XETRA - Delayed Quote EUR
iShares Edge MSCI EM Minimum Volatility UCITS ETF USD (Acc) (EUNZ.DE)
31.86
+0.18
+(0.57%)
At close: May 5 at 5:36:28 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 |
---|---|---|---|---|---|---|
May 5, 2025 | 31.81 | 31.87 | 31.69 | 31.86 | 31.86 | 5,355 |
May 2, 2025 | 31.53 | 31.77 | 31.53 | 31.68 | 31.68 | 17,093 |
Apr 30, 2025 | 31.13 | 31.15 | 30.91 | 31.11 | 31.11 | 10,788 |
Apr 29, 2025 | 30.83 | 30.88 | 30.73 | 30.80 | 30.80 | 2,466 |
Apr 28, 2025 | 30.75 | 30.92 | 30.73 | 30.73 | 30.73 | 1,555 |
Apr 25, 2025 | 30.80 | 30.81 | 30.66 | 30.73 | 30.73 | 1,258 |
Apr 24, 2025 | 30.66 | 31.05 | 30.57 | 30.89 | 30.89 | 15,233 |
Apr 23, 2025 | 30.75 | 30.89 | 30.47 | 30.74 | 30.74 | 29,716 |
Apr 22, 2025 | 30.25 | 30.42 | 30.11 | 30.31 | 30.31 | 4,987 |
Apr 17, 2025 | 30.21 | 30.43 | 30.19 | 30.32 | 30.32 | 1,964 |
Apr 16, 2025 | 30.23 | 30.36 | 30.08 | 30.35 | 30.35 | 7,061 |
Apr 15, 2025 | 30.28 | 30.34 | 29.83 | 30.30 | 30.30 | 3,209 |
Apr 14, 2025 | 29.67 | 30.23 | 29.67 | 30.03 | 30.03 | 2,816 |
Apr 11, 2025 | 29.63 | 29.84 | 29.47 | 29.68 | 29.68 | 1,433 |
Apr 10, 2025 | 30.60 | 30.60 | 29.42 | 29.49 | 29.49 | 3,396 |
Apr 9, 2025 | 29.52 | 29.52 | 28.81 | 29.06 | 29.06 | 10,166 |
Apr 8, 2025 | 29.66 | 30.20 | 29.55 | 29.83 | 29.83 | 23,204 |
Apr 7, 2025 | 28.76 | 30.00 | 28.60 | 29.28 | 29.28 | 11,778 |
Apr 4, 2025 | 30.99 | 31.07 | 29.86 | 30.06 | 30.06 | 2,319 |
Apr 3, 2025 | 31.33 | 31.33 | 30.73 | 31.20 | 31.20 | 17,020 |
Apr 2, 2025 | 32.02 | 32.18 | 31.91 | 31.92 | 31.92 | 1,650 |
Apr 1, 2025 | 31.95 | 32.13 | 31.82 | 32.13 | 32.13 | 27,580 |
Mar 31, 2025 | 31.66 | 31.95 | 31.66 | 31.86 | 31.86 | 8,405 |
Mar 28, 2025 | 32.10 | 32.18 | 31.84 | 31.84 | 31.84 | 1,243 |
Mar 27, 2025 | 32.30 | 32.35 | 32.26 | 32.30 | 32.30 | 1,427 |
Mar 26, 2025 | 32.26 | 32.35 | 32.18 | 32.26 | 32.26 | 4,266 |
Mar 25, 2025 | 32.15 | 32.33 | 32.15 | 32.26 | 32.26 | 742 |
Mar 24, 2025 | 32.23 | 32.31 | 32.13 | 32.24 | 32.24 | 5,475 |
Mar 21, 2025 | 31.99 | 32.12 | 31.95 | 32.06 | 32.06 | 476 |
Mar 20, 2025 | 31.92 | 32.03 | 31.69 | 31.92 | 31.92 | 13,367 |
Mar 19, 2025 | 31.89 | 31.95 | 31.73 | 31.87 | 31.87 | 1,638 |
Mar 18, 2025 | 31.91 | 31.98 | 31.71 | 31.77 | 31.77 | 7,404 |
Mar 17, 2025 | 31.87 | 32.00 | 31.70 | 31.96 | 31.96 | 12,454 |
