 | 287.00 | 287.00 | 284.15 | 284.15 | 284.15 | - |
Sep 5, 2024 | 286.40 | 288.05 | 286.40 | 287.10 | 287.10 | - |
Sep 4, 2024 | 284.85 | 288.15 | 284.85 | 287.10 | 287.10 | 11 |
Sep 3, 2024 | 291.15 | 291.15 | 287.50 | 287.50 | 287.50 | 58 |
Sep 2, 2024 | 292.10 | 292.10 | 290.15 | 291.45 | 291.45 | - |
Aug 30, 2024 | 290.55 | 292.05 | 290.55 | 291.75 | 291.75 | 113 |
Aug 29, 2024 | 289.85 | 290.90 | 289.85 | 290.30 | 290.30 | 4 |
Aug 28, 2024 | 290.05 | 290.05 | 289.50 | 289.50 | 289.50 | 5 |
Aug 27, 2024 | 289.85 | 289.85 | 289.05 | 289.05 | 289.05 | 19 |
Aug 26, 2024 | 289.35 | 289.70 | 289.00 | 289.70 | 289.70 | - |
Aug 23, 2024 | 287.30 | 289.60 | 287.30 | 289.50 | 289.50 | 10 |
Aug 22, 2024 | 285.75 | 287.25 | 285.75 | 287.05 | 287.05 | 97 |
Aug 21, 2024 | 284.55 | 286.00 | 284.55 | 286.00 | 286.00 | 1 |
Aug 20, 2024 | 286.25 | 287.05 | 284.60 | 284.60 | 284.60 | 210 |
Aug 19, 2024 | 283.95 | 286.25 | 283.95 | 285.95 | 285.95 | 11 |
Aug 16, 2024 | 284.75 | 285.00 | 282.85 | 283.80 | 283.80 | 64 |
Aug 15, 2024 | 282.80 | 284.55 | 281.70 | 284.55 | 284.55 | 8 |
Aug 14, 2024 | 281.85 | 282.20 | 280.90 | 282.20 | 282.20 | 27 |
Aug 13, 2024 | 280.75 | 280.80 | 279.15 | 280.80 | 280.80 | - |
Aug 12, 2024 | 281.70 | 281.70 | 280.35 | 280.35 | 280.35 | 46 |
Aug 9, 2024 | 279.65 | 281.10 | 279.65 | 280.65 | 280.65 | 4 |
Aug 8, 2024 | 278.25 | 278.50 | 276.25 | 278.50 | 278.50 | 52 |
Aug 7, 2024 | 277.65 | 280.65 | 277.65 | 280.25 | 280.25 | 11 |
Aug 6, 2024 | 277.30 | 277.30 | 273.20 | 275.60 | 275.60 | 55 |
Aug 5, 2024 | 273.00 | 274.15 | 272.10 | 274.15 | 274.15 | 41 |
Aug 2, 2024 | 286.30 | 286.30 | 282.00 | 282.00 | 282.00 | 113 |
Aug 1, 2024 | 292.55 | 293.85 | 289.00 | 289.00 | 289.00 | 126 |
Jul 31, 2024 | 291.60 | 293.00 | 291.60 | 292.25 | 292.25 | 228 |
Jul 30, 2024 | 289.25 | 291.10 | 289.25 | 291.10 | 291.10 | - |
Jul 29, 2024 | 290.10 | 290.50 | 289.40 | 289.40 | 289.40 | 29 |
Jul 26, 2024 | 285.40 | 289.30 | 285.40 | 288.65 | 288.65 | 15 |
Jul 25, 2024 | 284.05 | 284.95 | 282.05 | 284.95 | 284.95 | 14 |
Jul 24, 2024 | 287.05 | 287.80 | 287.05 | 287.10 | 287.10 | 119 |
Jul 23, 2024 | 289.15 | 289.30 | 288.45 | 288.45 | 288.45 | - |
Jul 22, 2024 | 288.15 | 289.90 | 288.00 | 289.40 | 289.40 | 97 |
Jul 19, 2024 | 288.35 | 288.35 | 286.90 | 286.95 | 286.95 | 75 |
Jul 18, 2024 | 289.20 | 291.80 | 289.20 | 289.90 | 289.90 | 70 |
Jul 17, 2024 | 288.85 | 289.65 | 288.80 | 289.35 | 289.35 | 25 |
Jul 16, 2024 | 287.35 | 289.35 | 287.20 | 289.10 | 289.10 | 73 |
Jul 15, 2024 | 288.85 | 288.85 | 288.05 | 288.05 | 288.05 | 12 |
Jul 12, 2024 | 288.70 | 290.30 | 288.30 | 290.30 | 290.30 | - |
Jul 11, 2024 | 285.90 | 288.35 | 284.85 | 288.35 | 288.35 | 70 |
Jul 10, 2024 | 282.60 | 285.05 | 282.60 | 285.05 | 285.05 | 134 |
