Milan - Delayed Quote EUR
Amundi MSCI Greece UCITS ETF Dist (GRC.MI)
1.6152
+0.0288
+(1.82%)
At close: January 17 at 5:27:36 PM GMT+1
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 |
---|---|---|---|---|---|---|
Jan 17, 2025 | 1.6016 | 1.6134 | 1.6002 | 1.6152 | 1.6152 | 61,358 |
Jan 16, 2025 | 1.5902 | 1.5902 | 1.5818 | 1.5864 | 1.5864 | 7,299 |
Jan 15, 2025 | 1.5768 | 1.5884 | 1.5726 | 1.5884 | 1.5884 | 4,385 |
Jan 14, 2025 | 1.5684 | 1.5684 | 1.5682 | 1.5632 | 1.5632 | 12,000 |
Jan 13, 2025 | 1.5690 | 1.5690 | 1.5620 | 1.5662 | 1.5662 | 156 |
Jan 10, 2025 | 1.5822 | 1.5900 | 1.5790 | 1.5786 | 1.5786 | 8,420 |
Jan 9, 2025 | 1.5900 | 1.5900 | 1.5858 | 1.5878 | 1.5878 | 5,929 |
Jan 8, 2025 | 1.5848 | 1.5900 | 1.5778 | 1.5900 | 1.5900 | 6,023 |
Jan 7, 2025 | 1.5780 | 1.5886 | 1.5680 | 1.5862 | 1.5862 | 13,780 |
Jan 6, 2025 | 1.5626 | 1.5706 | 1.5626 | 1.5766 | 1.5766 | 733 |
Jan 3, 2025 | 1.5654 | 1.5654 | 1.5654 | 1.5654 | 1.5654 | - |
Jan 2, 2025 | 1.5574 | 1.5654 | 1.5464 | 1.5654 | 1.5654 | 29,134 |
Dec 30, 2024 | 1.5368 | 1.5368 | 1.5288 | 1.5322 | 1.5322 | 1,800 |
Dec 27, 2024 | 1.5200 | 1.5314 | 1.5200 | 1.5308 | 1.5308 | 10,681 |
Dec 23, 2024 | 1.5276 | 1.5276 | 1.5276 | 1.5276 | 1.5276 | 213 |
Dec 20, 2024 | 1.5300 | 1.5352 | 1.5300 | 1.5362 | 1.5362 | 6,004 |
Dec 19, 2024 | 1.5220 | 1.5282 | 1.5220 | 1.5352 | 1.5352 | 467 |
Dec 18, 2024 | 1.5282 | 1.5282 | 1.5282 | 1.5282 | 1.5282 | - |
Dec 17, 2024 | 1.5394 | 1.5446 | 1.5342 | 1.5282 | 1.5282 | 4,697 |
Dec 16, 2024 | 1.5586 | 1.5586 | 1.5374 | 1.5558 | 1.5558 | 21,240 |
Dec 13, 2024 | 1.5582 | 1.5582 | 1.5500 | 1.5508 | 1.5508 | 3,317 |
Dec 12, 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5514 | 1.5514 | 1 |
Dec 11, 2024 | 1.5460 | 1.5460 | 1.5376 | 1.5404 | 1.5404 | 1,100 |
Dec 10, 2024 | 0.0600 Dividend | |||||
Dec 10, 2024 | 1.5514 | 1.5514 | 1.5476 | 1.5460 | 1.5460 | 21,410 |
Dec 9, 2024 | 1.6018 | 1.6108 | 1.5986 | 1.6100 | 1.5500 | 31,273 |
Dec 6, 2024 | 1.5930 | 1.6026 | 1.5930 | 1.5926 | 1.5332 | 10,222 |
Dec 5, 2024 | 1.5750 | 1.5872 | 1.5750 | 1.5908 | 1.5315 | 18,506 |
Dec 4, 2024 | 1.5656 | 1.5656 | 1.5654 | 1.5704 | 1.5119 | 14,000 |
Dec 3, 2024 | 1.5500 | 1.5684 | 1.5500 | 1.5624 | 1.5042 | 18,887 |
Dec 2, 2024 | 1.5442 | 1.5500 | 1.5360 | 1.5500 | 1.4922 | 7,785 |
Nov 29, 2024 | 1.5166 | 1.5166 | 1.5150 | 1.5116 | 1.4553 | 5,024 |
Nov 28, 2024 | 1.5264 | 1.5264 | 1.5264 | 1.5224 | 1.4657 | 7,045 |
Nov 27, 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.4768 | - |
Nov 26, 2024 | 1.5264 | 1.5390 | 1.5240 | 1.5340 | 1.4768 | 8,940 |
Nov 25, 2024 | 1.5288 | 1.5310 | 1.5274 | 1.5310 | 1.4739 | 1,265 |
Nov 22, 2024 | 1.5372 | 1.5372 | 1.5132 | 1.5294 | 1.4724 | 16,353 |
Nov 21, 2024 | 1.5134 | 1.5136 | 1.5102 | 1.5266 | 1.4697 | 6,091 |
Nov 20, 2024 | 1.5044 | 1.5096 | 1.4900 | 1.5088 | 1.4526 | 15,820 |
