Nasdaq - Delayed Quote USD

Invesco EQV Euro Small Company Y (ESMYX)

14.74
-0.20
(-1.34%)
As of 8:05:38 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202514.7414.7414.7414.7414.74-
Apr 2, 202514.9414.9414.9414.9414.94-
Apr 1, 202514.8214.8214.8214.8214.82-
Mar 31, 202514.7814.7814.7814.7814.78-
Mar 28, 202514.9914.9914.9914.9914.99-
Mar 27, 202515.1215.1215.1215.1215.12-
Mar 26, 202515.0315.0315.0315.0315.03-
Mar 25, 202515.0815.0815.0815.0815.08-
Mar 24, 202514.9614.9614.9614.9614.96-
Mar 21, 202514.9014.9014.9014.9014.90-
Mar 20, 202515.0615.0615.0615.0615.06-
Mar 19, 202515.1215.1215.1215.1215.12-
Mar 18, 202515.1015.1015.1015.1015.10-
Mar 17, 202515.0415.0415.0415.0415.04-
Mar 14, 202514.9414.9414.9414.9414.94-
Mar 13, 202514.7114.7114.7114.7114.71-
Mar 12, 202514.8614.8614.8614.8614.86-
Mar 11, 202514.8214.8214.8214.8214.82-
Mar 10, 202514.8214.8214.8214.8214.82-
Mar 7, 202515.2815.2815.2815.2815.28-
Mar 6, 202515.0815.0815.0815.0815.08-
Mar 5, 202515.1615.1615.1615.1615.16-
Mar 4, 202514.8314.8314.8314.8314.83-
Mar 3, 202514.8814.8814.8814.8814.88-
Feb 28, 202514.7014.7014.7014.7014.70-
Feb 27, 202514.7614.7614.7614.7614.76-
Feb 26, 202514.8914.8914.8914.8914.89-
Feb 25, 202514.9014.9014.9014.9014.90-
Feb 24, 202514.8414.8414.8414.8414.84-
Feb 21, 202514.8914.8914.8914.8914.89-
Feb 20, 202514.9514.9514.9514.9514.95-
Feb 19, 202514.8214.8214.8214.8214.82-
Feb 18, 202514.9514.9514.9514.9514.95-
Feb 14, 202514.9414.9414.9414.9414.94-
Feb 13, 202514.9114.9114.9114.9114.91-
Feb 12, 202514.7514.7514.7514.7514.75-
Feb 11, 202514.6514.6514.6514.6514.65-
Feb 10, 202514.5614.5614.5614.5614.56-
Feb 7, 202514.4514.4514.4514.4514.45-
Feb 6, 202514.5614.5614.5614.5614.56-
Feb 5, 202514.5814.5814.5814.5814.58-
Feb 4, 202514.4514.4514.4514.4514.45-
Feb 3, 202514.2914.2914.2914.2914.29-
Jan 31, 202514.3614.3614.3614.3614.36-
Jan 30, 202514.4214.4214.4214.4214.42-
Jan 29, 202514.2714.2714.2714.2714.27-
Jan 28, 202514.2914.2914.2914.2914.29-
Jan 27, 202514.3014.3014.3014.3014.30-
Jan 24, 202514.2614.2614.2614.2614.26-
Jan 23, 202514.3014.3014.3014.3014.30-
Jan 22, 202514.2614.2614.2614.2614.26-
Jan 21, 202514.2014.2014.2014.2014.20-
Jan 17, 202513.9713.9713.9713.9713.97-
Jan 16, 202513.9713.9713.9713.9713.97-
Jan 15, 202513.9113.9113.9113.9113.91-
Jan 14, 202513.6913.6913.6913.6913.69-
Jan 13, 202513.6213.6213.6213.6213.62-
Jan 10, 202513.7913.7913.7913.7913.79-
Jan 8, 202513.9513.9513.9513.9513.95-
Jan 7, 202514.0714.0714.0714.0714.07-
Jan 6, 202514.2114.2114.2114.2114.21-
Jan 3, 202514.0414.0414.0414.0414.04-
Jan 2, 202513.9513.9513.9513.9513.95-
Dec 31, 202413.9813.9813.9813.9813.98-
Dec 30, 202413.9913.9913.9913.9913.99-
Dec 27, 202414.0914.0914.0914.0914.09-
