Swiss - Delayed Quote CHF
SPDR MSCI Europe UCITS ETF (EROX.SW)
304.35
+2.20
+(0.73%)
At close: April 30 at 9:15:18 AM GMT+2
Currency in CHF 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 | 304.35 | 304.35 | 304.35 | 304.35 | 304.35 | 10 |
Apr 28, 2025 | 301.10 | 301.10 | 301.10 | 301.10 | 301.10 | - |
Apr 25, 2025 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | - |
Apr 24, 2025 | 298.45 | 298.45 | 298.45 | 298.45 | 298.45 | - |
Apr 23, 2025 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | 8 |
Apr 22, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | - |
Apr 17, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - |
Apr 16, 2025 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | 3 |
Apr 15, 2025 | 287.35 | 287.35 | 287.35 | 287.35 | 287.35 | - |
Apr 14, 2025 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | 17 |
Apr 11, 2025 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | - |
Apr 10, 2025 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | - |
Apr 9, 2025 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | - |
Apr 8, 2025 | 277.55 | 277.55 | 275.40 | 275.40 | 275.40 | 71 |
Apr 7, 2025 | 260.85 | 264.10 | 260.85 | 264.10 | 264.10 | 801 |
Apr 4, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 475 |
Apr 3, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 3 |
Apr 2, 2025 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | - |
Apr 1, 2025 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | - |
Mar 31, 2025 | 312.30 | 312.30 | 312.30 | 312.30 | 312.30 | - |
Mar 28, 2025 | 317.10 | 317.10 | 317.10 | 317.10 | 317.10 | - |
Mar 27, 2025 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | - |
Mar 26, 2025 | 320.25 | 320.25 | 320.25 | 320.25 | 320.25 | 10 |
Mar 25, 2025 | 320.55 | 320.55 | 320.55 | 320.55 | 320.55 | - |
Mar 24, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 30 |
Mar 21, 2025 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | - |
Mar 20, 2025 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | - |
Mar 19, 2025 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | 1 |
Mar 18, 2025 | 323.05 | 323.05 | 323.05 | 323.05 | 323.05 | - |
Mar 17, 2025 | 322.35 | 322.35 | 322.35 | 322.35 | 322.35 | - |
Mar 14, 2025 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | - |
Mar 13, 2025 | 316.85 | 316.85 | 316.85 | 316.85 | 316.85 | - |
Mar 12, 2025 | 316.85 | 316.85 | 316.85 | 316.85 | 316.85 | - |
Mar 11, 2025 | 315.45 | 315.45 | 315.45 | 315.45 | 315.45 | - |
Mar 10, 2025 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | - |
Mar 7, 2025 | 322.15 | 322.15 | 322.15 | 322.15 | 322.15 | - |
Mar 6, 2025 | 325.55 | 325.55 | 325.55 | 325.55 | 325.55 | 3 |
Mar 5, 2025 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | - |
Mar 4, 2025 | 317.35 | 317.85 | 316.00 | 316.00 | 316.00 | 1,015 |
Mar 3, 2025 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | - |
Feb 28, 2025 | 318.70 | 318.70 | 318.70 | 318.70 | 318.70 | - |
Feb 27, 2025 | 318.70 | 318.70 | 318.70 | 318.70 | 318.70 | 36 |
Feb 26, 2025 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | - |
Feb 25, 2025 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | - |
Feb 24, 2025 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | - |
Feb 21, 2025 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | - |
Feb 20, 2025 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | - |
Feb 19, 2025 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | 36 |
Feb 18, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
Feb 17, 2025 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | - |
Feb 14, 2025 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | - |
Feb 13, 2025 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | - |
Feb 12, 2025 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | - |
Feb 11, 2025 | 313.70 | 313.70 | 313.70 | 313.70 | 313.70 | - |
Feb 10, 2025 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | - |
Feb 7, 2025 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | 36 |
Feb 6, 2025 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | - |
Feb 5, 2025 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | - |
Feb 4, 2025 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | - |
