Milan - Delayed Quote EUR
Amundi MSCI Emerging Markets III UCITS ETF EUR Acc (EMKT.MI)
11.70
+0.02
+(0.17%)
At close: April 17 at 5:35:10 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 | 11.72 | 11.73 | 11.68 | 11.70 | 11.70 | 10,558 |
Apr 16, 2025 | 11.59 | 11.68 | 11.54 | 11.68 | 11.68 | 3,472 |
Apr 15, 2025 | 11.76 | 11.82 | 11.74 | 11.82 | 11.82 | 18,625 |
Apr 14, 2025 | 11.61 | 11.76 | 11.61 | 11.71 | 11.71 | 37,800 |
Apr 11, 2025 | 11.52 | 11.53 | 11.32 | 11.44 | 11.44 | 23,752 |
Apr 10, 2025 | 11.96 | 11.96 | 11.40 | 11.40 | 11.40 | 13,766 |
Apr 9, 2025 | 11.22 | 11.26 | 11.00 | 11.00 | 11.00 | 14,409 |
Apr 8, 2025 | 11.39 | 11.55 | 11.34 | 11.44 | 11.44 | 47,953 |
Apr 7, 2025 | 10.93 | 11.36 | 10.89 | 11.26 | 11.26 | 81,942 |
Apr 4, 2025 | 12.21 | 12.24 | 11.55 | 11.67 | 11.67 | 338,472 |
Apr 3, 2025 | 12.43 | 12.44 | 12.22 | 12.33 | 12.33 | 20,292 |
Apr 2, 2025 | 12.82 | 12.82 | 12.74 | 12.75 | 12.75 | 5,128 |
Apr 1, 2025 | 12.81 | 12.83 | 12.72 | 12.82 | 12.82 | 73,068 |
Mar 31, 2025 | 12.63 | 12.69 | 12.61 | 12.69 | 12.69 | 6,335 |
Mar 28, 2025 | 12.93 | 12.95 | 12.77 | 12.77 | 12.77 | 23,024 |
Mar 27, 2025 | 13.04 | 13.08 | 13.03 | 13.08 | 13.08 | 5,252 |
Mar 26, 2025 | 13.04 | 13.07 | 13.01 | 13.01 | 13.01 | 9,759 |
Mar 25, 2025 | 13.02 | 13.06 | 12.95 | 13.05 | 13.05 | 6,314 |
Mar 24, 2025 | 13.05 | 13.09 | 13.04 | 13.09 | 13.09 | 20,339 |
Mar 21, 2025 | 12.98 | 12.99 | 12.94 | 12.99 | 12.99 | 22,987 |
Mar 20, 2025 | 13.04 | 13.07 | 12.99 | 13.01 | 13.01 | 13,440 |
Mar 19, 2025 | 13.04 | 13.10 | 13.04 | 13.07 | 13.07 | 5,555 |
Mar 18, 2025 | 13.03 | 13.08 | 12.98 | 13.01 | 13.01 | 6,440 |
Mar 17, 2025 | 12.89 | 13.04 | 12.88 | 13.04 | 13.04 | 164,017 |
Mar 14, 2025 | 12.81 | 12.90 | 12.81 | 12.88 | 12.88 | 64,242 |
Mar 13, 2025 | 12.67 | 12.72 | 12.62 | 12.71 | 12.71 | 69,691 |
Mar 12, 2025 | 12.67 | 12.73 | 12.64 | 12.73 | 12.73 | 37,221 |
Mar 11, 2025 | 12.67 | 12.71 | 12.58 | 12.60 | 12.60 | 12,340 |
Mar 10, 2025 | 12.82 | 12.82 | 12.68 | 12.68 | 12.68 | 15,823 |
Mar 7, 2025 | 12.94 | 12.94 | 12.84 | 12.84 | 12.84 | 48,056 |
Mar 6, 2025 | 13.00 | 13.01 | 12.94 | 12.95 | 12.95 | 7,130 |
Mar 5, 2025 | 12.97 | 12.97 | 12.84 | 12.88 | 12.88 | 17,899 |
Mar 4, 2025 | 12.94 | 12.94 | 12.80 | 12.81 | 12.81 | 15,069 |
Mar 3, 2025 | 13.09 | 13.10 | 12.99 | 13.03 | 13.03 | 16,065 |
