XETRA - Delayed Quote EUR
Deka MSCI USA UCITS ETF (EL4Z.DE)
43.84
-0.67
(-1.50%)
At close: April 17 at 5:36:02 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 44.15 | 44.15 | 43.71 | 43.84 | 43.84 | 4,486 |
| Apr 16, 2025 | 44.24 | 44.51 | 44.10 | 44.51 | 44.51 | 7,645 |
| Apr 15, 2025 | 45.01 | 45.34 | 45.01 | 45.21 | 45.21 | 1,880 |
| Apr 14, 2025 | 44.76 | 45.44 | 44.74 | 44.89 | 44.89 | 15,390 |
| Apr 11, 2025 | 44.33 | 44.33 | 43.44 | 43.64 | 43.64 | 7,444 |
| Apr 10, 2025 | 46.77 | 46.77 | 44.08 | 44.08 | 44.08 | 2,458 |
| Apr 9, 2025 | 42.44 | 43.08 | 41.80 | 42.42 | 42.42 | 9,896 |
| Apr 8, 2025 | 44.14 | 45.45 | 44.05 | 45.04 | 45.04 | 58,709 |
| Apr 7, 2025 | 41.33 | 44.26 | 41.14 | 43.17 | 43.17 | 13,387 |
| Apr 4, 2025 | 45.93 | 45.95 | 44.18 | 44.37 | 44.37 | 8,095 |
| Apr 3, 2025 | 47.27 | 47.28 | 46.25 | 46.44 | 46.44 | 5,685 |
| Apr 2, 2025 | 49.12 | 49.12 | 48.64 | 49.12 | 49.12 | 12,649 |
| Apr 1, 2025 | 48.97 | 49.17 | 48.82 | 49.17 | 49.17 | 7,114 |
| Mar 31, 2025 | 48.16 | 48.47 | 47.78 | 48.47 | 48.47 | 15,594 |
| Mar 28, 2025 | 49.59 | 49.80 | 48.68 | 48.68 | 48.68 | 2,298 |
| Mar 27, 2025 | 50.09 | 50.16 | 49.89 | 49.89 | 49.89 | 3,420 |
| Mar 26, 2025 | 50.56 | 50.62 | 50.16 | 50.19 | 50.19 | 4,016 |
| Mar 25, 2025 | 50.42 | 50.54 | 50.33 | 50.44 | 50.44 | 2,041 |
| Mar 24, 2025 | 49.82 | 50.46 | 49.82 | 50.37 | 50.37 | 3,909 |
| Mar 21, 2025 | 49.24 | 49.24 | 48.88 | 49.24 | 49.24 | 794 |
| Mar 20, 2025 | 49.42 | 49.76 | 49.19 | 49.35 | 49.35 | 3,640 |
| Mar 19, 2025 | 48.56 | 49.13 | 48.56 | 49.06 | 49.06 | 2,173 |
| Mar 18, 2025 | 48.88 | 48.91 | 48.36 | 48.51 | 48.51 | 6,750 |
| Mar 17, 2025 | 48.62 | 48.97 | 48.55 | 48.81 | 48.81 | 5,266 |
| Mar 14, 2025 | 48.30 | 48.80 | 48.19 | 48.68 | 48.68 | 5,583 |
| Mar 13, 2025 | 48.33 | 48.59 | 48.09 | 48.09 | 48.09 | 3,190 |
| Mar 12, 2025 | 48.35 | 48.80 | 48.11 | 48.55 | 48.55 | 17,027 |
| Mar 11, 2025 | 48.67 | 48.67 | 48.00 | 48.10 | 48.10 | 13,420 |
| Mar 10, 2025 | 0.073818 Dividend | |||||
| Mar 10, 2025 | 50.00 | 50.00 | 49.04 | 49.13 | 49.13 | 6,808 |
| Mar 7, 2025 | 50.25 | 50.25 | 49.48 | 49.48 | 49.41 | 18,488 |
| Mar 6, 2025 | 51.05 | 51.05 | 50.27 | 50.62 | 50.54 | 32,985 |
| Mar 5, 2025 | 51.64 | 51.64 | 50.55 | 50.57 | 50.49 | 10,503 |
