Milan - Delayed Quote EUR
iShares Core MSCI EM IMI UCITS ETF USD (Acc) (EIMI.MI)
33.46
+0.29
+(0.89%)
At close: June 9 at 5:35:18 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 |
---|---|---|---|---|---|---|
Jun 9, 2025 | 33.38 | 33.48 | 33.36 | 33.46 | 33.46 | 53,726 |
Jun 6, 2025 | 33.06 | 33.23 | 33.00 | 33.17 | 33.17 | 24,978 |
Jun 5, 2025 | 33.03 | 33.15 | 32.88 | 33.08 | 33.08 | 22,641 |
Jun 4, 2025 | 32.81 | 32.92 | 32.78 | 32.85 | 32.85 | 21,889 |
Jun 3, 2025 | 32.42 | 32.60 | 32.34 | 32.60 | 32.60 | 49,690 |
Jun 2, 2025 | 32.21 | 32.38 | 32.15 | 32.26 | 32.26 | 46,935 |
May 30, 2025 | 32.61 | 32.67 | 32.35 | 32.35 | 32.35 | 25,337 |
May 29, 2025 | 33.13 | 33.23 | 32.69 | 32.69 | 32.69 | 28,004 |
May 28, 2025 | 32.78 | 32.85 | 32.72 | 32.76 | 32.76 | 27,982 |
May 27, 2025 | 32.71 | 32.80 | 32.56 | 32.72 | 32.72 | 32,617 |
May 26, 2025 | 32.74 | 32.81 | 32.67 | 32.78 | 32.78 | 21,898 |
May 23, 2025 | 32.86 | 32.93 | 32.53 | 32.76 | 32.76 | 54,552 |
May 22, 2025 | 32.80 | 32.90 | 32.65 | 32.85 | 32.85 | 43,954 |
May 21, 2025 | 33.01 | 33.10 | 32.91 | 33.04 | 33.04 | 64,889 |
May 20, 2025 | 33.03 | 33.13 | 32.96 | 33.05 | 33.05 | 83,420 |
May 19, 2025 | 33.05 | 33.10 | 32.81 | 33.10 | 33.10 | 49,601 |
May 16, 2025 | 33.28 | 33.34 | 33.17 | 33.33 | 33.33 | 26,019 |
May 15, 2025 | 33.17 | 33.33 | 33.10 | 33.28 | 33.28 | 52,850 |
May 14, 2025 | 33.26 | 33.40 | 33.16 | 33.40 | 33.40 | 32,168 |
May 13, 2025 | 33.06 | 33.17 | 32.90 | 33.17 | 33.17 | 70,949 |
May 12, 2025 | 33.11 | 33.49 | 33.09 | 33.24 | 33.24 | 37,652 |
May 9, 2025 | 32.12 | 32.31 | 32.07 | 32.13 | 32.13 | 39,766 |
May 8, 2025 | 32.06 | 32.07 | 31.76 | 31.98 | 31.98 | 40,157 |
May 7, 2025 | 31.84 | 31.88 | 31.69 | 31.75 | 31.75 | 61,199 |
May 6, 2025 | 32.03 | 32.15 | 31.83 | 32.13 | 32.13 | 24,130 |
May 5, 2025 | 32.11 | 32.42 | 32.09 | 32.37 | 32.37 | 147,808 |
May 2, 2025 | 31.83 | 32.19 | 31.83 | 31.93 | 31.93 | 62,230 |
Apr 30, 2025 | 31.05 | 31.15 | 30.73 | 30.96 | 30.96 | 49,148 |
Apr 29, 2025 | 30.80 | 30.92 | 30.77 | 30.84 | 30.84 | 54,715 |
Apr 28, 2025 | 30.85 | 30.90 | 30.69 | 30.67 | 30.67 | 68,743 |
Apr 25, 2025 | 30.72 | 30.77 | 30.54 | 30.63 | 30.63 | 25,313 |
Apr 24, 2025 | 30.45 | 30.80 | 30.35 | 30.77 | 30.77 | 46,284 |
Apr 23, 2025 | 30.51 | 31.13 | 30.42 | 30.64 | 30.64 | 55,249 |
Apr 22, 2025 | 29.70 | 29.92 | 29.60 | 29.87 | 29.87 | 50,093 |
Apr 17, 2025 | 29.91 | 30.00 | 29.68 | 29.92 | 29.92 | 74,207 |
Apr 16, 2025 | 29.55 | 29.81 | 29.37 | 29.77 | 29.77 | 46,510 |
Apr 15, 2025 | 29.94 | 30.15 | 29.86 | 30.10 | 30.10 | 446,357 |
Apr 14, 2025 | 29.56 | 30.03 | 29.53 | 29.83 | 29.83 | 78,186 |
Apr 11, 2025 | 29.32 | 29.67 | 28.78 | 29.16 | 29.16 | 90,876 |