Nov 19, 2024 | 1.5000 | 1.5000 | 1.4930 | 1.4934 | 1.4377 | 2,544 |
Nov 18, 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5174 | 1.4609 | 241 |
Nov 15, 2024 | 1.5386 | 1.5386 | 1.5324 | 1.5324 | 1.4753 | 1,552 |
Nov 14, 2024 | 1.5378 | 1.5464 | 1.5354 | 1.5354 | 1.4782 | 260 |
Nov 13, 2024 | 1.5538 | 1.5544 | 1.5436 | 1.5556 | 1.4976 | 26,870 |
Nov 12, 2024 | 1.5600 | 1.5720 | 1.5600 | 1.5664 | 1.5080 | 7,233 |
Nov 11, 2024 | 1.5602 | 1.5602 | 1.5594 | 1.5634 | 1.5051 | 16,000 |
Nov 8, 2024 | 1.5412 | 1.5532 | 1.5384 | 1.5532 | 1.4953 | 3,615 |
Nov 7, 2024 | 1.5498 | 1.5498 | 1.5498 | 1.5390 | 1.4816 | 12 |
Nov 6, 2024 | 1.5400 | 1.5566 | 1.5400 | 1.5386 | 1.4813 | 6,740 |
Nov 5, 2024 | 1.5134 | 1.5326 | 1.5134 | 1.5312 | 1.4741 | 15,817 |
Nov 4, 2024 | 1.5214 | 1.5214 | 1.5148 | 1.5170 | 1.4605 | 1,165 |
Nov 1, 2024 | 1.5198 | 1.5216 | 1.5198 | 1.5216 | 1.4649 | 925 |
Oct 31, 2024 | 1.5004 | 1.5076 | 1.4980 | 1.5032 | 1.4472 | 5,239 |
Oct 30, 2024 | 1.5232 | 1.5232 | 1.5000 | 1.5002 | 1.4443 | 1,260 |
Oct 29, 2024 | 1.5108 | 1.5300 | 1.5108 | 1.5208 | 1.4641 | 10,865 |
Oct 28, 2024 | 1.5106 | 1.5106 | 1.5064 | 1.5132 | 1.4568 | 10,100 |
Oct 25, 2024 | 1.5286 | 1.5286 | 1.5036 | 1.5080 | 1.4518 | 14,870 |
Oct 24, 2024 | 1.5374 | 1.5418 | 1.5226 | 1.5334 | 1.4763 | 43,714 |
Oct 23, 2024 | 1.5372 | 1.5424 | 1.5372 | 1.5282 | 1.4712 | 4,437 |
Oct 22, 2024 | 1.5752 | 1.5752 | 1.5392 | 1.5454 | 1.4878 | 3,533 |
Oct 21, 2024 | 1.5870 | 1.5870 | 1.5632 | 1.5668 | 1.5084 | 2,100 |
Oct 18, 2024 | 1.5734 | 1.5734 | 1.5734 | 1.5832 | 1.5242 | 500 |
Oct 17, 2024 | 1.5756 | 1.5756 | 1.5610 | 1.5738 | 1.5151 | 2,843 |
Oct 16, 2024 | 1.5414 | 1.5654 | 1.5414 | 1.5640 | 1.5057 | 62,854 |
Oct 15, 2024 | 1.5498 | 1.5530 | 1.5498 | 1.5530 | 1.4951 | 7,616 |
Oct 14, 2024 | 1.5376 | 1.5460 | 1.5376 | 1.5382 | 1.4809 | 5,780 |
Oct 11, 2024 | 1.5370 | 1.5406 | 1.5368 | 1.5446 | 1.4870 | 14,540 |
Oct 10, 2024 | 1.5592 | 1.5592 | 1.5328 | 1.5392 | 1.4818 | 65,715 |
Oct 9, 2024 | 1.5508 | 1.5508 | 1.5508 | 1.5508 | 1.4930 | - |
Oct 8, 2024 | 1.5450 | 1.5496 | 1.5450 | 1.5508 | 1.4930 | 17,959 |
Oct 7, 2024 | 1.5624 | 1.5644 | 1.5620 | 1.5578 | 1.4997 | 4,111 |
Oct 4, 2024 | 1.5536 | 1.5536 | 1.5536 | 1.5634 | 1.5051 | 1,000 |
Oct 3, 2024 | 1.5592 | 1.5592 | 1.5406 | 1.5428 | 1.4853 | 1,539 |
Oct 2, 2024 | 1.5772 | 1.5772 | 1.5588 | 1.5592 | 1.5011 | 801 |
Oct 1, 2024 | 1.5916 | 1.5916 | 1.5706 | 1.5738 | 1.5151 | 11,389 |
Sep 30, 2024 | 1.6074 | 1.6074 | 1.5856 | 1.5838 | 1.5248 | 267 |
Sep 27, 2024 | 1.6252 | 1.6252 | 1.6014 | 1.6076 | 1.5477 | 9,817 |
Sep 26, 2024 | 1.6000 | 1.6150 | 1.5922 | 1.6090 | 1.5490 | 315,904 |
Sep 25, 2024 | 1.5838 | 1.5898 | 1.5836 | 1.5950 | 1.5356 | 4,911 |
Sep 24, 2024 | 1.5848 | 1.5898 | 1.5834 | 1.5874 | 1.5282 | 45,885 |
Sep 23, 2024 | 1.5546 | 1.5758 | 1.5524 | 1.5750 | 1.5163 | 44,824 |
