LSE - Delayed Quote USD
VanEck Junior Gold Miners UCITS ETF (GDXJ.L)
53.94
-1.17
(-2.12%)
As of 9:26:38 AM GMT+1. Market Open.
Currency in USD 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 1, 2025 | 55.30 | 55.30 | 53.75 | 53.94 | 53.94 | 17,826 |
Apr 30, 2025 | 54.64 | 55.21 | 53.70 | 55.11 | 55.11 | 93,663 |
Apr 29, 2025 | 54.75 | 55.53 | 54.61 | 54.75 | 54.75 | 45,439 |
Apr 28, 2025 | 54.65 | 55.45 | 54.20 | 54.73 | 54.73 | 59,809 |
Apr 25, 2025 | 55.34 | 55.58 | 54.18 | 54.62 | 54.62 | 49,497 |
Apr 24, 2025 | 55.56 | 56.70 | 55.23 | 55.76 | 55.76 | 44,887 |
Apr 23, 2025 | 55.30 | 55.86 | 54.00 | 54.78 | 54.78 | 70,106 |
Apr 22, 2025 | 59.79 | 60.50 | 58.05 | 58.32 | 58.32 | 45,150 |
Apr 17, 2025 | 58.83 | 58.83 | 56.92 | 57.42 | 57.42 | 34,427 |
Apr 16, 2025 | 58.95 | 59.66 | 58.09 | 58.96 | 58.96 | 56,526 |
Apr 15, 2025 | 56.89 | 57.16 | 56.46 | 56.67 | 56.67 | 50,329 |
Apr 14, 2025 | 55.35 | 56.11 | 54.56 | 56.03 | 56.03 | 31,176 |
Apr 11, 2025 | 53.17 | 55.42 | 53.16 | 54.77 | 54.77 | 59,813 |
Apr 10, 2025 | 50.56 | 52.30 | 49.73 | 52.24 | 52.24 | 44,274 |
Apr 9, 2025 | 46.74 | 48.50 | 46.74 | 47.99 | 47.99 | 25,930 |
Apr 8, 2025 | 47.09 | 48.00 | 46.35 | 47.21 | 47.21 | 44,044 |
Apr 7, 2025 | 44.64 | 49.40 | 43.73 | 44.94 | 44.94 | 65,071 |
Apr 4, 2025 | 50.57 | 51.27 | 45.00 | 46.97 | 46.97 | 86,002 |
Apr 3, 2025 | 50.79 | 52.00 | 48.78 | 51.54 | 51.54 | 129,562 |
Apr 2, 2025 | 51.33 | 51.60 | 50.71 | 51.16 | 51.16 | 35,650 |
Apr 1, 2025 | 51.34 | 51.94 | 50.97 | 51.65 | 51.65 | 24,929 |
Mar 31, 2025 | 52.18 | 52.21 | 49.79 | 50.98 | 50.98 | 56,495 |
Mar 28, 2025 | 53.00 | 53.00 | 51.36 | 51.57 | 51.57 | 60,448 |
Mar 27, 2025 | 50.99 | 51.80 | 50.61 | 51.50 | 51.50 | 69,368 |
Mar 26, 2025 | 50.75 | 51.44 | 50.40 | 50.61 | 50.61 | 38,167 |
Mar 25, 2025 | 50.53 | 51.59 | 49.67 | 51.04 | 51.04 | 47,872 |
Mar 24, 2025 | 49.97 | 50.54 | 49.77 | 50.04 | 50.04 | 8,433 |
Mar 21, 2025 | 50.77 | 50.77 | 49.34 | 49.81 | 49.81 | 16,737 |
Mar 20, 2025 | 50.97 | 50.97 | 50.01 | 50.79 | 50.79 | 48,754 |
Mar 19, 2025 | 50.74 | 50.92 | 49.90 | 50.52 | 50.52 | 33,417 |
Mar 18, 2025 | 51.05 | 51.81 | 50.83 | 51.38 | 51.38 | 73,478 |
Mar 17, 2025 | 49.48 | 50.43 | 49.25 | 50.37 | 50.37 | 23,751 |
Mar 14, 2025 | 49.41 | 49.80 | 49.13 | 49.51 | 49.51 | 21,975 |
Mar 13, 2025 | 47.69 | 49.06 | 47.02 | 48.86 | 48.86 | 26,907 |
