LSE - Delayed Quote GBP
VanEck Junior Gold Miners UCITS ETF (GJGB.L)
43.33
-1.36
(-3.05%)
At close: April 17 at 4:35:29 PM GMT+1
Currency in GBP 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 17, 2025 | 44.11 | 44.64 | 43.08 | 43.33 | 43.33 | 30,425 |
Apr 16, 2025 | 44.17 | 45.03 | 43.79 | 44.69 | 44.69 | 36,549 |
Apr 15, 2025 | 42.89 | 43.92 | 42.64 | 42.67 | 42.67 | 21,719 |
Apr 14, 2025 | 42.36 | 42.60 | 40.86 | 42.35 | 42.35 | 32,594 |
Apr 11, 2025 | 41.34 | 42.54 | 40.71 | 41.91 | 41.91 | 30,740 |
Apr 10, 2025 | 39.66 | 40.46 | 38.53 | 40.40 | 40.40 | 17,209 |
Apr 9, 2025 | 36.14 | 37.97 | 35.99 | 37.28 | 37.28 | 19,950 |
Apr 8, 2025 | 37.10 | 37.62 | 36.74 | 36.95 | 36.95 | 36,977 |
Apr 7, 2025 | 34.28 | 37.53 | 33.28 | 35.49 | 35.49 | 57,493 |
Apr 4, 2025 | 38.87 | 39.29 | 34.19 | 35.94 | 35.94 | 75,998 |
Apr 3, 2025 | 38.84 | 39.53 | 36.94 | 39.15 | 39.15 | 46,674 |
Apr 2, 2025 | 39.50 | 39.92 | 35.31 | 39.44 | 39.44 | 9,078 |
Apr 1, 2025 | 40.07 | 40.14 | 28.20 | 39.94 | 39.94 | 12,642 |
Mar 31, 2025 | 40.18 | 40.37 | 38.37 | 39.47 | 39.47 | 51,599 |
Mar 28, 2025 | 40.22 | 40.77 | 39.64 | 39.81 | 39.81 | 36,835 |
Mar 27, 2025 | 39.40 | 39.93 | 39.05 | 39.73 | 39.73 | 29,747 |
Mar 26, 2025 | 39.32 | 39.63 | 39.13 | 39.26 | 39.26 | 18,570 |
Mar 25, 2025 | 38.94 | 39.84 | 38.79 | 39.34 | 39.34 | 13,345 |
Mar 24, 2025 | 38.93 | 38.99 | 28.20 | 38.79 | 38.79 | 17,238 |
Mar 21, 2025 | 38.67 | 38.98 | 38.09 | 38.47 | 38.47 | 15,442 |
Mar 20, 2025 | 38.99 | 39.41 | 38.68 | 39.04 | 39.04 | 22,170 |
Mar 19, 2025 | 39.07 | 39.20 | 38.32 | 39.04 | 39.04 | 23,138 |
Mar 18, 2025 | 39.63 | 39.93 | 39.20 | 39.54 | 39.54 | 49,919 |
Mar 17, 2025 | 38.32 | 38.84 | 37.18 | 38.75 | 38.75 | 19,541 |
Mar 14, 2025 | 38.17 | 38.52 | 37.95 | 38.29 | 38.29 | 24,098 |
Mar 13, 2025 | 36.67 | 37.97 | 36.55 | 37.74 | 37.74 | 20,507 |
Mar 12, 2025 | 35.97 | 36.32 | 35.71 | 36.22 | 36.22 | 17,585 |
Mar 11, 2025 | 35.22 | 35.94 | 34.83 | 35.54 | 35.54 | 48,314 |
Mar 10, 2025 | 35.96 | 36.26 | 35.20 | 35.37 | 35.37 | 50,563 |