Apr 10, 2025 | 30.38 | 30.43 | 29.06 | 29.06 | 29.06 | 105,746 |
Apr 9, 2025 | 28.50 | 28.75 | 27.80 | 27.99 | 27.99 | 263,720 |
Apr 8, 2025 | 28.99 | 29.52 | 28.84 | 29.18 | 29.18 | 135,841 |
Apr 7, 2025 | 27.90 | 29.36 | 27.76 | 28.78 | 28.78 | 247,208 |
Apr 4, 2025 | 31.14 | 31.16 | 29.45 | 29.75 | 29.75 | 159,911 |
Apr 3, 2025 | 31.60 | 31.71 | 31.00 | 31.35 | 31.35 | 124,163 |
Apr 2, 2025 | 32.56 | 32.62 | 32.37 | 32.42 | 32.42 | 71,215 |
Apr 1, 2025 | 32.50 | 32.62 | 32.28 | 32.59 | 32.59 | 82,239 |
Mar 31, 2025 | 32.10 | 32.25 | 32.00 | 32.25 | 32.25 | 91,352 |
Mar 28, 2025 | 32.83 | 32.90 | 32.42 | 32.44 | 32.44 | 42,831 |
Mar 27, 2025 | 33.12 | 33.50 | 33.00 | 33.18 | 33.18 | 52,037 |
Mar 26, 2025 | 33.16 | 33.19 | 33.03 | 33.06 | 33.06 | 80,350 |
Mar 25, 2025 | 33.08 | 33.22 | 33.00 | 33.14 | 33.14 | 125,657 |
Mar 24, 2025 | 33.17 | 33.27 | 33.09 | 33.24 | 33.24 | 60,039 |
Mar 21, 2025 | 32.94 | 33.02 | 32.85 | 33.02 | 33.02 | 57,137 |
Mar 20, 2025 | 33.07 | 33.13 | 32.92 | 32.99 | 32.99 | 92,765 |
Mar 19, 2025 | 33.02 | 33.20 | 33.01 | 33.13 | 33.13 | 36,333 |
Mar 18, 2025 | 33.02 | 33.10 | 32.89 | 32.99 | 32.99 | 41,361 |
Mar 17, 2025 | 32.68 | 33.03 | 32.65 | 33.02 | 33.02 | 68,494 |
Mar 14, 2025 | 32.49 | 32.71 | 32.47 | 32.62 | 32.62 | 71,914 |
Mar 13, 2025 | 32.04 | 32.22 | 31.97 | 32.17 | 32.17 | 41,178 |
Mar 12, 2025 | 32.08 | 32.40 | 31.95 | 32.14 | 32.14 | 99,468 |
Mar 11, 2025 | 32.12 | 32.21 | 31.80 | 31.92 | 31.92 | 62,240 |
Mar 10, 2025 | 32.53 | 32.54 | 32.03 | 32.15 | 32.15 | 74,450 |
Mar 7, 2025 | 32.82 | 32.85 | 32.55 | 32.56 | 32.56 | 67,602 |
Mar 6, 2025 | 32.96 | 32.98 | 32.77 | 32.77 | 32.77 | 81,987 |
Mar 5, 2025 | 32.94 | 32.99 | 32.60 | 32.69 | 32.69 | 124,335 |
Mar 4, 2025 | 32.85 | 32.85 | 32.49 | 32.56 | 32.56 | 84,733 |
Mar 3, 2025 | 33.26 | 33.30 | 32.96 | 33.10 | 33.10 | 188,641 |
Feb 28, 2025 | 33.10 | 33.23 | 32.94 | 33.15 | 33.15 | 85,294 |
Feb 27, 2025 | 33.87 | 34.06 | 33.70 | 33.96 | 33.96 | 96,539 |
Feb 26, 2025 | 34.17 | 34.24 | 34.08 | 34.17 | 34.17 | 57,542 |
Feb 25, 2025 | 33.81 | 33.81 | 33.56 | 33.66 | 33.66 | 38,210 |
Feb 24, 2025 | 34.21 | 34.29 | 33.83 | 33.90 | 33.90 | 62,506 |
Feb 21, 2025 | 34.51 | 34.69 | 34.47 | 34.62 | 34.62 | 68,862 |
Feb 20, 2025 | 34.22 | 34.63 | 34.20 | 34.36 | 34.36 | 45,074 |
Feb 19, 2025 | 34.38 | 34.45 | 34.16 | 34.31 | 34.31 | 74,536 |
Feb 18, 2025 | 34.20 | 34.28 | 34.12 | 34.24 | 34.24 | 47,976 |
Feb 17, 2025 | 33.96 | 34.08 | 33.94 | 34.08 | 34.08 | 43,402 |
Feb 14, 2025 | 33.85 | 33.87 | 33.72 | 33.74 | 33.74 | 73,978 |
Feb 13, 2025 | 33.65 | 34.00 | 33.55 | 33.76 | 33.76 | 37,403 |
Feb 12, 2025 | 33.84 | 34.50 | 33.65 | 33.76 | 33.76 | 47,729 |
Feb 11, 2025 | 33.69 | 33.87 | 33.61 | 33.82 | 33.82 | 53,581 |