Sep 20, 2024 | 1.5460 | 1.5562 | 1.5460 | 1.5520 | 1.4942 | 8,038 |
Sep 19, 2024 | 1.5508 | 1.5542 | 1.5508 | 1.5572 | 1.4992 | 1,525 |
Sep 18, 2024 | 1.5540 | 1.5540 | 1.5476 | 1.5462 | 1.4886 | 2,050 |
Sep 17, 2024 | 1.5552 | 1.5566 | 1.5552 | 1.5580 | 1.4999 | 11,952 |
Sep 16, 2024 | 1.5476 | 1.5524 | 1.5476 | 1.5522 | 1.4944 | 3,585 |
Sep 13, 2024 | 1.5500 | 1.5500 | 1.5374 | 1.5502 | 1.4924 | 62,713 |
Sep 12, 2024 | 1.5476 | 1.5488 | 1.5350 | 1.5338 | 1.4766 | 12,014 |
Sep 11, 2024 | 1.5508 | 1.5508 | 1.5386 | 1.5414 | 1.4840 | 5,918 |
Sep 10, 2024 | 1.5612 | 1.5692 | 1.5612 | 1.5542 | 1.4963 | 761 |
Sep 9, 2024 | 1.5664 | 1.5748 | 1.5644 | 1.5652 | 1.5069 | 126,155 |
Sep 6, 2024 | 1.5720 | 1.5750 | 1.5640 | 1.5640 | 1.5057 | 1,303 |
Sep 5, 2024 | 1.5620 | 1.5842 | 1.5620 | 1.5800 | 1.5211 | 13,274 |
Sep 4, 2024 | 1.5608 | 1.5666 | 1.5608 | 1.5676 | 1.5092 | 43,767 |
Sep 3, 2024 | 1.5872 | 1.5872 | 1.5768 | 1.5824 | 1.5234 | 18,395 |
Sep 2, 2024 | 1.5634 | 1.5874 | 1.5634 | 1.5844 | 1.5254 | 53,726 |
Aug 30, 2024 | 1.5630 | 1.5630 | 1.5620 | 1.5650 | 1.5067 | 20,067 |
Aug 29, 2024 | 1.5582 | 1.5622 | 1.5556 | 1.5622 | 1.5040 | 3,707 |
Aug 28, 2024 | 1.5754 | 1.5762 | 1.5754 | 1.5636 | 1.5053 | 12,452 |
Aug 27, 2024 | 1.5834 | 1.5834 | 1.5698 | 1.5770 | 1.5182 | 11,541 |
Aug 26, 2024 | 1.5744 | 1.5744 | 1.5744 | 1.5762 | 1.5175 | 1,411 |
Aug 23, 2024 | 1.5788 | 1.5792 | 1.5788 | 1.5736 | 1.5150 | 60 |
Aug 22, 2024 | 1.5678 | 1.5678 | 1.5630 | 1.5726 | 1.5140 | 2,250 |
Aug 21, 2024 | 1.5552 | 1.5668 | 1.5552 | 1.5732 | 1.5146 | 17,014 |
Aug 20, 2024 | 1.5686 | 1.5730 | 1.5614 | 1.5552 | 1.4972 | 236,105 |
Aug 19, 2024 | 1.5800 | 1.5800 | 1.5672 | 1.5722 | 1.5136 | 10,279 |
Aug 16, 2024 | 1.5740 | 1.5770 | 1.5736 | 1.5750 | 1.5163 | 6,425 |
Aug 14, 2024 | 1.5490 | 1.5500 | 1.5490 | 1.5540 | 1.4961 | 1,690 |
Aug 13, 2024 | 1.5320 | 1.5428 | 1.5320 | 1.5380 | 1.4807 | 12,998 |
Aug 12, 2024 | 1.5164 | 1.5322 | 1.5164 | 1.5316 | 1.4745 | 387 |
Aug 9, 2024 | 1.5266 | 1.5266 | 1.5206 | 1.5108 | 1.4545 | 3,500 |
Aug 8, 2024 | 1.5212 | 1.5212 | 1.5212 | 1.5212 | 1.4645 | - |
Aug 7, 2024 | 1.5074 | 1.5292 | 1.5074 | 1.5212 | 1.4645 | 10,396 |
Aug 6, 2024 | 1.4830 | 1.5068 | 1.4816 | 1.4940 | 1.4383 | 13,849 |
Aug 5, 2024 | 1.5266 | 1.5266 | 1.4448 | 1.4660 | 1.4114 | 126,012 |
Aug 2, 2024 | 1.5972 | 1.5972 | 1.5624 | 1.5570 | 1.4990 | 40,343 |
Aug 1, 2024 | 1.6282 | 1.6288 | 1.6128 | 1.6128 | 1.5527 | 108,208 |
Jul 31, 2024 | 1.6100 | 1.6280 | 1.6100 | 1.6244 | 1.5639 | 5,130 |
Jul 30, 2024 | 1.6060 | 1.6082 | 1.6030 | 1.6020 | 1.5423 | 47,423 |
Jul 29, 2024 | 1.6056 | 1.6056 | 1.6006 | 1.6052 | 1.5454 | 49,967 |
Jul 26, 2024 | 1.5958 | 1.6048 | 1.5958 | 1.6026 | 1.5429 | 54,272 |
Jul 25, 2024 | 1.5812 | 1.5880 | 1.5768 | 1.5946 | 1.5352 | 7,532 |
Jul 24, 2024 | 1.6048 | 1.6048 | 1.5862 | 1.5898 | 1.5306 | 470,382 |
