Milan - Delayed Quote EUR
Invesco FTSE All-World UCITS ETF USD Accumalation (FWRA.MI)
5.67
-0.03
(-0.54%)
At close: 5:25:03 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 22, 2025 | 5.61 | 5.67 | 5.59 | 5.67 | 5.67 | 119,879 |
Apr 17, 2025 | 5.73 | 5.74 | 5.67 | 5.70 | 5.70 | 46,601 |
Apr 16, 2025 | 5.72 | 5.77 | 5.68 | 5.75 | 5.75 | 67,067 |
Apr 15, 2025 | 5.79 | 5.85 | 5.77 | 5.81 | 5.81 | 143,400 |
Apr 14, 2025 | 5.75 | 5.82 | 5.73 | 5.78 | 5.78 | 99,771 |
Apr 11, 2025 | 5.69 | 5.69 | 5.53 | 5.60 | 5.60 | 337,302 |
Apr 10, 2025 | 5.97 | 5.98 | 5.67 | 5.68 | 5.68 | 205,644 |
Apr 9, 2025 | 5.56 | 5.56 | 5.35 | 5.45 | 5.45 | 259,288 |
Apr 8, 2025 | 5.64 | 5.82 | 5.62 | 5.69 | 5.69 | 200,011 |
Apr 7, 2025 | 5.36 | 5.73 | 5.32 | 5.51 | 5.51 | 327,003 |
Apr 4, 2025 | 5.91 | 5.92 | 5.65 | 5.73 | 5.73 | 322,257 |
Apr 3, 2025 | 6.07 | 6.09 | 5.93 | 5.97 | 5.97 | 159,479 |
Apr 2, 2025 | 6.28 | 6.28 | 6.22 | 6.27 | 6.27 | 67,210 |
Apr 1, 2025 | 6.27 | 6.29 | 6.21 | 6.28 | 6.28 | 78,551 |
Mar 31, 2025 | 6.19 | 6.21 | 6.15 | 6.20 | 6.20 | 67,194 |
Mar 28, 2025 | 6.35 | 6.37 | 6.25 | 6.25 | 6.25 | 79,398 |
Mar 27, 2025 | 6.40 | 6.42 | 6.35 | 6.38 | 6.38 | 86,307 |
Mar 26, 2025 | 6.46 | 6.46 | 6.40 | 6.41 | 6.41 | 56,330 |
Mar 25, 2025 | 6.44 | 6.45 | 6.42 | 6.44 | 6.44 | 67,218 |
Mar 24, 2025 | 6.39 | 6.44 | 6.37 | 6.43 | 6.43 | 104,152 |
Mar 21, 2025 | 6.34 | 6.34 | 6.28 | 6.33 | 6.33 | 81,439 |
Mar 20, 2025 | 6.36 | 6.38 | 6.31 | 6.35 | 6.35 | 77,950 |
Mar 19, 2025 | 6.28 | 6.34 | 6.28 | 6.33 | 6.33 | 51,323 |
Mar 18, 2025 | 6.30 | 6.32 | 6.25 | 6.27 | 6.27 | 91,393 |
Mar 17, 2025 | 6.26 | 6.32 | 6.25 | 6.29 | 6.29 | 79,427 |
Mar 14, 2025 | 6.21 | 6.28 | 6.20 | 6.25 | 6.25 | 45,859 |
Mar 13, 2025 | 6.21 | 6.25 | 6.18 | 6.20 | 6.20 | 69,177 |
Mar 12, 2025 | 6.20 | 6.26 | 6.16 | 6.22 | 6.22 | 125,318 |
Mar 11, 2025 | 6.24 | 6.25 | 6.14 | 6.17 | 6.17 | 95,288 |
Mar 10, 2025 | 6.38 | 6.38 | 6.26 | 6.27 | 6.27 | 115,163 |
Mar 7, 2025 | 6.39 | 6.44 | 6.32 | 6.34 | 6.34 | 73,137 |
Mar 6, 2025 | 6.48 | 6.49 | 6.39 | 6.43 | 6.43 | 123,614 |
Mar 5, 2025 | 6.52 | 6.52 | 6.41 | 6.43 | 6.43 | 101,411 |
Mar 4, 2025 | 6.63 | 6.63 | 6.49 | 6.50 | 6.50 | 115,768 |
Mar 3, 2025 | 6.77 | 6.83 | 6.70 | 6.71 | 6.71 | 79,848 |
Feb 28, 2025 | 6.68 | 6.71 | 6.65 | 6.68 | 6.68 | 84,507 |
Feb 27, 2025 | 6.76 | 6.79 | 6.72 | 6.76 | 6.76 | 37,389 |
Feb 26, 2025 | 6.75 | 6.78 | 6.73 | 6.76 | 6.76 | 71,160 |
Feb 25, 2025 | 6.75 | 6.75 | 6.67 | 6.70 | 6.70 | 97,246 |
Feb 24, 2025 | 6.79 | 6.81 | 6.74 | 6.76 | 6.76 | 174,842 |