Feb 3, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 36 |
Jan 31, 2025 | 309.65 | 309.65 | 309.65 | 309.65 | 309.65 | - |
Jan 30, 2025 | 309.35 | 309.35 | 309.35 | 309.35 | 309.35 | - |
Jan 29, 2025 | 307.05 | 307.05 | 307.05 | 307.05 | 307.05 | 36 |
Jan 28, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | - |
Jan 27, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | - |
Jan 24, 2025 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | - |
Jan 23, 2025 | 304.35 | 304.35 | 304.35 | 304.35 | 304.35 | - |
Jan 22, 2025 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | - |
Jan 21, 2025 | 301.55 | 301.55 | 301.55 | 301.55 | 301.55 | - |
Jan 20, 2025 | 300.55 | 300.55 | 300.55 | 300.55 | 300.55 | - |
Jan 17, 2025 | 296.25 | 296.25 | 296.25 | 296.25 | 296.25 | - |
Jan 16, 2025 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | - |
Jan 15, 2025 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | - |
Jan 14, 2025 | 290.55 | 290.55 | 290.55 | 290.55 | 290.55 | - |
Jan 13, 2025 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | 17 |
Jan 10, 2025 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | - |
Jan 9, 2025 | 293.95 | 293.95 | 293.95 | 293.95 | 293.95 | - |
Jan 8, 2025 | 293.95 | 293.95 | 293.95 | 293.95 | 293.95 | - |
Jan 7, 2025 | 293.95 | 293.95 | 293.95 | 293.95 | 293.95 | - |
Jan 6, 2025 | 290.05 | 290.05 | 290.05 | 290.05 | 290.05 | - |
Jan 3, 2025 | 288.95 | 288.95 | 288.95 | 288.95 | 288.95 | - |
Dec 30, 2024 | 288.95 | 288.95 | 288.95 | 288.95 | 288.95 | 16 |
Dec 27, 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | - |
Dec 23, 2024 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - |
Dec 20, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
Dec 19, 2024 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | - |
Dec 18, 2024 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | - |
Dec 17, 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - |
Dec 16, 2024 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | - |
Dec 13, 2024 | 292.95 | 292.95 | 292.95 | 292.95 | 292.95 | - |
Dec 12, 2024 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | - |
Dec 11, 2024 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | 85 |
Dec 10, 2024 | 291.95 | 291.95 | 291.95 | 291.95 | 291.95 | - |
Dec 9, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 85 |
Dec 6, 2024 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | - |
Dec 5, 2024 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | - |
Dec 4, 2024 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | 151 |
Dec 3, 2024 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | - |
Dec 2, 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | - |
Nov 29, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 85 |
Nov 28, 2024 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | - |
Nov 27, 2024 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | - |
Nov 26, 2024 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | 40 |
Nov 25, 2024 | 286.65 | 286.65 | 286.65 | 286.65 | 286.65 | - |
Nov 22, 2024 | 286.65 | 286.65 | 286.65 | 286.65 | 286.65 | - |
Nov 21, 2024 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | 90 |
Nov 20, 2024 | 285.10 | 285.10 | 285.10 | 285.10 | 285.10 | 90 |
Nov 19, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
Nov 18, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - |
Nov 15, 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | - |
Nov 14, 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | - |
Nov 13, 2024 | 284.75 | 284.75 | 284.75 | 284.75 | 284.75 | - |
Nov 12, 2024 | 284.75 | 284.75 | 284.75 | 284.75 | 284.75 | - |
Nov 11, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
Nov 8, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 33 |
Nov 7, 2024 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | - |
Nov 6, 2024 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | - |
Nov 5, 2024 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | - |
Nov 4, 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | - |
Nov 1, 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | - |
Oct 31, 2024 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | - |
Oct 30, 2024 | 291.65 | 291.65 | 291.65 | 291.65 | 291.65 | - |