Mar 12, 2025 | 46.46 | 47.09 | 46.06 | 47.09 | 47.09 | 10,735 |
Mar 11, 2025 | 47.10 | 47.21 | 44.77 | 45.97 | 45.97 | 41,771 |
Mar 10, 2025 | 46.77 | 46.77 | 45.46 | 45.73 | 45.73 | 50,557 |
Mar 7, 2025 | 46.35 | 47.22 | 46.02 | 46.37 | 46.37 | 8,398 |
Mar 6, 2025 | 46.20 | 46.89 | 45.32 | 46.83 | 46.83 | 5,941 |
Mar 5, 2025 | 44.37 | 45.97 | 44.15 | 45.97 | 45.97 | 46,458 |
Mar 4, 2025 | 44.26 | 45.37 | 43.34 | 43.52 | 43.52 | 49,808 |
Mar 3, 2025 | 44.04 | 45.20 | 43.82 | 44.49 | 44.49 | 49,301 |
Feb 28, 2025 | 43.58 | 43.58 | 42.34 | 43.45 | 43.45 | 23,004 |
Feb 27, 2025 | 45.21 | 45.27 | 44.00 | 44.04 | 44.04 | 60,787 |
Feb 26, 2025 | 44.85 | 45.53 | 44.33 | 45.44 | 45.44 | 8,229 |
Feb 25, 2025 | 45.15 | 45.40 | 44.08 | 44.30 | 44.30 | 18,214 |
Feb 24, 2025 | 45.78 | 45.88 | 44.63 | 45.11 | 45.11 | 42,376 |
Feb 21, 2025 | 46.97 | 47.10 | 45.57 | 45.81 | 45.81 | 12,655 |
Feb 20, 2025 | 46.34 | 47.58 | 46.18 | 47.54 | 47.54 | 19,508 |
Feb 19, 2025 | 46.46 | 46.69 | 45.61 | 45.70 | 45.70 | 8,785 |
Feb 18, 2025 | 46.13 | 46.43 | 45.70 | 46.09 | 46.09 | 26,976 |
Feb 17, 2025 | 46.28 | 46.41 | 45.81 | 46.13 | 46.13 | 7,406 |
Feb 14, 2025 | 46.95 | 47.89 | 46.31 | 46.31 | 46.31 | 45,216 |
Feb 13, 2025 | 47.15 | 47.28 | 46.42 | 46.95 | 46.95 | 16,442 |
Feb 12, 2025 | 46.36 | 46.52 | 45.30 | 46.52 | 46.52 | 25,401 |
Feb 11, 2025 | 47.08 | 47.09 | 46.09 | 46.81 | 46.81 | 14,317 |
Feb 10, 2025 | 46.55 | 47.35 | 46.55 | 47.03 | 47.03 | 23,713 |
Feb 7, 2025 | 46.28 | 46.87 | 46.02 | 46.17 | 46.17 | 11,555 |
Feb 6, 2025 | 46.34 | 46.67 | 45.78 | 46.26 | 46.26 | 17,055 |
Feb 5, 2025 | 45.44 | 46.91 | 45.44 | 46.63 | 46.63 | 61,252 |
Feb 4, 2025 | 44.25 | 45.12 | 43.94 | 44.93 | 44.93 | 45,996 |
Feb 3, 2025 | 43.00 | 44.75 | 42.89 | 44.79 | 44.79 | 16,050 |
Jan 31, 2025 | 44.41 | 44.41 | 43.94 | 44.16 | 44.16 | 17,722 |
Jan 30, 2025 | 42.72 | 44.75 | 42.72 | 44.60 | 44.60 | 8,369 |
Jan 29, 2025 | 42.02 | 42.93 | 42.02 | 42.61 | 42.61 | 5,059 |
Jan 28, 2025 | 41.64 | 42.04 | 41.48 | 41.63 | 41.63 | 3,343 |
Jan 27, 2025 | 42.19 | 42.51 | 41.44 | 41.44 | 41.44 | 16,443 |
Jan 24, 2025 | 42.55 | 43.02 | 42.53 | 42.88 | 42.88 | 18,505 |
Jan 23, 2025 | 42.29 | 42.29 | 41.47 | 41.79 | 41.79 | 22,572 |
Jan 22, 2025 | 42.75 | 43.00 | 42.13 | 42.25 | 42.25 | 7,548 |