Feb 21, 2025 | 6.86 | 6.88 | 6.84 | 6.85 | 6.85 | 66,679 |
Feb 20, 2025 | 6.89 | 6.90 | 6.83 | 6.84 | 6.84 | 66,485 |
Feb 19, 2025 | 6.91 | 6.91 | 6.87 | 6.90 | 6.90 | 127,724 |
Feb 18, 2025 | 6.90 | 6.91 | 6.88 | 6.88 | 6.88 | 62,993 |
Feb 17, 2025 | 6.87 | 6.88 | 6.87 | 6.88 | 6.88 | 43,776 |
Feb 14, 2025 | 6.87 | 6.87 | 6.83 | 6.84 | 6.84 | 66,746 |
Feb 13, 2025 | 6.81 | 6.88 | 6.80 | 6.84 | 6.84 | 92,542 |
Feb 12, 2025 | 6.86 | 6.86 | 6.80 | 6.82 | 6.82 | 51,625 |
Feb 11, 2025 | 6.87 | 6.87 | 6.85 | 6.86 | 6.86 | 67,386 |
Feb 10, 2025 | 6.86 | 6.89 | 6.85 | 6.88 | 6.88 | 75,877 |
Feb 7, 2025 | 6.85 | 6.87 | 6.83 | 6.84 | 6.84 | 59,226 |
Feb 6, 2025 | 6.84 | 6.86 | 6.83 | 6.85 | 6.85 | 42,067 |
Feb 5, 2025 | 6.76 | 6.77 | 6.74 | 6.77 | 6.77 | 89,382 |
Feb 4, 2025 | 6.78 | 6.79 | 6.75 | 6.79 | 6.79 | 44,439 |
Feb 3, 2025 | 6.79 | 6.80 | 6.74 | 6.79 | 6.79 | 95,257 |
Jan 31, 2025 | 6.82 | 6.86 | 6.82 | 6.85 | 6.85 | 95,623 |
Jan 30, 2025 | 6.79 | 6.81 | 6.77 | 6.78 | 6.78 | 30,110 |
Jan 29, 2025 | 6.78 | 6.80 | 6.76 | 6.76 | 6.76 | 18,294 |
Jan 28, 2025 | 6.72 | 6.75 | 6.70 | 6.73 | 6.73 | 58,192 |
Jan 27, 2025 | 6.70 | 6.70 | 6.58 | 6.64 | 6.64 | 140,765 |
Jan 24, 2025 | 6.79 | 6.80 | 6.75 | 6.76 | 6.76 | 42,635 |
Jan 23, 2025 | 6.78 | 6.80 | 6.76 | 6.79 | 6.79 | 23,567 |
Jan 22, 2025 | 6.76 | 6.78 | 6.75 | 6.78 | 6.78 | 24,986 |
Jan 21, 2025 | 6.73 | 6.75 | 6.72 | 6.72 | 6.72 | 54,624 |
Jan 20, 2025 | 6.76 | 6.76 | 6.71 | 6.72 | 6.72 | 75,142 |
Jan 17, 2025 | 6.71 | 6.76 | 6.70 | 6.76 | 6.76 | 18,999 |
Jan 16, 2025 | 6.70 | 6.73 | 6.69 | 6.70 | 6.70 | 54,296 |
Jan 15, 2025 | 6.58 | 6.68 | 6.58 | 6.68 | 6.68 | 25,733 |
Jan 14, 2025 | 6.62 | 6.63 | 6.57 | 6.57 | 6.57 | 67,097 |
Jan 13, 2025 | 6.59 | 6.60 | 6.55 | 6.58 | 6.58 | 115,894 |
Jan 10, 2025 | 6.65 | 6.67 | 6.59 | 6.60 | 6.60 | 33,987 |
Jan 9, 2025 | 6.64 | 6.67 | 6.64 | 6.66 | 6.66 | 37,607 |
Jan 8, 2025 | 6.66 | 6.68 | 6.63 | 6.65 | 6.65 | 34,692 |
Jan 7, 2025 | 6.65 | 6.69 | 6.64 | 6.66 | 6.66 | 77,369 |
Jan 6, 2025 | 6.67 | 6.71 | 6.65 | 6.70 | 6.70 | 78,460 |
Jan 3, 2025 | 6.65 | 6.66 | 6.63 | 6.66 | 6.66 | 47,603 |
Jan 2, 2025 | 6.62 | 6.67 | 6.59 | 6.67 | 6.67 | 120,341 |
Dec 30, 2024 | 6.61 | 6.63 | 6.55 | 6.59 | 6.59 | 106,561 |
Dec 27, 2024 | 6.66 | 6.67 | 6.60 | 6.61 | 6.61 | 26,414 |
Dec 23, 2024 | 6.62 | 6.62 | 6.58 | 6.59 | 6.59 | 47,863 |
Dec 20, 2024 | 6.55 | 6.60 | 6.47 | 6.60 | 6.60 | 35,885 |
Dec 19, 2024 | 6.59 | 6.61 | 6.57 | 6.59 | 6.59 | 73,082 |
Dec 18, 2024 | 6.69 | 6.72 | 6.68 | 6.69 | 6.69 | 25,032 |
Dec 17, 2024 | 6.69 | 6.70 | 6.66 | 6.68 | 6.68 | 25,869 |