| Mar 4, 2025 | 52.78 | 52.78 | 51.64 | 51.65 | 51.57 | 11,650 |
| Mar 3, 2025 | 54.33 | 54.33 | 53.60 | 53.62 | 53.54 | 7,817 |
| Feb 28, 2025 | 53.50 | 53.73 | 53.43 | 53.59 | 53.51 | 1,718 |
| Feb 27, 2025 | 54.11 | 54.27 | 54.11 | 54.27 | 54.19 | 6,777 |
| Feb 26, 2025 | 53.96 | 54.17 | 53.96 | 54.10 | 54.02 | 1,570 |
| Feb 25, 2025 | 54.13 | 54.16 | 53.36 | 53.39 | 53.31 | 11,952 |
| Feb 24, 2025 | 54.61 | 54.76 | 54.26 | 54.47 | 54.38 | 8,041 |
| Feb 21, 2025 | 55.34 | 55.53 | 55.09 | 55.24 | 55.16 | 8,797 |
| Feb 20, 2025 | 55.79 | 55.79 | 55.22 | 55.22 | 55.14 | 7,361 |
| Feb 19, 2025 | 55.80 | 55.91 | 55.65 | 55.91 | 55.83 | 4,510 |
| Feb 18, 2025 | 55.72 | 55.81 | 55.54 | 55.61 | 55.53 | 9,382 |
| Feb 17, 2025 | 55.53 | 55.59 | 55.43 | 55.59 | 55.51 | 4,836 |
| Feb 14, 2025 | 55.55 | 55.57 | 55.32 | 55.36 | 55.27 | 15,694 |
| Feb 13, 2025 | 55.18 | 55.45 | 55.08 | 55.39 | 55.31 | 2,674 |
| Feb 12, 2025 | 55.52 | 55.52 | 55.11 | 55.20 | 55.12 | 5,515 |
| Feb 11, 2025 | 55.71 | 55.71 | 55.60 | 55.65 | 55.57 | 2,767 |
| Feb 10, 2025 | 55.65 | 55.83 | 55.65 | 55.83 | 55.74 | 3,113 |
| Feb 7, 2025 | 55.56 | 55.74 | 55.42 | 55.51 | 55.43 | 3,795 |
| Feb 6, 2025 | 55.50 | 55.68 | 55.50 | 55.62 | 55.53 | 16,301 |
| Feb 5, 2025 | 54.82 | 54.97 | 54.66 | 54.97 | 54.89 | 13,001 |
| Feb 4, 2025 | 55.11 | 55.24 | 54.96 | 55.24 | 55.16 | 2,594 |
| Feb 3, 2025 | 55.14 | 55.30 | 54.82 | 55.30 | 55.22 | 8,946 |
| Jan 31, 2025 | 55.58 | 55.90 | 55.58 | 55.80 | 55.71 | 6,446 |
| Jan 30, 2025 | 55.25 | 55.35 | 54.95 | 55.08 | 54.99 | 18,659 |
| Jan 29, 2025 | 55.31 | 55.38 | 55.03 | 55.06 | 54.98 | 14,047 |
| Jan 28, 2025 | 54.72 | 54.98 | 54.51 | 54.88 | 54.80 | 7,747 |
| Jan 27, 2025 | 54.39 | 54.39 | 53.61 | 54.06 | 53.98 | 9,474 |
| Jan 24, 2025 | 55.40 | 55.46 | 55.17 | 55.22 | 55.14 | 12,251 |
| Jan 23, 2025 | 55.42 | 55.58 | 55.31 | 55.54 | 55.46 | 3,912 |
| Jan 22, 2025 | 55.30 | 55.49 | 55.06 | 55.49 | 55.41 | 29,342 |
| Jan 21, 2025 | 54.92 | 55.22 | 54.90 | 54.96 | 54.87 | 22,681 |
| Jan 20, 2025 | 55.29 | 55.29 | 54.87 | 54.98 | 54.90 | 15,209 |
| Jan 17, 2025 | 54.85 | 55.34 | 54.82 | 55.34 | 55.26 | 14,523 |
| Jan 16, 2025 | 55.01 | 55.05 | 54.72 | 54.78 | 54.70 | 7,843 |
| Jan 15, 2025 | 53.76 | 54.66 | 53.71 | 54.66 | 54.58 | 27,475 |
