Milan - Delayed Quote EUR
Amundi MSCI Eastern Europe Ex Russia UCITS ETF Acc (EST.MI)
29.60
-0.58
(-1.91%)
At close: April 30 at 5:17:01 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 | 30.26 | 30.27 | 29.39 | 29.60 | 29.60 | 12,838 |
Apr 28, 2025 | 30.30 | 30.32 | 30.17 | 30.10 | 30.10 | 2,856 |
Apr 25, 2025 | 30.20 | 30.25 | 30.15 | 30.11 | 30.11 | 1,061 |
Apr 24, 2025 | 29.56 | 29.95 | 29.44 | 30.03 | 30.03 | 1,748 |
Apr 23, 2025 | 29.27 | 29.70 | 29.18 | 29.44 | 29.44 | 5,996 |
Apr 22, 2025 | 28.76 | 28.95 | 28.49 | 28.90 | 28.90 | 1,413 |
Apr 17, 2025 | 28.30 | 28.47 | 28.27 | 28.35 | 28.35 | 4,029 |
Apr 16, 2025 | 27.89 | 28.14 | 27.72 | 28.18 | 28.18 | 2,515 |
Apr 15, 2025 | 28.09 | 28.09 | 27.85 | 28.08 | 28.08 | 5,409 |
Apr 14, 2025 | 27.66 | 27.88 | 27.64 | 27.68 | 27.68 | 4,029 |
Apr 11, 2025 | 27.50 | 27.82 | 27.19 | 27.19 | 27.19 | 1,394 |
Apr 10, 2025 | 27.89 | 27.97 | 27.50 | 27.58 | 27.58 | 5,334 |
Apr 9, 2025 | 26.60 | 26.75 | 26.27 | 26.38 | 26.38 | 12,436 |
Apr 8, 2025 | 26.47 | 27.14 | 26.31 | 26.88 | 26.88 | 13,282 |
Apr 7, 2025 | 24.85 | 26.62 | 24.46 | 25.74 | 25.74 | 41,450 |
Apr 4, 2025 | 28.31 | 28.31 | 26.50 | 26.67 | 26.67 | 13,835 |
Apr 3, 2025 | 29.57 | 29.58 | 28.64 | 28.58 | 28.58 | 12,236 |
Apr 2, 2025 | 29.93 | 30.12 | 29.73 | 30.12 | 30.12 | 30,654 |
Apr 1, 2025 | 29.58 | 30.04 | 29.58 | 30.00 | 30.00 | 15,576 |
Mar 31, 2025 | 29.67 | 29.67 | 29.20 | 29.42 | 29.42 | 14,402 |
Mar 28, 2025 | 30.25 | 30.29 | 30.02 | 30.05 | 30.05 | 10,192 |
Mar 27, 2025 | 30.17 | 30.55 | 29.99 | 30.51 | 30.51 | 3,847 |
Mar 26, 2025 | 30.43 | 30.51 | 30.30 | 30.31 | 30.31 | 9,306 |
Mar 25, 2025 | 30.21 | 30.67 | 30.18 | 30.67 | 30.67 | 27,049 |
Mar 24, 2025 | 30.03 | 30.31 | 30.00 | 30.29 | 30.29 | 2,889 |
Mar 21, 2025 | 29.92 | 29.92 | 29.58 | 29.74 | 29.74 | 11,777 |
Mar 20, 2025 | 30.16 | 30.20 | 29.65 | 29.90 | 29.90 | 14,798 |
Mar 19, 2025 | 30.10 | 30.29 | 30.05 | 30.17 | 30.17 | 4,515 |
Mar 18, 2025 | 30.35 | 30.55 | 30.26 | 30.49 | 30.49 | 10,212 |
Mar 17, 2025 | 29.86 | 30.19 | 29.84 | 30.19 | 30.19 | 11,303 |
Mar 14, 2025 | 29.12 | 29.86 | 29.12 | 29.81 | 29.81 | 3,040 |
Mar 13, 2025 | 28.69 | 29.15 | 28.69 | 29.07 | 29.07 | 2,960 |
Mar 12, 2025 | 28.38 | 28.59 | 28.36 | 28.59 | 28.59 | 5,038 |