Jul 9, 2024 | 284.10 | 284.10 | 282.00 | 282.00 | 282.00 | - |
Jul 8, 2024 | 283.70 | 284.45 | 283.70 | 284.25 | 284.25 | 270 |
Jul 5, 2024 | 283.45 | 284.95 | 283.45 | 284.25 | 284.25 | 199 |
Jul 4, 2024 | 281.45 | 283.05 | 281.45 | 282.30 | 282.30 | 154 |
Jul 3, 2024 | 278.30 | 280.95 | 278.30 | 280.95 | 280.95 | 10 |
Jul 2, 2024 | 276.45 | 277.25 | 276.40 | 277.25 | 277.25 | 150 |
Jul 1, 2024 | 280.65 | 280.65 | 277.50 | 277.50 | 277.50 | 176 |
Jun 28, 2024 | 278.50 | 279.05 | 276.85 | 276.85 | 276.85 | 167 |
Jun 27, 2024 | 277.20 | 277.95 | 277.20 | 277.85 | 277.85 | 101 |
Jun 26, 2024 | 280.55 | 280.55 | 277.45 | 277.45 | 277.45 | 212 |
Jun 25, 2024 | 282.20 | 282.20 | 279.75 | 279.75 | 279.75 | - |
Jun 24, 2024 | 280.60 | 283.10 | 280.60 | 283.10 | 283.10 | 33 |
Jun 21, 2024 | 282.25 | 282.25 | 280.45 | 280.45 | 280.45 | 50 |
Jun 20, 2024 | 280.90 | 283.10 | 280.90 | 283.10 | 283.10 | - |
Jun 19, 2024 | 282.75 | 282.75 | 281.20 | 281.40 | 281.40 | 25 |
Jun 18, 2024 | 282.10 | 283.70 | 282.10 | 283.70 | 283.70 | 11 |
Jun 17, 2024 | 281.00 | 281.95 | 280.05 | 280.60 | 280.60 | 30 |
Jun 14, 2024 | 283.35 | 283.35 | 279.60 | 279.60 | 279.60 | - |
Jun 13, 2024 | 286.45 | 286.45 | 282.70 | 282.70 | 282.70 | 2 |
Jun 12, 2024 | 282.60 | 287.85 | 282.60 | 287.45 | 287.45 | 77 |
Jun 11, 2024 | 285.75 | 285.75 | 282.00 | 282.00 | 282.00 | 28 |
Jun 10, 2024 | 283.85 | 285.05 | 283.85 | 285.05 | 285.05 | 7 |
Jun 7, 2024 | 286.65 | 286.65 | 284.80 | 284.80 | 284.80 | 18 |
Jun 6, 2024 | 286.95 | 287.90 | 286.70 | 286.80 | 286.80 | 164 |
Jun 5, 2024 | 285.70 | 288.20 | 285.70 | 286.05 | 286.05 | 172 |
Jun 4, 2024 | 287.80 | 287.80 | 285.80 | 285.80 | 285.80 | - |
Jun 3, 2024 | 288.95 | 288.95 | 287.90 | 288.15 | 288.15 | 191 |
May 31, 2024 | 286.35 | 286.90 | 285.75 | 286.80 | 286.80 | 53 |
May 30, 2024 | 281.80 | 286.40 | 281.80 | 286.40 | 286.40 | 378 |
May 29, 2024 | 286.60 | 286.60 | 282.55 | 282.55 | 282.55 | 75 |
May 28, 2024 | 287.85 | 288.55 | 287.35 | 287.35 | 287.35 | 1 |
May 27, 2024 | 284.45 | 286.55 | 284.45 | 286.55 | 286.55 | 127 |
May 24, 2024 | 282.95 | 285.25 | 282.95 | 285.25 | 285.25 | - |
May 23, 2024 | 284.85 | 285.70 | 284.65 | 284.65 | 284.65 | - |
May 22, 2024 | 284.15 | 285.30 | 284.15 | 285.10 | 285.10 | 17 |
May 21, 2024 | 285.75 | 285.75 | 285.00 | 285.00 | 285.00 | 3 |
May 20, 2024 | 284.45 | 286.35 | 284.45 | 286.35 | 286.35 | 1 |
May 17, 2024 | 284.40 | 284.45 | 283.30 | 284.45 | 284.45 | 13 |
May 16, 2024 | 284.80 | 285.05 | 284.40 | 285.05 | 285.05 | 63 |
May 15, 2024 | 282.30 | 284.20 | 282.30 | 284.20 | 284.20 | 148 |
May 14, 2024 | 279.70 | 282.15 | 279.70 | 282.15 | 282.15 | 1 |
May 13, 2024 | 279.95 | 279.95 | 279.10 | 279.55 | 279.55 | 175 |
May 10, 2024 | 279.55 | 280.05 | 279.00 | 279.80 | 279.80 | 171 |
May 9, 2024 | 277.30 | 278.60 | 277.30 | 278.60 | 278.60 | - |