Jul 23, 2024 | 1.6200 | 1.6204 | 1.6170 | 1.6158 | 1.5556 | 3,340 |
Jul 22, 2024 | 1.5898 | 1.6198 | 1.5898 | 1.6152 | 1.5550 | 64,058 |
Jul 19, 2024 | 1.5686 | 1.5830 | 1.5686 | 1.5838 | 1.5248 | 20,378 |
Jul 18, 2024 | 1.5740 | 1.5804 | 1.5676 | 1.5728 | 1.5142 | 5,238 |
Jul 17, 2024 | 1.5506 | 1.5514 | 1.5506 | 1.5636 | 1.5053 | 5,071 |
Jul 16, 2024 | 1.5678 | 1.5736 | 1.5620 | 1.5666 | 1.5082 | 36,168 |
Jul 15, 2024 | 1.5654 | 1.5774 | 1.5654 | 1.5732 | 1.5146 | 10,049 |
Jul 12, 2024 | 1.5616 | 1.5724 | 1.5550 | 1.5696 | 1.5111 | 20,258 |
Jul 11, 2024 | 1.5602 | 1.5602 | 1.5558 | 1.5600 | 1.5019 | 3,379 |
Jul 10, 2024 | 1.5654 | 1.5654 | 1.5564 | 1.5624 | 1.5042 | 2,048 |
Jul 9, 2024 | 1.5554 | 1.5702 | 1.5554 | 1.5576 | 1.4996 | 39,264 |
Jul 8, 2024 | 1.5474 | 1.5644 | 1.5474 | 1.5618 | 1.5036 | 8,848 |
Jul 5, 2024 | 1.5556 | 1.5566 | 1.5496 | 1.5562 | 1.4982 | 8,578 |
Jul 4, 2024 | 1.5400 | 1.5444 | 1.5400 | 1.5440 | 1.4865 | 33,793 |
Jul 3, 2024 | 1.5220 | 1.5252 | 1.5128 | 1.5278 | 1.4709 | 55,250 |
Jul 2, 2024 | 1.5222 | 1.5274 | 1.5088 | 1.5144 | 1.4580 | 292,024 |
Jul 1, 2024 | 1.5200 | 1.5300 | 1.5198 | 1.5276 | 1.4707 | 97,309 |
Jun 28, 2024 | 1.4992 | 1.4992 | 1.4992 | 1.4992 | 1.4433 | - |
Jun 27, 2024 | 1.5122 | 1.5122 | 1.5036 | 1.4992 | 1.4433 | 99,400 |
Jun 26, 2024 | 1.5224 | 1.5224 | 1.4984 | 1.5060 | 1.4499 | 21,700 |
Jun 25, 2024 | 1.5232 | 1.5240 | 1.5186 | 1.5164 | 1.4599 | 9,180 |
Jun 24, 2024 | 1.5238 | 1.5356 | 1.5190 | 1.5356 | 1.4784 | 1,460 |
Jun 21, 2024 | 1.5196 | 1.5196 | 1.5162 | 1.5176 | 1.4610 | 1,031 |
Jun 20, 2024 | 1.5242 | 1.5242 | 1.5230 | 1.5170 | 1.4605 | 9,491 |
Jun 19, 2024 | 1.5132 | 1.5186 | 1.5130 | 1.5196 | 1.4630 | 1,065 |
Jun 18, 2024 | 1.5002 | 1.5002 | 1.5002 | 1.5150 | 1.4585 | 4,395 |
Jun 17, 2024 | 1.5004 | 1.5082 | 1.4890 | 1.5000 | 1.4441 | 52,892 |
Jun 14, 2024 | 1.5380 | 1.5380 | 1.4992 | 1.5030 | 1.4470 | 61,268 |
Jun 13, 2024 | 1.5458 | 1.5476 | 1.5406 | 1.5354 | 1.4782 | 4,849 |
Jun 12, 2024 | 1.5608 | 1.5608 | 1.5418 | 1.5464 | 1.4888 | 17,290 |
Jun 11, 2024 | 1.5676 | 1.5696 | 1.5500 | 1.5514 | 1.4936 | 15,561 |
Jun 10, 2024 | 1.5490 | 1.5600 | 1.5376 | 1.5632 | 1.5049 | 6,473 |
Jun 7, 2024 | 1.5542 | 1.5558 | 1.5436 | 1.5592 | 1.5011 | 35,650 |
Jun 6, 2024 | 1.5466 | 1.5546 | 1.5466 | 1.5486 | 1.4909 | 16,248 |
Jun 5, 2024 | 1.5248 | 1.5400 | 1.5248 | 1.5368 | 1.4795 | 5,000 |
Jun 4, 2024 | 1.5358 | 1.5358 | 1.5150 | 1.5120 | 1.4557 | 14,169 |
Jun 3, 2024 | 1.5486 | 1.5518 | 1.5384 | 1.5480 | 1.4903 | 6,084 |
May 31, 2024 | 1.5368 | 1.5368 | 1.5368 | 1.5222 | 1.4655 | 3,000 |
May 30, 2024 | 1.5330 | 1.5432 | 1.5330 | 1.5346 | 1.4774 | 6,700 |
May 29, 2024 | 1.5732 | 1.5732 | 1.5492 | 1.5354 | 1.4782 | 30,359 |
May 28, 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5730 | 1.5144 | 10 |
May 27, 2024 | 1.5776 | 1.5996 | 1.5776 | 1.5996 | 1.5400 | 2,102 |