Mar 14, 2025 | 31.91 | 31.91 | 31.72 | 31.80 | 31.80 | 7,220 |
Mar 13, 2025 | 31.48 | 31.70 | 31.39 | 31.58 | 31.58 | 5,039 |
Mar 12, 2025 | 31.22 | 31.47 | 31.22 | 31.40 | 31.40 | 1,946 |
Mar 11, 2025 | 31.41 | 31.50 | 31.18 | 31.27 | 31.27 | 7,999 |
Mar 10, 2025 | 31.50 | 31.66 | 31.39 | 31.48 | 31.48 | 9,502 |
Mar 7, 2025 | 31.75 | 31.75 | 31.53 | 31.63 | 31.63 | 5,969 |
Mar 6, 2025 | 31.83 | 31.90 | 31.75 | 31.80 | 31.80 | 1,501 |
Mar 5, 2025 | 32.36 | 32.36 | 31.58 | 31.91 | 31.91 | 2,292 |
Mar 4, 2025 | 32.50 | 32.50 | 32.10 | 32.18 | 32.18 | 12,315 |
Mar 3, 2025 | 32.92 | 32.92 | 32.52 | 32.78 | 32.78 | 3,611 |
Feb 28, 2025 | 32.67 | 32.76 | 32.56 | 32.76 | 32.76 | 3,599 |
Feb 27, 2025 | 33.08 | 33.28 | 33.06 | 33.22 | 33.22 | 842 |
Feb 26, 2025 | 33.22 | 33.35 | 33.01 | 33.22 | 33.22 | 7,713 |
Feb 25, 2025 | 33.22 | 33.22 | 32.90 | 32.97 | 32.97 | 5,358 |
Feb 24, 2025 | 33.43 | 33.43 | 33.17 | 33.28 | 33.28 | 5,817 |
Feb 21, 2025 | 33.49 | 33.61 | 33.38 | 33.53 | 33.53 | 4,896 |
Feb 20, 2025 | 33.51 | 33.51 | 33.24 | 33.35 | 33.35 | 3,553 |
Feb 19, 2025 | 33.35 | 33.52 | 33.25 | 33.38 | 33.38 | 1,856 |
Feb 18, 2025 | 33.35 | 33.40 | 33.17 | 33.35 | 33.35 | 6,607 |
Feb 17, 2025 | 33.33 | 33.39 | 33.24 | 33.39 | 33.39 | 4,827 |
Feb 14, 2025 | 33.28 | 33.35 | 33.17 | 33.33 | 33.33 | 1,517 |
Feb 13, 2025 | 33.50 | 33.50 | 33.12 | 33.38 | 33.38 | 13,952 |
Feb 12, 2025 | 33.62 | 33.62 | 33.42 | 33.49 | 33.49 | 4,241 |
Feb 11, 2025 | 33.51 | 33.57 | 33.42 | 33.42 | 33.42 | 7,825 |
Feb 10, 2025 | 33.42 | 33.79 | 33.42 | 33.79 | 33.79 | 14,069 |
Feb 7, 2025 | 33.60 | 33.65 | 33.10 | 33.56 | 33.56 | 3,880 |
Feb 6, 2025 | 33.44 | 33.55 | 33.42 | 33.49 | 33.49 | 5,793 |
Feb 5, 2025 | 33.47 | 33.47 | 33.24 | 33.41 | 33.41 | 4,076 |
Feb 4, 2025 | 33.65 | 33.65 | 33.42 | 33.53 | 33.53 | 2,274 |
Feb 3, 2025 | 33.55 | 33.61 | 33.30 | 33.61 | 33.61 | 3,326 |
Jan 31, 2025 | 33.24 | 33.42 | 33.24 | 33.29 | 33.29 | 1,587 |
Jan 30, 2025 | 33.03 | 33.19 | 33.01 | 33.19 | 33.19 | 771 |
Jan 29, 2025 | 33.09 | 33.23 | 33.04 | 33.04 | 33.04 | 1,156 |
Jan 28, 2025 | 32.76 | 32.92 | 32.69 | 32.81 | 32.81 | 5,655 |
Jan 27, 2025 | 32.83 | 32.83 | 32.43 | 32.67 | 32.67 | 4,157 |
Jan 24, 2025 | 32.97 | 32.97 | 32.85 | 32.88 | 32.88 | 1,100 |