Dec 16, 2024 | 6.69 | 6.75 | 6.68 | 6.71 | 6.71 | 38,921 |
Dec 13, 2024 | 6.73 | 6.73 | 6.68 | 6.72 | 6.72 | 31,173 |
Dec 12, 2024 | 6.74 | 6.75 | 6.70 | 6.73 | 6.73 | 36,256 |
Dec 11, 2024 | 6.70 | 6.73 | 6.69 | 6.74 | 6.74 | 24,682 |
Dec 10, 2024 | 6.69 | 6.72 | 6.68 | 6.70 | 6.70 | 32,134 |
Dec 9, 2024 | 6.73 | 6.73 | 6.69 | 6.70 | 6.70 | 25,791 |
Dec 6, 2024 | 6.69 | 6.72 | 6.68 | 6.70 | 6.70 | 50,841 |
Dec 5, 2024 | 6.71 | 6.73 | 6.69 | 6.70 | 6.70 | 65,919 |
Dec 4, 2024 | 6.71 | 6.74 | 6.70 | 6.70 | 6.70 | 48,771 |
Dec 3, 2024 | 6.70 | 6.70 | 6.67 | 6.69 | 6.69 | 39,276 |
Dec 2, 2024 | 6.66 | 6.70 | 6.64 | 6.68 | 6.68 | 71,176 |
Nov 29, 2024 | 6.60 | 6.63 | 6.59 | 6.63 | 6.63 | 40,003 |
Nov 28, 2024 | 6.62 | 6.62 | 6.58 | 6.61 | 6.61 | 20,909 |
Nov 27, 2024 | 6.63 | 6.65 | 6.58 | 6.57 | 6.57 | 22,948 |
Nov 26, 2024 | 6.62 | 6.66 | 6.59 | 6.66 | 6.66 | 61,460 |
Nov 25, 2024 | 6.66 | 6.66 | 6.61 | 6.63 | 6.63 | 25,624 |
Nov 22, 2024 | 6.59 | 6.68 | 6.59 | 6.64 | 6.64 | 23,408 |
Nov 21, 2024 | 6.52 | 6.57 | 6.49 | 6.57 | 6.57 | 16,415 |
Nov 20, 2024 | 6.52 | 6.53 | 6.49 | 6.49 | 6.49 | 13,167 |
Nov 19, 2024 | 6.50 | 6.50 | 6.42 | 6.48 | 6.48 | 11,403 |
Nov 18, 2024 | 6.48 | 6.49 | 6.45 | 6.49 | 6.49 | 48,291 |
Nov 15, 2024 | 6.51 | 6.51 | 6.47 | 6.47 | 6.47 | 50,387 |
Nov 14, 2024 | 6.57 | 6.59 | 6.54 | 6.55 | 6.55 | 30,230 |
Nov 13, 2024 | 6.53 | 6.56 | 6.50 | 6.56 | 6.56 | 23,248 |
Nov 12, 2024 | 6.56 | 6.57 | 6.54 | 6.53 | 6.53 | 27,042 |
Nov 11, 2024 | 6.54 | 6.60 | 6.54 | 6.57 | 6.57 | 18,814 |
Nov 8, 2024 | 6.50 | 6.51 | 6.45 | 6.50 | 6.50 | 44,405 |
Nov 7, 2024 | 6.47 | 6.49 | 6.45 | 6.48 | 6.48 | 15,135 |
Nov 6, 2024 | 6.44 | 6.48 | 6.41 | 6.42 | 6.42 | 122,038 |
Nov 5, 2024 | 6.23 | 6.25 | 6.22 | 6.25 | 6.25 | 46,107 |
Nov 4, 2024 | 6.23 | 6.25 | 6.21 | 6.22 | 6.22 | 24,099 |
Nov 1, 2024 | 6.21 | 6.33 | 6.21 | 6.26 | 6.26 | 30,779 |
Oct 31, 2024 | 6.27 | 6.27 | 6.20 | 6.24 | 6.24 | 29,576 |
Oct 30, 2024 | 6.36 | 6.37 | 6.31 | 6.32 | 6.32 | 52,333 |
Oct 29, 2024 | 6.37 | 6.39 | 6.35 | 6.39 | 6.39 | 16,270 |
Oct 28, 2024 | 6.37 | 6.37 | 6.34 | 6.35 | 6.35 | 22,352 |
Oct 25, 2024 | 6.34 | 6.37 | 6.33 | 6.36 | 6.36 | 26,650 |
Oct 24, 2024 | 6.36 | 6.37 | 6.34 | 6.33 | 6.33 | 16,515 |
Oct 23, 2024 | 6.38 | 6.40 | 6.36 | 6.35 | 6.35 | 5,027 |
Oct 22, 2024 | 6.38 | 6.39 | 6.34 | 6.36 | 6.36 | 23,670 |
Oct 21, 2024 | 6.39 | 6.39 | 6.36 | 6.35 | 6.35 | 22,911 |
Oct 18, 2024 | 6.37 | 6.40 | 6.37 | 6.38 | 6.38 | 22,805 |
Oct 17, 2024 | 6.37 | 6.42 | 6.36 | 6.38 | 6.38 | 46,385 |