May 8, 2024 | 276.55 | 277.15 | 276.50 | 277.15 | 277.15 | - |
May 7, 2024 | 274.65 | 276.65 | 274.65 | 276.65 | 276.65 | 43 |
May 6, 2024 | 272.60 | 274.05 | 272.60 | 273.80 | 273.80 | 22 |
May 3, 2024 | 271.05 | 273.75 | 271.05 | 272.35 | 272.35 | 316 |
May 2, 2024 | 269.90 | 270.15 | 269.90 | 270.15 | 270.15 | - |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.94
+6.52%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.63
+4.65%
XSD SPDR S&P Semiconductor ETF
204.34
+4.60%
PSI Invesco Semiconductors ETF
48.37
+4.40%
ESPO VanEck Video Gaming and eSports ETF
98.26
+3.83%
SOXX iShares Semiconductor ETF
190.35
+3.68%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.19
+3.56%
EYLD Cambria Emerging Shareholder Yield ETF
32.70
+3.49%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.44
+3.43%
FTXL First Trust Nasdaq Semiconductor ETF
76.56
+3.39%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.34
+3.44%
SMH VanEck Semiconductor ETF
219.45
+3.37%
QLD ProShares Ultra QQQ
93.84
+3.41%
EWD iShares MSCI Sweden ETF
44.54
+3.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.08
+3.21%
QTUM Defiance Quantum ETF
77.91
+3.26%
XMMO Invesco S&P MidCap Momentum ETF
119.63
+3.20%
KIE SPDR S&P Insurance ETF
58.36
+3.06%
EMGF iShares Emerging Markets Equity Factor ETF
48.11
+3.08%
SLX VanEck Steel ETF
62.50
+3.23%
EWM iShares MSCI Malaysia ETF
24.87
+3.11%
PSCI Invesco S&P SmallCap Industrials ETF
121.96
+3.00%
SPHB Invesco S&P 500 High Beta ETF
82.24
+3.02%
KCE SPDR S&P Capital Markets ETF
128.86
+3.06%
IWP iShares Russell Mid-Cap Growth ETF
125.27
+2.91%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.95
+2.87%
XNTK SPDR NYSE Technology ETF
204.19
+2.87%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.50
+2.83%
EMQQ EMQQ The Emerging Markets Internet ETF
39.30
+2.83%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.87
+2.77%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.96
+2.85%
QGRO American Century U.S. Quality Growth ETF
100.28
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.39
+2.76%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.67
+2.75%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.87
+2.75%
SPEM SPDR Portfolio Emerging Markets ETF
40.53
+2.74%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.79
+3.00%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.92
+2.71%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.77
+2.69%
PKB Invesco Building & Construction ETF
73.60
+2.69%
DWLD Davis Select Worldwide ETF
38.37
+2.69%
XSMO Invesco S&P SmallCap Momentum ETF
63.69
+2.68%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.04
+2.72%
PSC Principal U.S. Small-Cap ETF
49.25
+2.67%
GRPM Invesco S&P MidCap 400 GARP ETF
103.67
+2.59%
RWK Invesco S&P MidCap 400 Revenue ETF