Feb 10, 2025 | 33.84 | 34.01 | 33.78 | 33.97 | 33.97 | 38,793 |
Feb 7, 2025 | 33.68 | 33.81 | 33.60 | 33.60 | 33.60 | 44,963 |
Feb 6, 2025 | 33.43 | 33.54 | 33.42 | 33.49 | 33.49 | 31,035 |
Feb 5, 2025 | 33.27 | 33.31 | 33.13 | 33.24 | 33.24 | 35,577 |
Feb 4, 2025 | 33.41 | 33.54 | 33.28 | 33.50 | 33.50 | 33,064 |
Feb 3, 2025 | 33.01 | 33.26 | 32.90 | 33.26 | 33.26 | 53,400 |
Jan 31, 2025 | 33.42 | 33.50 | 33.33 | 33.40 | 33.40 | 58,338 |
Jan 30, 2025 | 32.94 | 33.29 | 32.89 | 33.29 | 33.29 | 40,783 |
Jan 29, 2025 | 33.00 | 33.06 | 32.90 | 32.90 | 32.90 | 65,049 |
Jan 28, 2025 | 32.44 | 32.53 | 32.35 | 32.40 | 32.40 | 22,879 |
Jan 27, 2025 | 32.40 | 32.47 | 32.08 | 32.26 | 32.26 | 40,711 |
Jan 24, 2025 | 33.04 | 33.04 | 32.77 | 32.91 | 32.91 | 26,163 |
Jan 23, 2025 | 32.94 | 33.00 | 32.82 | 32.99 | 32.99 | 29,470 |
Jan 22, 2025 | 32.81 | 32.96 | 32.77 | 32.88 | 32.88 | 55,786 |
Jan 21, 2025 | 33.07 | 33.14 | 32.83 | 32.88 | 32.88 | 61,488 |
Jan 20, 2025 | 33.23 | 33.26 | 33.00 | 33.20 | 33.20 | 52,094 |
Jan 17, 2025 | 32.93 | 33.21 | 32.87 | 33.18 | 33.18 | 32,417 |
Jan 16, 2025 | 33.14 | 33.15 | 32.87 | 32.87 | 32.87 | 41,399 |
Jan 15, 2025 | 32.42 | 32.83 | 32.39 | 32.83 | 32.83 | 55,143 |
Jan 14, 2025 | 32.62 | 32.76 | 32.42 | 32.45 | 32.45 | 26,890 |
Jan 13, 2025 | 32.37 | 32.40 | 32.20 | 32.29 | 32.29 | 72,835 |
Jan 10, 2025 | 32.75 | 32.78 | 32.44 | 32.53 | 32.53 | 32,270 |
Jan 9, 2025 | 32.85 | 32.97 | 32.85 | 32.92 | 32.92 | 28,167 |
Jan 8, 2025 | 32.94 | 33.08 | 32.85 | 32.96 | 32.96 | 52,963 |
Jan 7, 2025 | 33.05 | 33.21 | 33.00 | 33.06 | 33.06 | 40,295 |
Jan 6, 2025 | 33.17 | 33.40 | 33.11 | 33.17 | 33.17 | 35,056 |
Jan 3, 2025 | 33.28 | 33.28 | 33.15 | 33.24 | 33.24 | 44,705 |
Jan 2, 2025 | 32.82 | 33.26 | 32.80 | 33.26 | 33.26 | 59,199 |
Dec 30, 2024 | 32.85 | 32.87 | 32.68 | 32.77 | 32.77 | 34,546 |
Dec 27, 2024 | 32.96 | 33.03 | 32.81 | 32.92 | 32.92 | 74,669 |
Dec 23, 2024 | 33.06 | 33.11 | 32.97 | 33.06 | 33.06 | 34,420 |
Dec 20, 2024 | 32.91 | 33.06 | 32.65 | 33.01 | 33.01 | 46,593 |
Dec 19, 2024 | 33.08 | 33.16 | 33.01 | 33.13 | 33.13 | 59,988 |
Dec 18, 2024 | 33.32 | 33.35 | 33.22 | 33.27 | 33.27 | 54,046 |
Dec 17, 2024 | 33.17 | 33.20 | 33.03 | 33.18 | 33.18 | 38,834 |
Dec 16, 2024 | 33.37 | 33.50 | 33.31 | 33.35 | 33.35 | 34,075 |
Dec 13, 2024 | 33.58 | 33.63 | 33.44 | 33.48 | 33.48 | 30,460 |
Dec 12, 2024 | 33.78 | 33.85 | 33.50 | 33.57 | 33.57 | 54,418 |
Dec 11, 2024 | 33.51 | 33.63 | 33.44 | 33.63 | 33.63 | 18,388 |
Dec 10, 2024 | 33.40 | 33.60 | 33.38 | 33.49 | 33.49 | 220,674 |
Dec 9, 2024 | 33.53 | 34.00 | 33.50 | 33.87 | 33.87 | 50,434 |
Dec 6, 2024 | 33.28 | 33.31 | 33.20 | 33.21 | 33.21 | 25,320 |
Dec 5, 2024 | 33.22 | 33.31 | 33.17 | 33.24 | 33.24 | 51,842 |