| Jan 14, 2025 | 54.16 | 54.17 | 53.74 | 53.74 | 53.66 | 7,120 |
| Jan 13, 2025 | 53.83 | 53.85 | 53.67 | 53.83 | 53.75 | 3,827 |
| Jan 10, 2025 | 54.33 | 54.33 | 53.79 | 53.88 | 53.80 | 4,266 |
| Jan 9, 2025 | 54.33 | 54.41 | 54.21 | 54.41 | 54.33 | 1,647 |
| Jan 8, 2025 | 54.30 | 54.47 | 54.29 | 54.36 | 54.28 | 5,787 |
| Jan 7, 2025 | 54.37 | 54.66 | 54.30 | 54.30 | 54.22 | 5,291 |
| Jan 6, 2025 | 54.58 | 54.91 | 54.46 | 54.84 | 54.75 | 4,845 |
| Jan 3, 2025 | 54.23 | 54.53 | 54.10 | 54.53 | 54.44 | 7,465 |
| Jan 2, 2025 | 54.08 | 54.57 | 54.05 | 54.57 | 54.49 | 14,567 |
| Dec 30, 2024 | 54.08 | 54.24 | 53.64 | 53.64 | 53.56 | 19,340 |
| Dec 27, 2024 | 54.69 | 54.72 | 54.04 | 54.20 | 54.12 | 8,168 |
| Dec 23, 2024 | 54.21 | 54.21 | 53.98 | 54.07 | 53.99 | 14,768 |
| Dec 20, 2024 | 53.39 | 54.19 | 52.92 | 54.19 | 54.11 | 15,932 |
| Dec 19, 2024 | 53.70 | 53.96 | 53.65 | 53.96 | 53.88 | 7,025 |
| Dec 18, 2024 | 54.75 | 54.90 | 54.70 | 54.85 | 54.77 | 5,558 |
| Dec 17, 2024 | 54.74 | 54.79 | 54.48 | 54.71 | 54.63 | 10,375 |
| Dec 16, 2024 | 54.62 | 54.95 | 54.62 | 54.89 | 54.81 | 17,173 |
| Dec 13, 2024 | 54.97 | 54.98 | 54.60 | 54.69 | 54.61 | 21,256 |
| Dec 12, 2024 | 54.85 | 55.02 | 54.71 | 54.90 | 54.82 | 11,571 |
| Dec 11, 2024 | 54.57 | 54.97 | 54.50 | 54.97 | 54.88 | 8,900 |
| Dec 10, 2024 | 0.076158 Dividend | |||||
| Dec 10, 2024 | 54.44 | 54.72 | 54.44 | 54.64 | 54.56 | 1,560 |
| Dec 9, 2024 | 54.83 | 54.83 | 54.33 | 54.50 | 54.34 | 34,559 |
| Dec 6, 2024 | 54.53 | 54.92 | 54.50 | 54.85 | 54.69 | 6,903 |
| Dec 5, 2024 | 54.83 | 54.92 | 54.72 | 54.72 | 54.56 | 7,099 |
| Dec 4, 2024 | 54.72 | 54.97 | 54.68 | 54.79 | 54.63 | 9,505 |
| Dec 3, 2024 | 54.65 | 54.65 | 54.44 | 54.56 | 54.40 | 6,047 |
| Dec 2, 2024 | 54.45 | 54.73 | 54.29 | 54.70 | 54.54 | 6,290 |
| Nov 29, 2024 | 53.99 | 54.23 | 53.99 | 54.23 | 54.07 | 8,921 |
| Nov 28, 2024 | 54.13 | 54.13 | 54.06 | 54.10 | 53.94 | 1,483 |
| Nov 27, 2024 | 54.36 | 54.36 | 53.86 | 53.86 | 53.70 | 2,961 |
| Nov 26, 2024 | 54.21 | 54.43 | 54.03 | 54.43 | 54.27 | 3,762 |
| Nov 25, 2024 | 54.42 | 54.42 | 54.06 | 54.22 | 54.06 | 2,135 |
| Nov 22, 2024 | 53.82 | 54.38 | 53.82 | 54.36 | 54.20 | 7,863 |
| Nov 21, 2024 | 53.17 | 53.71 | 53.12 | 53.71 | 53.55 | 11,454 |
