Swiss - Delayed Quote USD
BNPP EASY MSCI USA SRI (EKLD.SW)
22.50
0.00
(0.00%)
As of November 28 at 10:02:59 AM GMT+1. Market Open.
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 21, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Jan 20, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Jan 17, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Jan 16, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Jan 15, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Jan 14, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
Jan 13, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Jan 10, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Jan 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Jan 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Jan 7, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Jan 6, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Jan 3, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
Dec 30, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Dec 27, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
Dec 23, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
Dec 20, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Dec 19, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Dec 18, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Dec 17, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Dec 16, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Dec 13, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
Dec 12, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
Dec 11, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Dec 10, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Dec 9, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Dec 6, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
Dec 5, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
Dec 4, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
Dec 3, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Dec 2, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Nov 29, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
Nov 28, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2,581 |
Nov 27, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Nov 26, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
Nov 25, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
Nov 22, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Nov 21, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
Nov 20, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
Nov 19, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
Nov 18, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Nov 15, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Nov 14, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
Nov 13, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Nov 12, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Nov 11, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Nov 8, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Nov 7, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
Nov 6, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 151 |
Nov 5, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
Nov 4, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Nov 1, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Oct 31, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
Oct 30, 2024 | 21.71 | 21.76 | 21.71 | 21.76 | 21.76 | 12,915 |
Oct 29, 2024 | 21.72 | 21.95 | 21.72 | 21.95 | 21.95 | 140,877 |
Oct 28, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Oct 25, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Oct 24, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Oct 23, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Oct 22, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1,406 |
Oct 21, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Oct 18, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Oct 17, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Oct 16, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Oct 15, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
Oct 14, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Oct 11, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Oct 10, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Oct 9, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Oct 8, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Oct 7, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Oct 4, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
Oct 3, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
Oct 2, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Oct 1, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Sep 30, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Sep 27, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Sep 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Sep 25, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Sep 24, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Sep 23, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Sep 20, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
Sep 19, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Sep 18, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Sep 17, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Sep 16, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Sep 13, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Sep 12, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Sep 11, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Sep 10, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
Sep 9, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
Sep 6, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Sep 5, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
Sep 4, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
Sep 3, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Sep 2, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Aug 30, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Aug 29, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Aug 28, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Aug 27, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Aug 26, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Aug 23, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
Aug 22, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
Aug 21, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