Jan 23, 2025 | 33.04 | 33.08 | 32.92 | 33.03 | 33.03 | 2,961 |
Jan 22, 2025 | 32.80 | 32.94 | 32.70 | 32.88 | 32.88 | 1,293 |
Jan 21, 2025 | 32.94 | 32.97 | 32.70 | 32.83 | 32.83 | 4,432 |
Jan 20, 2025 | 33.19 | 33.19 | 32.94 | 32.97 | 32.97 | 4,758 |
Jan 17, 2025 | 32.96 | 33.26 | 32.96 | 33.11 | 33.11 | 1,266 |
Jan 16, 2025 | 33.08 | 33.13 | 32.94 | 33.04 | 33.04 | 18,607 |
Jan 15, 2025 | 32.92 | 33.08 | 32.92 | 33.08 | 33.08 | 5,653 |
Jan 14, 2025 | 33.01 | 33.05 | 32.88 | 32.89 | 32.89 | 2,543 |
Jan 13, 2025 | 33.10 | 33.10 | 32.83 | 32.95 | 32.95 | 2,512 |
Jan 10, 2025 | 32.91 | 33.06 | 32.90 | 32.96 | 32.96 | 1,903 |
Jan 9, 2025 | 33.01 | 33.15 | 33.01 | 33.10 | 33.10 | 9 |
Jan 8, 2025 | 32.80 | 33.13 | 32.80 | 32.99 | 32.99 | 735 |
Jan 7, 2025 | 33.08 | 33.10 | 32.92 | 32.99 | 32.99 | 1,830 |
Jan 6, 2025 | 33.06 | 33.12 | 32.96 | 32.97 | 32.97 | 2,215 |
Jan 3, 2025 | 33.23 | 33.31 | 33.03 | 33.19 | 33.19 | 2,469 |
Jan 2, 2025 | 33.08 | 33.39 | 33.01 | 33.39 | 33.39 | 7,540 |
Dec 30, 2024 | 32.83 | 33.06 | 32.83 | 32.92 | 32.92 | 542 |
Dec 27, 2024 | 33.22 | 33.22 | 32.94 | 33.08 | 33.08 | 136 |
Dec 23, 2024 | 33.01 | 33.06 | 32.93 | 33.00 | 33.00 | 3,238 |
Dec 20, 2024 | 32.94 | 32.96 | 32.72 | 32.93 | 32.93 | 5,291 |
Dec 19, 2024 | 33.13 | 33.13 | 32.88 | 33.08 | 33.08 | 3,740 |
Dec 18, 2024 | 32.88 | 33.12 | 32.88 | 33.05 | 33.05 | 229 |
Dec 17, 2024 | 33.06 | 33.06 | 32.81 | 32.92 | 32.92 | 1,270 |
Dec 16, 2024 | 33.25 | 33.25 | 33.12 | 33.12 | 33.12 | 400 |
Dec 13, 2024 | 33.29 | 33.29 | 33.14 | 33.14 | 33.14 | 2,010 |
Dec 12, 2024 | 33.33 | 33.59 | 33.20 | 33.24 | 33.24 | 7,901 |
Dec 11, 2024 | 33.26 | 33.31 | 33.21 | 33.31 | 33.31 | 2,420 |
Dec 10, 2024 | 33.28 | 33.33 | 33.17 | 33.31 | 33.31 | 4,379 |
Dec 9, 2024 | 33.38 | 33.63 | 33.17 | 33.53 | 33.53 | 3,667 |
Dec 6, 2024 | 33.10 | 33.14 | 32.96 | 32.96 | 32.96 | 2,207 |
Dec 5, 2024 | 33.13 | 33.16 | 33.13 | 33.13 | 33.13 | 106 |
Dec 4, 2024 | 33.15 | 33.15 | 33.01 | 33.03 | 33.03 | 76 |
Dec 3, 2024 | 33.22 | 33.22 | 32.90 | 33.10 | 33.10 | 2,214 |
Dec 2, 2024 | 33.24 | 33.24 | 32.92 | 33.07 | 33.07 | 11,987 |
Nov 29, 2024 | 32.53 | 32.86 | 32.53 | 32.81 | 32.81 | 151 |
Nov 28, 2024 | 32.65 | 32.69 | 32.49 | 32.58 | 32.58 | 1,401 |
Nov 27, 2024 | 33.01 | 33.01 | 32.71 | 32.71 | 32.71 | 14 |