May 24, 2024 | 1.5778 | 1.5800 | 1.5778 | 1.5770 | 1.5182 | 2,520 |
May 23, 2024 | 1.5820 | 1.5834 | 1.5720 | 1.5732 | 1.5146 | 28,890 |
May 22, 2024 | 1.5838 | 1.5838 | 1.5724 | 1.5758 | 1.5171 | 37,624 |
May 21, 2024 | 1.6094 | 1.6094 | 1.5912 | 1.5988 | 1.5392 | 15,040 |
May 20, 2024 | 1.5944 | 1.6056 | 1.5880 | 1.6032 | 1.5435 | 82,923 |
May 17, 2024 | 1.5900 | 1.5958 | 1.5900 | 1.5846 | 1.5255 | 11,077 |
May 16, 2024 | 1.5762 | 1.5900 | 1.5762 | 1.5900 | 1.5307 | 8,512 |
May 15, 2024 | 1.5664 | 1.5900 | 1.5662 | 1.5900 | 1.5307 | 43,163 |
May 14, 2024 | 1.5672 | 1.5672 | 1.5562 | 1.5586 | 1.5005 | 5,969 |
May 13, 2024 | 1.5694 | 1.5694 | 1.5618 | 1.5626 | 1.5044 | 7,525 |
May 10, 2024 | 1.5700 | 1.5762 | 1.5688 | 1.5740 | 1.5153 | 5,291 |
May 9, 2024 | 1.5632 | 1.5650 | 1.5586 | 1.5668 | 1.5084 | 10,170 |
May 8, 2024 | 1.5610 | 1.5700 | 1.5608 | 1.5608 | 1.5026 | 119,043 |
May 7, 2024 | 1.5700 | 1.5700 | 1.5586 | 1.5638 | 1.5055 | 86,535 |
May 6, 2024 | 1.5562 | 1.5590 | 1.5510 | 1.5548 | 1.4969 | 17,725 |
May 3, 2024 | 1.5454 | 1.5528 | 1.5454 | 1.5498 | 1.4920 | 2,839 |
May 2, 2024 | 1.5446 | 1.5512 | 1.5346 | 1.5512 | 1.4934 | 26,960 |
Apr 30, 2024 | 1.5302 | 1.5374 | 1.5302 | 1.5300 | 1.4730 | 8,000 |
Apr 29, 2024 | 1.5476 | 1.5476 | 1.5360 | 1.5394 | 1.4820 | 10,375 |
Apr 26, 2024 | 1.5382 | 1.5428 | 1.5382 | 1.5402 | 1.4828 | 1,735 |
Apr 25, 2024 | 1.5330 | 1.5338 | 1.5330 | 1.5252 | 1.4684 | 20,190 |
Apr 24, 2024 | 1.5282 | 1.5530 | 1.5282 | 1.5340 | 1.4768 | 11,192 |
Apr 23, 2024 | 1.5008 | 1.5300 | 1.5008 | 1.5316 | 1.4745 | 57,604 |
Apr 22, 2024 | 1.4812 | 1.4936 | 1.4812 | 1.4978 | 1.4420 | 972 |
Apr 19, 2024 | 1.4500 | 1.4750 | 1.4500 | 1.4668 | 1.4121 | 16,711 |
Apr 18, 2024 | 1.4374 | 1.4550 | 1.4374 | 1.4558 | 1.4015 | 8,407 |
Apr 17, 2024 | 1.4312 | 1.4390 | 1.4312 | 1.4414 | 1.3877 | 3,015 |
Apr 16, 2024 | 1.4550 | 1.4550 | 1.4364 | 1.4316 | 1.3782 | 220,519 |
Apr 15, 2024 | 1.4650 | 1.4722 | 1.4570 | 1.4722 | 1.4173 | 2,557 |
Apr 12, 2024 | 1.4928 | 1.5028 | 1.4822 | 1.4766 | 1.4216 | 6,288 |
Apr 11, 2024 | 1.4896 | 1.4968 | 1.4892 | 1.4940 | 1.4383 | 3,787 |
Apr 10, 2024 | 1.4974 | 1.4974 | 1.4970 | 1.4974 | 1.4416 | 107 |
Apr 9, 2024 | 1.4958 | 1.4968 | 1.4958 | 1.4910 | 1.4354 | 1,569 |
Apr 8, 2024 | 1.4500 | 1.4674 | 1.4500 | 1.4666 | 1.4119 | 29,499 |
Apr 5, 2024 | 1.4400 | 1.4500 | 1.4306 | 1.4454 | 1.3915 | 6,123 |
Apr 4, 2024 | 1.4554 | 1.4600 | 1.4448 | 1.4490 | 1.3950 | 48,005 |
Apr 3, 2024 | 1.4670 | 1.4692 | 1.4450 | 1.4470 | 1.3931 | 87,398 |
Apr 2, 2024 | 1.4826 | 1.4826 | 1.4640 | 1.4668 | 1.4121 | 22,112 |
Mar 28, 2024 | 1.4860 | 1.4928 | 1.4860 | 1.4882 | 1.4327 | 2,185 |
Mar 27, 2024 | 1.4862 | 1.4946 | 1.4826 | 1.4844 | 1.4291 | 16,061 |
Mar 26, 2024 | 1.4966 | 1.4988 | 1.4836 | 1.4866 | 1.4312 | 466,965 |
Mar 25, 2024 | 1.5040 | 1.5040 | 1.4942 | 1.4960 | 1.4402 | 15,107 |