Feb 28, 2025 | 13.03 | 13.07 | 13.03 | 13.05 | 13.05 | 15,361 |
Feb 27, 2025 | 13.38 | 13.42 | 13.33 | 13.37 | 13.37 | 5,850 |
Feb 26, 2025 | 13.44 | 13.48 | 13.42 | 13.47 | 13.47 | 18,354 |
Feb 25, 2025 | 13.31 | 13.31 | 13.24 | 13.24 | 13.24 | 5,897 |
Feb 24, 2025 | 13.48 | 13.49 | 13.32 | 13.34 | 13.34 | 14,683 |
Feb 21, 2025 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | 14,622 |
Feb 20, 2025 | 13.47 | 13.63 | 13.47 | 13.52 | 13.52 | 25,399 |
Feb 19, 2025 | 13.56 | 13.56 | 13.45 | 13.51 | 13.51 | 56,129 |
Feb 18, 2025 | 13.49 | 13.52 | 13.46 | 13.48 | 13.48 | 6,136 |
Feb 17, 2025 | 13.34 | 13.41 | 13.34 | 13.41 | 13.41 | 14,863 |
Feb 14, 2025 | 13.32 | 13.32 | 13.26 | 13.28 | 13.28 | 18,845 |
Feb 13, 2025 | 13.20 | 13.27 | 13.19 | 13.27 | 13.27 | 3,534 |
Feb 12, 2025 | 13.31 | 13.32 | 13.23 | 13.26 | 13.26 | 5,348 |
Feb 11, 2025 | 13.22 | 13.29 | 13.22 | 13.29 | 13.29 | 5,649 |
Feb 10, 2025 | 13.28 | 13.34 | 13.28 | 13.34 | 13.34 | 8,277 |
Feb 7, 2025 | 13.20 | 13.30 | 13.19 | 13.19 | 13.19 | 41,955 |
Feb 6, 2025 | 13.07 | 13.16 | 13.07 | 13.14 | 13.14 | 22,531 |
Feb 5, 2025 | 13.04 | 13.05 | 12.99 | 13.05 | 13.05 | 10,501 |
Feb 4, 2025 | 13.09 | 13.16 | 13.06 | 13.16 | 13.16 | 10,610 |
Feb 3, 2025 | 12.89 | 13.04 | 12.89 | 13.04 | 13.04 | 15,431 |
Jan 31, 2025 | 13.15 | 13.15 | 13.09 | 13.09 | 13.09 | 3,152 |
Jan 30, 2025 | 12.93 | 13.06 | 12.91 | 13.06 | 13.06 | 1,846 |
Jan 29, 2025 | 12.96 | 12.97 | 12.91 | 12.91 | 12.91 | 12,660 |
Jan 28, 2025 | 12.74 | 12.76 | 12.71 | 12.71 | 12.71 | 2,749 |
Jan 27, 2025 | 12.72 | 12.72 | 12.61 | 12.63 | 12.63 | 9,290 |
Jan 24, 2025 | 12.95 | 12.95 | 12.85 | 12.89 | 12.89 | 9,683 |
Jan 23, 2025 | 12.91 | 12.91 | 12.85 | 12.90 | 12.90 | 3,313 |
Jan 22, 2025 | 12.85 | 12.92 | 12.85 | 12.90 | 12.90 | 13,274 |
Jan 21, 2025 | 12.94 | 12.94 | 12.85 | 12.87 | 12.87 | 9,869 |
Jan 20, 2025 | 12.95 | 13.00 | 12.90 | 12.98 | 12.98 | 4,667 |
Jan 17, 2025 | 12.86 | 12.95 | 12.84 | 12.95 | 12.95 | 4,774 |
Jan 16, 2025 | 12.91 | 12.91 | 12.82 | 12.82 | 12.82 | 5,241 |
Jan 15, 2025 | 12.64 | 12.80 | 12.64 | 12.80 | 12.80 | 6,825 |
Jan 14, 2025 | 12.72 | 12.74 | 12.64 | 12.64 | 12.64 | 3,760 |
Jan 13, 2025 | 12.62 | 12.62 | 12.55 | 12.59 | 12.59 | 5,620 |
Jan 10, 2025 | 12.75 | 12.75 | 12.63 | 12.67 | 12.67 | 86,395 |
Jan 9, 2025 | 12.81 | 12.83 | 12.80 | 12.82 | 12.82 | 13,199 |