Dec 26, 202414.1214.1214.1214.1214.12-
Dec 24, 202414.0814.0814.0814.0814.08-
Dec 23, 202414.0214.0214.0214.0214.02-
Dec 20, 202413.9813.9813.9813.9813.98-
Dec 19, 202413.9113.9113.9113.9113.91-
Dec 18, 202413.9713.9713.9713.9713.97-
Dec 17, 202414.1614.1614.1614.1614.16-
Dec 16, 2024 0.78 Dividend
Dec 16, 202414.2414.2414.2414.2414.24-
Dec 16, 2024 0.65 Capital Gains
Dec 13, 202415.7215.7215.7215.7214.29-
Dec 12, 202415.6915.6915.6915.6914.26-
Dec 11, 202415.8515.8515.8515.8514.41-
Dec 10, 202415.7815.7815.7815.7814.34-
Dec 9, 202415.8215.8215.8215.8214.38-
Dec 6, 202415.8315.8315.8315.8314.39-
Dec 5, 202415.8115.8115.8115.8114.37-
Dec 4, 202415.7015.7015.7015.7014.27-
Dec 3, 202415.6615.6615.6615.6614.24-
Dec 2, 202415.5915.5915.5915.5914.17-
Nov 29, 202415.7615.7615.7615.7614.33-
Nov 27, 202415.6815.6815.6815.6814.25-
Nov 26, 202415.5415.5415.5415.5414.13-
Nov 25, 202415.6115.6115.6115.6114.19-
Nov 22, 202415.3615.3615.3615.3613.96-
Nov 21, 202415.2915.2915.2915.2913.90-
Nov 20, 202415.3915.3915.3915.3913.99-
Nov 19, 202415.4715.4715.4715.4714.06-
Nov 18, 202415.5615.5615.5615.5614.14-
Nov 15, 202415.5015.5015.5015.5014.09-
Nov 14, 202415.6315.6315.6315.6314.21-
Nov 13, 202415.5615.5615.5615.5614.14-
Nov 12, 202415.6515.6515.6515.6514.23-
Nov 11, 202415.8815.8815.8815.8814.44-
Nov 8, 202415.8715.8715.8715.8714.43-
Nov 7, 202416.0916.0916.0916.0914.63-
Nov 6, 202415.8415.8415.8415.8414.40-
Nov 5, 202416.0216.0216.0216.0214.56-
Nov 4, 202415.9115.9115.9115.9114.46-
Nov 1, 202415.9015.9015.9015.9014.45-
Oct 31, 202415.9115.9115.9115.9114.46-
Oct 30, 202416.0316.0316.0316.0314.57-
Oct 29, 202415.9915.9915.9915.9914.54-
Oct 28, 202416.1016.1016.1016.1014.64-
Oct 25, 202416.0316.0316.0316.0314.57-
Oct 24, 202416.0616.0616.0616.0614.60-
Oct 23, 202416.0316.0316.0316.0314.57-
Oct 22, 202416.1916.1916.1916.1914.72-
Oct 21, 202416.2016.2016.2016.2014.73-
Oct 18, 202416.3816.3816.3816.3814.89-
Oct 17, 202416.2916.2916.2916.2914.81-
Oct 16, 202416.2716.2716.2716.2714.79-
Oct 15, 202416.2316.2316.2316.2314.75-
Oct 14, 202416.2616.2616.2616.2614.78-
Oct 11, 202416.2816.2816.2816.2814.80-
Oct 10, 202416.2416.2416.2416.2414.76-
Oct 9, 202416.3516.3516.3516.3514.86-
Oct 8, 202416.3116.3116.3116.3114.83-
Oct 7, 202416.3216.3216.3216.3214.84-
Oct 4, 202416.3816.3816.3816.3814.89-
Oct 3, 202416.3516.3516.3516.3514.86-
Oct 2, 202416.5016.5016.5016.5015.00-
Oct 1, 202416.5616.5616.5616.5615.05-
Sep 30, 202416.5316.5316.5316.5315.03-
Sep 27, 202416.6616.6616.6616.6615.14-
Sep 26, 202416.6116.6116.6116.6115.10-
Sep 25, 202416.3616.3616.3616.3614.87-
Sep 24, 202416.5116.5116.5116.5115.01-
Sep 23, 202416.4016.4016.4016.4014.91-
Sep 20, 202416.4616.4616.4616.4614.96-
Sep 19, 202416.6116.6116.6116.6115.10-