Nov 26, 2024 | 33.27 | 33.27 | 32.81 | 32.92 | 32.92 | 2,093 |
Nov 25, 2024 | 33.18 | 33.18 | 32.85 | 32.89 | 32.89 | 850 |
Nov 22, 2024 | 32.76 | 33.12 | 32.76 | 33.08 | 33.08 | 518 |
Nov 21, 2024 | 32.58 | 32.81 | 32.58 | 32.81 | 32.81 | - |
Nov 20, 2024 | 32.81 | 32.81 | 32.56 | 32.57 | 32.57 | 2,739 |
Nov 19, 2024 | 32.85 | 32.85 | 32.44 | 32.60 | 32.60 | 1,470 |
Nov 18, 2024 | 32.68 | 32.68 | 32.19 | 32.54 | 32.54 | 411 |
Nov 15, 2024 | 32.66 | 32.66 | 32.33 | 32.38 | 32.38 | 1,450 |
Nov 14, 2024 | 32.47 | 32.59 | 32.37 | 32.46 | 32.46 | 815 |
Nov 13, 2024 | 32.56 | 32.67 | 32.54 | 32.67 | 32.67 | - |
Nov 12, 2024 | 32.57 | 32.59 | 32.40 | 32.56 | 32.56 | 1,871 |
Nov 11, 2024 | 32.94 | 32.97 | 32.75 | 32.85 | 32.85 | 3,857 |
Nov 8, 2024 | 32.84 | 32.84 | 32.59 | 32.67 | 32.67 | 2,849 |
Nov 7, 2024 | 32.92 | 32.94 | 32.79 | 32.94 | 32.94 | 9,643 |
Nov 6, 2024 | 32.74 | 32.84 | 32.74 | 32.74 | 32.74 | 1,577 |
Nov 5, 2024 | 32.44 | 32.44 | 32.26 | 32.38 | 32.38 | 2,514 |
Nov 4, 2024 | 31.92 | 32.28 | 31.92 | 32.23 | 32.23 | 291 |
Nov 1, 2024 | 32.30 | 32.30 | 32.14 | 32.24 | 32.24 | 4,980 |
Oct 31, 2024 | 32.06 | 32.23 | 32.06 | 32.10 | 32.10 | 2,003 |
Oct 30, 2024 | 32.45 | 32.45 | 32.29 | 32.31 | 32.31 | 6,134 |
Oct 29, 2024 | 32.56 | 32.74 | 32.56 | 32.62 | 32.62 | 4,049 |
Oct 28, 2024 | 32.94 | 32.94 | 32.58 | 32.72 | 32.72 | 97 |
Oct 25, 2024 | 32.71 | 32.75 | 32.60 | 32.67 | 32.67 | 11,889 |
Oct 24, 2024 | 32.87 | 32.87 | 32.69 | 32.69 | 32.69 | 694 |
Oct 23, 2024 | 33.35 | 33.35 | 32.81 | 32.83 | 32.83 | 9,339 |
Oct 22, 2024 | 33.18 | 33.18 | 32.90 | 33.10 | 33.10 | 4,304 |
Oct 21, 2024 | 33.29 | 33.29 | 32.96 | 33.08 | 33.08 | 471 |
Oct 18, 2024 | 33.51 | 33.64 | 33.11 | 33.29 | 33.29 | 12,331 |
Oct 17, 2024 | 33.29 | 33.29 | 33.12 | 33.24 | 33.24 | 2,058 |
Oct 16, 2024 | 33.19 | 33.33 | 33.12 | 33.33 | 33.33 | 1,040 |
Oct 15, 2024 | 33.21 | 33.21 | 32.98 | 33.03 | 33.03 | 3,075 |
Oct 14, 2024 | 33.08 | 33.25 | 32.99 | 33.15 | 33.15 | 142 |
Oct 11, 2024 | 32.74 | 33.13 | 32.74 | 33.13 | 33.13 | 1,446 |
Oct 10, 2024 | 32.95 | 33.01 | 32.85 | 32.90 | 32.90 | 2,824 |
Oct 9, 2024 | 32.78 | 32.95 | 32.73 | 32.95 | 32.95 | 4,437 |
Oct 8, 2024 | 32.76 | 33.12 | 32.67 | 33.06 | 33.06 | 9,359 |
Oct 7, 2024 | 33.43 | 33.49 | 33.38 | 33.40 | 33.40 | 2,625 |