Jan 8, 2025 | 12.81 | 12.87 | 12.78 | 12.80 | 12.80 | 3,205 |
Jan 7, 2025 | 12.86 | 12.91 | 12.85 | 12.85 | 12.85 | 2,129 |
Jan 6, 2025 | 12.92 | 13.02 | 12.92 | 12.92 | 12.92 | 5,848 |
Jan 3, 2025 | 12.94 | 12.94 | 12.88 | 12.93 | 12.93 | 5,833 |
Jan 2, 2025 | 12.76 | 12.94 | 12.75 | 12.94 | 12.94 | 54,887 |
Dec 30, 2024 | 12.76 | 12.78 | 12.73 | 12.75 | 12.75 | 1,771 |
Dec 27, 2024 | 12.83 | 12.84 | 12.78 | 12.82 | 12.82 | 15,928 |
Dec 23, 2024 | 12.83 | 12.88 | 12.83 | 12.86 | 12.86 | 19,544 |
Dec 20, 2024 | 12.74 | 12.85 | 12.69 | 12.83 | 12.83 | 8,817 |
Dec 19, 2024 | 12.87 | 12.88 | 12.84 | 12.87 | 12.87 | 29,708 |
Dec 18, 2024 | 12.96 | 12.96 | 12.93 | 12.94 | 12.94 | 2,678 |
Dec 17, 2024 | 12.89 | 12.92 | 12.87 | 12.92 | 12.92 | 10,332 |
Dec 16, 2024 | 13.00 | 13.00 | 12.96 | 12.97 | 12.97 | 21,487 |
Dec 13, 2024 | 13.08 | 13.08 | 13.02 | 13.02 | 13.02 | 8,778 |
Dec 12, 2024 | 13.15 | 13.16 | 13.06 | 13.06 | 13.06 | 9,286 |
Dec 11, 2024 | 13.03 | 13.06 | 13.00 | 13.06 | 13.06 | 3,663 |
Dec 10, 2024 | 13.03 | 13.08 | 13.00 | 13.01 | 13.01 | 9,169 |
Dec 9, 2024 | 13.08 | 13.26 | 13.05 | 13.20 | 13.20 | 29,637 |
Dec 6, 2024 | 12.93 | 12.95 | 12.92 | 12.92 | 12.92 | 16,015 |
Dec 5, 2024 | 12.93 | 12.93 | 12.90 | 12.93 | 12.93 | 7,288 |
Dec 4, 2024 | 12.91 | 12.95 | 12.85 | 12.88 | 12.88 | 42,796 |
Dec 3, 2024 | 12.91 | 12.92 | 12.78 | 12.85 | 12.85 | 7,996 |
Dec 2, 2024 | 12.76 | 12.87 | 12.76 | 12.85 | 12.85 | 36,685 |
Nov 29, 2024 | 12.61 | 12.74 | 12.60 | 12.74 | 12.74 | 11,241 |
Nov 28, 2024 | 12.66 | 12.67 | 12.64 | 12.64 | 12.64 | 1,583 |
Nov 27, 2024 | 12.83 | 12.83 | 12.68 | 12.68 | 12.68 | 2,236 |
Nov 26, 2024 | 12.78 | 12.83 | 12.77 | 12.79 | 12.79 | 4,067 |
Nov 25, 2024 | 12.91 | 12.91 | 12.84 | 12.84 | 12.84 | 12,099 |
Nov 22, 2024 | 12.91 | 12.91 | 12.87 | 12.91 | 12.91 | 13,668 |
Nov 21, 2024 | 12.71 | 12.80 | 12.70 | 12.80 | 12.80 | 2,345 |
Nov 20, 2024 | 12.78 | 12.81 | 12.76 | 12.76 | 12.76 | 14,322 |
Nov 19, 2024 | 12.75 | 12.78 | 12.71 | 12.78 | 12.78 | 4,928 |
Nov 18, 2024 | 12.73 | 12.76 | 12.69 | 12.76 | 12.76 | 6,983 |
Nov 15, 2024 | 12.70 | 12.72 | 12.68 | 12.68 | 12.68 | 18,884 |
Nov 14, 2024 | 12.72 | 12.73 | 12.68 | 12.68 | 12.68 | 23,572 |
Nov 13, 2024 | 12.75 | 12.79 | 12.69 | 12.72 | 12.72 | 5,713 |
Nov 12, 2024 | 12.80 | 12.81 | 12.74 | 12.75 | 12.75 | 2,800 |