Mar 7, 2025 | 36.42 | 36.60 | 34.86 | 36.01 | 36.01 | 5,371 |
Mar 6, 2025 | 35.55 | 36.69 | 35.04 | 36.33 | 36.33 | 9,294 |
Mar 5, 2025 | 34.98 | 35.75 | 34.53 | 35.76 | 35.76 | 10,596 |
Mar 4, 2025 | 34.91 | 34.96 | 34.06 | 34.17 | 34.17 | 12,822 |
Mar 3, 2025 | 35.06 | 35.85 | 31.20 | 35.03 | 35.03 | 9,732 |
Feb 28, 2025 | 34.18 | 34.50 | 33.82 | 34.44 | 34.44 | 21,539 |
Feb 27, 2025 | 35.53 | 35.68 | 31.20 | 35.02 | 35.02 | 27,404 |
Feb 26, 2025 | 35.67 | 35.88 | 35.05 | 35.75 | 35.75 | 5,192 |
Feb 25, 2025 | 35.67 | 36.08 | 34.89 | 34.81 | 34.81 | 12,962 |
Feb 24, 2025 | 36.20 | 36.26 | 35.37 | 35.71 | 35.71 | 20,218 |
Feb 21, 2025 | 36.80 | 37.22 | 36.03 | 36.22 | 36.22 | 11,916 |
Feb 20, 2025 | 36.92 | 37.59 | 36.45 | 37.57 | 37.57 | 8,381 |
Feb 19, 2025 | 36.81 | 37.10 | 36.33 | 36.43 | 36.43 | 12,199 |
Feb 18, 2025 | 36.75 | 37.60 | 36.32 | 36.49 | 36.49 | 14,355 |
Feb 17, 2025 | 36.73 | 36.75 | 36.30 | 36.52 | 36.52 | 18,583 |
Feb 14, 2025 | 37.79 | 38.08 | 35.64 | 36.72 | 36.72 | 51,691 |
Feb 13, 2025 | 37.75 | 38.31 | 37.27 | 37.42 | 37.42 | 15,658 |
Feb 12, 2025 | 36.91 | 37.44 | 36.55 | 37.33 | 37.33 | 29,050 |
Feb 11, 2025 | 38.00 | 38.15 | 37.16 | 37.65 | 37.65 | 10,009 |
Feb 10, 2025 | 37.80 | 38.25 | 37.49 | 37.88 | 37.88 | 28,568 |
Feb 7, 2025 | 37.19 | 37.79 | 36.54 | 37.36 | 37.36 | 8,224 |
Feb 6, 2025 | 37.13 | 37.59 | 36.79 | 36.97 | 36.97 | 8,182 |
Feb 5, 2025 | 36.85 | 37.56 | 36.37 | 37.12 | 37.12 | 13,710 |
Feb 4, 2025 | 35.37 | 36.23 | 35.26 | 36.00 | 36.00 | 10,255 |
Feb 3, 2025 | 34.90 | 36.18 | 34.84 | 36.06 | 36.06 | 39,771 |
Jan 31, 2025 | 35.71 | 35.90 | 35.44 | 35.54 | 35.54 | 48,091 |
Jan 30, 2025 | 34.70 | 35.89 | 34.52 | 35.76 | 35.76 | 13,167 |
Jan 29, 2025 | 33.81 | 34.69 | 33.70 | 34.23 | 34.23 | 2,049 |
Jan 28, 2025 | 33.49 | 34.56 | 32.65 | 33.44 | 33.44 | 2,703 |
Jan 27, 2025 | 33.50 | 34.08 | 32.95 | 33.24 | 33.24 | 7,686 |
Jan 24, 2025 | 34.24 | 34.58 | 33.36 | 34.31 | 34.31 | 17,487 |
Jan 23, 2025 | 34.12 | 34.35 | 33.68 | 33.78 | 33.78 | 11,513 |
Jan 22, 2025 | 34.79 | 34.85 | 34.17 | 34.28 | 34.28 | 8,030 |