Mar 22, 2024 | 1.4964 | 1.5026 | 1.4964 | 1.4956 | 1.4399 | 4,213 |
Mar 21, 2024 | 1.4966 | 1.5056 | 1.4966 | 1.5028 | 1.4468 | 803 |
Mar 20, 2024 | 1.4674 | 1.4804 | 1.4672 | 1.4906 | 1.4350 | 66,534 |
Mar 19, 2024 | 1.4876 | 1.4876 | 1.4876 | 1.4876 | 1.4322 | - |
Mar 18, 2024 | 1.4982 | 1.4982 | 1.4846 | 1.4876 | 1.4322 | 70,600 |
Mar 15, 2024 | 1.4900 | 1.4966 | 1.4900 | 1.4966 | 1.4408 | 8,589 |
Mar 14, 2024 | 1.4812 | 1.4900 | 1.4704 | 1.4874 | 1.4320 | 9,434 |
Mar 13, 2024 | 1.4796 | 1.4798 | 1.4702 | 1.4724 | 1.4175 | 6,347 |
Mar 12, 2024 | 1.4764 | 1.4766 | 1.4652 | 1.4652 | 1.4106 | 27,041 |
Mar 11, 2024 | 1.5102 | 1.5104 | 1.4680 | 1.4712 | 1.4164 | 545,001 |
Mar 8, 2024 | 1.5036 | 1.5112 | 1.5030 | 1.5078 | 1.4516 | 11,329 |
Mar 7, 2024 | 1.5104 | 1.5104 | 1.5004 | 1.5056 | 1.4495 | 53,854 |
Mar 6, 2024 | 1.5158 | 1.5186 | 1.5132 | 1.5144 | 1.4580 | 13,466 |
Mar 5, 2024 | 1.5196 | 1.5208 | 1.5138 | 1.5124 | 1.4560 | 19,947 |
Mar 4, 2024 | 1.5076 | 1.5172 | 1.5076 | 1.5202 | 1.4635 | 26,697 |
Mar 1, 2024 | 1.5034 | 1.5074 | 1.5034 | 1.5070 | 1.4508 | 23,453 |
Feb 29, 2024 | 1.4896 | 1.5038 | 1.4896 | 1.5024 | 1.4464 | 20,316 |
Feb 28, 2024 | 1.5048 | 1.5048 | 1.4830 | 1.4928 | 1.4372 | 65,966 |
Feb 27, 2024 | 1.4974 | 1.5084 | 1.4974 | 1.5024 | 1.4464 | 244,510 |
Feb 26, 2024 | 1.5018 | 1.5018 | 1.4938 | 1.4944 | 1.4387 | 51,118 |
Feb 23, 2024 | 1.5108 | 1.5108 | 1.4914 | 1.4962 | 1.4404 | 45,822 |
Feb 22, 2024 | 1.5104 | 1.5104 | 1.5000 | 1.5028 | 1.4468 | 13,132 |
Feb 21, 2024 | 1.5098 | 1.5098 | 1.4942 | 1.4980 | 1.4422 | 7,780 |
Feb 20, 2024 | 1.5100 | 1.5100 | 1.4968 | 1.5082 | 1.4520 | 69,914 |
Feb 19, 2024 | 1.4914 | 1.5060 | 1.4914 | 1.5046 | 1.4485 | 71,737 |
Feb 16, 2024 | 1.4964 | 1.4980 | 1.4860 | 1.4900 | 1.4345 | 32,679 |
Feb 15, 2024 | 1.4978 | 1.4978 | 1.4816 | 1.4948 | 1.4391 | 13,360 |
Feb 14, 2024 | 1.4686 | 1.4880 | 1.4686 | 1.4906 | 1.4350 | 24,730 |
Feb 13, 2024 | 1.4654 | 1.4726 | 1.4566 | 1.4640 | 1.4094 | 112,572 |
Feb 12, 2024 | 1.4854 | 1.4868 | 1.4690 | 1.4744 | 1.4195 | 65,195 |
Feb 9, 2024 | 1.4770 | 1.4900 | 1.4760 | 1.4796 | 1.4245 | 10,454 |
Feb 8, 2024 | 1.4818 | 1.4838 | 1.4682 | 1.4820 | 1.4268 | 77,334 |
Feb 7, 2024 | 1.4944 | 1.4944 | 1.4768 | 1.4800 | 1.4248 | 20,978 |
Feb 6, 2024 | 1.4850 | 1.4890 | 1.4768 | 1.4924 | 1.4368 | 24,288 |
Feb 5, 2024 | 1.4748 | 1.4860 | 1.4686 | 1.4840 | 1.4287 | 64,204 |
Feb 2, 2024 | 1.4700 | 1.4750 | 1.4700 | 1.4750 | 1.4200 | 55,745 |
Feb 1, 2024 | 1.4398 | 1.4662 | 1.4386 | 1.4662 | 1.4116 | 22,385 |
Jan 31, 2024 | 1.4356 | 1.4520 | 1.4356 | 1.4476 | 1.3937 | 51,903 |
Jan 30, 2024 | 1.4234 | 1.4300 | 1.4234 | 1.4300 | 1.3767 | 15,202 |
Jan 29, 2024 | 1.4378 | 1.4378 | 1.4300 | 1.4278 | 1.3746 | 62,631 |
Jan 26, 2024 | 1.4380 | 1.4430 | 1.4380 | 1.4400 | 1.3863 | 134 |
Jan 25, 2024 | 1.4222 | 1.4380 | 1.4222 | 1.4380 | 1.3844 | 3,588 |