Nov 11, 2024 | 13.00 | 13.02 | 12.94 | 12.94 | 12.94 | 3,575 |
Nov 8, 2024 | 13.12 | 13.12 | 12.95 | 12.95 | 12.95 | 6,628 |
Nov 7, 2024 | 13.10 | 13.17 | 13.09 | 13.17 | 13.17 | 1,331 |
Nov 6, 2024 | 12.99 | 13.01 | 12.91 | 12.94 | 12.94 | 7,227 |
Nov 5, 2024 | 12.96 | 12.96 | 12.90 | 12.93 | 12.93 | 7,437 |
Nov 4, 2024 | 12.82 | 12.86 | 12.80 | 12.84 | 12.84 | 7,998 |
Nov 1, 2024 | 12.81 | 12.85 | 12.80 | 12.85 | 12.85 | 2,899 |
Oct 31, 2024 | 12.73 | 12.77 | 12.66 | 12.71 | 12.71 | 8,593 |
Oct 30, 2024 | 12.90 | 12.91 | 12.81 | 12.81 | 12.81 | 2,851 |
Oct 29, 2024 | 13.01 | 13.11 | 12.98 | 13.04 | 13.04 | 8,986 |
Oct 28, 2024 | 13.02 | 13.07 | 13.01 | 13.05 | 13.05 | 42,812 |
Oct 25, 2024 | 13.00 | 13.06 | 13.00 | 13.04 | 13.04 | 7,715 |
Oct 24, 2024 | 13.03 | 13.04 | 12.99 | 13.00 | 13.00 | 16,711 |
Oct 23, 2024 | 13.15 | 13.18 | 13.07 | 13.07 | 13.07 | 11,337 |
Oct 22, 2024 | 13.07 | 13.14 | 13.03 | 13.10 | 13.10 | 8,004 |
Oct 21, 2024 | 13.11 | 13.13 | 13.05 | 13.07 | 13.07 | 8,099 |
Oct 18, 2024 | 13.21 | 13.30 | 13.21 | 13.21 | 13.21 | 8,600 |
Oct 17, 2024 | 13.10 | 13.12 | 13.04 | 13.12 | 13.12 | 6,836 |
Oct 16, 2024 | 13.00 | 13.12 | 12.99 | 13.11 | 13.11 | 1,340,830 |
Oct 15, 2024 | 13.08 | 13.08 | 12.94 | 12.96 | 12.96 | 1,371,596 |
Oct 14, 2024 | 13.16 | 13.25 | 13.12 | 13.20 | 13.20 | 14,020 |
Oct 11, 2024 | 13.04 | 13.18 | 13.03 | 13.18 | 13.18 | 3,563 |
Oct 10, 2024 | 13.11 | 13.13 | 13.08 | 13.12 | 13.12 | 29,930 |
Oct 9, 2024 | 13.00 | 13.10 | 12.96 | 13.10 | 13.10 | 10,193 |
Oct 8, 2024 | 13.06 | 13.13 | 12.94 | 13.10 | 13.10 | 12,454 |
Oct 7, 2024 | 13.44 | 13.45 | 13.35 | 13.40 | 13.40 | 6,567 |
Oct 4, 2024 | 13.32 | 13.33 | 13.27 | 13.29 | 13.29 | 6,109 |
Oct 3, 2024 | 13.26 | 13.26 | 13.06 | 13.17 | 13.17 | 3,654 |
Oct 2, 2024 | 13.28 | 13.35 | 13.20 | 13.25 | 13.25 | 58,894 |
Oct 1, 2024 | 12.95 | 13.03 | 12.91 | 12.98 | 12.98 | 13,924 |
Sep 30, 2024 | 13.08 | 13.08 | 12.93 | 12.93 | 12.93 | 10,124 |
Sep 27, 2024 | 13.09 | 13.15 | 13.05 | 13.07 | 13.07 | 42,381 |
Sep 26, 2024 | 12.87 | 13.15 | 12.87 | 13.05 | 13.05 | 17,962 |
Sep 25, 2024 | 12.59 | 12.70 | 12.56 | 12.69 | 12.69 | 13,586 |
Sep 24, 2024 | 12.56 | 12.71 | 12.56 | 12.71 | 12.71 | 12,692 |
Sep 23, 2024 | 12.34 | 12.39 | 12.34 | 12.39 | 12.39 | 21,624 |
Sep 20, 2024 | 12.26 | 12.29 | 12.25 | 12.25 | 12.25 | 2,376 |