Aug 20, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Aug 19, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Aug 16, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Aug 15, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Aug 14, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Aug 13, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
Aug 12, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Aug 9, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Aug 8, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Aug 7, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Aug 6, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
Aug 5, 2024 | 19.94 | 19.94 | 19.57 | 19.57 | 19.57 | 4,645 |
Aug 2, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Jul 31, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
Jul 30, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Jul 29, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Jul 26, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Jul 25, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Jul 24, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
Jul 23, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Jul 22, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
Jul 19, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
Jul 18, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Jul 17, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
Jul 16, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
Related Tickers
URA Global X Uranium ETF
30.17
+3.39%
QLD ProShares Ultra QQQ
116.48
+2.72%
GOEX Global X Gold Explorers ETF
32.07
-0.58%
BBP Virtus LifeSci Biotech Products ETF
61.52
+2.27%
XNTK SPDR NYSE Technology ETF
217.34
+2.11%
QINT American Century Quality Diversified International ETF
49.57
-0.28%
SMH VanEck Semiconductor ETF
267.71
+2.03%
XLK The Technology Select Sector SPDR Fund
240.70
+1.97%
IGM iShares Expanded Tech Sector ETF
106.97
+1.92%
IYW iShares U.S. Technology ETF
165.39
+1.86%
IXN iShares Global Tech ETF
87.48
+1.75%
SOXX iShares Semiconductor ETF
236.55
+1.76%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.36
-0.03%
FTEC Fidelity MSCI Information Technology Index ETF
191.47
+1.75%
VGT Vanguard Information Technology Index Fund ETF Shares
643.78
+1.77%
MGK Vanguard Mega Cap Growth Index Fund
354.06
+1.59%
ILCG iShares Morningstar Growth ETF
93.92
+1.58%
NULG Nuveen ESG Large-Cap Growth ETF
89.88
+1.57%
ILF iShares Latin America 40 ETF
22.30
+1.55%
IETC iShares U.S. Tech Independence Focused ETF
89.27
+1.44%
PSI Invesco Semiconductors ETF
65.47
+1.47%
IWF iShares Russell 1000 Growth ETF
415.53
+1.41%
VUG Vanguard Growth Index Fund ETF Shares
424.25
+1.40%
SCHG Schwab U.S. Large-Cap Growth ETF
28.87
+1.39%
IWY iShares Russell Top 200 Growth ETF
242.25
+1.44%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
106.93
+1.38%
DWLD Davis Select Worldwide ETF
37.20
-0.15%
QQQ Invesco QQQ Trust
531.68
+1.31%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.54
+1.37%
TUR iShares MSCI Turkey ETF
36.66
+1.33%
IVW iShares S&P 500 Growth ETF
106.20
+1.29%
WLDR Affinity World Leaders Equity ETF
30.93
+1.33%
SPHB Invesco S&P 500 High Beta ETF
95.12
+1.32%
EWW iShares MSCI Mexico ETF
49.00
+1.30%
QGRO American Century U.S. Quality Growth ETF
105.45
+1.13%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
383.03
+1.26%
VWID Virtus WMC International Dividend ETF
27.27
+1.27%
BFOR Barron's 400 ETF
76.64
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
32.00
+1.23%
SPYG SPDR Portfolio S&P 500 Growth ETF
91.92
+1.22%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.28
+1.20%
DWAT Arrow DWA Tactical: Macro ETF
12.00
+1.16%
ONEQ Fidelity Nasdaq Composite Index ETF
78.78
+1.15%
CWS AdvisorShares Focused Equity ETF
68.68
+1.12%
JDIV JPMorgan Dividend Leaders ETF
47.63
+1.12%
TMFC Motley Fool 100 Index ETF
61.67
+1.13%
XLG Invesco S&P 500 Top 50 ETF
51.35
+1.10%
ECH iShares MSCI Chile ETF
26.53
+1.03%
XSD SPDR S&P Semiconductor ETF
271.26
+1.06%
QWLD SPDR MSCI World StrategicFactors ETF
126.74
+1.05%
XLC The Communication Services Select Sector SPDR ETF Fund
99.28
+1.03%
VAMO Cambria Value and Momentum ETF
31.06
-0.21%
TOK iShares MSCI Kokusai ETF
120.23
+0.42%
MMTM SPDR S&P 1500 Momentum Tilt ETF
272.13
+0.83%
IOO iShares Global 100 ETF
103.57
+1.01%
QUAL iShares MSCI USA Quality Factor ETF
183.87
+0.95%
SURE AdvisorShares Insider Advantage ETF
121.53
+0.96%
DSI iShares MSCI KLD 400 Social ETF
115.15
+0.94%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.24
+0.93%
EWM iShares MSCI Malaysia ETF
24.03
+0.90%
DYNF iShares U.S. Equity Factor Rotation Active ETF
53.04
+0.92%
IDX VanEck Indonesia Index ETF
15.20
+0.93%
VOX Vanguard Communication Services Index Fund ETF Shares
160.43
+0.86%
IWL iShares Russell Top 200 ETF
149.97
+0.82%
FCOM Fidelity MSCI Communication Services Index ETF
60.80
+0.81%
USMC Principal U.S. Mega-Cap ETF
61.52
+0.80%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.60
+0.80%
SPXV ProShares S&P 500 ex-Health Care ETF
65.47
+0.79%
SPHQ Invesco S&P 500 Quality ETF
69.27
+0.76%
ESGV Vanguard ESG U.S. Stock ETF
108.59
+0.77%
MGC Vanguard Mega Cap Index Fund
219.88
+0.77%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.02
+0.29%
OEF iShares S&P 100 ETF
296.67
+0.75%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.69
+0.80%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
56.28
+0.74%
JMOM JPMorgan U.S. Momentum Factor ETF
61.94
+0.73%
IYY iShares Dow Jones U.S. ETF
148.60
+0.71%
SPMO Invesco S&P 500 Momentum ETF
100.75
+0.69%
IAU iShares Gold Trust
52.10
+0.68%
QTUM Defiance Quantum ETF
85.09
+0.67%
PBUS Invesco MSCI USA ETF
61.11
+0.67%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
109.88
+0.67%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.41
+0.66%
IVV iShares Core S&P 500 ETF
609.57
+0.64%
FLJH Franklin FTSE Japan Hedged ETF
31.22
+0.66%
VUSE Vident U.S. Equity Strategy ETF
61.49
+0.65%
THD iShares MSCI Thailand ETF
59.63
+0.64%
VV Vanguard Large Cap Index Fund
279.75
+0.63%
VOO Vanguard S&P 500 ETF
557.85
+0.61%
SPLG SPDR Portfolio S&P 500 ETF
71.37
+0.61%
VONE Vanguard Russell 1000 Index Fund ETF Shares
276.84
+0.62%
SPY SPDR S&P 500 ETF Trust
606.63
+0.59%
LRGF iShares U.S. Equity Factor ETF
62.69
+0.61%
GLD SPDR Gold Shares
254.68
+0.61%
ADME Aptus Drawdown Managed Equity ETF
48.32
+0.60%
IDHQ Invesco S&P International Developed Quality ETF
29.60
+0.60%
IWB iShares Russell 1000 ETF
334.52
+0.60%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.03
+0.59%
MTUM iShares MSCI USA Momentum Factor ETF
222.07
+0.59%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
74.02
+0.58%