Dec 4, 2024 | 33.28 | 33.34 | 33.08 | 33.15 | 33.15 | 18,218 |
Dec 3, 2024 | 33.22 | 33.26 | 32.84 | 33.09 | 33.09 | 55,496 |
Dec 2, 2024 | 32.89 | 33.08 | 32.85 | 33.04 | 33.04 | 58,656 |
Nov 29, 2024 | 32.47 | 32.79 | 32.45 | 32.79 | 32.79 | 21,170 |
Nov 28, 2024 | 32.60 | 32.61 | 32.52 | 32.54 | 32.54 | 18,401 |
Nov 27, 2024 | 32.99 | 33.00 | 32.60 | 32.63 | 32.63 | 64,657 |
Nov 26, 2024 | 32.85 | 33.01 | 32.78 | 32.94 | 32.94 | 35,389 |
Nov 25, 2024 | 33.15 | 33.15 | 32.91 | 32.99 | 32.99 | 21,114 |
Nov 22, 2024 | 32.88 | 33.26 | 32.85 | 33.12 | 33.12 | 37,465 |
Nov 21, 2024 | 32.67 | 32.85 | 32.52 | 32.85 | 32.85 | 25,233 |
Nov 20, 2024 | 32.83 | 32.87 | 32.69 | 32.72 | 32.72 | 14,503 |
Nov 19, 2024 | 32.90 | 32.90 | 32.57 | 32.75 | 32.75 | 17,360 |
Nov 18, 2024 | 32.58 | 32.71 | 32.49 | 32.69 | 32.69 | 27,050 |
Nov 15, 2024 | 32.53 | 32.65 | 32.44 | 32.51 | 32.51 | 29,811 |
Nov 14, 2024 | 32.53 | 32.65 | 32.49 | 32.54 | 32.54 | 34,475 |
Nov 13, 2024 | 32.69 | 32.78 | 32.50 | 32.60 | 32.60 | 26,790 |
Nov 12, 2024 | 32.83 | 32.88 | 32.65 | 32.69 | 32.69 | 35,557 |
Nov 11, 2024 | 33.37 | 33.42 | 33.19 | 33.19 | 33.19 | 23,240 |
Nov 8, 2024 | 33.57 | 33.58 | 33.10 | 33.15 | 33.15 | 26,205 |
Nov 7, 2024 | 33.58 | 33.74 | 33.53 | 33.72 | 33.72 | 19,167 |
Nov 6, 2024 | 33.28 | 33.40 | 33.06 | 33.18 | 33.18 | 61,304 |
Nov 5, 2024 | 33.11 | 33.17 | 33.03 | 33.12 | 33.12 | 26,742 |
Nov 4, 2024 | 32.74 | 32.95 | 32.73 | 32.90 | 32.90 | 60,780 |
Nov 1, 2024 | 32.78 | 32.92 | 32.76 | 32.88 | 32.88 | 22,808 |
Oct 31, 2024 | 32.62 | 32.72 | 32.40 | 32.53 | 32.53 | 29,975 |
Oct 30, 2024 | 33.02 | 33.02 | 32.77 | 32.78 | 32.78 | 23,293 |
Oct 29, 2024 | 33.13 | 33.44 | 33.08 | 33.25 | 33.25 | 18,827 |
Oct 28, 2024 | 33.26 | 33.33 | 33.10 | 33.27 | 33.27 | 14,937 |
Oct 25, 2024 | 33.12 | 33.26 | 33.08 | 33.21 | 33.21 | 29,975 |
Oct 24, 2024 | 33.29 | 33.35 | 33.09 | 33.12 | 33.12 | 19,714 |
Oct 23, 2024 | 33.56 | 33.60 | 33.32 | 33.33 | 33.33 | 31,448 |
Oct 22, 2024 | 33.40 | 33.49 | 33.20 | 33.39 | 33.39 | 28,036 |
Oct 21, 2024 | 33.48 | 33.49 | 33.29 | 33.33 | 33.33 | 29,045 |
Oct 18, 2024 | 33.77 | 33.90 | 33.67 | 33.69 | 33.69 | 90,717 |
Oct 17, 2024 | 33.44 | 33.53 | 33.32 | 33.48 | 33.48 | 36,333 |
Oct 16, 2024 | 33.32 | 33.53 | 33.27 | 33.53 | 33.53 | 26,712 |
Oct 15, 2024 | 33.43 | 33.49 | 33.18 | 33.23 | 33.23 | 46,176 |
Oct 14, 2024 | 33.66 | 33.84 | 33.55 | 33.69 | 33.69 | 98,444 |
Oct 11, 2024 | 33.34 | 33.72 | 33.29 | 33.71 | 33.71 | 31,215 |
Oct 10, 2024 | 33.53 | 33.58 | 33.32 | 33.54 | 33.54 | 37,966 |
Oct 9, 2024 | 33.28 | 33.51 | 33.15 | 33.51 | 33.51 | 35,529 |
Oct 8, 2024 | 33.34 | 33.60 | 33.06 | 33.51 | 33.51 | 62,117 |