Sep 19, 2024 | 12.23 | 12.26 | 12.19 | 12.26 | 12.26 | 8,318 |
Sep 18, 2024 | 12.07 | 12.10 | 12.07 | 12.07 | 12.07 | 3,214 |
Sep 17, 2024 | 12.12 | 12.13 | 12.11 | 12.11 | 12.11 | 2,199 |
Sep 16, 2024 | 12.10 | 12.10 | 12.04 | 12.06 | 12.06 | 8,748 |
Sep 13, 2024 | 12.07 | 12.10 | 12.05 | 12.10 | 12.10 | 1,639 |
Sep 12, 2024 | 12.04 | 12.07 | 11.99 | 12.03 | 12.03 | 8,397 |
Sep 11, 2024 | 11.87 | 11.91 | 11.83 | 11.87 | 11.87 | 6,347 |
Sep 10, 2024 | 11.90 | 11.93 | 11.88 | 11.88 | 11.88 | 2,372 |
Sep 9, 2024 | 11.86 | 11.95 | 11.86 | 11.92 | 11.92 | 5,996 |
Sep 6, 2024 | 11.97 | 11.97 | 11.81 | 11.83 | 11.83 | 25,566 |
Sep 5, 2024 | 11.99 | 12.03 | 11.98 | 11.99 | 11.99 | 8,316 |
Sep 4, 2024 | 11.94 | 12.05 | 11.91 | 12.03 | 12.03 | 18,108 |
Sep 3, 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 3,624 |
Sep 2, 2024 | 12.21 | 12.23 | 12.20 | 12.23 | 12.23 | 30,036 |
Aug 30, 2024 | 12.30 | 12.30 | 12.24 | 12.24 | 12.24 | 6,079 |
Aug 29, 2024 | 12.17 | 12.27 | 12.17 | 12.26 | 12.26 | 38,547 |
Aug 28, 2024 | 12.21 | 12.22 | 12.16 | 12.16 | 12.16 | 497 |
Aug 27, 2024 | 12.18 | 12.20 | 12.17 | 12.17 | 12.17 | 1,656 |
Aug 26, 2024 | 12.24 | 12.24 | 12.16 | 12.16 | 12.16 | 738 |
Aug 23, 2024 | 12.22 | 12.26 | 12.22 | 12.26 | 12.26 | 1,278 |
Aug 22, 2024 | 12.22 | 12.25 | 12.17 | 12.17 | 12.17 | 17,930 |
Aug 21, 2024 | 12.22 | 12.25 | 12.20 | 12.25 | 12.25 | 963 |
Aug 20, 2024 | 12.32 | 12.33 | 12.24 | 12.24 | 12.24 | 3,367 |
Aug 19, 2024 | 12.31 | 12.35 | 12.31 | 12.37 | 12.37 | 2,589 |
Aug 16, 2024 | 12.28 | 12.32 | 12.24 | 12.31 | 12.31 | 4,212 |
Aug 14, 2024 | 12.06 | 12.08 | 12.01 | 12.03 | 12.03 | 3,262 |
Aug 13, 2024 | 12.10 | 12.12 | 12.07 | 12.12 | 12.12 | 5,534 |
Aug 12, 2024 | 12.06 | 12.08 | 12.05 | 12.08 | 12.08 | 6,425 |
Aug 9, 2024 | 12.02 | 12.07 | 12.00 | 12.01 | 12.01 | 12,253 |
Aug 8, 2024 | 11.75 | 11.96 | 11.72 | 11.96 | 11.96 | 6,499 |
Aug 7, 2024 | 11.82 | 11.91 | 11.78 | 11.85 | 11.85 | 2,246 |
Aug 6, 2024 | 11.62 | 11.63 | 11.51 | 11.61 | 11.61 | 3,656 |
Aug 5, 2024 | 11.39 | 11.52 | 11.18 | 11.52 | 11.52 | 36,281 |
Aug 2, 2024 | 12.07 | 12.08 | 11.84 | 11.86 | 11.86 | 17,039 |
Aug 1, 2024 | 12.41 | 12.43 | 12.31 | 12.31 | 12.31 | 18,212 |
Jul 31, 2024 | 12.37 | 12.42 | 12.36 | 12.42 | 12.42 | 5,120 |
Jul 30, 2024 | 12.21 | 12.23 | 12.16 | 12.16 | 12.16 | 5,190 |