Jan 21, 2025 | 34.34 | 34.72 | 33.81 | 34.48 | 34.48 | 10,574 |
Jan 20, 2025 | 34.11 | 34.15 | 33.63 | 33.74 | 33.74 | 10,230 |
Jan 17, 2025 | 33.48 | 34.19 | 33.48 | 33.99 | 33.99 | 6,949 |
Jan 16, 2025 | 34.32 | 34.42 | 33.82 | 34.10 | 34.10 | 15,855 |
Jan 15, 2025 | 33.86 | 34.27 | 33.28 | 33.47 | 33.47 | 16,438 |
Jan 14, 2025 | 33.00 | 34.24 | 32.87 | 33.81 | 33.81 | 8,573 |
Jan 13, 2025 | 33.61 | 33.71 | 32.50 | 32.77 | 32.77 | 24,977 |
Jan 10, 2025 | 33.77 | 34.12 | 33.28 | 33.45 | 33.45 | 10,395 |
Jan 9, 2025 | 33.05 | 33.60 | 33.05 | 33.35 | 33.35 | 9,692 |
Jan 8, 2025 | 32.06 | 32.73 | 31.84 | 32.78 | 32.78 | 1,446 |
Jan 7, 2025 | 31.99 | 32.58 | 31.70 | 32.21 | 32.21 | 4,050 |
Jan 6, 2025 | 31.99 | 32.35 | 31.51 | 31.57 | 31.57 | 8,400 |
Jan 3, 2025 | 32.33 | 32.52 | 32.05 | 32.08 | 32.08 | 4,045 |
Jan 2, 2025 | 31.03 | 32.43 | 31.02 | 32.36 | 32.36 | 4,966 |
Dec 31, 2024 | 30.36 | 30.54 | 30.23 | 30.39 | 30.39 | 3,740 |
Dec 30, 2024 | 30.58 | 30.97 | 30.04 | 30.09 | 30.09 | 12,603 |
Dec 27, 2024 | 31.15 | 31.15 | 30.44 | 30.64 | 30.64 | 8,107 |
Dec 24, 2024 | 31.00 | 31.26 | 30.91 | 31.07 | 31.07 | 899 |
Dec 23, 2024 | 31.34 | 31.34 | 30.31 | 31.04 | 31.04 | 9,313 |
Dec 20, 2024 | 31.12 | 32.31 | 30.63 | 31.13 | 31.13 | 10,011 |
Dec 19, 2024 | 31.38 | 31.42 | 30.50 | 30.87 | 30.87 | 10,037 |
Dec 18, 2024 | 32.21 | 32.25 | 31.83 | 31.91 | 31.91 | 6,617 |
Dec 17, 2024 | 32.16 | 32.83 | 31.63 | 31.76 | 31.76 | 3,545 |
Dec 16, 2024 | 32.47 | 32.99 | 32.07 | 32.04 | 32.04 | 7,045 |
Dec 13, 2024 | 33.51 | 33.70 | 32.56 | 32.61 | 32.61 | 11,951 |
Dec 12, 2024 | 34.90 | 35.11 | 29.00 | 33.88 | 33.88 | 38,311 |
Dec 11, 2024 | 33.70 | 35.01 | 33.70 | 34.92 | 34.92 | 190,307 |
Dec 10, 2024 | 34.25 | 34.43 | 33.80 | 33.86 | 33.86 | 56,894 |
Dec 9, 2024 | 33.32 | 34.59 | 33.03 | 34.34 | 34.34 | 27,245 |
Dec 6, 2024 | 33.38 | 33.41 | 32.67 | 32.81 | 32.81 | 9,357 |
Dec 5, 2024 | 33.59 | 33.61 | 33.22 | 33.24 | 33.24 | 15,618 |
Dec 4, 2024 | 33.25 | 33.60 | 33.22 | 33.62 | 33.62 | 2,427 |