| Nov 20, 2024 | 53.14 | 53.22 | 52.95 | 52.96 | 52.80 | 8,427 |
| Nov 19, 2024 | 52.86 | 52.88 | 52.27 | 52.88 | 52.73 | 4,186 |
| Nov 18, 2024 | 52.74 | 52.91 | 52.60 | 52.91 | 52.76 | 5,905 |
| Nov 15, 2024 | 53.08 | 53.10 | 52.76 | 52.76 | 52.61 | 5,068 |
| Nov 14, 2024 | 53.71 | 54.02 | 53.52 | 53.52 | 53.37 | 4,818 |
| Nov 13, 2024 | 53.27 | 53.72 | 53.15 | 53.72 | 53.56 | 5,619 |
| Nov 12, 2024 | 53.40 | 53.54 | 53.35 | 53.44 | 53.29 | 13,754 |
| Nov 11, 2024 | 53.13 | 53.49 | 53.13 | 53.41 | 53.25 | 14,017 |
| Nov 8, 2024 | 52.45 | 52.84 | 52.33 | 52.84 | 52.68 | 4,938 |
| Nov 7, 2024 | 52.14 | 52.28 | 52.01 | 52.28 | 52.13 | 10,166 |
| Nov 6, 2024 | 51.78 | 52.19 | 51.72 | 51.96 | 51.81 | 9,836 |
| Nov 5, 2024 | 49.59 | 49.88 | 49.55 | 49.88 | 49.73 | 3,600 |
| Nov 4, 2024 | 49.67 | 49.73 | 49.42 | 49.59 | 49.44 | 5,986 |
| Nov 1, 2024 | 49.68 | 50.13 | 49.68 | 50.12 | 49.98 | 11,342 |
| Oct 31, 2024 | 50.15 | 50.21 | 49.76 | 49.90 | 49.76 | 3,809 |
| Oct 30, 2024 | 50.94 | 50.94 | 50.71 | 50.71 | 50.56 | 4,223 |
| Oct 29, 2024 | 50.83 | 50.97 | 50.78 | 50.90 | 50.76 | 16,958 |
| Oct 28, 2024 | 50.94 | 50.98 | 50.78 | 50.79 | 50.64 | 44,525 |
| Oct 25, 2024 | 50.67 | 50.96 | 50.67 | 50.90 | 50.76 | 7,120 |
| Oct 24, 2024 | 50.82 | 50.93 | 50.67 | 50.67 | 50.52 | 13,635 |
| Oct 23, 2024 | 51.08 | 51.15 | 50.78 | 50.89 | 50.74 | 9,517 |
| Oct 22, 2024 | 50.89 | 51.02 | 50.78 | 50.90 | 50.75 | 37,291 |
| Oct 21, 2024 | 50.96 | 50.96 | 50.75 | 50.77 | 50.63 | 9,988 |
| Oct 18, 2024 | 50.88 | 50.92 | 50.85 | 50.90 | 50.76 | 2,508 |
| Oct 17, 2024 | 50.84 | 51.22 | 50.84 | 51.00 | 50.86 | 8,860 |
| Oct 16, 2024 | 50.46 | 50.55 | 50.33 | 50.55 | 50.40 | 12,380 |
| Oct 15, 2024 | 50.78 | 50.78 | 50.52 | 50.66 | 50.51 | 4,088 |
| Oct 14, 2024 | 50.18 | 50.62 | 50.17 | 50.54 | 50.40 | 7,050 |
| Oct 11, 2024 | 49.83 | 50.09 | 49.83 | 50.07 | 49.92 | 907 |
| Oct 10, 2024 | 49.90 | 49.92 | 49.82 | 49.92 | 49.77 | 1,653 |
| Oct 9, 2024 | 49.30 | 49.77 | 49.30 | 49.77 | 49.62 | 2,982 |
| Oct 8, 2024 | 48.84 | 49.37 | 48.84 | 49.33 | 49.19 | 17,315 |
| Oct 7, 2024 | 49.29 | 49.29 | 49.13 | 49.25 | 49.11 | 5,375 |
| Oct 4, 2024 | 48.66 | 49.15 | 48.66 | 49.04 | 48.90 | 8,421 |
| Oct 3, 2024 | 48.63 | 48.74 | 48.58 | 48.74 | 48.60 | 331 |