Jan 21, 2025 | 42.14 | 42.68 | 41.46 | 42.59 | 42.59 | 31,541 |
Jan 20, 2025 | 41.23 | 41.71 | 41.23 | 41.49 | 41.49 | 4,480 |
Jan 17, 2025 | 41.13 | 41.69 | 40.78 | 41.69 | 41.69 | 4,829 |
Jan 16, 2025 | 41.87 | 41.96 | 41.39 | 41.88 | 41.88 | 5,830 |
Jan 15, 2025 | 41.30 | 42.16 | 40.95 | 41.03 | 41.03 | 15,105 |
Jan 14, 2025 | 40.22 | 41.32 | 40.09 | 41.32 | 41.32 | 4,620 |
Jan 13, 2025 | 40.78 | 40.87 | 39.46 | 39.82 | 39.82 | 6,539 |
Jan 10, 2025 | 41.51 | 41.66 | 40.55 | 40.84 | 40.84 | 25,251 |
Jan 9, 2025 | 40.52 | 41.64 | 40.52 | 40.99 | 40.99 | 4,692 |
Jan 8, 2025 | 40.23 | 40.52 | 39.78 | 40.50 | 40.50 | 2,484 |
Jan 7, 2025 | 39.67 | 40.86 | 39.67 | 40.08 | 40.08 | 20,542 |
Jan 6, 2025 | 39.90 | 40.52 | 39.48 | 39.63 | 39.63 | 10,286 |
Jan 3, 2025 | 40.28 | 40.33 | 39.95 | 39.94 | 39.94 | 4,268 |
Jan 2, 2025 | 38.96 | 40.09 | 38.83 | 40.08 | 40.08 | 7,626 |
Dec 31, 2024 | 37.91 | 38.34 | 37.91 | 38.10 | 38.10 | 2,365 |
Dec 30, 2024 | 38.34 | 39.16 | 37.59 | 37.65 | 37.65 | 6,883 |
Dec 27, 2024 | 39.57 | 39.57 | 38.19 | 38.40 | 38.40 | 947 |
Dec 24, 2024 | 38.81 | 39.61 | 38.81 | 38.84 | 38.84 | 234 |
Dec 23, 2024 | 38.95 | 39.36 | 38.51 | 38.65 | 38.65 | 13,561 |
Dec 20, 2024 | 38.58 | 39.57 | 38.23 | 39.27 | 39.27 | 13,635 |
Dec 19, 2024 | 39.61 | 39.71 | 38.60 | 38.79 | 38.79 | 17,817 |
Dec 18, 2024 | 41.31 | 41.31 | 40.11 | 40.49 | 40.49 | 12,660 |
Dec 17, 2024 | 40.89 | 41.21 | 40.30 | 40.32 | 40.32 | 5,520 |
Dec 16, 2024 | 41.60 | 41.79 | 40.92 | 40.89 | 40.89 | 7,953 |
Dec 13, 2024 | 42.33 | 42.63 | 41.10 | 41.13 | 41.13 | 9,705 |
Dec 12, 2024 | 44.21 | 44.68 | 42.36 | 42.77 | 42.77 | 52,109 |
Dec 11, 2024 | 43.01 | 44.60 | 43.01 | 44.30 | 44.30 | 6,194 |
Dec 10, 2024 | 43.43 | 43.93 | 43.10 | 43.18 | 43.18 | 17,338 |
Dec 9, 2024 | 42.07 | 44.19 | 42.07 | 44.03 | 44.03 | 37,326 |
Dec 6, 2024 | 42.72 | 42.72 | 41.67 | 41.83 | 41.83 | 3,493 |
Dec 5, 2024 | 43.32 | 43.32 | 42.18 | 42.19 | 42.19 | 3,050 |
Dec 4, 2024 | 42.15 | 42.73 | 42.15 | 42.71 | 42.71 | 12,687 |
Dec 3, 2024 | 41.51 | 42.60 | 41.14 | 42.69 | 42.69 | 24,899 |
Dec 2, 2024 | 41.37 | 41.62 | 40.91 | 41.14 | 41.14 | 11,285 |
Nov 29, 2024 | 42.16 | 42.17 | 41.72 | 41.76 | 41.76 | 4,362 |
Nov 28, 2024 | 40.01 | 41.90 | 40.00 | 41.08 | 41.08 | 10,743 |
Nov 27, 2024 | 41.35 | 41.90 | 41.33 | 41.42 | 41.42 | 8,474 |
Nov 26, 2024 | 40.54 | 41.44 | 40.54 | 41.15 | 41.15 | 35,035 |