Oct 7, 2024 | 34.28 | 34.34 | 34.08 | 34.20 | 34.20 | 36,498 |
Oct 4, 2024 | 33.90 | 34.08 | 33.78 | 33.91 | 33.91 | 44,146 |
Oct 3, 2024 | 33.83 | 33.85 | 33.32 | 33.67 | 33.67 | 24,515 |
Oct 2, 2024 | 33.99 | 34.11 | 33.70 | 33.85 | 33.85 | 44,189 |
Oct 1, 2024 | 33.12 | 33.39 | 33.04 | 33.24 | 33.24 | 44,043 |
Sep 30, 2024 | 33.44 | 33.53 | 33.08 | 33.08 | 33.08 | 30,074 |
Sep 27, 2024 | 33.45 | 33.62 | 33.34 | 33.39 | 33.39 | 61,687 |
Sep 26, 2024 | 32.94 | 33.63 | 32.94 | 33.34 | 33.34 | 47,399 |
Sep 25, 2024 | 32.22 | 32.56 | 32.22 | 32.51 | 32.51 | 35,174 |
Sep 24, 2024 | 32.27 | 32.61 | 32.17 | 32.58 | 32.58 | 132,780 |
Sep 23, 2024 | 31.61 | 31.92 | 31.61 | 31.87 | 31.87 | 33,872 |
Sep 20, 2024 | 31.55 | 31.65 | 31.49 | 31.54 | 31.54 | 47,062 |
Sep 19, 2024 | 31.46 | 31.57 | 31.40 | 31.57 | 31.57 | 68,980 |
Sep 18, 2024 | 31.25 | 31.25 | 31.09 | 31.09 | 31.09 | 26,445 |
Sep 17, 2024 | 31.26 | 31.33 | 31.22 | 31.25 | 31.25 | 31,296 |
Sep 16, 2024 | 31.14 | 31.18 | 31.04 | 31.10 | 31.10 | 23,242 |
Sep 13, 2024 | 31.09 | 31.17 | 31.03 | 31.17 | 31.17 | 18,778 |
Sep 12, 2024 | 31.03 | 31.08 | 30.88 | 30.97 | 30.97 | 32,585 |
Sep 11, 2024 | 30.67 | 30.76 | 30.42 | 30.60 | 30.60 | 37,048 |
Sep 10, 2024 | 30.65 | 30.74 | 30.58 | 30.63 | 30.63 | 25,635 |
Sep 9, 2024 | 30.58 | 30.77 | 30.57 | 30.69 | 30.69 | 25,883 |
Sep 6, 2024 | 30.78 | 30.97 | 30.40 | 30.43 | 30.43 | 38,656 |
Sep 5, 2024 | 30.88 | 31.03 | 30.77 | 30.87 | 30.87 | 20,393 |
Sep 4, 2024 | 30.80 | 31.03 | 30.77 | 30.96 | 30.96 | 18,146 |
Sep 3, 2024 | 31.42 | 31.45 | 31.06 | 31.16 | 31.16 | 29,860 |
Sep 2, 2024 | 31.44 | 31.45 | 31.35 | 31.45 | 31.45 | 43,606 |
Aug 30, 2024 | 31.60 | 31.69 | 31.49 | 31.50 | 31.50 | 22,920 |
Aug 29, 2024 | 31.32 | 31.57 | 31.32 | 31.52 | 31.52 | 11,826 |
Aug 28, 2024 | 31.39 | 31.45 | 31.26 | 31.27 | 31.27 | 17,006 |
Aug 27, 2024 | 31.32 | 31.36 | 31.27 | 31.30 | 31.30 | 13,652 |
Aug 26, 2024 | 31.42 | 31.53 | 31.23 | 31.27 | 31.27 | 73,335 |
Aug 23, 2024 | 31.41 | 31.57 | 31.40 | 31.50 | 31.50 | 9,850 |
Aug 22, 2024 | 31.42 | 31.50 | 31.29 | 31.29 | 31.29 | 16,085 |
Aug 21, 2024 | 31.40 | 31.57 | 31.33 | 31.49 | 31.49 | 23,058 |
Aug 20, 2024 | 31.70 | 31.72 | 31.41 | 31.44 | 31.44 | 21,577 |
Aug 19, 2024 | 31.59 | 31.75 | 31.56 | 31.75 | 31.75 | 11,978 |
Aug 16, 2024 | 31.53 | 31.62 | 31.44 | 31.58 | 31.58 | 25,258 |
Aug 14, 2024 | 30.95 | 31.07 | 30.76 | 30.92 | 30.92 | 8,908 |
Aug 13, 2024 | 31.06 | 31.10 | 30.94 | 31.09 | 31.09 | 13,770 |
Aug 12, 2024 | 30.95 | 31.09 | 30.92 | 30.99 | 30.99 | 12,015 |
Aug 9, 2024 | 30.83 | 31.02 | 30.73 | 30.84 | 30.84 | 20,274 |
Aug 8, 2024 | 30.27 | 30.73 | 30.14 | 30.73 | 30.73 | 28,514 |
Aug 7, 2024 | 30.30 | 30.60 | 30.15 | 30.45 | 30.45 | 21,162 |