Sep 18, 202416.3016.3016.3016.3014.82-
Sep 17, 202416.3416.3416.3416.3414.85-
Sep 16, 202416.3716.3716.3716.3714.88-
Sep 13, 202416.2716.2716.2716.2714.79-
Sep 12, 202416.1916.1916.1916.1914.72-
Sep 11, 202416.0616.0616.0616.0614.60-
Sep 10, 202416.1016.1016.1016.1014.64-
Sep 9, 202416.1016.1016.1016.1014.64-
Sep 6, 202416.1016.1016.1016.1014.64-
Sep 5, 202416.3216.3216.3216.3214.84-
Sep 4, 202416.3616.3616.3616.3614.87-
Sep 3, 202416.3416.3416.3416.3414.85-
Aug 30, 202416.6016.6016.6016.6015.09-
Aug 29, 202416.5516.5516.5516.5515.04-
Aug 28, 202416.5316.5316.5316.5315.03-
Aug 27, 202416.6416.6416.6416.6415.13-
Aug 26, 202416.5216.5216.5216.5215.02-
Aug 23, 202416.6316.6316.6316.6315.12-
Aug 22, 202416.4016.4016.4016.4014.91-
Aug 21, 202416.4516.4516.4516.4514.95-
Aug 20, 202416.2716.2716.2716.2714.79-
Aug 19, 202416.3316.3316.3316.3314.84-
Aug 16, 202416.1916.1916.1916.1914.72-
Aug 15, 202416.1016.1016.1016.1014.64-
Aug 14, 202416.0216.0216.0216.0214.56-
Aug 13, 202415.9215.9215.9215.9214.47-
Aug 12, 202415.7615.7615.7615.7614.33-
Aug 9, 202415.6315.6315.6315.6314.21-
Aug 8, 202415.5915.5915.5915.5914.17-
Aug 7, 202415.4415.4415.4415.4414.04-
Aug 6, 202415.3515.3515.3515.3513.95-
Aug 5, 202415.3315.3315.3315.3313.94-
Aug 2, 202415.7815.7815.7815.7814.34-
Aug 1, 202415.9115.9115.9115.9114.46-
Jul 31, 202416.1716.1716.1716.1714.70-
Jul 30, 202416.1116.1116.1116.1114.64-
Jul 29, 202415.9615.9615.9615.9614.51-
Jul 26, 202416.0916.0916.0916.0914.63-
Jul 25, 202415.8715.8715.8715.8714.43-
Jul 24, 202415.8815.8815.8815.8814.44-
Jul 23, 202416.0116.0116.0116.0114.55-
Jul 22, 202416.1716.1716.1716.1714.70-
Jul 19, 202416.1116.1116.1116.1114.64-
Jul 18, 202416.1816.1816.1816.1814.71-
Jul 17, 202416.2616.2616.2616.2614.78-
Jul 16, 202416.3416.3416.3416.3414.85-
Jul 15, 202416.2016.2016.2016.2014.73-
Jul 12, 202416.2816.2816.2816.2814.80-
Jul 11, 202416.1016.1016.1016.1014.64-
Jul 10, 202415.9715.9715.9715.9714.52-
Jul 9, 202415.8515.8515.8515.8514.41-
Jul 8, 202416.0716.0716.0716.0714.61-
Jul 5, 202416.0816.0816.0816.0814.62-
Jul 3, 202415.8015.8015.8015.8014.36-
Jul 2, 202415.5615.5615.5615.5614.14-
Jul 1, 202415.5415.5415.5415.5414.13-
Jun 28, 202415.4415.4415.4415.4414.04-
Jun 27, 202415.5515.5515.5515.5514.14-
Jun 26, 202415.4915.4915.4915.4914.08-
Jun 25, 202415.5915.5915.5915.5914.17-
Jun 24, 202415.7015.7015.7015.7014.27-
Jun 21, 202415.5815.5815.5815.5814.16-
Jun 20, 202415.6815.6815.6815.6814.25-
Jun 18, 202415.6815.6815.6815.6814.25-
Jun 17, 202415.5915.5915.5915.5914.17-
Jun 14, 202415.5415.5415.5415.5414.13-
Jun 13, 202415.7915.7915.7915.7914.35-
Jun 12, 202416.0016.0016.0016.0014.54-
Jun 11, 202415.8415.8415.8415.8414.40-
Jun 10, 202415.9915.9915.9915.9914.54-