| Oct 2, 2024 | 48.49 | 48.74 | 48.38 | 48.74 | 48.60 | 2,543 |
| Oct 1, 2024 | 48.73 | 48.93 | 48.35 | 48.57 | 48.43 | 13,114 |
| Sep 30, 2024 | 48.33 | 48.46 | 48.15 | 48.46 | 48.32 | 2,136 |
| Sep 27, 2024 | 48.54 | 48.60 | 48.42 | 48.53 | 48.38 | 14,814 |
| Sep 26, 2024 | 48.67 | 48.71 | 48.31 | 48.31 | 48.17 | 3,010 |
| Sep 25, 2024 | 48.11 | 48.38 | 48.11 | 48.38 | 48.24 | 1,453 |
| Sep 24, 2024 | 48.51 | 48.51 | 48.12 | 48.32 | 48.18 | 6,436 |
| Sep 23, 2024 | 48.17 | 48.42 | 48.17 | 48.37 | 48.23 | 1,255 |
| Sep 20, 2024 | 48.07 | 48.16 | 47.90 | 48.04 | 47.90 | 3,638 |
| Sep 19, 2024 | 48.01 | 48.35 | 48.01 | 48.27 | 48.13 | 4,032 |
| Sep 18, 2024 | 47.77 | 47.77 | 47.64 | 47.67 | 47.53 | 6,434 |
| Sep 17, 2024 | 47.69 | 47.94 | 47.69 | 47.87 | 47.73 | 1,760 |
| Sep 16, 2024 | 47.60 | 47.60 | 47.41 | 47.51 | 47.37 | 3,938 |
| Sep 13, 2024 | 47.56 | 47.77 | 47.56 | 47.77 | 47.63 | 1,805 |
| Sep 12, 2024 | 47.53 | 47.56 | 47.40 | 47.40 | 47.26 | 4,224 |
| Sep 11, 2024 | 46.62 | 46.85 | 46.21 | 46.40 | 46.26 | 2,749 |
| Sep 10, 2024 | 0.072609 Dividend | |||||
| Sep 10, 2024 | 46.46 | 46.70 | 46.46 | 46.70 | 46.56 | 1,849 |
| Sep 9, 2024 | 46.26 | 46.63 | 46.26 | 46.54 | 46.33 | 7,445 |
| Sep 6, 2024 | 46.42 | 46.42 | 45.97 | 46.03 | 45.83 | 14,392 |
| Sep 5, 2024 | 46.79 | 46.84 | 46.67 | 46.69 | 46.48 | 7,725 |
| Sep 4, 2024 | 46.84 | 47.11 | 46.84 | 46.96 | 46.75 | 29,871 |
| Sep 3, 2024 | 48.09 | 48.09 | 47.53 | 47.57 | 47.36 | 5,815 |
| Sep 2, 2024 | 47.94 | 48.08 | 47.90 | 48.08 | 47.86 | 9,809 |
| Aug 30, 2024 | 47.65 | 47.76 | 47.65 | 47.68 | 47.47 | 1,666 |
| Aug 29, 2024 | 47.31 | 47.92 | 47.31 | 47.89 | 47.67 | 7,854 |
| Aug 28, 2024 | 47.53 | 47.63 | 47.33 | 47.33 | 47.12 | 676 |
| Aug 27, 2024 | 47.43 | 47.50 | 47.25 | 47.39 | 47.18 | 10,866 |
| Aug 26, 2024 | 47.44 | 47.69 | 47.38 | 47.38 | 47.17 | 10,790 |
| Aug 23, 2024 | 47.34 | 47.57 | 47.31 | 47.36 | 47.15 | 2,575 |
| Aug 22, 2024 | 47.50 | 47.78 | 47.46 | 47.52 | 47.31 | 11,518 |
| Aug 21, 2024 | 47.43 | 47.63 | 47.41 | 47.45 | 47.24 | 10,697 |
| Aug 20, 2024 | 47.70 | 47.76 | 47.42 | 47.46 | 47.25 | 7,597 |
| Aug 19, 2024 | 47.33 | 47.48 | 47.33 | 47.48 | 47.27 | 9,640 |
| Aug 16, 2024 | 47.64 | 47.65 | 47.25 | 47.44 | 47.23 | 18,314 |