Aug 6, 2024 | 29.80 | 29.87 | 29.51 | 29.75 | 29.75 | 37,728 |
Aug 5, 2024 | 29.30 | 29.58 | 28.73 | 29.55 | 29.55 | 117,742 |
Aug 2, 2024 | 31.16 | 31.16 | 30.51 | 30.58 | 30.58 | 31,494 |
Aug 1, 2024 | 31.89 | 32.00 | 31.69 | 31.69 | 31.69 | 68,147 |
Jul 31, 2024 | 31.83 | 31.98 | 31.81 | 31.97 | 31.97 | 17,511 |
Jul 30, 2024 | 31.47 | 31.54 | 31.33 | 31.33 | 31.33 | 36,779 |
Jul 29, 2024 | 31.53 | 31.63 | 31.33 | 31.33 | 31.33 | 37,323 |
Jul 26, 2024 | 31.31 | 31.41 | 31.27 | 31.38 | 31.38 | 19,593 |
Jul 25, 2024 | 31.20 | 31.26 | 31.05 | 31.20 | 31.20 | 15,194 |
Jul 24, 2024 | 31.50 | 31.64 | 31.42 | 31.42 | 31.42 | 15,996 |
Jul 23, 2024 | 31.51 | 31.74 | 31.50 | 31.71 | 31.71 | 20,285 |
Jul 22, 2024 | 31.57 | 31.78 | 31.56 | 31.67 | 31.67 | 26,607 |
Jul 19, 2024 | 31.66 | 31.72 | 31.55 | 31.55 | 31.55 | 56,788 |
Jul 18, 2024 | 32.19 | 32.20 | 31.83 | 31.83 | 31.83 | 80,210 |
Jul 17, 2024 | 32.37 | 32.37 | 32.08 | 32.08 | 32.08 | 27,586 |
Jul 16, 2024 | 32.49 | 32.60 | 32.40 | 32.54 | 32.54 | 19,253 |
Jul 15, 2024 | 32.58 | 32.60 | 32.44 | 32.51 | 32.51 | 108,966 |
Jul 12, 2024 | 32.68 | 32.81 | 32.65 | 32.75 | 32.75 | 32,517 |
Jul 11, 2024 | 32.76 | 32.83 | 32.70 | 32.71 | 32.71 | 94,525 |
Jul 10, 2024 | 32.46 | 32.58 | 32.42 | 32.56 | 32.56 | 41,485 |
Jul 9, 2024 | 32.45 | 32.49 | 32.37 | 32.43 | 32.43 | 40,646 |
Jul 8, 2024 | 32.34 | 32.38 | 32.31 | 32.35 | 32.35 | 27,344 |
Jul 5, 2024 | 32.35 | 32.37 | 32.16 | 32.22 | 32.22 | 25,488 |
Jul 4, 2024 | 32.32 | 32.39 | 32.28 | 32.29 | 32.29 | 22,115 |
Jul 3, 2024 | 31.95 | 32.22 | 31.95 | 32.20 | 32.20 | 59,842 |
Jul 2, 2024 | 31.80 | 31.89 | 31.75 | 31.86 | 31.86 | 15,652 |
Jul 1, 2024 | 31.89 | 31.98 | 31.83 | 31.96 | 31.96 | 36,597 |
Jun 28, 2024 | 32.04 | 32.13 | 31.97 | 32.01 | 32.01 | 25,468 |
Jun 27, 2024 | 31.86 | 32.03 | 31.80 | 31.81 | 31.81 | 13,745 |
Jun 26, 2024 | 32.04 | 32.08 | 31.83 | 31.83 | 31.83 | 23,654 |
Jun 25, 2024 | 31.86 | 31.93 | 31.80 | 31.81 | 31.81 | 21,332 |
Jun 24, 2024 | 31.88 | 32.08 | 31.84 | 32.01 | 32.01 | 90,886 |
Jun 21, 2024 | 32.06 | 32.12 | 32.00 | 32.03 | 32.03 | 34,691 |
Jun 20, 2024 | 32.22 | 32.28 | 32.03 | 32.04 | 32.04 | 37,187 |
Jun 19, 2024 | 32.22 | 32.26 | 32.08 | 32.15 | 32.15 | 34,375 |
Jun 18, 2024 | 31.80 | 32.00 | 31.77 | 32.00 | 32.00 | 43,137 |
Jun 17, 2024 | 31.72 | 31.76 | 31.64 | 31.68 | 31.68 | 35,846 |
Jun 14, 2024 | 31.66 | 31.88 | 31.53 | 31.63 | 31.63 | 46,522 |
Jun 13, 2024 | 31.39 | 31.50 | 31.33 | 31.41 | 31.41 | 17,950 |
Jun 12, 2024 | 31.32 | 31.43 | 31.25 | 31.34 | 31.34 | 22,160 |
Jun 11, 2024 | 31.20 | 31.26 | 31.11 | 31.12 | 31.12 | 19,903 |
Jun 10, 2024 | 31.19 | 31.33 | 31.13 | 31.31 | 31.31 | 52,354 |
Related Tickers
URA Global X Uranium ETF
35.18
+4.58%