Mar 11, 2025 | 28.36 | 28.52 | 28.00 | 28.10 | 28.10 | 12,600 |
Mar 10, 2025 | 28.67 | 28.70 | 28.25 | 28.27 | 28.27 | 17,483 |
Mar 7, 2025 | 28.85 | 29.18 | 28.77 | 28.88 | 28.88 | 10,066 |
Mar 6, 2025 | 28.77 | 29.01 | 28.45 | 29.05 | 29.05 | 3,478 |
Mar 5, 2025 | 28.41 | 28.63 | 28.34 | 28.55 | 28.55 | 7,207 |
Mar 4, 2025 | 28.40 | 28.40 | 27.61 | 27.56 | 27.56 | 15,524 |
Mar 3, 2025 | 28.36 | 28.77 | 28.10 | 28.77 | 28.77 | 7,776 |
Feb 28, 2025 | 28.39 | 28.55 | 28.20 | 28.42 | 28.42 | 8,187 |
Feb 27, 2025 | 28.83 | 29.02 | 28.52 | 28.52 | 28.52 | 10,162 |
Feb 26, 2025 | 28.74 | 28.93 | 28.68 | 28.91 | 28.91 | 5,873 |
Feb 25, 2025 | 28.47 | 28.58 | 28.25 | 28.40 | 28.40 | 3,040 |
Feb 24, 2025 | 28.65 | 28.65 | 28.26 | 28.42 | 28.42 | 8,945 |
Feb 21, 2025 | 28.93 | 28.93 | 28.78 | 28.83 | 28.83 | 7,182 |
Feb 20, 2025 | 28.84 | 28.98 | 28.73 | 28.77 | 28.77 | 1,472 |
Feb 19, 2025 | 29.36 | 29.48 | 28.84 | 28.92 | 28.92 | 5,015 |
Feb 18, 2025 | 28.84 | 29.34 | 28.84 | 29.33 | 29.33 | 5,706 |
Feb 17, 2025 | 28.34 | 28.64 | 28.34 | 28.64 | 28.64 | 16,012 |
Feb 14, 2025 | 28.67 | 28.70 | 28.34 | 28.40 | 28.40 | 4,258 |
Feb 13, 2025 | 28.68 | 28.75 | 28.50 | 28.62 | 28.62 | 12,637 |
Feb 12, 2025 | 28.28 | 28.43 | 28.12 | 28.34 | 28.34 | 9,057 |
Feb 11, 2025 | 27.72 | 28.06 | 27.72 | 28.04 | 28.04 | 5,163 |
Feb 10, 2025 | 27.42 | 27.80 | 27.42 | 27.80 | 27.80 | 2,641 |
Feb 7, 2025 | 27.39 | 27.51 | 27.28 | 27.35 | 27.35 | 12,255 |
Feb 6, 2025 | 26.53 | 27.31 | 26.53 | 27.36 | 27.36 | 10,330 |
Feb 5, 2025 | 26.60 | 26.61 | 26.40 | 26.42 | 26.42 | 3,936 |
Feb 4, 2025 | 26.35 | 26.56 | 26.32 | 26.57 | 26.57 | 1,994 |
Feb 3, 2025 | 26.28 | 26.35 | 26.12 | 26.35 | 26.35 | 1,728 |
Jan 31, 2025 | 26.94 | 26.94 | 26.75 | 26.79 | 26.79 | 6,928 |
Jan 30, 2025 | 26.70 | 26.83 | 26.70 | 26.94 | 26.94 | 523 |
Jan 29, 2025 | 26.60 | 26.69 | 26.49 | 26.49 | 26.49 | 1,779 |
Jan 28, 2025 | 26.39 | 26.54 | 26.37 | 26.51 | 26.51 | 2,309 |
Jan 27, 2025 | 26.16 | 26.16 | 26.00 | 26.27 | 26.27 | 364 |
Jan 24, 2025 | 26.28 | 26.38 | 26.16 | 26.36 | 26.36 | 2,707 |
Jan 23, 2025 | 26.05 | 26.22 | 26.05 | 26.22 | 26.22 | 1,707 |
Jan 22, 2025 | 26.00 | 26.14 | 25.95 | 26.12 | 26.12 | 2,663 |
Jan 21, 2025 | 25.74 | 25.74 | 25.59 | 25.73 | 25.73 | 668 |
Jan 20, 2025 | 25.49 | 25.67 | 25.49 | 25.69 | 25.69 | 1,077 |
