Paris - Delayed Quote EUR
BNP Paribas Easy MSCI North America ESG Filtered Min TE UCITS ETF Cap (ENAM.PA)
22.17
+0.09
+(0.40%)
At close: April 30 at 5:35:24 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 30, 2025 | 22.23 | 22.25 | 22.00 | 22.17 | 22.17 | 6,401 |
Apr 29, 2025 | 22.02 | 22.08 | 22.02 | 22.08 | 22.08 | 14,372 |
Apr 28, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 4,066 |
Apr 25, 2025 | 22.13 | 22.13 | 21.95 | 21.97 | 21.97 | 14,422 |
Apr 24, 2025 | 21.47 | 21.82 | 21.45 | 21.82 | 21.82 | 2,079 |
Apr 23, 2025 | 21.53 | 22.14 | 21.53 | 21.70 | 21.70 | 12,822 |
Apr 22, 2025 | 20.52 | 20.92 | 20.52 | 20.92 | 20.92 | 5,519 |
Apr 17, 2025 | 21.08 | 21.18 | 21.08 | 21.18 | 21.18 | 12,906 |
Apr 16, 2025 | 21.51 | 21.51 | 21.29 | 21.47 | 21.47 | 6,599 |
Apr 15, 2025 | 21.65 | 21.89 | 21.65 | 21.89 | 21.89 | 9,683 |
Apr 14, 2025 | 21.61 | 21.84 | 21.61 | 21.72 | 21.72 | 19,381 |
Apr 11, 2025 | 21.09 | 21.16 | 21.09 | 21.16 | 21.16 | 17,234 |
Apr 10, 2025 | 22.51 | 22.51 | 21.37 | 21.37 | 21.37 | 14,669 |
Apr 9, 2025 | 20.66 | 20.82 | 20.40 | 20.52 | 20.52 | 62,950 |
Apr 8, 2025 | 21.38 | 21.93 | 21.38 | 21.58 | 21.58 | 15,248 |
Apr 7, 2025 | 20.07 | 21.08 | 20.07 | 20.77 | 20.77 | 14,470 |
Apr 4, 2025 | 22.15 | 22.17 | 21.47 | 21.47 | 21.47 | 11,346 |
Apr 3, 2025 | 22.55 | 22.55 | 22.41 | 22.42 | 22.42 | 2,510 |
Apr 2, 2025 | 23.69 | 23.75 | 23.69 | 23.75 | 23.75 | 5,626 |
Apr 1, 2025 | 23.67 | 23.73 | 23.67 | 23.73 | 23.73 | 9,031 |
Mar 31, 2025 | 23.25 | 23.37 | 23.21 | 23.37 | 23.37 | 12,441 |
Mar 28, 2025 | 23.53 | 23.54 | 23.53 | 23.54 | 23.54 | 9,807 |
Mar 27, 2025 | 24.14 | 24.14 | 24.04 | 24.12 | 24.12 | 3,837 |
Mar 26, 2025 | 24.29 | 24.29 | 24.18 | 24.18 | 24.18 | 8,123 |
Mar 25, 2025 | 24.29 | 24.29 | 24.27 | 24.29 | 24.29 | 7,685 |
Mar 24, 2025 | 24.04 | 24.33 | 24.04 | 24.33 | 24.33 | 6,739 |
Mar 21, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 8,209 |
Mar 20, 2025 | 23.89 | 23.89 | 23.82 | 23.82 | 23.82 | 7,876 |
Mar 19, 2025 | 23.50 | 23.67 | 23.50 | 23.67 | 23.67 | 12,387 |
Mar 18, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 4,087 |
Mar 17, 2025 | 23.41 | 23.53 | 23.41 | 23.53 | 23.53 | 11,914 |
Mar 14, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 4,815 |
Mar 13, 2025 | 23.32 | 23.36 | 23.20 | 23.24 | 23.24 | 12,985 |
Mar 12, 2025 | 23.38 | 23.47 | 23.38 | 23.46 | 23.46 | 13,680 |
Mar 11, 2025 | 23.20 | 23.26 | 23.20 | 23.26 | 23.26 | 11,397 |
Mar 10, 2025 | 24.13 | 24.13 | 23.74 | 23.79 | 23.79 | 10,311 |
Mar 7, 2025 | 23.96 | 23.96 | 23.93 | 23.93 | 23.93 | 1,509 |
Mar 6, 2025 | 24.40 | 24.43 | 24.20 | 24.43 | 24.43 | 23,916 |
Mar 5, 2025 | 24.85 | 24.85 | 24.38 | 24.38 | 24.38 | 14,518 |
Mar 4, 2025 | 25.06 | 25.06 | 24.78 | 24.88 | 24.88 | 14,072 |