Jul 29, 2024 | 12.26 | 12.26 | 12.17 | 12.17 | 12.17 | 8,302 |
Jul 26, 2024 | 12.16 | 12.19 | 12.14 | 12.18 | 12.18 | 9,620 |
Jul 25, 2024 | 12.06 | 12.12 | 12.04 | 12.12 | 12.12 | 2,958 |
Jul 24, 2024 | 12.29 | 12.29 | 12.22 | 12.22 | 12.22 | 6,901 |
Jul 23, 2024 | 12.29 | 12.34 | 12.29 | 12.33 | 12.33 | 2,678 |
Jul 22, 2024 | 12.27 | 12.33 | 12.27 | 12.31 | 12.31 | 7,541 |
Jul 19, 2024 | 12.33 | 12.33 | 12.26 | 12.26 | 12.26 | 11,807 |
Jul 18, 2024 | 12.53 | 12.53 | 12.38 | 12.38 | 12.38 | 3,693 |
Jul 17, 2024 | 12.52 | 12.52 | 12.48 | 12.48 | 12.48 | 1,412 |
Jul 16, 2024 | 12.63 | 12.67 | 12.61 | 12.65 | 12.65 | 7,884 |
Jul 15, 2024 | 12.69 | 12.70 | 12.64 | 12.65 | 12.65 | 5,293 |
Jul 12, 2024 | 12.74 | 12.76 | 12.72 | 12.75 | 12.75 | 7,164 |
Jul 11, 2024 | 12.76 | 12.77 | 12.73 | 12.73 | 12.73 | 6,560 |
Jul 10, 2024 | 12.62 | 12.68 | 12.61 | 12.67 | 12.67 | 12,392 |
Jul 9, 2024 | 12.61 | 12.63 | 12.61 | 12.62 | 12.62 | 6,154 |
Jul 8, 2024 | 12.57 | 12.60 | 12.57 | 12.59 | 12.59 | 5,194 |
Jul 5, 2024 | 12.55 | 12.59 | 12.50 | 12.54 | 12.54 | 16,248 |
Jul 4, 2024 | 12.60 | 12.61 | 12.56 | 12.56 | 12.56 | 4,033 |
Jul 3, 2024 | 12.43 | 12.53 | 12.43 | 12.52 | 12.52 | 14,826 |
Jul 2, 2024 | 12.37 | 12.39 | 12.33 | 12.39 | 12.39 | 84,622 |
Jul 1, 2024 | 12.40 | 12.42 | 12.38 | 12.42 | 12.42 | 14,361 |
Jun 28, 2024 | 12.46 | 12.49 | 12.45 | 12.45 | 12.45 | 2,195 |
Jun 27, 2024 | 12.40 | 12.41 | 12.38 | 12.38 | 12.38 | 3,486 |
Jun 26, 2024 | 12.44 | 12.47 | 12.39 | 12.39 | 12.39 | 11,345 |
Jun 25, 2024 | 12.40 | 12.41 | 12.36 | 12.36 | 12.36 | 1,769 |
Jun 24, 2024 | 12.40 | 12.48 | 12.40 | 12.46 | 12.46 | 4,052 |
Jun 21, 2024 | 12.48 | 12.49 | 12.45 | 12.45 | 12.45 | 14,599 |
Jun 20, 2024 | 12.57 | 12.58 | 12.47 | 12.49 | 12.49 | 21,411 |
Jun 19, 2024 | 12.54 | 12.56 | 12.52 | 12.54 | 12.54 | 6,079 |
Jun 18, 2024 | 12.35 | 12.45 | 12.35 | 12.44 | 12.44 | 19,252 |
Jun 17, 2024 | 12.35 | 12.35 | 12.30 | 12.31 | 12.31 | 19,589 |
Jun 14, 2024 | 12.30 | 12.32 | 12.27 | 12.30 | 12.30 | 9,238 |
Jun 13, 2024 | 12.20 | 12.25 | 12.20 | 12.23 | 12.23 | 2,862 |
Jun 12, 2024 | 12.20 | 12.22 | 12.17 | 12.20 | 12.20 | 8,681 |
Jun 11, 2024 | 12.16 | 12.19 | 12.13 | 12.14 | 12.14 | 29,327 |
Jun 10, 2024 | 12.16 | 12.21 | 12.13 | 12.21 | 12.21 | 13,778 |
Jun 7, 2024 | 12.10 | 12.12 | 12.08 | 12.12 | 12.12 | 5,247 |