Jan 17, 2025 | 25.20 | 25.40 | 25.20 | 25.44 | 25.44 | 1,473 |
Jan 16, 2025 | 25.01 | 25.03 | 24.98 | 25.07 | 25.07 | 282 |
Jan 15, 2025 | 25.00 | 25.25 | 24.94 | 25.25 | 25.25 | 1,750 |
Jan 14, 2025 | 24.69 | 24.69 | 24.69 | 24.71 | 24.71 | 7 |
Jan 13, 2025 | 24.65 | 24.65 | 24.52 | 24.49 | 24.49 | 3,146 |
Jan 10, 2025 | 24.75 | 24.77 | 24.70 | 24.72 | 24.72 | 1,025 |
Jan 9, 2025 | 24.50 | 24.70 | 24.50 | 24.69 | 24.69 | 472 |
Jan 8, 2025 | 24.47 | 24.60 | 24.46 | 24.48 | 24.48 | 4,368 |
Jan 7, 2025 | 24.64 | 24.64 | 24.50 | 24.63 | 24.63 | 17,040 |
Jan 6, 2025 | 24.58 | 24.60 | 24.58 | 24.57 | 24.57 | 63 |
Jan 3, 2025 | 24.25 | 24.37 | 24.25 | 24.28 | 24.28 | 521 |
Jan 2, 2025 | 24.22 | 24.23 | 23.99 | 24.21 | 24.21 | 4,351 |
Dec 30, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Dec 27, 2024 | 23.94 | 24.07 | 23.90 | 24.01 | 24.01 | 4,770 |
Dec 23, 2024 | 24.17 | 24.17 | 24.14 | 24.14 | 24.14 | 23 |
Dec 20, 2024 | 23.95 | 24.08 | 23.93 | 24.00 | 24.00 | 9,073 |
Dec 19, 2024 | 24.03 | 24.20 | 24.03 | 24.18 | 24.18 | 4,574 |
Dec 18, 2024 | 24.26 | 24.26 | 24.26 | 24.20 | 24.20 | 43 |
Dec 17, 2024 | 24.19 | 24.19 | 24.09 | 24.07 | 24.07 | 271 |
Dec 16, 2024 | 24.72 | 24.72 | 24.60 | 24.67 | 24.67 | 317 |
Dec 13, 2024 | 24.56 | 24.61 | 24.52 | 24.60 | 24.60 | 925 |
Dec 12, 2024 | 24.76 | 24.76 | 24.54 | 24.58 | 24.58 | 865 |
Dec 11, 2024 | 24.80 | 24.80 | 24.73 | 24.76 | 24.76 | 1,148 |
Dec 10, 2024 | 24.67 | 24.98 | 24.67 | 24.93 | 24.93 | 1,052 |
Dec 9, 2024 | 24.81 | 24.99 | 24.81 | 24.90 | 24.90 | 2,107 |
Dec 6, 2024 | 24.77 | 24.83 | 24.72 | 24.74 | 24.74 | 748 |
Dec 5, 2024 | 24.64 | 24.66 | 24.55 | 24.80 | 24.80 | 1,073 |
Dec 4, 2024 | 24.13 | 24.35 | 24.13 | 24.36 | 24.36 | 2,957 |
Dec 3, 2024 | 24.25 | 24.25 | 24.07 | 24.06 | 24.06 | 970 |
Dec 2, 2024 | 23.83 | 24.25 | 23.83 | 24.25 | 24.25 | 2,227 |
Nov 29, 2024 | 23.66 | 23.74 | 23.64 | 23.70 | 23.70 | 2,601 |
Nov 28, 2024 | 23.68 | 23.68 | 23.68 | 23.60 | 23.60 | 400 |
Nov 27, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
Nov 26, 2024 | 23.81 | 23.92 | 23.80 | 23.83 | 23.83 | 1,337 |
Nov 25, 2024 | 23.89 | 23.89 | 23.81 | 23.81 | 23.81 | 34 |
Nov 22, 2024 | 23.59 | 23.60 | 23.33 | 23.64 | 23.64 | 1,782 |
Nov 21, 2024 | 23.18 | 23.50 | 23.14 | 23.48 | 23.48 | 1,363 |