Mar 3, 2025 | 25.87 | 25.87 | 25.79 | 25.79 | 25.79 | 10,026 |
Feb 28, 2025 | 25.77 | 25.79 | 25.73 | 25.79 | 25.79 | 9,829 |
Feb 27, 2025 | 26.04 | 26.11 | 26.04 | 26.11 | 26.11 | 5,365 |
Feb 26, 2025 | 25.99 | 26.05 | 25.99 | 26.03 | 26.03 | 13,873 |
Feb 25, 2025 | 26.03 | 26.03 | 25.71 | 25.71 | 25.71 | 12,497 |
Feb 24, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 10,063 |
Feb 21, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 9,656 |
Feb 20, 2025 | 26.80 | 26.80 | 26.61 | 26.61 | 26.61 | 4,467 |
Feb 19, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 3,000 |
Feb 18, 2025 | 26.79 | 26.79 | 26.72 | 26.72 | 26.72 | 13,695 |
Feb 17, 2025 | 26.69 | 26.73 | 26.69 | 26.73 | 26.73 | 7,389 |
Feb 14, 2025 | 26.72 | 26.72 | 26.57 | 26.61 | 26.61 | 4,469 |
Feb 13, 2025 | 26.54 | 26.69 | 26.54 | 26.65 | 26.65 | 13,904 |
Feb 12, 2025 | 26.60 | 26.60 | 26.55 | 26.58 | 26.58 | 42,961 |
Feb 11, 2025 | 26.72 | 26.79 | 26.71 | 26.79 | 26.79 | 26,005 |
Feb 10, 2025 | 26.83 | 26.86 | 26.83 | 26.86 | 26.86 | 15,810 |
Feb 7, 2025 | 26.80 | 26.80 | 26.69 | 26.72 | 26.72 | 14,756 |
Feb 6, 2025 | 26.74 | 26.76 | 26.74 | 26.76 | 26.76 | 17,556 |
Feb 5, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 95,246 |
Feb 4, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 4,246 |
Feb 3, 2025 | 26.60 | 26.65 | 26.49 | 26.65 | 26.65 | 26,110 |
Jan 31, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 11,676 |
Jan 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 206,380 |
Jan 29, 2025 | 26.67 | 26.67 | 26.58 | 26.58 | 26.58 | 34,813 |
Jan 28, 2025 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | 8,905 |
Jan 27, 2025 | 26.19 | 26.19 | 26.11 | 26.11 | 26.11 | 7,296 |
Jan 24, 2025 | 26.60 | 26.66 | 26.59 | 26.66 | 26.66 | 5,497 |
Jan 23, 2025 | 26.75 | 26.79 | 26.65 | 26.79 | 26.79 | 14,729 |
Jan 22, 2025 | 26.62 | 26.80 | 26.62 | 26.80 | 26.80 | 9,345 |
Jan 21, 2025 | 26.55 | 26.55 | 26.54 | 26.54 | 26.54 | 3,133 |
Jan 20, 2025 | 26.70 | 26.70 | 26.41 | 26.61 | 26.61 | 6,408 |
Jan 17, 2025 | 26.52 | 27.01 | 26.48 | 27.01 | 27.01 | 27,444 |
Jan 16, 2025 | 26.58 | 26.58 | 26.45 | 26.45 | 26.45 | 6,359 |
Jan 15, 2025 | 26.30 | 26.39 | 26.30 | 26.39 | 26.39 | 2,774 |
Jan 14, 2025 | 26.15 | 26.15 | 25.95 | 25.95 | 25.95 | 4,644 |
Jan 13, 2025 | 25.99 | 25.99 | 25.82 | 25.96 | 25.96 | 1,948 |
Jan 10, 2025 | 26.23 | 26.23 | 25.98 | 25.98 | 25.98 | 7,779 |
Jan 9, 2025 | 26.24 | 26.30 | 26.23 | 26.30 | 26.30 | 8,637 |
Jan 8, 2025 | 26.25 | 26.25 | 26.24 | 26.24 | 26.24 | 935 |
Jan 7, 2025 | 26.20 | 26.34 | 26.15 | 26.23 | 26.23 | 1,502 |
Jan 6, 2025 | 26.36 | 26.49 | 26.32 | 26.49 | 26.49 | 2,304 |
Jan 3, 2025 | 26.16 | 26.23 | 26.16 | 26.21 | 26.21 | 575 |
Jan 2, 2025 | 26.14 | 26.25 | 26.14 | 26.22 | 26.22 | 2,649 |