Jun 7, 202416.1116.1116.1116.1114.64-
Jun 6, 202416.2816.2816.2816.2814.80-
Jun 5, 202416.2816.2816.2816.2814.80-
Jun 4, 202416.2216.2216.2216.2214.74-
Jun 3, 202416.3816.3816.3816.3814.89-
May 31, 202416.2716.2716.2716.2714.79-
May 30, 202416.1516.1516.1516.1514.68-
May 29, 202416.0216.0216.0216.0214.56-
May 28, 202416.2316.2316.2316.2314.75-
May 24, 202416.2116.2116.2116.2114.74-
May 23, 202416.0916.0916.0916.0914.63-
May 22, 202416.1116.1116.1116.1114.64-
May 21, 202416.2416.2416.2416.2414.76-
May 20, 202416.1216.1216.1216.1214.65-
May 17, 202416.1016.1016.1016.1014.64-
May 16, 202416.1016.1016.1016.1014.64-
May 15, 202416.1316.1316.1316.1314.66-
May 14, 202415.9815.9815.9815.9814.53-
May 13, 202415.8715.8715.8715.8714.43-
May 10, 202415.8015.8015.8015.8014.36-
May 9, 202415.7415.7415.7415.7414.31-
May 8, 202415.6515.6515.6515.6514.23-
May 7, 202415.5915.5915.5915.5914.17-
May 6, 202415.4815.4815.4815.4814.07-
May 3, 202415.4015.4015.4015.4014.00-
May 2, 202415.3415.3415.3415.3413.94-
May 1, 202415.2215.2215.2215.2213.84-
Apr 30, 202415.2115.2115.2115.2113.83-
Apr 29, 202415.3615.3615.3615.3613.96-
Apr 26, 202415.1715.1715.1715.1713.79-
Apr 25, 202415.1115.1115.1115.1113.74-
Apr 24, 202415.1515.1515.1515.1513.77-
Apr 23, 202415.1515.1515.1515.1513.77-
Apr 22, 202414.9614.9614.9614.9613.60-
Apr 19, 202414.8814.8814.8814.8813.53-
Apr 18, 202414.9414.9414.9414.9413.58-
Apr 17, 202414.9914.9914.9914.9913.63-
Apr 16, 202414.9614.9614.9614.9613.60-
Apr 15, 202415.1515.1515.1515.1513.77-
Apr 12, 202415.2015.2015.2015.2013.82-
Apr 11, 202415.4315.4315.4315.4314.03-
Apr 10, 202415.4115.4115.4115.4114.01-
Apr 9, 202415.5015.5015.5015.5014.09-
Apr 8, 202415.5615.5615.5615.5614.14-
Apr 5, 202415.4815.4815.4815.4814.07-
Apr 4, 202415.4615.4615.4615.4614.05-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
BSTSX BlackRock Technology Opportunities Svc
56.06
0.00%
 
BMCKX BlackRock Advantage Large Cap Gr K
21.91
0.00%
 
SHISX BlackRock Health Sciences Opps Svc
63.74
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
BGSRX BlackRock Technology Opportunities Fund
54.47
0.00%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
61.05
0.00%
 
SHSKX BlackRock Health Sciences Opps K
68.43
0.00%
 
SHSAX BlackRock Health Sciences Opps Inv A
63.37
0.00%
 
BGSIX BlackRock Technology Opportunities Fund
60.66
0.00%
 
SHSCX BlackRock Health Sciences Opps Inv C
50.63
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
APDIX Artisan International Fund
29.50
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
SHSSX BlackRock Health Sciences Opps Instl
68.30
0.00%
 
BGSAX BlackRock Technology Opportunities Fund
54.63
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%