| Aug 15, 2024 | 46.69 | 47.41 | 46.65 | 47.40 | 47.19 | 7,797 |
| Aug 14, 2024 | 46.52 | 46.55 | 46.34 | 46.55 | 46.34 | 8,741 |
| Aug 13, 2024 | 46.17 | 46.42 | 46.08 | 46.42 | 46.22 | 13,537 |
| Aug 12, 2024 | 46.04 | 46.22 | 45.93 | 45.97 | 45.77 | 45,758 |
| Aug 9, 2024 | 45.78 | 46.02 | 45.69 | 45.88 | 45.67 | 4,376 |
| Aug 8, 2024 | 44.74 | 45.68 | 44.52 | 45.68 | 45.48 | 30,571 |
| Aug 7, 2024 | 45.35 | 45.83 | 45.30 | 45.71 | 45.51 | 32,569 |
| Aug 6, 2024 | 45.09 | 45.28 | 45.00 | 45.18 | 44.98 | 6,256 |
| Aug 5, 2024 | 44.78 | 44.78 | 43.73 | 44.72 | 44.52 | 17,176 |
| Aug 2, 2024 | 47.03 | 47.05 | 45.66 | 45.79 | 45.59 | 10,361 |
| Aug 1, 2024 | 48.26 | 48.46 | 47.77 | 47.77 | 47.56 | 8,194 |
| Jul 31, 2024 | 47.69 | 48.10 | 47.67 | 48.10 | 47.88 | 1,964 |
| Jul 30, 2024 | 47.58 | 47.76 | 47.37 | 47.37 | 47.16 | 2,812 |
| Jul 29, 2024 | 47.59 | 47.77 | 47.40 | 47.40 | 47.19 | 3,363 |
| Jul 26, 2024 | 47.10 | 47.31 | 47.10 | 47.26 | 47.05 | 5,450 |
| Jul 25, 2024 | 47.27 | 47.28 | 46.85 | 47.26 | 47.05 | 6,896 |
| Jul 24, 2024 | 48.00 | 48.00 | 47.45 | 47.45 | 47.24 | 1,937 |
| Jul 23, 2024 | 48.08 | 48.48 | 48.06 | 48.48 | 48.27 | 3,464 |
| Jul 22, 2024 | 47.79 | 48.12 | 47.78 | 47.90 | 47.69 | 14,138 |
| Jul 19, 2024 | 47.92 | 47.99 | 47.70 | 47.70 | 47.49 | 5,722 |
| Jul 18, 2024 | 48.35 | 48.45 | 48.00 | 48.00 | 47.79 | 9,646 |
| Jul 17, 2024 | 48.78 | 48.78 | 48.26 | 48.29 | 48.08 | 15,564 |
| Jul 16, 2024 | 48.76 | 48.97 | 48.67 | 48.94 | 48.72 | 7,417 |
| Jul 15, 2024 | 48.75 | 48.91 | 48.67 | 48.87 | 48.65 | 15,525 |
| Jul 12, 2024 | 48.50 | 48.70 | 48.35 | 48.70 | 48.48 | 2,031 |
| Jul 11, 2024 | 48.96 | 49.00 | 48.49 | 48.49 | 48.27 | 4,485 |
| Jul 10, 2024 | 48.64 | 48.70 | 48.63 | 48.69 | 48.47 | 1,874 |
| Jul 9, 2024 | 48.65 | 48.65 | 48.60 | 48.64 | 48.43 | 2,280 |
| Jul 8, 2024 | 48.44 | 48.54 | 48.41 | 48.49 | 48.28 | 2,852 |
| Jul 5, 2024 | 48.46 | 48.46 | 48.14 | 48.39 | 48.18 | 6,533 |
| Jul 4, 2024 | 48.35 | 48.40 | 48.18 | 48.40 | 48.19 | 1,983 |
| Jul 3, 2024 | 48.27 | 48.35 | 48.08 | 48.12 | 47.91 | 1,273 |
| Jul 2, 2024 | 47.96 | 48.21 | 47.88 | 48.21 | 48.00 | 3,956 |
| Jul 1, 2024 | 47.97 | 48.04 | 47.91 | 48.01 | 47.80 | 7,622 |
| Jun 28, 2024 | 48.58 | 48.58 | 48.38 | 48.38 | 48.17 | 1,215 |