Dec 31, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 78 |
Dec 30, 2024 | 25.78 | 25.92 | 25.78 | 25.92 | 25.92 | 411 |
Dec 27, 2024 | 26.45 | 26.47 | 26.06 | 26.13 | 26.13 | 1,342 |
Dec 24, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
Dec 23, 2024 | 26.22 | 26.22 | 25.97 | 25.97 | 25.97 | 1,491 |
Dec 20, 2024 | 25.69 | 26.15 | 25.63 | 26.15 | 26.15 | 2,131 |
Dec 19, 2024 | 25.82 | 25.96 | 25.82 | 25.96 | 25.96 | 2,538 |
Dec 18, 2024 | 26.37 | 26.50 | 26.36 | 26.50 | 26.50 | 928 |
Dec 17, 2024 | 26.39 | 26.49 | 26.30 | 26.40 | 26.40 | 11,064 |
Dec 16, 2024 | 26.42 | 26.51 | 26.39 | 26.39 | 26.39 | 29,307 |
Dec 13, 2024 | 26.58 | 26.58 | 26.43 | 26.43 | 26.43 | 1,184 |
Dec 12, 2024 | 26.45 | 26.45 | 26.42 | 26.42 | 26.42 | 1,921 |
Dec 11, 2024 | 26.32 | 26.57 | 26.32 | 26.57 | 26.57 | 2,237 |
Dec 10, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 3,088 |
Dec 9, 2024 | 26.50 | 26.50 | 26.50 | 26.23 | 26.23 | 51 |
Dec 6, 2024 | 26.33 | 26.33 | 26.25 | 26.31 | 26.31 | 768 |
Dec 5, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 998 |
Dec 4, 2024 | 26.45 | 26.45 | 26.43 | 26.43 | 26.43 | 1,537 |
Dec 3, 2024 | 26.30 | 26.33 | 26.25 | 26.33 | 26.33 | 858 |
Dec 2, 2024 | 26.17 | 26.38 | 26.17 | 26.38 | 26.38 | 5,047 |
Nov 29, 2024 | 26.07 | 26.18 | 26.02 | 26.18 | 26.18 | 2,470 |
Nov 28, 2024 | 25.98 | 26.12 | 25.98 | 26.12 | 26.12 | 4,932 |
Nov 27, 2024 | 26.14 | 26.15 | 25.93 | 25.93 | 25.93 | 2,755 |
Nov 26, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 2,032 |
Nov 25, 2024 | 26.28 | 26.28 | 26.10 | 26.17 | 26.17 | 3,003 |
Nov 22, 2024 | 25.81 | 26.19 | 25.81 | 26.19 | 26.19 | 1,416 |
Nov 21, 2024 | 25.57 | 25.90 | 25.57 | 25.90 | 25.90 | 749 |
Nov 20, 2024 | 25.47 | 25.47 | 25.43 | 25.43 | 25.43 | 1,662 |
Nov 19, 2024 | 25.33 | 25.38 | 25.33 | 25.38 | 25.38 | 5,141 |
Nov 18, 2024 | 25.24 | 25.41 | 25.24 | 25.41 | 25.41 | 2,941 |
Nov 15, 2024 | 25.51 | 25.51 | 25.36 | 25.36 | 25.36 | 3,633 |
Nov 14, 2024 | 25.78 | 25.90 | 25.73 | 25.76 | 25.76 | 2,837 |
Nov 13, 2024 | 25.64 | 25.83 | 25.64 | 25.83 | 25.83 | 2,178 |
Nov 12, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1,357 |
Nov 11, 2024 | 25.81 | 25.81 | 25.58 | 25.59 | 25.59 | 587 |
Nov 8, 2024 | 25.20 | 25.37 | 25.02 | 25.37 | 25.37 | 4,476 |
Nov 7, 2024 | 25.02 | 25.09 | 24.96 | 24.96 | 24.96 | 3,512 |
Nov 6, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1,252 |
Nov 5, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1,673 |
Nov 4, 2024 | 23.81 | 23.84 | 23.76 | 23.84 | 23.84 | 1,682 |
Nov 1, 2024 | 23.97 | 23.97 | 23.97 | 23.95 | 23.95 | 30 |
Oct 31, 2024 | 23.82 | 23.88 | 23.82 | 23.88 | 23.88 | 2,512 |
Oct 30, 2024 | 24.26 | 24.28 | 24.26 | 24.28 | 24.28 | 2,642 |