Nov 20, 2024 | 23.25 | 23.38 | 23.09 | 23.19 | 23.19 | 5,544 |
Nov 19, 2024 | 23.82 | 23.82 | 23.02 | 23.02 | 23.02 | 2,029 |
Nov 18, 2024 | 23.60 | 23.66 | 23.55 | 23.70 | 23.70 | 3,002 |
Nov 15, 2024 | 23.83 | 23.90 | 23.59 | 23.66 | 23.66 | 2,410 |
Nov 14, 2024 | 23.72 | 23.72 | 23.58 | 23.98 | 23.98 | 2,941 |
Nov 13, 2024 | 23.80 | 23.80 | 23.58 | 23.61 | 23.61 | 1,706 |
Nov 12, 2024 | 23.94 | 24.00 | 23.74 | 23.78 | 23.78 | 2,827 |
Nov 11, 2024 | 24.24 | 24.33 | 24.17 | 24.17 | 24.17 | 1,134 |
Nov 8, 2024 | 24.35 | 24.35 | 24.06 | 24.29 | 24.29 | 524 |
Nov 7, 2024 | 23.84 | 24.39 | 23.84 | 24.34 | 24.34 | 4,170 |
Nov 6, 2024 | 23.57 | 23.57 | 23.53 | 23.58 | 23.58 | 3,508 |
Nov 5, 2024 | 23.49 | 23.49 | 23.35 | 23.42 | 23.42 | 1,282 |
Nov 4, 2024 | 23.22 | 23.57 | 23.22 | 23.49 | 23.49 | 1,469 |
Nov 1, 2024 | 23.14 | 23.30 | 23.14 | 23.30 | 23.30 | 3,998 |
Oct 31, 2024 | 23.19 | 23.22 | 23.13 | 23.10 | 23.10 | 1,607 |
Oct 30, 2024 | 23.74 | 23.78 | 23.64 | 23.29 | 23.29 | 796 |
Oct 29, 2024 | 23.54 | 23.83 | 23.54 | 23.85 | 23.85 | 1,617 |
Oct 28, 2024 | 23.63 | 23.76 | 23.41 | 23.52 | 23.52 | 19,828 |
Oct 25, 2024 | 23.45 | 23.63 | 23.34 | 23.51 | 23.51 | 4,900 |
Oct 24, 2024 | 23.72 | 23.72 | 23.47 | 23.50 | 23.50 | 3,524 |
Oct 23, 2024 | 23.37 | 23.55 | 23.34 | 23.55 | 23.55 | 12,257 |
Oct 22, 2024 | 23.75 | 23.75 | 23.51 | 23.55 | 23.55 | 1,051 |
Oct 21, 2024 | 23.95 | 24.05 | 23.69 | 23.71 | 23.71 | 4,174 |
Oct 18, 2024 | 23.93 | 24.15 | 23.93 | 24.08 | 24.08 | 3,254 |
Oct 17, 2024 | 24.30 | 24.30 | 23.82 | 23.87 | 23.87 | 3,256 |
Oct 16, 2024 | 24.23 | 24.34 | 24.23 | 24.36 | 24.36 | 971 |
Oct 15, 2024 | 24.32 | 24.32 | 24.16 | 24.28 | 24.28 | 1,089 |
Oct 14, 2024 | 24.33 | 24.34 | 24.26 | 24.25 | 24.25 | 4,621 |
Oct 11, 2024 | 24.08 | 24.24 | 24.08 | 24.29 | 24.29 | 944 |
Oct 10, 2024 | 24.17 | 24.20 | 24.03 | 24.07 | 24.07 | 2,583 |
Oct 9, 2024 | 23.85 | 24.24 | 23.83 | 24.18 | 24.18 | 3,802 |
Oct 8, 2024 | 23.54 | 23.86 | 23.54 | 23.86 | 23.86 | 1,771 |
Oct 7, 2024 | 23.66 | 23.72 | 23.59 | 23.73 | 23.73 | 2,842 |
Oct 4, 2024 | 23.85 | 23.85 | 23.67 | 23.72 | 23.72 | 3,856 |
Oct 3, 2024 | 24.02 | 24.02 | 23.67 | 23.66 | 23.66 | 4,188 |
Oct 2, 2024 | 24.18 | 24.26 | 24.18 | 24.10 | 24.10 | 2,520 |