Oct 16, 2024 | 6.33 | 6.34 | 6.31 | 6.33 | 6.33 | 12,636 |
Oct 15, 2024 | 6.38 | 6.38 | 6.33 | 6.33 | 6.33 | 27,690 |
Oct 14, 2024 | 6.33 | 6.36 | 6.32 | 6.35 | 6.35 | 28,078 |
Oct 11, 2024 | 6.28 | 6.32 | 6.26 | 6.31 | 6.31 | 11,096 |
Oct 10, 2024 | 6.30 | 6.30 | 6.26 | 6.29 | 6.29 | 178,351 |
Oct 9, 2024 | 6.24 | 6.27 | 6.20 | 6.27 | 6.27 | 22,598 |
Oct 8, 2024 | 6.19 | 6.24 | 6.18 | 6.23 | 6.23 | 91,566 |
Oct 7, 2024 | 6.27 | 6.34 | 6.24 | 6.25 | 6.25 | 31,050 |
Oct 4, 2024 | 6.20 | 6.27 | 6.18 | 6.23 | 6.23 | 16,040 |
Oct 3, 2024 | 6.20 | 6.20 | 6.17 | 6.19 | 6.19 | 14,303 |
Oct 2, 2024 | 6.18 | 6.21 | 6.17 | 6.21 | 6.21 | 12,304 |
Oct 1, 2024 | 6.20 | 6.22 | 6.15 | 6.17 | 6.17 | 11,873 |
Sep 30, 2024 | 6.18 | 6.19 | 6.13 | 6.19 | 6.19 | 14,673 |
Sep 27, 2024 | 6.20 | 6.22 | 6.17 | 6.19 | 6.19 | 17,357 |
Sep 26, 2024 | 6.19 | 6.22 | 6.16 | 6.16 | 6.16 | 37,965 |
Sep 25, 2024 | 6.11 | 6.13 | 6.10 | 6.13 | 6.13 | 10,135 |
Sep 24, 2024 | 6.15 | 6.15 | 6.10 | 6.13 | 6.13 | 49,996 |
Sep 23, 2024 | 6.09 | 6.12 | 6.09 | 6.11 | 6.11 | 28,966 |
Sep 20, 2024 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | 30,228 |
Sep 19, 2024 | 6.08 | 6.11 | 6.07 | 6.11 | 6.11 | 26,774 |
Sep 18, 2024 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | 21,407 |
Sep 17, 2024 | 6.04 | 6.07 | 6.03 | 6.05 | 6.05 | 84,164 |
Sep 16, 2024 | 6.03 | 6.03 | 6.01 | 6.01 | 6.01 | 15,616 |
Sep 13, 2024 | 6.01 | 6.04 | 6.01 | 6.03 | 6.03 | 7,155 |
Sep 12, 2024 | 6.02 | 6.02 | 5.97 | 5.99 | 5.99 | 5,763 |
Sep 11, 2024 | 5.92 | 6.07 | 5.87 | 5.89 | 5.89 | 7,954 |
Sep 10, 2024 | 5.91 | 5.94 | 5.91 | 5.92 | 5.92 | 15,724 |
Sep 9, 2024 | 5.88 | 5.93 | 5.88 | 5.90 | 5.90 | 19,298 |
Sep 6, 2024 | 5.91 | 5.97 | 5.84 | 5.84 | 5.84 | 16,275 |
Sep 5, 2024 | 5.95 | 5.98 | 5.93 | 5.93 | 5.93 | 16,980 |
Sep 4, 2024 | 5.95 | 6.03 | 5.94 | 5.96 | 5.96 | 17,389 |
Sep 3, 2024 | 6.09 | 6.10 | 6.01 | 6.03 | 6.03 | 32,614 |
Sep 2, 2024 | 6.07 | 6.09 | 6.06 | 6.09 | 6.09 | 30,550 |
Aug 30, 2024 | 6.07 | 6.08 | 6.06 | 6.06 | 6.06 | 14,649 |
Aug 29, 2024 | 6.02 | 6.08 | 6.01 | 6.07 | 6.07 | 31,274 |
Aug 28, 2024 | 6.03 | 6.05 | 6.01 | 6.01 | 6.01 | 9,958 |
Aug 27, 2024 | 6.01 | 6.02 | 5.99 | 6.01 | 6.01 | 15,516 |
Aug 26, 2024 | 6.02 | 6.04 | 6.00 | 6.00 | 6.00 | 17,909 |
Aug 23, 2024 | 5.99 | 6.05 | 5.99 | 6.01 | 6.01 | 4,815 |
Aug 22, 2024 | 6.02 | 6.03 | 6.01 | 6.01 | 6.01 | 26,296 |
Aug 21, 2024 | 6.00 | 6.09 | 6.00 | 6.00 | 6.00 | 3,755 |
Aug 20, 2024 | 6.03 | 6.04 | 5.99 | 5.99 | 5.99 | 18,312 |
Aug 19, 2024 | 5.99 | 6.01 | 5.99 | 6.01 | 6.01 | 29,307 |