SOXX iShares Semiconductor ETF
222.46
+2.36%
PSI Invesco Semiconductors ETF
55.30
+2.14%
FCA First Trust China AlphaDEX Fund
23.20
+1.89%
SMH VanEck Semiconductor ETF
256.96
+1.67%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.90
+1.67%
XME SPDR S&P Metals and Mining ETF
65.36
+1.47%
ARKW ARK Next Generation Internet ETF
131.35
+1.30%
BLOK Amplify Transformational Data Sharing ETF
53.06
+1.30%
RNEM First Trust Emerging Markets Equity Select ETF
55.03
+1.26%
AADR AdvisorShares Dorsey Wright ADR ETF
78.46
+1.24%
AIA iShares Asia 50 ETF
79.42
+1.24%
XAR SPDR S&P Aerospace & Defense ETF
200.74
+1.22%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.60
+1.19%
FBZ First Trust Brazil AlphaDEX Fund
11.58
+1.18%
NETL Fundamental Income Net Lease Real Estate ETF
24.52
+1.16%
ITB iShares U.S. Home Construction ETF
91.70
+1.14%
XHB SPDR S&P Homebuilders ETF
96.21
+1.14%
EWT iShares MSCI Taiwan ETF
54.71
+1.11%
SLX VanEck Steel ETF
65.75
+1.11%
RFV Invesco S&P MidCap 400 Pure Value ETF
118.95
+1.06%
FLTW Franklin FTSE Taiwan ETF
49.91
+1.03%
SMIN iShares MSCI India Small-Cap ETF
76.57
+1.02%
EMGF iShares Emerging Markets Equity Factor ETF
51.43
+1.01%
QTUM Defiance Quantum ETF
89.12
+1.01%
EQRR ProShares Equities for Rising Rates ETF
58.34
+1.00%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
92.68
+0.97%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
69.21
+0.95%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
356.81
+0.94%
EZA iShares MSCI South Africa ETF
54.44
+0.93%
FLHK Franklin FTSE Hong Kong ETF
19.89
+0.90%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.52
+0.89%
COPX Global X Copper Miners ETF
43.56
+0.88%
EES WisdomTree U.S. SmallCap Earnings Fund
50.54
+0.88%
SPHB Invesco S&P 500 High Beta ETF
92.29
+0.87%
FDM First Trust Dow Jones Select MicroCap Index Fund
69.35
+0.86%
XSVM Invesco S&P SmallCap Value with Momentum ETF
50.90
+0.85%
NANR SPDR S&P North American Natural Resources ETF
55.71
+0.85%
VFVA Vanguard U.S. Value Factor ETF Shares
116.98
+0.84%
GRPM Invesco S&P MidCap 400 GARP ETF
107.30
+0.83%
FILL iShares MSCI Global Energy Producers ETF
23.45
+0.83%
ROAM Hartford Multifactor Emerging Markets ETF
25.79
+0.82%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.37
+0.82%
XNTK SPDR NYSE Technology ETF
224.68
+0.81%
XLY The Consumer Discretionary Select Sector SPDR Fund
213.87
+0.80%
RING iShares MSCI Global Gold Miners ETF
43.66
+0.78%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.59
+0.76%
EVX VanEck Environmental Services ETF
37.51
+0.76%
VPC Virtus Private Credit ETF
20.86
+0.73%
EYLD Cambria Emerging Shareholder Yield ETF
35.29
+0.71%
EPI WisdomTree India Earnings Fund
47.02
+0.71%
EMXC iShares MSCI Emerging Markets ex China ETF