Oct 1, 2024 | 24.28 | 24.40 | 24.07 | 24.26 | 24.26 | 5,774 |
Sep 30, 2024 | 24.83 | 24.83 | 24.42 | 24.28 | 24.28 | 851 |
Sep 27, 2024 | 24.61 | 24.86 | 24.61 | 24.91 | 24.91 | 3,545 |
Sep 26, 2024 | 24.81 | 24.83 | 24.67 | 24.73 | 24.73 | 5,665 |
Sep 25, 2024 | 24.49 | 24.64 | 24.48 | 24.59 | 24.59 | 3,744 |
Sep 24, 2024 | 24.42 | 24.58 | 24.42 | 24.52 | 24.52 | 3,182 |
Sep 23, 2024 | 23.89 | 24.03 | 23.80 | 23.99 | 23.99 | 5,650 |
Sep 20, 2024 | 24.13 | 24.13 | 23.97 | 24.02 | 24.02 | 604 |
Sep 19, 2024 | 24.23 | 24.37 | 24.21 | 24.35 | 24.35 | 287 |
Sep 18, 2024 | 24.32 | 24.32 | 24.07 | 24.14 | 24.14 | 1,127 |
Sep 17, 2024 | 24.02 | 24.19 | 24.02 | 24.18 | 24.18 | 1,666 |
Sep 16, 2024 | 23.92 | 24.13 | 23.91 | 23.99 | 23.99 | 3,297 |
Sep 13, 2024 | 23.81 | 24.14 | 23.81 | 24.10 | 24.10 | 629 |
Sep 12, 2024 | 23.76 | 23.77 | 23.57 | 23.73 | 23.73 | 3,565 |
Sep 11, 2024 | 23.48 | 23.55 | 23.32 | 23.39 | 23.39 | 6,461 |
Sep 10, 2024 | 24.04 | 24.10 | 23.74 | 23.80 | 23.80 | 975 |
Sep 9, 2024 | 24.06 | 24.08 | 24.01 | 24.01 | 24.01 | 1,514 |
Sep 6, 2024 | 24.42 | 24.42 | 23.93 | 23.90 | 23.90 | 6,498 |
Sep 5, 2024 | 24.66 | 24.72 | 24.26 | 24.26 | 24.26 | 2,793 |
Sep 4, 2024 | 24.53 | 24.60 | 24.47 | 24.60 | 24.60 | 342 |
Sep 3, 2024 | 25.07 | 25.07 | 24.66 | 24.67 | 24.67 | 1,650 |
Sep 2, 2024 | 24.54 | 25.13 | 24.54 | 25.13 | 25.13 | 1,034 |
Aug 30, 2024 | 24.72 | 24.72 | 24.66 | 24.70 | 24.70 | 2,814 |
Aug 29, 2024 | 24.50 | 24.65 | 24.50 | 24.61 | 24.61 | 291 |
Aug 28, 2024 | 24.43 | 24.50 | 24.40 | 24.50 | 24.50 | 173 |
Aug 27, 2024 | 24.60 | 24.67 | 24.60 | 24.59 | 24.59 | 1,244 |
Aug 26, 2024 | 24.60 | 24.60 | 24.55 | 24.60 | 24.60 | 3,008 |
Aug 23, 2024 | 24.70 | 24.80 | 24.70 | 24.79 | 24.79 | 2,494 |
Aug 22, 2024 | 24.74 | 24.78 | 24.74 | 24.64 | 24.64 | 1,010 |
Aug 21, 2024 | 24.53 | 24.76 | 24.53 | 24.75 | 24.75 | 2,513 |
Aug 20, 2024 | 24.84 | 24.84 | 24.72 | 24.55 | 24.55 | 1,061 |
Aug 19, 2024 | 24.77 | 24.83 | 24.77 | 24.89 | 24.89 | 267 |
Aug 16, 2024 | 24.44 | 24.83 | 24.44 | 24.83 | 24.83 | 1,026 |
Aug 14, 2024 | 24.08 | 24.09 | 24.08 | 24.07 | 24.07 | 39 |
Aug 13, 2024 | 24.12 | 24.23 | 23.97 | 23.98 | 23.98 | 5,955 |
Aug 12, 2024 | 23.46 | 24.04 | 23.46 | 24.00 | 24.00 | 1,360 |
Aug 9, 2024 | 23.46 | 23.50 | 23.31 | 23.31 | 23.31 | 2,901 |