Nov 25, 2024 | 41.88 | 42.15 | 40.68 | 40.85 | 40.85 | 10,382 |
Nov 22, 2024 | 42.90 | 43.29 | 42.16 | 42.23 | 42.23 | 19,140 |
Nov 21, 2024 | 41.80 | 42.50 | 41.80 | 42.09 | 42.09 | 17,768 |
Nov 20, 2024 | 41.63 | 42.02 | 41.54 | 41.70 | 41.70 | 5,520 |
Nov 19, 2024 | 41.91 | 42.25 | 41.47 | 41.63 | 41.63 | 28,855 |
Nov 18, 2024 | 39.76 | 42.72 | 39.76 | 41.74 | 41.74 | 14,178 |
Nov 15, 2024 | 39.65 | 40.38 | 39.36 | 39.76 | 39.76 | 14,182 |
Nov 14, 2024 | 39.12 | 39.90 | 38.65 | 39.89 | 39.89 | 40,948 |
Nov 13, 2024 | 40.38 | 40.86 | 39.95 | 39.95 | 39.95 | 39,488 |
Nov 12, 2024 | 40.36 | 41.07 | 40.00 | 40.15 | 40.15 | 15,330 |
Nov 11, 2024 | 42.98 | 43.19 | 40.41 | 40.64 | 40.64 | 52,848 |
Nov 8, 2024 | 43.41 | 44.10 | 42.91 | 43.04 | 43.04 | 52,074 |
Nov 7, 2024 | 42.65 | 43.69 | 42.65 | 43.40 | 43.40 | 35,596 |
Nov 6, 2024 | 44.32 | 44.86 | 41.85 | 43.11 | 43.11 | 35,578 |
Nov 5, 2024 | 44.71 | 45.16 | 44.34 | 44.47 | 44.47 | 7,342 |
Nov 4, 2024 | 44.98 | 45.17 | 44.50 | 44.72 | 44.72 | 9,736 |
Nov 1, 2024 | 45.52 | 45.94 | 45.15 | 45.03 | 45.03 | 3,391 |
Oct 31, 2024 | 46.59 | 46.59 | 44.46 | 44.95 | 44.95 | 7,524 |
Oct 30, 2024 | 46.75 | 47.47 | 45.88 | 46.28 | 46.28 | 37,470 |
Oct 29, 2024 | 46.51 | 47.19 | 46.19 | 46.67 | 46.67 | 46,708 |
Oct 28, 2024 | 46.64 | 46.65 | 46.02 | 46.49 | 46.49 | 18,427 |
Oct 25, 2024 | 47.53 | 47.53 | 46.57 | 47.04 | 47.04 | 25,093 |
Oct 24, 2024 | 47.79 | 48.79 | 46.77 | 46.81 | 46.81 | 27,492 |
Oct 23, 2024 | 48.58 | 48.91 | 47.04 | 47.14 | 47.14 | 96,718 |
Oct 22, 2024 | 48.08 | 48.65 | 47.80 | 48.43 | 48.43 | 18,399 |
Oct 21, 2024 | 48.46 | 48.46 | 47.23 | 47.42 | 47.42 | 55,456 |
Oct 18, 2024 | 45.65 | 46.77 | 45.44 | 46.77 | 46.77 | 30,209 |
Oct 17, 2024 | 44.89 | 45.50 | 44.50 | 45.43 | 45.43 | 12,117 |
Oct 16, 2024 | 44.11 | 45.50 | 43.51 | 45.50 | 45.50 | 9,721 |
Oct 15, 2024 | 43.48 | 43.98 | 43.14 | 43.87 | 43.87 | 9,794 |
Oct 14, 2024 | 43.76 | 43.87 | 42.94 | 43.11 | 43.11 | 28,315 |
Oct 11, 2024 | 43.40 | 43.78 | 43.29 | 43.76 | 43.76 | 11,094 |
Oct 10, 2024 | 41.90 | 42.61 | 41.66 | 42.33 | 42.33 | 22,080 |
Oct 9, 2024 | 41.36 | 41.80 | 41.02 | 41.38 | 41.38 | 8,484 |
Oct 8, 2024 | 41.70 | 42.03 | 41.20 | 41.21 | 41.21 | 4,839 |
Oct 7, 2024 | 42.50 | 42.69 | 41.72 | 41.80 | 41.80 | 15,529 |