Oct 29, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 132 |
Oct 28, 2024 | 24.39 | 24.41 | 24.36 | 24.41 | 24.41 | 3,819 |
Oct 25, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 164 |
Oct 24, 2024 | 24.35 | 24.36 | 24.35 | 24.36 | 24.36 | 1,320 |
Oct 23, 2024 | 24.49 | 24.49 | 24.41 | 24.41 | 24.41 | 2,257 |
Oct 22, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1,419 |
Oct 21, 2024 | 24.41 | 24.53 | 24.33 | 24.33 | 24.33 | 3,111 |
Oct 18, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 2,453 |
Oct 17, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 1,923 |
Oct 16, 2024 | 24.26 | 24.30 | 24.26 | 24.30 | 24.30 | 3,788 |
Oct 15, 2024 | 24.37 | 24.38 | 24.28 | 24.35 | 24.35 | 14,954 |
Oct 14, 2024 | 24.16 | 24.51 | 24.15 | 24.32 | 24.32 | 8,659 |
Oct 11, 2024 | 23.95 | 24.11 | 23.95 | 24.11 | 24.11 | 529 |
Oct 10, 2024 | 23.99 | 24.01 | 23.91 | 24.01 | 24.01 | 4,399 |
Oct 9, 2024 | 23.72 | 23.96 | 23.70 | 23.96 | 23.96 | 4,584 |
Oct 8, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1,030 |
Oct 7, 2024 | 23.71 | 23.71 | 23.55 | 23.65 | 23.65 | 2,388 |
Oct 4, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 682 |
Oct 3, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 4,025 |
Oct 2, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 2,026 |
Oct 1, 2024 | 23.56 | 23.56 | 23.39 | 23.39 | 23.39 | 3,594 |
Sep 30, 2024 | 23.18 | 23.36 | 23.18 | 23.36 | 23.36 | 4,183 |
Sep 27, 2024 | 23.34 | 23.43 | 23.34 | 23.43 | 23.43 | 862 |
Sep 26, 2024 | 23.45 | 23.45 | 23.33 | 23.33 | 23.33 | 633 |
Sep 25, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1,000 |
Sep 24, 2024 | 23.29 | 23.35 | 23.28 | 23.32 | 23.32 | 2,980 |
Sep 23, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 2,287 |
Sep 20, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1,039 |
Sep 19, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 448 |
Sep 18, 2024 | 23.00 | 23.03 | 23.00 | 23.03 | 23.03 | 2,420 |
Sep 17, 2024 | 23.03 | 23.16 | 23.03 | 23.16 | 23.16 | 308 |
Sep 16, 2024 | 22.97 | 23.00 | 22.97 | 23.00 | 23.00 | 15,119 |
Sep 13, 2024 | 23.04 | 23.11 | 23.04 | 23.11 | 23.11 | 4,845 |
Sep 12, 2024 | 22.92 | 22.92 | 22.91 | 22.91 | 22.91 | 300 |
Sep 11, 2024 | 22.62 | 22.62 | 22.44 | 22.44 | 22.44 | 1,235 |
Sep 10, 2024 | 22.48 | 22.63 | 22.48 | 22.63 | 22.63 | 1,792 |
Sep 9, 2024 | 22.32 | 22.50 | 22.32 | 22.50 | 22.50 | 412 |
Sep 6, 2024 | 22.33 | 22.33 | 22.24 | 22.24 | 22.24 | 1,151 |
Sep 5, 2024 | 22.53 | 22.53 | 22.47 | 22.47 | 22.47 | 2,554 |
Sep 4, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 486 |
Sep 3, 2024 | 23.19 | 23.19 | 22.94 | 22.94 | 22.94 | 548 |
Sep 2, 2024 | 23.07 | 23.11 | 23.07 | 23.11 | 23.11 | 342 |
Aug 30, 2024 | 22.97 | 22.99 | 22.97 | 22.99 | 22.99 | 569 |
Aug 29, 2024 | 22.95 | 23.10 | 22.95 | 23.10 | 23.10 | 749 |