| Jun 27, 2024 | 48.23 | 48.27 | 48.07 | 48.07 | 47.86 | 1,502 |
| Jun 26, 2024 | 48.27 | 48.27 | 48.14 | 48.20 | 47.99 | 438 |
| Jun 25, 2024 | 47.86 | 48.03 | 47.86 | 48.03 | 47.82 | 4,884 |
| Jun 24, 2024 | 48.12 | 48.14 | 47.90 | 48.14 | 47.92 | 6,746 |
| Jun 21, 2024 | 48.18 | 48.26 | 48.11 | 48.26 | 48.05 | 1,720 |
| Jun 20, 2024 | 48.35 | 48.43 | 48.35 | 48.35 | 48.14 | 926 |
| Jun 19, 2024 | 48.22 | 48.23 | 48.07 | 48.07 | 47.85 | 3,824 |
| Jun 18, 2024 | 48.08 | 48.18 | 47.99 | 48.08 | 47.87 | 2,537 |
| Jun 17, 2024 | 47.98 | 47.98 | 47.66 | 47.89 | 47.68 | 2,618 |
| Jun 14, 2024 | 47.84 | 47.88 | 47.54 | 47.68 | 47.47 | 1,399 |
| Jun 13, 2024 | 47.43 | 47.43 | 47.36 | 47.38 | 47.16 | 1,792 |
| Jun 12, 2024 | 47.16 | 47.33 | 47.10 | 47.24 | 47.03 | 4,976 |
| Jun 11, 2024 | 46.92 | 47.03 | 46.83 | 47.03 | 46.82 | 1,676 |
| Jun 10, 2024 | 0.121105 Dividend | |||||
| Jun 10, 2024 | 46.77 | 46.90 | 46.65 | 46.90 | 46.69 | 3,767 |
| Jun 7, 2024 | 46.48 | 46.85 | 46.33 | 46.85 | 46.52 | 1,833 |
| Jun 6, 2024 | 46.45 | 46.50 | 46.42 | 46.50 | 46.17 | 2,072 |
| Jun 5, 2024 | 45.99 | 46.28 | 45.95 | 46.28 | 45.95 | 6,163 |
| Jun 4, 2024 | 45.80 | 45.83 | 45.67 | 45.67 | 45.35 | 2,224 |
| Jun 3, 2024 | 46.09 | 46.10 | 45.71 | 45.76 | 45.44 | 6,287 |
| May 31, 2024 | 45.67 | 45.67 | 45.36 | 45.36 | 45.04 | 1,534 |
| May 30, 2024 | 45.86 | 45.92 | 45.78 | 45.78 | 45.46 | 528 |
| May 29, 2024 | 46.08 | 46.17 | 45.92 | 46.08 | 45.76 | 1,651 |
| May 28, 2024 | 46.25 | 46.30 | 46.05 | 46.15 | 45.83 | 14,698 |
| May 27, 2024 | 46.30 | 46.34 | 46.15 | 46.34 | 46.01 | 711 |
| May 24, 2024 | 46.04 | 46.32 | 45.96 | 46.20 | 45.87 | 8,445 |
| May 23, 2024 | 46.60 | 46.60 | 46.35 | 46.44 | 46.11 | 825 |
| May 22, 2024 | 46.31 | 46.46 | 46.30 | 46.46 | 46.13 | 1,894 |
| May 21, 2024 | 46.22 | 46.30 | 46.14 | 46.30 | 45.97 | 2,299 |
| May 20, 2024 | 46.28 | 46.35 | 46.15 | 46.35 | 46.02 | 3 |
| May 17, 2024 | 46.16 | 46.21 | 46.11 | 46.11 | 45.79 | 1,821 |
| May 16, 2024 | 46.20 | 46.29 | 46.16 | 46.29 | 45.97 | 1,252 |
| May 15, 2024 | 45.82 | 46.08 | 45.76 | 46.08 | 45.76 | 3,101 |
| May 14, 2024 | 45.73 | 45.78 | 45.65 | 45.68 | 45.36 | 1,380 |
| May 13, 2024 | 45.87 | 45.88 | 45.67 | 45.74 | 45.42 | 2,649 |
| May 10, 2024 | 45.88 | 45.88 | 45.73 | 45.73 | 45.41 | 1,648 |