Oct 4, 2024 | 42.99 | 43.61 | 42.23 | 43.25 | 43.25 | 17,024 |
Oct 3, 2024 | 43.66 | 43.66 | 42.30 | 42.24 | 42.24 | 34,326 |
Oct 2, 2024 | 43.07 | 43.92 | 43.03 | 43.18 | 43.18 | 15,731 |
Oct 1, 2024 | 43.01 | 43.95 | 43.01 | 43.39 | 43.39 | 28,275 |
Sep 30, 2024 | 43.61 | 44.03 | 42.50 | 42.60 | 42.60 | 69,513 |
Sep 27, 2024 | 45.06 | 45.12 | 43.76 | 44.12 | 44.12 | 53,580 |
Sep 26, 2024 | 44.77 | 45.43 | 44.53 | 45.24 | 45.24 | 55,234 |
Sep 25, 2024 | 44.33 | 44.92 | 43.99 | 44.53 | 44.53 | 48,509 |
Sep 24, 2024 | 43.95 | 44.38 | 42.87 | 44.33 | 44.33 | 39,103 |
Sep 23, 2024 | 43.58 | 44.20 | 42.94 | 43.92 | 43.92 | 21,350 |
Sep 20, 2024 | 43.77 | 43.77 | 43.04 | 43.24 | 43.24 | 20,778 |
Sep 19, 2024 | 42.94 | 43.76 | 42.37 | 43.01 | 43.01 | 39,029 |
Sep 18, 2024 | 42.45 | 42.80 | 42.10 | 42.22 | 42.22 | 28,515 |
Sep 17, 2024 | 42.76 | 43.21 | 42.49 | 42.58 | 42.58 | 15,989 |
Sep 16, 2024 | 42.99 | 43.27 | 42.53 | 42.53 | 42.53 | 62,698 |
Sep 13, 2024 | 41.96 | 43.04 | 41.93 | 42.67 | 42.67 | 42,175 |
Sep 12, 2024 | 39.45 | 41.34 | 39.23 | 41.26 | 41.26 | 14,854 |
Sep 11, 2024 | 38.62 | 39.00 | 38.01 | 38.27 | 38.27 | 22,525 |
Sep 10, 2024 | 38.05 | 38.16 | 37.63 | 38.16 | 38.16 | 2,280 |
Sep 9, 2024 | 37.37 | 37.96 | 37.37 | 37.83 | 37.83 | 6,529 |
Sep 6, 2024 | 39.00 | 39.23 | 37.66 | 37.74 | 37.74 | 11,441 |
Sep 5, 2024 | 38.24 | 39.05 | 38.18 | 38.86 | 38.86 | 17,087 |
Sep 4, 2024 | 38.17 | 38.66 | 37.34 | 38.30 | 38.30 | 19,559 |
Sep 3, 2024 | 40.04 | 40.04 | 38.00 | 38.17 | 38.17 | 14,453 |
Sep 2, 2024 | 39.88 | 40.03 | 39.72 | 40.01 | 40.01 | 23,135 |
Aug 30, 2024 | 40.77 | 40.95 | 40.16 | 40.16 | 40.16 | 12,730 |
Aug 29, 2024 | 40.50 | 40.89 | 40.24 | 40.72 | 40.72 | 11,100 |
Aug 28, 2024 | 40.90 | 41.03 | 40.10 | 40.13 | 40.13 | 5,525 |
Aug 27, 2024 | 41.69 | 41.69 | 40.54 | 40.54 | 40.54 | 23,626 |
Aug 23, 2024 | 41.60 | 42.09 | 41.33 | 41.98 | 41.98 | 17,987 |
Aug 22, 2024 | 42.17 | 42.19 | 40.87 | 41.51 | 41.51 | 11,354 |
Aug 21, 2024 | 42.08 | 42.26 | 41.62 | 42.10 | 42.10 | 19,757 |
Aug 20, 2024 | 41.55 | 42.50 | 41.50 | 41.97 | 41.97 | 30,060 |
Aug 19, 2024 | 40.54 | 41.62 | 40.44 | 41.56 | 41.56 | 16,966 |
Aug 16, 2024 | 39.51 | 40.34 | 39.51 | 40.01 | 40.01 | 11,554 |
Aug 15, 2024 | 40.00 | 40.00 | 38.95 | 39.49 | 39.49 | 22,648 |
Aug 14, 2024 | 39.28 | 39.59 | 38.43 | 38.77 | 38.77 | 5,675 |