Oct 29, 2024 | 294.65 | 294.65 | 294.65 | 294.65 | 294.65 | - |
Oct 28, 2024 | 292.90 | 294.75 | 292.90 | 294.75 | 294.75 | 159 |
Oct 25, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
Oct 24, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
Oct 23, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
Oct 22, 2024 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | - |
Oct 21, 2024 | 298.15 | 298.15 | 298.15 | 298.15 | 298.15 | - |
Oct 18, 2024 | 298.15 | 298.15 | 298.15 | 298.15 | 298.15 | - |
Oct 17, 2024 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | - |
Oct 16, 2024 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | - |
Oct 15, 2024 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | - |
Oct 14, 2024 | 298.45 | 298.45 | 298.45 | 298.45 | 298.45 | - |
Oct 11, 2024 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | - |
Oct 10, 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
Oct 9, 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
Oct 8, 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
Oct 7, 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
Oct 4, 2024 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | 1 |
Oct 3, 2024 | 295.85 | 295.85 | 295.85 | 295.85 | 295.85 | - |
Oct 2, 2024 | 295.80 | 296.35 | 295.00 | 295.85 | 295.85 | 288 |
Oct 1, 2024 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | - |
Sep 30, 2024 | 300.35 | 300.35 | 300.35 | 300.35 | 300.35 | - |
Sep 27, 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
Sep 26, 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
Sep 25, 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
Sep 24, 2024 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | - |
Sep 23, 2024 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | - |
Sep 20, 2024 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | - |
Sep 19, 2024 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | - |
Sep 18, 2024 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | - |
Sep 17, 2024 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | - |
Sep 16, 2024 | 292.85 | 292.85 | 292.85 | 292.85 | 292.85 | 36 |
Sep 13, 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - |
Sep 12, 2024 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | - |
Sep 11, 2024 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | 10 |
Sep 10, 2024 | 288.45 | 288.45 | 288.45 | 288.45 | 288.45 | - |
Sep 9, 2024 | 288.45 | 288.45 | 288.45 | 288.45 | 288.45 | 2 |
Sep 6, 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
Sep 5, 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
Sep 4, 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
Sep 3, 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | - |
Sep 2, 2024 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | 10 |
Aug 30, 2024 | 298.60 | 298.90 | 298.60 | 298.60 | 298.60 | 78 |
Aug 29, 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 297.30 | - |
Aug 28, 2024 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | - |
Aug 27, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
Aug 26, 2024 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | - |
Aug 23, 2024 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | - |
Aug 22, 2024 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | - |
Aug 21, 2024 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | - |
Aug 20, 2024 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | - |
Aug 19, 2024 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | - |
Aug 16, 2024 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | - |
Aug 15, 2024 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | - |
Aug 14, 2024 | 289.75 | 289.80 | 289.75 | 289.80 | 289.80 | 2 |
Aug 13, 2024 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | - |
Aug 12, 2024 | 284.65 | 284.65 | 284.65 | 284.65 | 284.65 | - |
Aug 9, 2024 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | - |
Aug 8, 2024 | 282.05 | 282.05 | 282.05 | 282.05 | 282.05 | - |
Aug 7, 2024 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | - |
Aug 6, 2024 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | - |
Aug 5, 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | - |
Aug 2, 2024 | 284.35 | 284.35 | 284.35 | 284.35 | 284.35 | - |