Jan 24, 2024 | 1.4414 | 1.4480 | 1.4378 | 1.4480 | 1.3940 | 11,127 |
Jan 23, 2024 | 1.4444 | 1.4446 | 1.4318 | 1.4358 | 1.3823 | 14,347 |
Jan 22, 2024 | 1.4174 | 1.4422 | 1.4170 | 1.4316 | 1.3782 | 419,866 |
Jan 19, 2024 | 1.4200 | 1.4200 | 1.4096 | 1.4160 | 1.3632 | 19,182 |
Jan 18, 2024 | 1.4042 | 1.4184 | 1.4042 | 1.4152 | 1.3625 | 12,829 |
Jan 17, 2024 | 1.4032 | 1.4058 | 1.3888 | 1.4050 | 1.3526 | 17,647 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
19.19
+3.67%
XSD SPDR S&P Semiconductor ETF
264.39
+3.38%
QLD ProShares Ultra QQQ
112.19
+3.30%
BLOK Amplify Transformational Data Sharing ETF
48.09
+3.18%
FCA First Trust China AlphaDEX Fund
19.73
+2.92%
SOXX iShares Semiconductor ETF
229.74
+2.77%
URA Global X Uranium ETF
28.03
+2.45%
SMH VanEck Semiconductor ETF
258.25
+2.36%
BLCN Siren Nasdaq NexGen Economy ETF
27.36
+2.36%
PSI Invesco Semiconductors ETF
63.64
+2.27%
XNTK SPDR NYSE Technology ETF
210.41
+1.84%
QQQ Invesco QQQ Trust
521.74
+1.69%
ONEQ Fidelity Nasdaq Composite Index ETF
77.40
+1.65%
IYW iShares U.S. Technology ETF
161.29
+1.61%
XLK The Technology Select Sector SPDR Fund
234.11
+1.57%
RTH VanEck Retail ETF
230.91
+1.53%
FTEC Fidelity MSCI Information Technology Index ETF
186.76
+1.53%
EZA iShares MSCI South Africa ETF
42.67
+1.52%
VGT Vanguard Information Technology Index Fund ETF Shares
627.47
+1.51%
IETC iShares U.S. Tech Independence Focused ETF
86.72
+1.45%
IXN iShares Global Tech ETF
85.30
+1.44%
IGM iShares Expanded Tech Sector ETF
103.92
+1.43%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
100.00
+1.42%
XLY The Consumer Discretionary Select Sector SPDR Fund
229.22
+1.40%
MGK Vanguard Mega Cap Growth Index Fund
346.91
+1.38%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
385.01
+1.38%
MTUM iShares MSCI USA Momentum Factor ETF
217.35
+1.38%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.86
+1.37%
DINT Davis Select International ETF
21.78
+1.37%
SCHG Schwab U.S. Large-Cap Growth ETF
28.29
+1.33%
VUG Vanguard Growth Index Fund ETF Shares
415.91
+1.32%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
374.47
+1.31%
TUR iShares MSCI Turkey ETF
36.39
+1.31%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.89
+1.31%
IWY iShares Russell Top 200 Growth ETF
237.13
+1.30%
IVW iShares S&P 500 Growth ETF
103.83
+1.30%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
104.72
+1.30%
XLG Invesco S&P 500 Top 50 ETF
50.48
+1.26%
SPHB Invesco S&P 500 High Beta ETF
92.45
+1.26%
ILCG iShares Morningstar Growth ETF
91.51
+1.23%
IWF iShares Russell 1000 Growth ETF
406.98
+1.23%
CNYA iShares MSCI China A ETF
27.28
+1.22%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.09
+1.22%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.32
+1.22%
OEF iShares S&P 100 ETF
292.21
+1.19%
TMFC Motley Fool 100 Index ETF
60.58
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.03