Dec 3, 2024 | 32.79 | 33.60 | 32.61 | 33.72 | 33.72 | 7,756 |
Dec 2, 2024 | 32.61 | 32.87 | 32.31 | 32.62 | 32.62 | 6,201 |
Nov 29, 2024 | 33.27 | 33.38 | 32.72 | 32.97 | 32.97 | 2,892 |
Nov 28, 2024 | 32.83 | 32.95 | 32.45 | 32.72 | 32.72 | 5,960 |
Nov 27, 2024 | 32.96 | 33.10 | 32.57 | 32.66 | 32.66 | 26,314 |
Nov 26, 2024 | 32.70 | 32.90 | 32.32 | 32.49 | 32.49 | 6,194 |
Nov 25, 2024 | 33.25 | 33.28 | 32.44 | 32.37 | 32.37 | 15,998 |
Nov 22, 2024 | 34.07 | 34.56 | 33.82 | 33.71 | 33.71 | 12,063 |
Nov 21, 2024 | 33.28 | 33.64 | 33.14 | 33.24 | 33.24 | 13,918 |
Nov 20, 2024 | 32.80 | 33.16 | 32.78 | 32.95 | 32.95 | 15,275 |
Nov 19, 2024 | 33.37 | 33.39 | 32.74 | 32.94 | 32.94 | 17,895 |
Nov 18, 2024 | 32.19 | 33.33 | 31.91 | 33.10 | 33.10 | 12,522 |
Nov 15, 2024 | 31.29 | 32.02 | 31.12 | 31.45 | 31.45 | 5,877 |
Nov 14, 2024 | 30.83 | 31.47 | 30.46 | 31.34 | 31.34 | 31,543 |
Nov 13, 2024 | 31.79 | 32.04 | 31.48 | 31.34 | 31.34 | 26,205 |
Nov 12, 2024 | 31.09 | 31.97 | 31.08 | 31.39 | 31.39 | 30,276 |
Nov 11, 2024 | 33.33 | 33.49 | 30.87 | 31.29 | 31.29 | 37,280 |
Nov 8, 2024 | 33.65 | 33.75 | 33.25 | 33.31 | 33.31 | 35,410 |
Nov 7, 2024 | 33.20 | 33.64 | 33.05 | 33.36 | 33.36 | 20,917 |
Nov 6, 2024 | 34.21 | 34.73 | 32.69 | 33.25 | 33.25 | 38,385 |
Nov 5, 2024 | 34.19 | 34.71 | 34.19 | 34.18 | 34.18 | 5,208 |
Nov 4, 2024 | 34.67 | 34.77 | 34.43 | 34.53 | 34.53 | 10,784 |
Nov 1, 2024 | 35.24 | 35.44 | 34.86 | 34.88 | 34.88 | 7,277 |
Oct 31, 2024 | 34.83 | 35.70 | 34.54 | 34.90 | 34.90 | 8,088 |
Oct 30, 2024 | 36.48 | 36.56 | 35.31 | 35.63 | 35.63 | 13,212 |
Oct 29, 2024 | 35.85 | 36.45 | 35.64 | 35.78 | 35.78 | 45,314 |
Oct 28, 2024 | 35.82 | 35.91 | 35.47 | 35.80 | 35.80 | 19,863 |
Oct 25, 2024 | 35.93 | 36.52 | 35.80 | 36.31 | 36.31 | 9,912 |
Oct 24, 2024 | 37.08 | 37.24 | 35.45 | 36.11 | 36.11 | 11,311 |
Oct 23, 2024 | 37.47 | 37.60 | 27.00 | 36.44 | 36.44 | 9,846 |
Oct 22, 2024 | 36.96 | 37.50 | 36.78 | 37.28 | 37.28 | 37,502 |
Oct 21, 2024 | 37.00 | 37.24 | 36.38 | 36.51 | 36.51 | 16,334 |
Oct 18, 2024 | 34.95 | 35.94 | 34.72 | 35.88 | 35.88 | 13,655 |