108.50
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.51
+2.56%
IYG iShares U.S. Financial Services ETF
79.75
+2.53%
BLOK Amplify Transformational Data Sharing ETF
42.02
+2.50%
IYF iShares U.S. Financials ETF
113.31
+2.50%
VFVA Vanguard U.S. Value Factor ETF Shares
110.57
+2.49%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.90
+2.48%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.83
+2.47%
IXP iShares Global Comm Services ETF
101.25
+2.47%
FSMD Fidelity Small-Mid Multifactor ETF
39.39
+2.53%
IAK iShares U.S. Insurance ETF
134.31
+2.46%
VFH Vanguard Financials Index Fund ETF Shares
119.65
+2.47%
BFOR Barron's 400 ETF
70.94
+2.58%
PAVE Global X U.S. Infrastructure Development ETF
39.78
+2.43%
MTUM iShares MSCI USA Momentum Factor ETF
216.77
+2.48%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.37
+2.43%
SPGP Invesco S&P 500 GARP ETF
98.76
+2.42%
EES WisdomTree U.S. SmallCap Earnings Fund
48.00
+2.41%
XLF The Financial Select Sector SPDR Fund
49.94
+2.44%
XMHQ Invesco S&P MidCap Quality ETF
94.82
+2.44%
AGNG Global X Aging Population ETF
31.74
+2.39%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.07
+2.39%
XAR SPDR S&P Aerospace & Defense ETF
177.37
+2.38%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.40
+2.38%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.16
+2.35%
DEM WisdomTree Emerging Markets High Dividend Fund
42.86
+2.34%
SPMO Invesco S&P 500 Momentum ETF
97.97
+2.34%
PPH VanEck Pharmaceutical ETF
89.25
+2.40%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.97
+2.46%
VB Vanguard Small-Cap Index Fund ETF Shares
222.04
+2.35%
SYLD Cambria Shareholder Yield ETF
61.91
+2.40%
FNCL Fidelity MSCI Financials Index ETF
69.55
+2.31%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.60
+2.31%
IETC iShares U.S. Tech Independence Focused ETF
81.46
+2.32%
IHI iShares U.S. Medical Devices ETF
60.64
+2.31%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.82
+2.29%
FYX First Trust Small Cap Core AlphaDEX Fund
89.54
+2.28%
WTV WisdomTree U.S. Value Fund
81.08
+2.28%
PKW Invesco BuyBack Achievers ETF
112.93
+2.28%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.02
+2.28%
RDVY First Trust Rising Dividend Achievers ETF
58.43
+2.26%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.34
+2.34%
IWR iShares Russell Mid-Cap ETF
86.10
+2.28%
VFMF Vanguard U.S. Multifactor ETF Shares
126.65
+2.06%
FNDA Schwab Fundamental U.S. Small Company ETF
27.06
+2.29%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.80
+2.23%
XHB SPDR S&P Homebuilders ETF
97.31
+2.24%
VIS Vanguard Industrials Index Fund ETF Shares
255.41
+2.31%
WLDR Affinity World Leaders Equity ETF
29.28
-0.44%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.31
+2.21%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.50
+2.23%