Oct 4, 2024 | 33.11 | 33.22 | 33.07 | 33.15 | 33.15 | 14,571 |
Oct 3, 2024 | 33.26 | 33.26 | 32.86 | 32.90 | 32.90 | 2,158 |
Oct 2, 2024 | 33.27 | 33.40 | 32.99 | 33.40 | 33.40 | 15,724 |
Oct 1, 2024 | 32.75 | 32.86 | 32.50 | 32.86 | 32.86 | 7,323 |
Sep 30, 2024 | 32.76 | 32.80 | 32.46 | 32.80 | 32.80 | 22,170 |
Sep 27, 2024 | 32.78 | 32.90 | 32.69 | 32.75 | 32.75 | 783 |
Sep 26, 2024 | 32.46 | 32.95 | 32.46 | 32.78 | 32.78 | 2,005 |
Sep 25, 2024 | 31.86 | 32.53 | 31.86 | 32.44 | 32.44 | 723 |
Sep 24, 2024 | 32.15 | 32.51 | 32.15 | 32.41 | 32.41 | 1,328 |
Sep 23, 2024 | 31.77 | 32.02 | 31.64 | 31.93 | 31.93 | 421 |
Sep 20, 2024 | 31.38 | 31.58 | 31.35 | 31.53 | 31.53 | 20,346 |
Sep 19, 2024 | 31.34 | 31.40 | 31.27 | 31.35 | 31.35 | 5,054 |
Sep 18, 2024 | 31.28 | 31.31 | 31.23 | 31.23 | 31.23 | 89 |
Sep 17, 2024 | 31.35 | 31.40 | 31.33 | 31.33 | 31.33 | 802 |
Sep 16, 2024 | 31.29 | 31.34 | 31.15 | 31.27 | 31.27 | 415 |
Sep 13, 2024 | 31.08 | 31.30 | 31.08 | 31.26 | 31.26 | 1,052 |
Sep 12, 2024 | 31.05 | 31.06 | 31.00 | 31.00 | 31.00 | - |
Sep 11, 2024 | 30.85 | 30.85 | 30.63 | 30.76 | 30.76 | 1,082 |
Sep 10, 2024 | 30.90 | 31.03 | 30.90 | 30.91 | 30.91 | 140 |
Sep 9, 2024 | 30.83 | 30.92 | 30.81 | 30.87 | 30.87 | 506 |
Sep 6, 2024 | 30.90 | 30.90 | 30.72 | 30.73 | 30.73 | 2,876 |
Sep 5, 2024 | 30.97 | 31.07 | 30.80 | 30.83 | 30.83 | 3,502 |
Sep 4, 2024 | 30.73 | 30.89 | 30.73 | 30.87 | 30.87 | 1,735 |
Sep 3, 2024 | 31.16 | 31.16 | 30.76 | 30.91 | 30.91 | 805 |
Sep 2, 2024 | 31.20 | 31.20 | 31.00 | 31.08 | 31.08 | 1,441 |
Aug 30, 2024 | 31.04 | 31.19 | 31.04 | 31.07 | 31.07 | 104 |
Aug 29, 2024 | 30.94 | 31.09 | 30.94 | 31.05 | 31.05 | 437 |
Aug 28, 2024 | 31.00 | 31.05 | 30.91 | 30.95 | 30.95 | 1,224 |
Aug 27, 2024 | 30.80 | 30.98 | 30.80 | 30.92 | 30.92 | 3,035 |
Aug 26, 2024 | 30.87 | 30.96 | 30.80 | 30.80 | 30.80 | 102 |
Aug 23, 2024 | 30.85 | 30.85 | 30.74 | 30.74 | 30.74 | 435 |
Aug 22, 2024 | 30.69 | 30.76 | 30.66 | 30.66 | 30.66 | 675 |
Aug 21, 2024 | 30.69 | 30.96 | 30.64 | 30.83 | 30.83 | 4,823 |
Aug 20, 2024 | 30.83 | 30.83 | 30.51 | 30.60 | 30.60 | 1,591 |
Aug 19, 2024 | 30.70 | 30.82 | 30.65 | 30.82 | 30.82 | 17 |
Aug 16, 2024 | 30.57 | 30.85 | 30.57 | 30.73 | 30.73 | 4,754 |
Aug 15, 2024 | 30.50 | 30.66 | 30.30 | 30.66 | 30.66 | 165 |