Aug 8, 2024 | 22.83 | 23.34 | 22.82 | 23.34 | 23.34 | 1,121 |
Aug 7, 2024 | 22.99 | 23.13 | 22.98 | 23.08 | 23.08 | 10,238 |
Aug 6, 2024 | 23.36 | 23.36 | 22.90 | 22.90 | 22.90 | 1,471 |
Aug 5, 2024 | 23.19 | 23.21 | 22.72 | 23.17 | 23.17 | 5,768 |
Aug 2, 2024 | 24.09 | 24.19 | 24.03 | 23.95 | 23.95 | 1,447 |
Aug 1, 2024 | 24.50 | 24.65 | 24.30 | 24.35 | 24.35 | 1,612 |
Jul 31, 2024 | 24.57 | 24.75 | 24.57 | 24.77 | 24.77 | 492 |
Jul 30, 2024 | 24.73 | 24.74 | 24.73 | 24.41 | 24.41 | 400 |
Jul 29, 2024 | 24.75 | 24.89 | 24.62 | 24.70 | 24.70 | 37,253 |
Jul 26, 2024 | 24.74 | 24.74 | 24.71 | 24.67 | 24.67 | 224 |
Jul 25, 2024 | 24.42 | 24.52 | 24.40 | 24.65 | 24.65 | 1,993 |
Jul 24, 2024 | 24.98 | 25.05 | 24.76 | 24.78 | 24.78 | 909 |
Jul 23, 2024 | 25.11 | 25.15 | 24.93 | 25.08 | 25.08 | 36,207 |
Jul 22, 2024 | 25.39 | 25.42 | 25.37 | 25.33 | 25.33 | 1,494 |
Jul 19, 2024 | 25.20 | 25.28 | 25.13 | 25.24 | 25.24 | 2,609 |
Jul 18, 2024 | 25.15 | 25.42 | 25.15 | 25.39 | 25.39 | 39 |
Jul 17, 2024 | 24.92 | 24.92 | 24.88 | 25.00 | 25.00 | 2,252 |
Jul 16, 2024 | 25.85 | 25.85 | 25.28 | 25.24 | 25.24 | 2,222 |
Jul 15, 2024 | 25.91 | 26.04 | 25.86 | 26.04 | 26.04 | 1,170 |
Jul 12, 2024 | 25.77 | 25.92 | 25.77 | 25.92 | 25.92 | 4,360 |
Jul 11, 2024 | 25.55 | 25.56 | 25.48 | 25.69 | 25.69 | 839 |
Jul 10, 2024 | 25.53 | 25.53 | 25.50 | 25.49 | 25.49 | 245 |
Jul 9, 2024 | 25.63 | 25.67 | 25.55 | 25.56 | 25.56 | 2,004 |
Jul 8, 2024 | 25.45 | 25.59 | 25.35 | 25.57 | 25.57 | 2,635 |
Jul 5, 2024 | 25.65 | 25.66 | 25.32 | 25.39 | 25.39 | 4,939 |
Jul 4, 2024 | 25.58 | 25.73 | 25.42 | 25.68 | 25.68 | 2,723 |
Jul 3, 2024 | 25.57 | 25.57 | 25.49 | 25.49 | 25.49 | 932 |
Jul 2, 2024 | 25.23 | 25.27 | 25.20 | 25.25 | 25.25 | 3,846 |
Jul 1, 2024 | 25.68 | 25.68 | 25.53 | 25.53 | 25.53 | 964 |
Jun 28, 2024 | 25.49 | 25.63 | 25.49 | 25.53 | 25.53 | 2,272 |
Jun 27, 2024 | 25.25 | 25.48 | 25.25 | 25.32 | 25.32 | 2,342 |
Jun 26, 2024 | 25.56 | 25.56 | 25.25 | 25.25 | 25.25 | 365 |
Jun 25, 2024 | 25.45 | 25.45 | 25.45 | 25.41 | 25.41 | 48 |
Jun 24, 2024 | 24.89 | 25.36 | 24.83 | 25.32 | 25.32 | 4,651 |
Jun 21, 2024 | 24.83 | 24.83 | 24.83 | 24.75 | 24.75 | 78 |
Jun 20, 2024 | 24.76 | 25.00 | 24.76 | 24.87 | 24.87 | 13,869 |