Aug 16, 2024 | 6.02 | 6.04 | 5.98 | 5.99 | 5.99 | 27,580 |
Aug 14, 2024 | 5.88 | 5.88 | 5.85 | 5.88 | 5.88 | 21,833 |
Aug 13, 2024 | 5.86 | 5.88 | 5.83 | 5.87 | 5.87 | 3,846 |
Aug 12, 2024 | 5.84 | 5.85 | 5.81 | 5.82 | 5.82 | 29,196 |
Aug 9, 2024 | 5.80 | 5.84 | 5.79 | 5.81 | 5.81 | 55,630 |
Aug 8, 2024 | 5.69 | 5.78 | 5.67 | 5.79 | 5.79 | 11,606 |
Aug 7, 2024 | 5.74 | 5.81 | 5.73 | 5.78 | 5.78 | 50,866 |
Aug 6, 2024 | 5.69 | 5.75 | 5.65 | 5.69 | 5.69 | 18,638 |
Aug 5, 2024 | 5.66 | 5.68 | 5.51 | 5.64 | 5.64 | 69,888 |
Aug 2, 2024 | 5.94 | 5.94 | 5.77 | 5.77 | 5.77 | 28,126 |
Aug 1, 2024 | 6.09 | 6.10 | 6.02 | 6.02 | 6.02 | 77,305 |
Jul 31, 2024 | 6.04 | 6.08 | 6.04 | 6.08 | 6.08 | 8,342 |
Jul 30, 2024 | 6.01 | 6.03 | 5.99 | 5.99 | 5.99 | 14,447 |
Jul 29, 2024 | 6.01 | 6.04 | 5.99 | 5.99 | 5.99 | 94,008 |
Jul 26, 2024 | 5.95 | 5.98 | 5.95 | 5.97 | 5.97 | 12,856 |
Jul 25, 2024 | 5.96 | 5.97 | 5.92 | 5.96 | 5.96 | 15,676 |
Jul 24, 2024 | 6.04 | 6.05 | 5.99 | 5.99 | 5.99 | 19,549 |
Jul 23, 2024 | 6.05 | 6.10 | 6.05 | 6.09 | 6.09 | 16,082 |
Jul 22, 2024 | 6.03 | 6.08 | 6.03 | 6.04 | 6.04 | 21,786 |
Jul 19, 2024 | 6.04 | 6.06 | 6.02 | 6.02 | 6.02 | 12,128 |
Jul 18, 2024 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | 21,594 |
Jul 17, 2024 | 6.13 | 6.13 | 6.09 | 6.08 | 6.08 | 9,404 |
Jul 16, 2024 | 6.13 | 6.17 | 6.12 | 6.16 | 6.16 | 17,514 |
Jul 15, 2024 | 6.14 | 6.16 | 6.14 | 6.15 | 6.15 | 14,556 |
Jul 12, 2024 | 6.13 | 6.16 | 6.11 | 6.15 | 6.15 | 5,822 |
Jul 11, 2024 | 6.16 | 6.16 | 6.14 | 6.12 | 6.12 | 12,055 |
Jul 10, 2024 | 6.11 | 6.13 | 6.11 | 6.12 | 6.12 | 4,192 |
Jul 9, 2024 | 6.11 | 6.12 | 6.10 | 6.11 | 6.11 | 4,533 |
Jul 8, 2024 | 6.09 | 6.11 | 6.09 | 6.10 | 6.10 | 19,786 |
Jul 5, 2024 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | 4,012 |
Jul 4, 2024 | 6.09 | 6.11 | 6.09 | 6.09 | 6.09 | 6,573 |
Jul 3, 2024 | 6.07 | 6.08 | 6.07 | 6.07 | 6.07 | 215 |
Jul 2, 2024 | 6.03 | 6.05 | 6.02 | 6.04 | 6.04 | 2,827 |
Jul 1, 2024 | 6.04 | 6.05 | 6.03 | 6.04 | 6.04 | 18,513 |
Jun 28, 2024 | 6.09 | 6.10 | 6.07 | 6.07 | 6.07 | 16,075 |
Jun 27, 2024 | 6.05 | 6.06 | 6.05 | 6.05 | 6.05 | 1,215 |
Jun 26, 2024 | 6.08 | 6.09 | 6.05 | 6.05 | 6.05 | 6,143 |
Jun 25, 2024 | 6.03 | 6.06 | 6.03 | 6.05 | 6.05 | 12,844 |
Jun 24, 2024 | 6.04 | 6.06 | 6.03 | 6.05 | 6.05 | 5,320 |
Jun 21, 2024 | 6.05 | 6.07 | 6.04 | 6.05 | 6.05 | 18,397 |
Jun 20, 2024 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | 12,100 |
Jun 19, 2024 | 6.05 | 6.06 | 6.03 | 6.04 | 6.04 | 4,834 |
Jun 18, 2024 | 6.03 | 6.04 | 6.03 | 6.03 | 6.03 | 6,220 |