| May 9, 2024 | 45.56 | 45.65 | 45.56 | 45.65 | 45.33 | 1,227 |
| May 8, 2024 | 45.62 | 45.62 | 45.52 | 45.56 | 45.24 | 2,116 |
| May 7, 2024 | 45.51 | 45.52 | 45.41 | 45.49 | 45.17 | 1,348 |
| May 6, 2024 | 45.10 | 45.22 | 45.04 | 45.22 | 44.90 | 4,727 |
| May 3, 2024 | 44.75 | 45.04 | 44.69 | 44.92 | 44.60 | 1,975 |
| May 2, 2024 | 44.48 | 44.62 | 44.48 | 44.51 | 44.20 | 3,391 |
| Apr 30, 2024 | 45.12 | 45.12 | 44.87 | 44.87 | 44.55 | 3,033 |
| Apr 29, 2024 | 45.14 | 45.14 | 45.01 | 45.07 | 44.75 | 2,264 |
| Apr 26, 2024 | 44.81 | 45.08 | 44.67 | 45.02 | 44.70 | 3,833 |
| Apr 25, 2024 | 44.42 | 44.42 | 44.11 | 44.19 | 43.88 | 2,367 |
| Apr 24, 2024 | 44.93 | 44.93 | 44.61 | 44.79 | 44.47 | 1,677 |
| Apr 23, 2024 | 44.46 | 44.67 | 44.42 | 44.67 | 44.36 | 1,633 |
| Apr 22, 2024 | 44.20 | 44.22 | 44.06 | 44.09 | 43.78 | 1,988 |
| Apr 19, 2024 | 44.21 | 44.34 | 44.15 | 44.23 | 43.92 | 845 |
| Apr 18, 2024 | 44.58 | 44.76 | 44.47 | 44.76 | 44.45 | 10,969 |
| Apr 17, 2024 | 44.84 | 45.02 | 44.68 | 44.68 | 44.36 | 11,112 |
Related Tickers
IAU iShares Gold Trust
64.59
+3.13%
GLD SPDR Gold Shares
315.59
+3.09%
GOEX Global X Gold Explorers ETF
43.31
+2.18%
EPI WisdomTree India Earnings Fund
44.91
+1.98%
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
INCO Columbia India Consumer ETF
63.33
+1.30%
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
EPU iShares MSCI Peru ETF
43.48
+0.65%
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
ECH iShares MSCI Chile ETF
30.05
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
USCI United States Commodity Index Fund, LP
69.28
-0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
COPX Global X Copper Miners ETF
36.33
-0.06%
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
CMBS iShares CMBS ETF
47.81
-0.21%
THD iShares MSCI Thailand ETF
52.00
-0.21%
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
AGZ iShares Agency Bond ETF
108.74
-0.26%
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
EWD iShares MSCI Sweden ETF
41.77
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
RAAX VanEck Real Assets ETF
29.60
-0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
JMUB JPMorgan Municipal ETF
49.04
-0.37%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%