Oct 17, 2024 | 34.64 | 35.00 | 34.29 | 34.96 | 34.96 | 10,654 |
Oct 16, 2024 | 33.95 | 34.75 | 33.95 | 34.40 | 34.40 | 18,896 |
Oct 15, 2024 | 33.04 | 33.64 | 33.00 | 33.51 | 33.51 | 5,882 |
Oct 14, 2024 | 33.09 | 33.59 | 33.02 | 33.01 | 33.01 | 5,129 |
Oct 11, 2024 | 33.31 | 33.60 | 33.08 | 33.47 | 33.47 | 9,442 |
Oct 10, 2024 | 32.55 | 32.55 | 31.80 | 32.44 | 32.44 | 12,947 |
Oct 9, 2024 | 31.87 | 31.92 | 31.36 | 31.56 | 31.56 | 8,684 |
Oct 8, 2024 | 32.00 | 32.02 | 31.58 | 31.48 | 31.48 | 5,074 |
Oct 7, 2024 | 32.46 | 32.58 | 31.95 | 31.89 | 31.89 | 7,721 |
Oct 4, 2024 | 32.32 | 33.40 | 32.21 | 32.97 | 32.97 | 18,270 |
Oct 3, 2024 | 32.60 | 32.69 | 32.24 | 32.26 | 32.26 | 22,078 |
Oct 2, 2024 | 32.70 | 33.10 | 32.46 | 32.56 | 32.56 | 3,714 |
Oct 1, 2024 | 32.46 | 32.92 | 31.39 | 32.62 | 32.62 | 7,707 |
Sep 30, 2024 | 32.60 | 32.89 | 31.72 | 31.75 | 31.75 | 20,776 |
Sep 27, 2024 | 33.58 | 33.58 | 32.67 | 32.81 | 32.81 | 20,107 |
Sep 26, 2024 | 33.60 | 34.14 | 33.35 | 33.65 | 33.65 | 18,365 |
Sep 25, 2024 | 33.12 | 33.66 | 33.01 | 33.31 | 33.31 | 59,142 |
Sep 24, 2024 | 32.66 | 33.20 | 32.38 | 33.13 | 33.13 | 24,391 |
Sep 23, 2024 | 32.68 | 33.10 | 32.18 | 32.92 | 32.92 | 11,001 |
Sep 20, 2024 | 32.55 | 32.85 | 32.31 | 32.58 | 32.58 | 8,437 |
Sep 19, 2024 | 32.39 | 33.07 | 31.76 | 32.16 | 32.16 | 15,768 |
Sep 18, 2024 | 31.86 | 32.38 | 31.86 | 31.97 | 31.97 | 7,693 |
Sep 17, 2024 | 32.55 | 32.73 | 32.31 | 32.37 | 32.37 | 23,929 |
Sep 16, 2024 | 32.64 | 32.81 | 32.24 | 32.33 | 32.33 | 18,089 |
Sep 13, 2024 | 32.13 | 32.95 | 31.99 | 32.56 | 32.56 | 11,309 |
Sep 12, 2024 | 30.31 | 31.54 | 30.00 | 31.56 | 31.56 | 39,075 |
Sep 11, 2024 | 29.70 | 29.81 | 29.34 | 29.55 | 29.55 | 4,866 |
Sep 10, 2024 | 28.83 | 29.15 | 28.79 | 29.01 | 29.01 | 8,222 |
Sep 9, 2024 | 28.66 | 29.06 | 28.58 | 28.88 | 28.88 | 5,547 |
Sep 6, 2024 | 29.34 | 29.48 | 28.70 | 28.81 | 28.81 | 8,742 |
Sep 5, 2024 | 29.33 | 29.58 | 29.08 | 29.34 | 29.34 | 12,147 |
Sep 4, 2024 | 28.86 | 29.27 | 28.79 | 29.14 | 29.14 | 13,968 |