Jun 17, 2024 | 6.00 | 6.02 | 5.98 | 5.99 | 5.99 | 4,536 |
Jun 14, 2024 | 6.01 | 6.01 | 5.98 | 5.99 | 5.99 | 20,505 |
Jun 13, 2024 | 5.99 | 5.99 | 5.97 | 5.98 | 5.98 | 5,950 |
Jun 12, 2024 | 5.97 | 5.99 | 5.96 | 5.98 | 5.98 | 2,310 |
Jun 11, 2024 | 5.95 | 5.96 | 5.94 | 5.95 | 5.95 | 14,165 |
Jun 10, 2024 | 5.92 | 5.95 | 5.92 | 5.95 | 5.95 | 13,084 |
Jun 7, 2024 | 5.91 | 5.98 | 5.90 | 5.93 | 5.93 | 2,369 |
Jun 6, 2024 | 5.90 | 5.91 | 5.89 | 5.90 | 5.90 | 1,583 |
Jun 5, 2024 | 5.85 | 5.87 | 5.85 | 5.88 | 5.88 | 5,079 |
Jun 4, 2024 | 5.83 | 5.83 | 5.80 | 5.81 | 5.81 | 4,626 |
Jun 3, 2024 | 5.87 | 5.88 | 5.83 | 5.83 | 5.83 | 14,297 |
May 31, 2024 | 5.80 | 5.80 | 5.79 | 5.78 | 5.78 | 1,515 |
May 30, 2024 | 5.82 | 5.84 | 5.82 | 5.82 | 5.82 | 2,558 |
May 29, 2024 | 5.86 | 5.86 | 5.82 | 5.84 | 5.84 | 3,653 |
May 28, 2024 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | 4,024 |
May 27, 2024 | 5.89 | 5.90 | 5.88 | 5.89 | 5.89 | 28,446 |
May 24, 2024 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | 5,390 |
May 23, 2024 | 5.93 | 5.93 | 5.91 | 5.90 | 5.90 | 3,674 |
May 22, 2024 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | 2,589 |
May 21, 2024 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | 17,395 |
May 20, 2024 | 5.90 | 5.92 | 5.90 | 5.91 | 5.91 | 1,964 |
May 17, 2024 | 5.89 | 5.90 | 5.88 | 5.89 | 5.89 | 10,110 |
May 16, 2024 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | 3,867 |
May 15, 2024 | 5.86 | 5.88 | 5.85 | 5.87 | 5.87 | 14,011 |
May 14, 2024 | 5.83 | 5.85 | 5.83 | 5.83 | 5.83 | 15,864 |
May 13, 2024 | 5.86 | 5.86 | 5.83 | 5.84 | 5.84 | 14,267 |
May 10, 2024 | 5.84 | 5.86 | 5.84 | 5.85 | 5.85 | 2,301 |
May 9, 2024 | 5.82 | 5.82 | 5.81 | 5.82 | 5.82 | 3,543 |
May 8, 2024 | 5.81 | 5.82 | 5.80 | 5.81 | 5.81 | 1,474 |
May 7, 2024 | 5.82 | 5.82 | 5.80 | 5.81 | 5.81 | 23,666 |
May 6, 2024 | 5.77 | 5.79 | 5.76 | 5.78 | 5.78 | 11,354 |
May 3, 2024 | 5.73 | 5.73 | 5.72 | 5.74 | 5.74 | 1,795 |
May 2, 2024 | 5.70 | 5.71 | 5.68 | 5.70 | 5.70 | 1,183 |
Apr 30, 2024 | 5.76 | 5.76 | 5.73 | 5.72 | 5.72 | 167 |
Apr 29, 2024 | 5.75 | 5.76 | 5.74 | 5.74 | 5.74 | 14,753 |
Apr 26, 2024 | 5.72 | 5.72 | 5.71 | 5.74 | 5.74 | 552 |
Apr 25, 2024 | 5.67 | 5.68 | 5.63 | 5.63 | 5.63 | 4,507 |
Apr 24, 2024 | 5.71 | 5.72 | 5.69 | 5.69 | 5.69 | 1,260 |
Apr 23, 2024 | 5.68 | 5.68 | 5.66 | 5.69 | 5.69 | 3,543 |
Apr 22, 2024 | 5.64 | 5.65 | 5.63 | 5.63 | 5.63 | 10,518 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.04
+6.77%
BLOK Amplify Transformational Data Sharing ETF
37.48
+4.66%
QLD ProShares Ultra QQQ
76.89