Aug 14, 2024 | 30.47 | 30.47 | 30.30 | 30.34 | 30.34 | 991 |
Aug 13, 2024 | 30.57 | 30.57 | 30.45 | 30.45 | 30.45 | 831 |
Aug 12, 2024 | 30.43 | 30.59 | 30.43 | 30.55 | 30.55 | 2,966 |
Aug 9, 2024 | 30.36 | 30.56 | 30.36 | 30.43 | 30.43 | 10,351 |
Aug 8, 2024 | 30.20 | 30.47 | 30.13 | 30.47 | 30.47 | 2,705 |
Aug 7, 2024 | 30.32 | 30.34 | 30.17 | 30.20 | 30.20 | 5,501 |
Aug 6, 2024 | 29.73 | 29.97 | 29.69 | 29.76 | 29.76 | 2,310 |
Aug 5, 2024 | 29.86 | 29.90 | 29.00 | 29.75 | 29.75 | 15,880 |
Aug 2, 2024 | 30.94 | 30.94 | 30.41 | 30.47 | 30.47 | 10,713 |
Aug 1, 2024 | 31.26 | 31.26 | 30.96 | 30.96 | 30.96 | 5,333 |
Jul 31, 2024 | 30.94 | 31.13 | 30.94 | 31.13 | 31.13 | 1,614 |
Jul 30, 2024 | 30.76 | 30.87 | 30.75 | 30.77 | 30.77 | 170 |
Jul 29, 2024 | 30.83 | 30.98 | 30.73 | 30.73 | 30.73 | 1,401 |
Jul 26, 2024 | 30.74 | 30.88 | 30.74 | 30.78 | 30.78 | 481 |
Jul 25, 2024 | 30.65 | 30.68 | 30.48 | 30.60 | 30.60 | 1,203 |
Jul 24, 2024 | 30.67 | 30.88 | 30.67 | 30.72 | 30.72 | 828 |
Jul 23, 2024 | 30.60 | 30.80 | 30.60 | 30.77 | 30.77 | 536 |
Jul 22, 2024 | 30.64 | 30.78 | 30.64 | 30.69 | 30.69 | 647 |
Jul 19, 2024 | 30.72 | 30.76 | 30.61 | 30.61 | 30.61 | 318 |
Jul 18, 2024 | 30.88 | 31.01 | 30.80 | 30.85 | 30.85 | 2,150 |
Jul 17, 2024 | 30.85 | 30.86 | 30.72 | 30.72 | 30.72 | 217 |
Jul 16, 2024 | 30.86 | 30.93 | 30.76 | 30.93 | 30.93 | 3,266 |
Jul 15, 2024 | 30.97 | 30.97 | 30.78 | 30.84 | 30.84 | 813 |
Jul 12, 2024 | 30.91 | 30.92 | 30.83 | 30.92 | 30.92 | 1,371 |
Jul 11, 2024 | 30.86 | 30.88 | 30.85 | 30.86 | 30.86 | 580 |
Jul 10, 2024 | 30.69 | 30.81 | 30.67 | 30.79 | 30.79 | 4,266 |
Jul 9, 2024 | 30.73 | 30.82 | 30.69 | 30.77 | 30.77 | 3,555 |
Jul 8, 2024 | 30.63 | 30.75 | 30.63 | 30.70 | 30.70 | 29 |
Jul 5, 2024 | 30.73 | 30.74 | 30.60 | 30.69 | 30.69 | 640 |
Jul 4, 2024 | 30.74 | 30.74 | 30.68 | 30.68 | 30.68 | 2 |
Jul 3, 2024 | 30.63 | 30.72 | 30.58 | 30.68 | 30.68 | 2,009 |
Jul 2, 2024 | 30.67 | 30.74 | 30.60 | 30.68 | 30.68 | 980 |
Jul 1, 2024 | 30.51 | 30.67 | 30.51 | 30.64 | 30.64 | 1,103 |
Jun 28, 2024 | 30.63 | 30.76 | 30.63 | 30.63 | 30.63 | 3,817 |
Jun 27, 2024 | 30.42 | 30.52 | 30.42 | 30.45 | 30.45 | 12 |
Jun 26, 2024 | 30.48 | 30.56 | 30.42 | 30.42 | 30.42 | 3,770 |
Jun 25, 2024 | 30.33 | 30.42 | 30.33 | 30.33 | 30.33 | 1,760 |