Sep 3, 2024 | 29.25 | 30.57 | 28.99 | 29.13 | 29.13 | 9,399 |
Sep 2, 2024 | 30.38 | 30.65 | 30.24 | 30.47 | 30.47 | 2,781 |
Aug 30, 2024 | 30.92 | 31.77 | 30.09 | 30.53 | 30.53 | 17,064 |
Aug 29, 2024 | 30.68 | 31.05 | 30.56 | 30.91 | 30.91 | 8,241 |
Aug 28, 2024 | 30.35 | 30.95 | 30.32 | 30.41 | 30.41 | 37,873 |
Aug 27, 2024 | 31.32 | 31.49 | 29.34 | 31.13 | 31.13 | 10,581 |
Aug 23, 2024 | 31.93 | 32.03 | 31.48 | 31.72 | 31.72 | 9,010 |
Aug 22, 2024 | 32.10 | 32.20 | 31.20 | 31.48 | 31.48 | 7,512 |
Aug 21, 2024 | 32.12 | 32.32 | 31.93 | 32.21 | 32.21 | 5,524 |
Aug 20, 2024 | 32.06 | 32.61 | 31.91 | 32.06 | 32.06 | 22,633 |
Aug 19, 2024 | 31.39 | 32.09 | 31.09 | 32.02 | 32.02 | 30,387 |
Aug 16, 2024 | 30.83 | 31.35 | 30.63 | 31.01 | 31.01 | 7,506 |
Aug 15, 2024 | 30.90 | 31.00 | 30.45 | 30.65 | 30.65 | 5,621 |
Aug 14, 2024 | 30.21 | 30.86 | 30.21 | 30.34 | 30.34 | 3,485 |
Aug 13, 2024 | 30.20 | 30.70 | 29.99 | 30.55 | 30.55 | 11,482 |
Aug 12, 2024 | 29.80 | 30.05 | 29.40 | 29.74 | 29.74 | 11,421 |
Aug 9, 2024 | 29.22 | 29.32 | 28.78 | 29.11 | 29.11 | 14,819 |
Aug 8, 2024 | 28.64 | 29.00 | 28.48 | 28.92 | 28.92 | 621,265 |
Aug 7, 2024 | 29.60 | 29.68 | 29.40 | 29.35 | 29.35 | 11,728 |
Aug 6, 2024 | 29.05 | 29.44 | 28.80 | 29.05 | 29.05 | 8,583 |
Aug 5, 2024 | 29.00 | 30.16 | 27.23 | 28.84 | 28.84 | 26,239 |
Aug 2, 2024 | 31.50 | 31.85 | 29.79 | 30.05 | 30.05 | 568,856 |
Aug 1, 2024 | 31.45 | 32.11 | 30.86 | 30.89 | 30.89 | 45,226 |
Jul 31, 2024 | 30.95 | 31.43 | 30.86 | 31.24 | 31.24 | 17,901 |
Jul 30, 2024 | 30.45 | 30.73 | 30.35 | 30.32 | 30.32 | 9,384 |
Jul 29, 2024 | 29.78 | 30.50 | 29.69 | 29.92 | 29.92 | 12,736 |
Jul 26, 2024 | 30.08 | 30.42 | 30.00 | 30.26 | 30.26 | 34,149 |
Jul 25, 2024 | 30.00 | 30.16 | 29.74 | 29.98 | 29.98 | 11,367 |
Jul 24, 2024 | 31.03 | 31.87 | 31.03 | 31.88 | 31.88 | 11,743 |
Jul 23, 2024 | 30.69 | 31.28 | 30.69 | 31.02 | 31.02 | 15,337 |
Jul 22, 2024 | 31.07 | 31.30 | 30.87 | 30.93 | 30.93 | 19,405 |
Jul 19, 2024 | 30.98 | 31.42 | 30.75 | 31.26 | 31.26 | 6,367 |
Jul 18, 2024 | 32.33 | 32.63 | 31.96 | 31.86 | 31.86 | 18,179 |