Aug 13, 2024 | 38.68 | 39.32 | 38.36 | 39.20 | 39.20 | 13,662 |
Aug 12, 2024 | 38.33 | 38.33 | 37.58 | 38.03 | 38.03 | 31,109 |
Aug 9, 2024 | 37.09 | 37.33 | 36.78 | 37.17 | 37.17 | 9,182 |
Aug 8, 2024 | 36.46 | 36.86 | 36.24 | 36.97 | 36.97 | 30,504 |
Aug 7, 2024 | 37.67 | 37.94 | 37.22 | 37.42 | 37.42 | 33,663 |
Aug 6, 2024 | 37.36 | 37.36 | 36.39 | 37.00 | 37.00 | 71,335 |
Aug 5, 2024 | 37.85 | 38.43 | 35.01 | 36.91 | 36.91 | 120,711 |
Aug 2, 2024 | 39.71 | 40.50 | 38.20 | 38.21 | 38.21 | 32,524 |
Aug 1, 2024 | 40.67 | 40.67 | 39.43 | 39.47 | 39.47 | 62,505 |
Jul 31, 2024 | 39.62 | 40.38 | 36.94 | 40.10 | 40.10 | 12,270 |
Jul 30, 2024 | 39.09 | 39.46 | 38.87 | 38.87 | 38.87 | 3,464 |
Jul 29, 2024 | 39.08 | 39.18 | 38.28 | 38.47 | 38.47 | 31,165 |
Jul 26, 2024 | 38.65 | 39.14 | 38.39 | 39.14 | 39.14 | 23,919 |
Jul 25, 2024 | 38.92 | 38.92 | 38.29 | 38.54 | 38.54 | 25,325 |
Jul 24, 2024 | 40.53 | 41.43 | 40.43 | 41.43 | 41.43 | 14,331 |
Jul 23, 2024 | 39.85 | 40.39 | 39.70 | 40.07 | 40.07 | 7,289 |
Jul 22, 2024 | 40.45 | 40.47 | 39.96 | 39.95 | 39.95 | 2,777 |
Jul 19, 2024 | 40.34 | 40.68 | 39.70 | 40.42 | 40.42 | 15,386 |
Jul 18, 2024 | 42.10 | 42.45 | 41.34 | 41.33 | 41.33 | 4,928 |
Jul 17, 2024 | 42.75 | 43.00 | 41.96 | 42.12 | 42.12 | 17,282 |
Jul 16, 2024 | 41.66 | 42.87 | 41.59 | 42.87 | 42.87 | 13,369 |
Jul 15, 2024 | 41.80 | 42.21 | 41.25 | 41.92 | 41.92 | 29,147 |
Jul 12, 2024 | 41.36 | 41.94 | 41.04 | 41.53 | 41.53 | 29,349 |
Jul 11, 2024 | 40.83 | 41.72 | 40.63 | 41.53 | 41.53 | 20,768 |
Jul 10, 2024 | 39.72 | 40.66 | 39.34 | 40.57 | 40.57 | 12,720 |
Jul 9, 2024 | 39.63 | 39.80 | 39.13 | 39.19 | 39.19 | 10,002 |
Jul 8, 2024 | 39.15 | 39.39 | 38.91 | 39.10 | 39.10 | 7,276 |
Jul 5, 2024 | 38.63 | 39.60 | 37.77 | 39.60 | 39.60 | 19,425 |
Jul 4, 2024 | 38.24 | 38.54 | 38.14 | 38.64 | 38.64 | 914 |
Jul 3, 2024 | 37.26 | 38.63 | 37.20 | 38.60 | 38.60 | 21,542 |
Jul 2, 2024 | 36.75 | 37.22 | 36.60 | 36.76 | 36.76 | 17,668 |
Jul 1, 2024 | 37.15 | 37.42 | 36.83 | 36.85 | 36.85 | 14,612 |
Jun 28, 2024 | 37.32 | 37.49 | 36.90 | 36.94 | 36.94 | 4,096 |
Jun 27, 2024 | 36.59 | 37.48 | 36.58 | 37.19 | 37.19 | 9,616 |
Jun 26, 2024 | 36.60 | 36.75 | 36.22 | 36.63 | 36.63 | 5,078 |
Jun 25, 2024 | 37.31 | 37.31 | 36.73 | 36.76 | 36.76 | 1,307 |
Jun 24, 2024 | 37.17 | 37.63 | 37.10 | 37.26 | 37.26 | 7,329 |