Aug 28, 2024 | 22.81 | 22.81 | 22.78 | 22.78 | 22.78 | 72 |
Aug 27, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 219 |
Aug 26, 2024 | 22.84 | 22.84 | 22.83 | 22.83 | 22.83 | 515 |
Aug 23, 2024 | 22.73 | 22.82 | 22.73 | 22.82 | 22.82 | 706 |
Aug 22, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 828 |
Aug 21, 2024 | 22.83 | 22.83 | 22.80 | 22.80 | 22.80 | 3,090 |
Aug 20, 2024 | 22.89 | 22.89 | 22.79 | 22.79 | 22.79 | 1,350 |
Aug 19, 2024 | 22.78 | 22.78 | 22.77 | 22.77 | 22.77 | 760 |
Aug 16, 2024 | 22.87 | 22.91 | 22.82 | 22.82 | 22.82 | 1,282 |
Aug 15, 2024 | 22.48 | 22.48 | 22.48 | 22.75 | 22.75 | 68 |
Aug 14, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 4,111 |
Aug 13, 2024 | 22.21 | 22.30 | 22.21 | 22.30 | 22.30 | 1,317 |
Aug 12, 2024 | 22.37 | 22.37 | 22.13 | 22.13 | 22.13 | 2,054 |
Aug 9, 2024 | 21.99 | 22.03 | 21.98 | 21.98 | 21.98 | 15,691 |
Aug 8, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 2,247 |
Aug 7, 2024 | 21.92 | 22.01 | 21.92 | 22.01 | 22.01 | 3,174 |
Aug 6, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 357 |
Aug 5, 2024 | 21.42 | 21.59 | 21.04 | 21.59 | 21.59 | 17,567 |
Aug 2, 2024 | 22.26 | 22.27 | 21.92 | 21.97 | 21.97 | 1,715 |
Aug 1, 2024 | 23.08 | 23.12 | 22.88 | 22.88 | 22.88 | 1,241 |
Jul 31, 2024 | 23.07 | 23.10 | 23.07 | 23.10 | 23.10 | 2,602 |
Jul 30, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1,364 |
Jul 29, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 940 |
Jul 26, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1,809 |
Jul 25, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 433 |
Jul 24, 2024 | 22.66 | 22.69 | 22.66 | 22.69 | 22.69 | 1,848 |
Jul 23, 2024 | 23.00 | 23.13 | 23.00 | 23.13 | 23.13 | 4,301 |
Jul 22, 2024 | 22.75 | 22.88 | 22.75 | 22.88 | 22.88 | 2,586 |
Jul 19, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 2,026 |
Jul 18, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1,734 |
Jul 17, 2024 | 23.10 | 23.10 | 23.09 | 23.09 | 23.09 | 767 |
Jul 16, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 332 |
Jul 15, 2024 | 23.19 | 23.23 | 23.19 | 23.21 | 23.21 | 2,483 |
Jul 12, 2024 | 22.99 | 23.20 | 22.99 | 23.20 | 23.20 | 4,364 |
Jul 11, 2024 | 23.12 | 23.12 | 23.00 | 23.00 | 23.00 | 6,294 |
Jul 10, 2024 | 22.94 | 23.04 | 22.94 | 23.04 | 23.04 | 3,358 |
Jul 9, 2024 | 22.94 | 22.97 | 22.92 | 22.97 | 22.97 | 1,453 |
Jul 8, 2024 | 22.81 | 22.92 | 22.81 | 22.92 | 22.92 | 2,082 |
Jul 5, 2024 | 22.86 | 22.86 | 22.82 | 22.84 | 22.84 | 16,936 |
Jul 4, 2024 | 22.87 | 22.87 | 22.87 | 22.82 | 22.82 | - |
Jul 3, 2024 | 22.80 | 22.84 | 22.80 | 22.84 | 22.84 | 2,210 |
Jul 2, 2024 | 22.67 | 22.77 | 22.67 | 22.77 | 22.77 | 1,081 |
Jul 1, 2024 | 22.69 | 22.74 | 22.63 | 22.74 | 22.74 | 7,534 |