Jul 17, 2024 | 32.67 | 32.95 | 32.26 | 32.43 | 32.43 | 51,377 |
Jul 16, 2024 | 32.22 | 33.12 | 32.14 | 33.08 | 33.08 | 14,895 |
Jul 15, 2024 | 32.00 | 32.51 | 31.82 | 32.31 | 32.31 | 6,392 |
Jul 12, 2024 | 31.96 | 32.34 | 31.60 | 32.08 | 32.08 | 48,211 |
Jul 11, 2024 | 31.71 | 32.36 | 31.52 | 32.21 | 32.21 | 34,752 |
Jul 10, 2024 | 31.39 | 31.63 | 30.89 | 31.55 | 31.55 | 2,431 |
Jul 9, 2024 | 30.61 | 31.04 | 30.57 | 30.66 | 30.66 | 9,830 |
Jul 8, 2024 | 30.54 | 30.72 | 30.45 | 30.51 | 30.51 | 5,930 |
Jul 5, 2024 | 30.67 | 30.99 | 30.25 | 30.94 | 30.94 | 12,630 |
Jul 4, 2024 | 30.00 | 30.20 | 29.94 | 31.10 | 31.10 | 1,706 |
Jul 3, 2024 | 29.40 | 30.98 | 29.31 | 30.24 | 30.24 | 20,788 |
Jul 2, 2024 | 29.03 | 29.33 | 28.92 | 29.00 | 29.00 | 6,814 |
Jul 1, 2024 | 29.20 | 29.43 | 29.09 | 29.15 | 29.15 | 13,174 |
Jun 28, 2024 | 29.68 | 29.76 | 29.22 | 29.25 | 29.25 | 971 |
Jun 27, 2024 | 29.38 | 29.62 | 29.00 | 29.47 | 29.47 | 6,706 |
Jun 26, 2024 | 29.01 | 29.07 | 28.63 | 28.97 | 28.97 | 5,752 |
Jun 25, 2024 | 29.28 | 29.44 | 28.93 | 29.01 | 29.01 | 6,035 |
Jun 24, 2024 | 29.46 | 29.62 | 29.36 | 29.40 | 29.40 | 7,926 |
Jun 21, 2024 | 29.87 | 30.67 | 29.37 | 29.30 | 29.30 | 17,609 |
Jun 20, 2024 | 29.55 | 30.01 | 29.30 | 29.75 | 29.75 | 24,388 |
Jun 19, 2024 | 29.12 | 29.12 | 28.93 | 31.10 | 31.10 | 1,353 |
Jun 18, 2024 | 28.47 | 29.03 | 28.39 | 28.91 | 28.91 | 9,902 |
Jun 17, 2024 | 28.50 | 28.77 | 28.35 | 28.42 | 28.42 | 3,109 |
Jun 14, 2024 | 28.56 | 29.02 | 28.56 | 28.57 | 28.57 | 7,661 |
Jun 13, 2024 | 29.00 | 29.14 | 28.61 | 28.60 | 28.60 | 9,956 |
Jun 12, 2024 | 28.85 | 29.55 | 28.85 | 29.26 | 29.26 | 8,471 |
Jun 11, 2024 | 28.97 | 29.27 | 28.21 | 28.86 | 28.86 | 4,557 |
Jun 10, 2024 | 29.13 | 29.37 | 28.80 | 29.04 | 29.04 | 23,728 |
Jun 7, 2024 | 31.03 | 31.08 | 29.22 | 29.24 | 29.24 | 39,213 |
Jun 6, 2024 | 30.39 | 30.59 | 30.29 | 30.99 | 30.99 | 4,594 |
Jun 5, 2024 | 30.02 | 30.06 | 29.63 | 30.03 | 30.03 | 12,686 |
Jun 4, 2024 | 30.79 | 30.97 | 29.54 | 29.71 | 29.71 | 15,824 |