Jun 21, 2024 | 37.86 | 38.11 | 36.95 | 37.01 | 37.01 | 11,412 |
Jun 20, 2024 | 37.44 | 38.12 | 37.23 | 37.77 | 37.77 | 14,425 |
Jun 19, 2024 | 37.02 | 37.18 | 36.82 | 37.35 | 37.35 | 1,668 |
Jun 18, 2024 | 36.17 | 36.82 | 36.00 | 36.71 | 36.71 | 3,672 |
Jun 17, 2024 | 36.27 | 36.51 | 36.00 | 36.06 | 36.06 | 1,328 |
Jun 14, 2024 | 36.50 | 36.91 | 36.02 | 36.17 | 36.17 | 6,656 |
Jun 13, 2024 | 36.88 | 37.29 | 36.44 | 36.44 | 36.44 | 26,621 |
Jun 12, 2024 | 37.00 | 38.00 | 36.82 | 37.63 | 37.63 | 9,723 |
Jun 11, 2024 | 37.11 | 37.13 | 36.53 | 36.69 | 36.69 | 10,900 |
Jun 10, 2024 | 37.15 | 37.37 | 36.60 | 36.78 | 36.78 | 54,583 |
Jun 7, 2024 | 39.78 | 39.78 | 37.15 | 37.15 | 37.15 | 21,073 |
Jun 6, 2024 | 38.87 | 39.51 | 38.66 | 39.62 | 39.62 | 46,984 |
Jun 5, 2024 | 38.36 | 38.57 | 37.81 | 38.57 | 38.57 | 18,904 |
Jun 4, 2024 | 39.65 | 39.65 | 37.64 | 38.03 | 38.03 | 13,817 |
Jun 3, 2024 | 39.10 | 39.65 | 39.10 | 39.63 | 39.63 | 10,189 |
May 31, 2024 | 40.30 | 40.37 | 39.00 | 39.00 | 39.00 | 13,965 |
May 30, 2024 | 39.28 | 40.00 | 38.80 | 39.76 | 39.76 | 6,668 |
May 29, 2024 | 40.30 | 40.33 | 39.48 | 39.59 | 39.59 | 99,412 |
May 28, 2024 | 39.95 | 40.38 | 39.62 | 39.68 | 39.68 | 18,568 |
May 24, 2024 | 38.90 | 39.84 | 38.65 | 38.99 | 38.99 | 9,072 |
May 23, 2024 | 39.50 | 39.50 | 38.46 | 38.46 | 38.46 | 33,976 |
May 22, 2024 | 40.80 | 40.85 | 39.58 | 40.11 | 40.11 | 40,404 |
May 21, 2024 | 40.66 | 41.14 | 40.48 | 41.02 | 41.02 | 17,344 |
May 20, 2024 | 40.91 | 41.35 | 40.23 | 41.06 | 41.06 | 27,188 |
May 17, 2024 | 39.48 | 40.30 | 38.76 | 39.99 | 39.99 | 24,300 |
May 16, 2024 | 39.12 | 39.12 | 38.41 | 38.54 | 38.54 | 10,546 |
May 15, 2024 | 38.50 | 39.49 | 37.90 | 39.49 | 39.49 | 23,330 |
May 14, 2024 | 37.66 | 38.19 | 37.65 | 38.03 | 38.03 | 14,759 |
May 13, 2024 | 38.38 | 38.38 | 37.47 | 37.49 | 37.49 | 16,363 |
May 10, 2024 | 38.62 | 39.00 | 38.11 | 38.32 | 38.32 | 44,396 |
May 9, 2024 | 36.91 | 37.91 | 36.69 | 37.90 | 37.90 | 6,766 |
May 8, 2024 | 37.00 | 37.15 | 36.46 | 37.06 | 37.06 | 27,078 |
May 7, 2024 | 36.63 | 36.80 | 36.36 | 37.00 | 37.00 | 38,867 |
May 3, 2024 | 35.83 | 36.51 | 35.50 | 35.73 | 35.73 | 5,597 |
May 2, 2024 | 35.93 | 36.51 | 35.31 | 36.51 | 36.51 | 7,939 |
May 1, 2024 | 35.53 | 36.00 | 35.32 | 35.65 | 35.65 | 2,650 |
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%