Jun 6, 2024 | 12.08 | 12.12 | 12.08 | 12.10 | 12.10 | 2,769 |
Jun 5, 2024 | 11.92 | 12.05 | 11.92 | 12.05 | 12.05 | 7,319 |
Jun 4, 2024 | 11.84 | 11.86 | 11.81 | 11.81 | 11.81 | 16,173 |
Jun 3, 2024 | 12.13 | 12.14 | 12.04 | 12.04 | 12.04 | 19,315 |
May 31, 2024 | 11.94 | 11.94 | 11.84 | 11.84 | 11.84 | 31,553 |
May 30, 2024 | 12.04 | 12.07 | 12.01 | 12.07 | 12.07 | 5,915 |
May 29, 2024 | 12.15 | 12.15 | 12.10 | 12.11 | 12.11 | 5,038 |
May 28, 2024 | 12.32 | 12.32 | 12.25 | 12.26 | 12.26 | 11,370 |
May 27, 2024 | 12.34 | 12.35 | 12.31 | 12.34 | 12.34 | 4,129 |
May 24, 2024 | 12.26 | 12.30 | 12.26 | 12.27 | 12.27 | 4,253 |
May 23, 2024 | 12.37 | 12.40 | 12.32 | 12.33 | 12.33 | 4,559 |
May 22, 2024 | 12.40 | 12.41 | 12.37 | 12.37 | 12.37 | 3,546 |
May 21, 2024 | 12.36 | 12.38 | 12.33 | 12.36 | 12.36 | 2,503 |
May 20, 2024 | 12.45 | 12.45 | 12.40 | 12.45 | 12.45 | 7,494 |
May 17, 2024 | 12.40 | 12.49 | 12.39 | 12.47 | 12.47 | 22,057 |
May 16, 2024 | 12.34 | 12.39 | 12.31 | 12.38 | 12.38 | 3,790 |
May 15, 2024 | 12.26 | 12.35 | 12.26 | 12.35 | 12.35 | 9,843 |
May 14, 2024 | 12.26 | 12.28 | 12.22 | 12.26 | 12.26 | 4,379 |
May 13, 2024 | 12.21 | 12.26 | 12.20 | 12.24 | 12.24 | 6,211 |
May 10, 2024 | 12.20 | 12.24 | 12.18 | 12.18 | 12.18 | 5,487 |
May 9, 2024 | 12.14 | 12.14 | 12.10 | 12.13 | 12.13 | 4,602 |
May 8, 2024 | 12.14 | 12.15 | 12.07 | 12.15 | 12.15 | 14,055 |
May 7, 2024 | 12.14 | 12.15 | 12.11 | 12.14 | 12.14 | 18,434 |
May 6, 2024 | 12.19 | 12.21 | 12.18 | 12.20 | 12.20 | 14,187 |
May 3, 2024 | 12.14 | 12.18 | 12.09 | 12.16 | 12.16 | 59,730 |
May 2, 2024 | 11.99 | 12.08 | 11.97 | 12.08 | 12.08 | 64,824 |
Apr 30, 2024 | 11.96 | 11.97 | 11.92 | 11.92 | 11.92 | 28,432 |
Apr 29, 2024 | 11.97 | 11.97 | 11.95 | 11.97 | 11.97 | 8,494 |
Apr 26, 2024 | 11.83 | 11.90 | 11.82 | 11.89 | 11.89 | 4,430 |
Apr 25, 2024 | 11.73 | 11.73 | 11.65 | 11.69 | 11.69 | 16,692 |
Apr 24, 2024 | 11.83 | 11.83 | 11.73 | 11.73 | 11.73 | 20,306 |
Apr 23, 2024 | 11.67 | 11.69 | 11.64 | 11.68 | 11.68 | 25,994 |
Apr 22, 2024 | 11.59 | 11.61 | 11.57 | 11.59 | 11.59 | 10,004 |
Apr 19, 2024 | 11.46 | 11.52 | 11.44 | 11.52 | 11.52 | 6,712 |
Apr 18, 2024 | 11.66 | 11.66 | 11.56 | 11.61 | 11.61 | 124,463 |
Apr 17, 2024 | 11.59 | 11.60 | 11.52 | 11.52 | 11.52 | 12,614 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%