Jun 19, 2024 | 24.67 | 24.79 | 24.62 | 24.75 | 24.75 | 6,361 |
Jun 18, 2024 | 24.66 | 24.66 | 24.60 | 24.53 | 24.53 | 513 |
Jun 17, 2024 | 24.28 | 24.47 | 24.28 | 24.47 | 24.47 | 258 |
Jun 14, 2024 | 24.02 | 24.08 | 23.84 | 24.02 | 24.02 | 1,330 |
Jun 13, 2024 | 24.38 | 24.38 | 24.15 | 24.06 | 24.06 | 4,242 |
Jun 12, 2024 | 24.28 | 24.50 | 24.28 | 24.42 | 24.42 | 1,399 |
Jun 11, 2024 | 24.34 | 24.35 | 24.13 | 24.10 | 24.10 | 549 |
Jun 10, 2024 | 24.38 | 24.38 | 24.22 | 24.42 | 24.42 | 1,048 |
Jun 7, 2024 | 24.84 | 24.84 | 24.52 | 24.50 | 24.50 | 2,523 |
Jun 6, 2024 | 24.63 | 24.88 | 24.58 | 24.88 | 24.88 | 6,725 |
Jun 5, 2024 | 24.42 | 24.55 | 24.42 | 24.61 | 24.61 | 2,333 |
Jun 4, 2024 | 24.95 | 24.95 | 24.50 | 24.39 | 24.39 | 2,289 |
Jun 3, 2024 | 25.15 | 25.22 | 25.08 | 25.20 | 25.20 | 12,409 |
May 31, 2024 | 24.81 | 25.13 | 24.81 | 24.96 | 24.96 | 4,800 |
May 30, 2024 | 24.65 | 24.83 | 24.65 | 24.82 | 24.82 | 10,254 |
May 29, 2024 | 25.30 | 25.30 | 24.90 | 24.89 | 24.89 | 1,661 |
May 28, 2024 | 25.57 | 25.57 | 25.24 | 25.32 | 25.32 | 77,795 |
May 27, 2024 | 25.50 | 25.56 | 25.50 | 25.55 | 25.55 | 557 |
May 24, 2024 | 25.34 | 25.49 | 25.30 | 25.43 | 25.43 | 7,326 |
May 23, 2024 | 25.34 | 25.57 | 25.34 | 25.47 | 25.47 | 6,405 |
May 22, 2024 | 25.53 | 25.53 | 25.40 | 25.50 | 25.50 | 3,769 |
May 21, 2024 | 25.79 | 25.83 | 25.61 | 25.68 | 25.68 | 8,976 |
May 20, 2024 | 25.86 | 25.88 | 25.76 | 25.87 | 25.87 | 5,184 |
May 17, 2024 | 25.49 | 25.60 | 25.40 | 25.66 | 25.66 | 5,798 |
May 16, 2024 | 25.69 | 25.75 | 25.53 | 25.63 | 25.63 | 10,355 |
May 15, 2024 | 25.45 | 25.69 | 25.45 | 25.69 | 25.69 | 875 |
May 14, 2024 | 25.38 | 25.53 | 25.33 | 25.50 | 25.50 | 3,022 |
May 13, 2024 | 25.20 | 25.41 | 25.16 | 25.37 | 25.37 | 1,351 |
May 10, 2024 | 25.58 | 25.63 | 25.09 | 25.09 | 25.09 | 6,701 |
May 9, 2024 | 25.50 | 25.53 | 25.42 | 25.52 | 25.52 | 20,860 |
May 8, 2024 | 25.21 | 25.30 | 25.06 | 25.32 | 25.32 | 1,509 |
May 7, 2024 | 25.22 | 25.30 | 25.13 | 25.17 | 25.17 | 4,765 |
May 6, 2024 | 24.70 | 25.07 | 24.64 | 25.19 | 25.19 | 12,668 |
May 3, 2024 | 24.56 | 24.80 | 24.53 | 24.68 | 24.68 | 7,623 |
May 2, 2024 | 24.46 | 24.67 | 24.45 | 24.52 | 24.52 | 13,864 |
Apr 30, 2024 | 24.67 | 24.75 | 24.45 | 24.44 | 24.44 | 1,373 |
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%