61.37
+0.71%
PXH Invesco RAFI Emerging Markets ETF
23.00
+0.70%
NACP Impact Shares NAACP Minority Empowerment ETF
42.53
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
42.26
+0.69%
FMAT Fidelity MSCI Materials Index ETF
50.11
+0.68%
DWLD Davis Select Worldwide ETF
40.84
+0.68%
VAW Vanguard Materials Index Fund ETF Shares
195.68
+0.67%
FLMI Franklin Dynamic Municipal Bond ETF
24.10
+0.67%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.48
+0.66%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.78
+0.66%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.31
+0.64%
FNDA Schwab Fundamental U.S. Small Company ETF
28.39
+0.64%
UEVM VictoryShares Emerging Markets Value Momentum ETF
50.77
+0.62%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.19
+0.62%
USCI United States Commodity Index Fund, LP
72.94
+0.62%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.49
+0.61%
MDYV SPDR S&P 400 Mid Cap Value ETF
78.44
+0.60%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.36
+0.59%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
125.30
+0.59%
IJJ iShares S&P Mid-Cap 400 Value ETF
121.83
+0.59%
FLIN Franklin FTSE India ETF
39.57
+0.58%
XCEM Columbia EM Core ex-China ETF
32.86
+0.58%
GLOF iShares Global Equity Factor ETF
47.27
+0.58%
ROSC Hartford Multifactor Small Cap ETF
41.54
+0.55%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
40.31
+0.55%
INCO Columbia India Consumer ETF
65.10
+0.55%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.05
+0.55%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.95
+0.52%
IDX VanEck Indonesia Index ETF
14.86
+0.50%
DEM WisdomTree Emerging Markets High Dividend Fund
44.77
+0.49%
XLK The Technology Select Sector SPDR Fund
239.53
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.46
+0.48%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.26
+0.47%
GLD SPDR Gold Shares
306.62
+0.47%
XSMO Invesco S&P SmallCap Momentum ETF
67.08
+0.46%
IDOG ALPS International Sector Dividend Dogs ETF
33.84
+0.46%
IETC iShares U.S. Tech Independence Focused ETF
89.66
+0.46%
WLDR Affinity World Leaders Equity ETF
32.41
+0.46%
DUSA Davis Select U.S. Equity ETF
44.73
+0.45%
VGT Vanguard Information Technology Index Fund ETF Shares
629.14
+0.43%
IAU iShares Gold Trust
62.74
+0.43%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.62
+0.43%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.22
+0.43%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
54.24
+0.43%
JVAL JPMorgan U.S. Value Factor ETF
43.17
+0.42%
ONEQ Fidelity Nasdaq Composite Index ETF
77.24
+0.42%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
192.52
+0.41%
ICVT iShares Convertible Bond ETF
88.58
+0.41%
COWZ Pacer US Cash Cows 100 ETF
54.72
+0.40%