Jul 31, 2024 | 295.95 | 295.95 | 295.95 | 295.95 | 295.95 | - |
Jul 30, 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
Jul 29, 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
Jul 26, 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
Jul 25, 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
Jul 24, 2024 | 297.35 | 297.35 | 297.35 | 297.35 | 297.35 | - |
Jul 23, 2024 | 299.05 | 299.05 | 299.05 | 299.05 | 299.05 | - |
Jul 22, 2024 | 299.05 | 299.05 | 299.05 | 299.05 | 299.05 | - |
Jul 19, 2024 | 299.05 | 299.05 | 299.05 | 299.05 | 299.05 | - |
Jul 18, 2024 | 300.75 | 300.75 | 300.75 | 300.75 | 300.75 | - |
Jul 17, 2024 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | - |
Jul 16, 2024 | 305.85 | 305.85 | 305.85 | 305.85 | 305.85 | - |
Jul 15, 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | - |
Jul 12, 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | - |
Jul 11, 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | - |
Jul 10, 2024 | 301.55 | 301.55 | 301.55 | 301.55 | 301.55 | - |
Jul 9, 2024 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | - |
Jul 8, 2024 | 301.95 | 301.95 | 301.95 | 301.95 | 301.95 | - |
Jul 5, 2024 | 301.95 | 301.95 | 301.95 | 301.95 | 301.95 | - |
Jul 4, 2024 | 301.95 | 301.95 | 301.95 | 301.95 | 301.95 | - |
Jul 3, 2024 | 300.55 | 300.55 | 300.55 | 300.55 | 300.55 | - |
Jul 2, 2024 | 299.15 | 299.15 | 299.15 | 299.15 | 299.15 | - |
Jul 1, 2024 | 299.15 | 299.15 | 299.15 | 299.15 | 299.15 | - |
Jun 28, 2024 | 299.15 | 299.15 | 299.15 | 299.15 | 299.15 | - |
Jun 27, 2024 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | - |
Jun 26, 2024 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | - |
Jun 25, 2024 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | - |
Jun 24, 2024 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | - |
Jun 21, 2024 | 296.65 | 296.65 | 296.65 | 296.65 | 296.65 | - |
Jun 20, 2024 | 296.65 | 296.65 | 296.65 | 296.65 | 296.65 | - |
Jun 19, 2024 | 295.75 | 295.75 | 295.75 | 295.75 | 295.75 | - |
Jun 18, 2024 | 295.75 | 295.75 | 295.75 | 295.75 | 295.75 | - |
Jun 17, 2024 | 295.75 | 295.75 | 295.75 | 295.75 | 295.75 | - |
Jun 14, 2024 | 295.75 | 295.75 | 295.75 | 295.75 | 295.75 | - |
Jun 13, 2024 | 301.45 | 301.45 | 301.45 | 301.45 | 301.45 | - |
Jun 12, 2024 | 303.65 | 303.65 | 303.65 | 303.65 | 303.65 | - |
Jun 11, 2024 | 303.65 | 303.65 | 303.65 | 303.65 | 303.65 | - |
Jun 10, 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
Jun 7, 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
Jun 6, 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
Jun 5, 2024 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | - |
Jun 4, 2024 | 303.95 | 303.95 | 303.95 | 303.95 | 303.95 | - |
Jun 3, 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | - |
May 31, 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | - |
May 30, 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | - |
May 29, 2024 | 306.60 | 306.60 | 306.60 | 306.60 | 306.60 | - |
May 28, 2024 | 311.15 | 311.15 | 311.15 | 311.15 | 311.15 | - |
May 27, 2024 | 311.15 | 311.15 | 311.15 | 311.15 | 311.15 | 33 |
May 24, 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
May 23, 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
May 22, 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
May 21, 2024 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | - |
May 17, 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | - |
May 16, 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | - |
May 15, 2024 | 306.85 | 306.85 | 306.85 | 306.85 | 306.85 | - |
May 14, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
May 13, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 15 |
May 10, 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
May 8, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
May 7, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 12 |
May 6, 2024 | 294.85 | 294.85 | 294.85 | 294.85 | 294.85 | - |
May 3, 2024 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | - |
May 2, 2024 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | - |
Apr 30, 2024 | 294.45 | 294.45 | 294.45 | 294.45 | 294.45 | - |
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%