Jun 3, 2024 | 30.82 | 31.10 | 30.76 | 31.05 | 31.05 | 59,857 |
May 31, 2024 | 31.54 | 31.74 | 30.82 | 30.82 | 30.82 | 24,407 |
May 30, 2024 | 30.76 | 31.48 | 30.61 | 31.20 | 31.20 | 17,229 |
May 29, 2024 | 31.18 | 31.48 | 30.43 | 31.14 | 31.14 | 5,431 |
May 28, 2024 | 31.27 | 31.72 | 31.03 | 31.44 | 31.44 | 10,412 |
May 24, 2024 | 30.64 | 30.91 | 30.47 | 30.77 | 30.77 | 4,956 |
May 23, 2024 | 30.73 | 30.86 | 30.46 | 30.65 | 30.65 | 17,079 |
May 22, 2024 | 31.89 | 31.99 | 31.17 | 31.27 | 31.27 | 16,312 |
May 21, 2024 | 32.11 | 32.38 | 32.01 | 32.28 | 32.28 | 11,083 |
May 20, 2024 | 32.29 | 32.56 | 31.64 | 32.31 | 32.31 | 39,584 |
May 17, 2024 | 30.83 | 31.86 | 30.61 | 31.51 | 31.51 | 21,620 |
May 16, 2024 | 30.94 | 30.94 | 30.31 | 29.50 | 29.50 | 8,260 |
May 15, 2024 | 30.54 | 30.95 | 29.79 | 30.82 | 30.82 | 21,065 |
May 14, 2024 | 30.15 | 30.47 | 29.97 | 30.22 | 30.22 | 10,014 |
May 13, 2024 | 30.30 | 30.33 | 29.88 | 29.83 | 29.83 | 10,388 |
May 10, 2024 | 30.88 | 31.06 | 30.53 | 30.64 | 30.64 | 86,166 |
May 9, 2024 | 29.40 | 30.35 | 29.35 | 30.27 | 30.27 | 10,432 |
May 8, 2024 | 29.24 | 29.71 | 29.22 | 29.64 | 29.64 | 8,528 |
May 7, 2024 | 29.07 | 29.38 | 28.95 | 29.50 | 29.50 | 17,117 |
May 3, 2024 | 28.46 | 28.84 | 28.27 | 28.32 | 28.32 | 4,268 |
May 2, 2024 | 28.61 | 28.84 | 28.27 | 28.72 | 28.72 | 3,773 |
May 1, 2024 | 28.55 | 28.81 | 27.88 | 28.55 | 28.55 | 3,492 |
Apr 30, 2024 | 29.66 | 29.66 | 28.72 | 28.80 | 28.80 | 8,892 |
Apr 29, 2024 | 29.71 | 29.86 | 29.53 | 29.85 | 29.85 | 10,189 |
Apr 26, 2024 | 29.45 | 29.80 | 28.57 | 29.51 | 29.51 | 45,387 |
Apr 25, 2024 | 28.95 | 29.43 | 28.39 | 29.08 | 29.08 | 8,483 |
Apr 24, 2024 | 29.06 | 29.07 | 28.68 | 29.00 | 29.00 | 4,397 |
Apr 23, 2024 | 28.22 | 28.98 | 27.94 | 28.83 | 28.83 | 18,386 |
Apr 22, 2024 | 29.03 | 29.29 | 28.60 | 31.11 | 31.11 | 80,464 |
Apr 19, 2024 | 29.29 | 30.03 | 29.28 | 29.97 | 29.97 | 23,927 |
Apr 18, 2024 | 29.49 | 29.62 | 29.18 | 29.51 | 29.51 | 46,424 |
Apr 17, 2024 | 29.23 | 29.92 | 28.79 | 29.40 | 29.40 | 13,752 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%