+4.13%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.31
+3.19%
HEDJ WisdomTree Europe Hedged Equity Fund
45.31
+3.08%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.72
+3.02%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.11
+2.98%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.26
+3.05%
FLEU Franklin FTSE Eurozone ETF
27.91
+2.59%
IDX VanEck Indonesia Index ETF
12.80
+2.64%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.26
+2.94%
IETC iShares U.S. Tech Independence Focused ETF
71.68
+2.80%
SLX VanEck Steel ETF
57.53
+2.93%
HTUS Hull Tactical US ETF
34.64
+2.91%
TOK iShares MSCI Kokusai ETF
109.49
+2.89%
HOMZ The Hoya Capital Housing ETF
41.79
+2.88%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.22
+2.84%
COPX Global X Copper Miners ETF
37.42
+2.98%
ECH iShares MSCI Chile ETF
30.88
+2.76%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.64
+2.75%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.82
+2.95%
UTES Virtus Reaves Utilities ETF
63.91
+2.72%
IDOG ALPS International Sector Dividend Dogs ETF
31.98
+2.71%
RTH VanEck Retail ETF
222.05
+2.71%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
FLN First Trust Latin America AlphaDEX Fund
18.18
+2.68%
ABFL Abacus FCF Leaders ETF
61.15
+2.65%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.33
+2.61%
AIA iShares Asia 50 ETF
67.59
+2.58%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.54
+2.52%
ATMP Barclays ETN+ Select MLP ETN
28.52
+2.58%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.29
+2.57%
XLY The Consumer Discretionary Select Sector SPDR Fund
185.14
+2.60%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.59
+1.78%
KCE SPDR S&P Capital Markets ETF
116.62
+2.54%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
IAK iShares U.S. Insurance ETF
129.09
+2.53%
VFMF Vanguard U.S. Multifactor ETF Shares
118.83
+2.53%
ITB iShares U.S. Home Construction ETF
89.69
+2.53%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.26
+2.51%
XHB SPDR S&P Homebuilders ETF
91.14
+2.63%
PSP Invesco Global Listed Private Equity ETF
60.72
+2.48%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
305.11
+2.48%
CWS AdvisorShares Focused Equity ETF
63.01
+2.48%
FEZ SPDR EURO STOXX 50 ETF
54.43
+2.44%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.90
+2.46%
CRBN iShares MSCI ACWI Low Carbon Target ETF
184.89
+2.45%
EMQQ EMQQ The Emerging Markets Internet ETF
36.60
+2.43%
DXJ WisdomTree Japan Hedged Equity Fund
103.47
+2.42%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.64
+2.41%
VLU SPDR S&P 1500 Value Tilt ETF
172.04