Jun 24, 2024 | 30.38 | 30.48 | 30.24 | 30.48 | 30.48 | 414 |
Jun 21, 2024 | 30.39 | 30.53 | 30.39 | 30.45 | 30.45 | 2,892 |
Jun 20, 2024 | 30.44 | 30.53 | 30.44 | 30.50 | 30.50 | 245 |
Jun 19, 2024 | 30.47 | 30.50 | 30.41 | 30.43 | 30.43 | 1,646 |
Jun 18, 2024 | 30.36 | 30.45 | 30.32 | 30.44 | 30.44 | 15,802 |
Jun 17, 2024 | 30.34 | 30.41 | 30.25 | 30.25 | 30.25 | 7,889 |
Jun 14, 2024 | 30.30 | 30.39 | 30.23 | 30.34 | 30.34 | 61 |
Jun 13, 2024 | 30.06 | 30.13 | 29.99 | 30.13 | 30.13 | 1,434 |
Jun 12, 2024 | 30.22 | 30.22 | 29.99 | 30.06 | 30.06 | 16,617 |
Jun 11, 2024 | 30.14 | 30.17 | 30.00 | 30.09 | 30.09 | 5,866 |
Jun 10, 2024 | 30.10 | 30.31 | 30.10 | 30.29 | 30.29 | 11,226 |
Jun 7, 2024 | 29.90 | 30.15 | 29.90 | 30.06 | 30.06 | 3,393 |
Jun 6, 2024 | 29.76 | 29.87 | 29.72 | 29.82 | 29.82 | 6 |
Jun 5, 2024 | 29.76 | 29.76 | 29.67 | 29.75 | 29.75 | 3,510 |
Jun 4, 2024 | 29.22 | 29.53 | 29.22 | 29.36 | 29.36 | 2,212 |
Jun 3, 2024 | 29.75 | 29.75 | 29.50 | 29.56 | 29.56 | 838 |
May 31, 2024 | 29.43 | 29.43 | 29.13 | 29.25 | 29.25 | 1,113 |
May 30, 2024 | 29.61 | 29.66 | 29.58 | 29.58 | 29.58 | 233 |
May 29, 2024 | 29.76 | 29.76 | 29.64 | 29.69 | 29.69 | 593 |
May 28, 2024 | 30.01 | 30.01 | 29.88 | 29.88 | 29.88 | 1,097 |
May 27, 2024 | 30.28 | 30.28 | 30.14 | 30.17 | 30.17 | 68 |
May 24, 2024 | 30.07 | 30.16 | 30.01 | 30.01 | 30.01 | 206 |
May 23, 2024 | 30.41 | 30.41 | 30.13 | 30.13 | 30.13 | 1,058 |
May 22, 2024 | 30.30 | 30.42 | 30.26 | 30.28 | 30.28 | 165 |
May 21, 2024 | 30.20 | 30.28 | 30.18 | 30.23 | 30.23 | 388 |
May 20, 2024 | 30.40 | 30.40 | 30.19 | 30.33 | 30.33 | 868 |
May 17, 2024 | 30.25 | 30.35 | 30.25 | 30.34 | 30.34 | 17 |
May 16, 2024 | 30.17 | 30.40 | 30.17 | 30.32 | 30.32 | 775 |
May 15, 2024 | 30.21 | 30.22 | 30.03 | 30.16 | 30.16 | 3,421 |
May 14, 2024 | 30.16 | 30.16 | 30.02 | 30.08 | 30.08 | 1,031 |
May 13, 2024 | 30.10 | 30.24 | 30.10 | 30.20 | 30.20 | 438 |
May 10, 2024 | 30.08 | 30.20 | 30.00 | 30.10 | 30.10 | 2,679 |
May 9, 2024 | 30.07 | 30.07 | 29.92 | 29.99 | 29.99 | 9 |
May 8, 2024 | 30.07 | 30.08 | 29.86 | 30.05 | 30.05 | 3,245 |
May 7, 2024 | 30.14 | 30.14 | 29.87 | 30.00 | 30.00 | 7,551 |
May 6, 2024 | 30.14 | 30.14 | 30.01 | 30.01 | 30.01 | 17 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%