+1.18%
MMTM SPDR S&P 1500 Momentum Tilt ETF
267.25
+1.17%
DXJ WisdomTree Japan Hedged Equity Fund
107.70
+1.16%
FV First Trust Dorsey Wright Focus 5 ETF
61.08
+1.16%
MGC Vanguard Mega Cap Index Fund
216.45
+1.15%
IOO iShares Global 100 ETF
101.76
+1.15%
IYG iShares U.S. Financial Services ETF
81.43
+1.14%
SPXV ProShares S&P 500 ex-Health Care ETF
64.95
+1.14%
IWL iShares Russell Top 200 ETF
147.58
+1.14%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.26
+1.14%
WLDR Affinity World Leaders Equity ETF
30.53
+1.13%
SPMO Invesco S&P 500 Momentum ETF
98.65
+1.11%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.86
+1.09%
DSI iShares MSCI KLD 400 Social ETF
112.79
+1.09%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.79
+1.08%
USMC Principal U.S. Mega-Cap ETF
60.58
+1.08%
FVAL Fidelity Value Factor ETF
63.06
+1.08%
FLJH Franklin FTSE Japan Hedged ETF
30.68
+1.07%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.21
+1.06%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.62
+1.05%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.96
+1.05%
SCHB Schwab U.S. Broad Market ETF
23.21
+1.04%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.03
+1.03%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
55.23
+1.02%
ECH iShares MSCI Chile ETF
25.78
+1.02%
VOX Vanguard Communication Services Index Fund ETF Shares
157.65
+1.01%
EQIN Columbia U.S. Equity Income ETF
45.75
+1.01%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.77
+1.01%
SPY SPDR S&P 500 ETF Trust
597.58
+1.00%
DWLD Davis Select Worldwide ETF
36.75
+1.00%
UEVM VictoryShares Emerging Markets Value Momentum ETF
46.41
+1.00%
NACP Impact Shares NAACP Minority Empowerment ETF
42.21
+1.00%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
72.93
+1.00%
SPXN ProShares S&P 500 ex-Financials ETF
64.04
+1.00%
SPLG SPDR Portfolio S&P 500 ETF
70.29
+0.99%
PBUS Invesco MSCI USA ETF
60.13
+0.99%
ESGV Vanguard ESG U.S. Stock ETF
106.70
+0.98%
AIA iShares Asia 50 ETF
68.80
+0.98%
VV Vanguard Large Cap Index Fund
275.31
+0.98%
SCHX Schwab U.S. Large-Cap ETF
23.71
+0.98%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.48
+0.97%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.84
+0.97%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.45
+0.97%
IWB iShares Russell 1000 ETF
329.39
+0.97%
VONE Vanguard Russell 1000 Index Fund ETF Shares
272.35
+0.97%
IYY iShares Dow Jones U.S. ETF
146.25
+0.97%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
108.16
+0.96%
VOO Vanguard S&P 500 ETF
549.46
+0.96%
RING iShares MSCI Global Gold Miners ETF
30.61
+0.96%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
151.49
+0.95%
IVV iShares Core S&P 500 ETF
600.26
+0.95%
EWM iShares MSCI Malaysia ETF
23.44
+0.95%
ADME Aptus Drawdown Managed Equity ETF
47.63
+0.94%
ITOT iShares Core S&P Total U.S. Stock Market ETF
131.47
+0.94%