Jun 28, 2024 | 22.85 | 22.99 | 22.85 | 22.92 | 22.92 | 2,171 |
Jun 27, 2024 | 22.73 | 22.77 | 22.73 | 22.77 | 22.77 | 3,897 |
Jun 26, 2024 | 22.84 | 22.84 | 22.71 | 22.79 | 22.79 | 8,837 |
Jun 25, 2024 | 22.67 | 22.78 | 22.67 | 22.78 | 22.78 | 975 |
Jun 24, 2024 | 22.79 | 22.86 | 22.73 | 22.86 | 22.86 | 3,552 |
Jun 21, 2024 | 22.81 | 22.84 | 22.81 | 22.84 | 22.84 | 1,016 |
Jun 20, 2024 | 22.92 | 23.02 | 22.88 | 22.88 | 22.88 | 6,002 |
Jun 19, 2024 | 22.87 | 22.90 | 22.86 | 22.90 | 22.90 | 4,106 |
Jun 18, 2024 | 22.78 | 22.83 | 22.78 | 22.83 | 22.83 | 1,896 |
Jun 17, 2024 | 22.69 | 22.69 | 22.66 | 22.69 | 22.69 | 382 |
Jun 14, 2024 | 22.59 | 22.65 | 22.59 | 22.65 | 22.65 | 1,451 |
Jun 13, 2024 | 22.44 | 22.53 | 22.44 | 22.53 | 22.53 | 6,272 |
Jun 12, 2024 | 22.32 | 22.42 | 22.32 | 22.42 | 22.42 | 1,617 |
Jun 11, 2024 | 22.21 | 22.29 | 22.21 | 22.29 | 22.29 | 1,279 |
Jun 10, 2024 | 22.21 | 22.27 | 22.18 | 22.27 | 22.27 | 1,680 |
Jun 7, 2024 | 21.99 | 22.18 | 21.99 | 22.18 | 22.18 | 3,069 |
Jun 6, 2024 | 22.01 | 22.02 | 22.00 | 22.02 | 22.02 | 7,762 |
Jun 5, 2024 | 21.80 | 21.99 | 21.80 | 21.99 | 21.99 | 2,793 |
Jun 4, 2024 | 21.69 | 21.80 | 21.65 | 21.70 | 21.70 | 7,923 |
Jun 3, 2024 | 21.90 | 21.96 | 21.73 | 21.74 | 21.74 | 1,414 |
May 31, 2024 | 21.67 | 21.67 | 21.59 | 21.59 | 21.59 | 1,517 |
May 30, 2024 | 21.73 | 21.76 | 21.73 | 21.76 | 21.76 | 1,627 |
May 29, 2024 | 21.88 | 21.89 | 21.84 | 21.89 | 21.89 | 2,804 |
May 28, 2024 | 22.02 | 22.02 | 21.86 | 21.86 | 21.86 | 8,593 |
May 27, 2024 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | 1,817 |
May 24, 2024 | 21.91 | 22.03 | 21.91 | 22.03 | 22.03 | 1,324 |
May 23, 2024 | 22.17 | 22.17 | 22.12 | 22.12 | 22.12 | 1,943 |
May 22, 2024 | 22.03 | 22.03 | 22.00 | 22.00 | 22.00 | 11,618 |
May 21, 2024 | 21.99 | 22.07 | 21.99 | 22.07 | 22.07 | 1,220 |
May 20, 2024 | 21.95 | 21.95 | 21.95 | 22.04 | 22.04 | - |
May 17, 2024 | 21.96 | 22.00 | 21.93 | 21.97 | 21.97 | 3,531 |
May 16, 2024 | 21.87 | 22.06 | 21.87 | 22.06 | 22.06 | 899 |
May 15, 2024 | 21.79 | 21.93 | 21.79 | 21.84 | 21.84 | 10,069 |
May 14, 2024 | 21.76 | 21.77 | 21.76 | 21.77 | 21.77 | 1,328 |
May 13, 2024 | 21.88 | 21.88 | 21.77 | 21.82 | 21.82 | 1,106 |
May 10, 2024 | 21.77 | 21.82 | 21.77 | 21.82 | 21.82 | 7,678 |
May 9, 2024 | 21.64 | 21.64 | 21.64 | 21.68 | 21.68 | - |
May 8, 2024 | 21.67 | 21.67 | 21.67 | 21.63 | 21.63 | - |
May 7, 2024 | 21.73 | 21.73 | 21.62 | 21.70 | 21.70 | 3,948 |
May 6, 2024 | 21.45 | 21.53 | 21.45 | 21.53 | 21.53 | 1,030 |
May 3, 2024 | 21.26 | 21.41 | 21.26 | 21.34 | 21.34 | 470 |
May 2, 2024 | 21.16 | 21.23 | 21.16 | 21.20 | 21.20 | 3,301 |
Apr 30, 2024 | 21.51 | 21.51 | 21.41 | 21.41 | 21.41 | 1,105 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%