+2.40%
BFOR Barron's 400 ETF
65.82
+2.39%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.12
+2.39%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.66
+2.51%
XNTK SPDR NYSE Technology ETF
178.62
+2.73%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.16
+2.38%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.21
+2.39%
KIE SPDR S&P Insurance ETF
56.37
+2.29%
XLF The Financial Select Sector SPDR Fund
46.70
+2.30%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
85.62
+2.23%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.92%
FTXN First Trust Nasdaq Oil & Gas ETF
25.91
+2.33%
SPMO Invesco S&P 500 Momentum ETF
87.95
+2.35%
MTUM iShares MSCI USA Momentum Factor ETF
194.63
+2.47%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.81
+2.31%
DWLD Davis Select Worldwide ETF
35.54
+2.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.69
+2.30%
CZA Invesco Zacks Mid-Cap ETF
97.34
+2.29%
XHS SPDR S&P Health Care Services ETF
92.37
+2.29%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.23
+2.28%
SPVM Invesco S&P 500 Value with Momentum ETF
54.01
+2.24%
MGK Vanguard Mega Cap Growth Index Fund
290.75
+2.24%
WLDR Affinity World Leaders Equity ETF
27.66
+2.21%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
116.37
+2.21%
FNCL Fidelity MSCI Financials Index ETF
64.87
+2.21%
FLJH Franklin FTSE Japan Hedged ETF
29.33
+2.20%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.03
+2.20%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.37
+2.13%
SCHG Schwab U.S. Large-Cap Growth ETF
23.52
+2.17%
VFH Vanguard Financials Index Fund ETF Shares
111.70
+2.31%
QINT American Century Quality Diversified International ETF
52.64
+2.18%
QQQ Invesco QQQ Trust
442.41
+2.15%
EZU iShares MSCI Eurozone ETF
54.07
+2.21%
IWP iShares Russell Mid-Cap Growth ETF
112.33
+2.09%
VUG Vanguard Growth Index Fund ETF Shares
349.65
+2.11%
RDVY First Trust Rising Dividend Achievers ETF
54.57
+2.11%
IWF iShares Russell 1000 Growth ETF
339.81
+2.19%
EVX VanEck Environmental Services ETF
34.41
+2.15%
IXP iShares Global Comm Services ETF
93.38
+2.14%
FILL iShares MSCI Global Energy Producers ETF
22.18
+2.14%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.63
+2.30%
PKB Invesco Building & Construction ETF
65.27
+2.11%
USMC Principal U.S. Mega-Cap ETF
53.46
+2.10%
ONEQ Fidelity Nasdaq Composite Index ETF
63.79
+2.10%
IYG iShares U.S. Financial Services ETF
73.50
+2.10%
IVW iShares S&P 500 Growth ETF
87.72
+2.13%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.86
+2.09%
IYF iShares U.S. Financials ETF
105.48
+2.33%