Milan - Delayed Quote EUR
Lyxor Index Fund - Lyxor BofAML € Short Term High Yield Bond UCITS ETF (HYS.MI)
96.55
+0.01
+(0.01%)
At close: April 30 at 5:35:29 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 30, 2025 | 96.77 | 96.78 | 96.37 | 96.55 | 96.55 | 2,375 |
Apr 29, 2025 | 97.03 | 97.03 | 96.46 | 96.54 | 96.54 | 1,120 |
Apr 28, 2025 | 96.87 | 96.88 | 96.75 | 96.75 | 96.75 | 4,907 |
Apr 25, 2025 | 96.85 | 96.89 | 96.77 | 96.81 | 96.81 | 3,153 |
Apr 24, 2025 | 96.62 | 96.85 | 96.62 | 96.79 | 96.79 | 480 |
Apr 23, 2025 | 96.62 | 96.83 | 96.61 | 96.70 | 96.70 | 1,974 |
Apr 22, 2025 | 96.41 | 96.41 | 96.02 | 96.23 | 96.23 | 1,169 |
Apr 17, 2025 | 95.86 | 96.34 | 95.86 | 96.22 | 96.22 | 2,884 |
Apr 16, 2025 | 95.88 | 96.08 | 95.71 | 96.00 | 96.00 | 6,630 |
Apr 15, 2025 | 96.01 | 96.01 | 95.73 | 96.00 | 96.00 | 2,556 |
Apr 14, 2025 | 97.50 | 97.50 | 95.31 | 95.75 | 95.75 | 665 |
Apr 11, 2025 | 95.16 | 95.26 | 95.10 | 95.33 | 95.33 | 807 |
Apr 10, 2025 | 96.05 | 96.71 | 95.16 | 95.36 | 95.36 | 2,334 |
Apr 9, 2025 | 94.97 | 95.05 | 94.47 | 95.05 | 95.05 | 5,384 |
Apr 8, 2025 | 95.31 | 95.35 | 94.79 | 95.25 | 95.25 | 8,047 |
Apr 7, 2025 | 93.85 | 95.29 | 93.85 | 94.46 | 94.46 | 4,343 |
Apr 4, 2025 | 95.94 | 95.94 | 92.60 | 95.16 | 95.16 | 3,441 |
Apr 3, 2025 | 95.75 | 95.83 | 95.70 | 95.65 | 95.65 | 184 |
Apr 2, 2025 | 96.31 | 96.31 | 95.92 | 95.96 | 95.96 | 1,177 |
Apr 1, 2025 | 96.03 | 96.17 | 95.89 | 96.17 | 96.17 | 3,566 |
Mar 31, 2025 | 96.49 | 96.49 | 95.78 | 95.83 | 95.83 | 1,656 |
Mar 28, 2025 | 95.99 | 96.06 | 95.98 | 95.99 | 95.99 | 1,863 |
Mar 27, 2025 | 95.87 | 96.08 | 95.87 | 96.03 | 96.03 | 2,158 |
Mar 26, 2025 | 96.13 | 96.78 | 96.00 | 96.06 | 96.06 | 10,357 |
Mar 25, 2025 | 96.07 | 96.18 | 96.06 | 96.15 | 96.15 | 28,397 |
Mar 24, 2025 | 96.11 | 96.21 | 96.04 | 96.21 | 96.21 | 2,097 |
Mar 21, 2025 | 96.08 | 96.22 | 96.00 | 96.02 | 96.02 | 4,434 |
Mar 20, 2025 | 96.15 | 96.21 | 96.07 | 96.14 | 96.14 | 2,492 |
Mar 19, 2025 | 96.17 | 96.17 | 96.02 | 96.06 | 96.06 | 325 |
Mar 18, 2025 | 95.92 | 96.10 | 95.92 | 96.03 | 96.03 | 565 |
Mar 17, 2025 | 96.05 | 96.05 | 95.81 | 95.81 | 95.81 | 647 |
Mar 14, 2025 | 95.61 | 95.74 | 95.61 | 95.78 | 95.78 | 742 |
Mar 13, 2025 | 95.67 | 95.85 | 95.67 | 95.62 | 95.62 | 1,312 |
Mar 12, 2025 | 95.82 | 95.95 | 95.71 | 95.78 | 95.78 | 3,476 |
Mar 11, 2025 | 95.93 | 96.08 | 95.81 | 95.82 | 95.82 | 8,138 |
Mar 10, 2025 | 96.19 | 96.19 | 95.90 | 95.96 | 95.96 | 294 |
Mar 7, 2025 | 95.96 | 96.00 | 95.94 | 96.01 | 96.01 | 1,001 |
Mar 6, 2025 | 96.08 | 96.08 | 95.90 | 95.95 | 95.95 | 1,029 |
Mar 5, 2025 | 96.40 | 96.40 | 96.08 | 96.08 | 96.08 | 3,091 |
Mar 4, 2025 | 96.37 | 96.37 | 96.05 | 96.11 | 96.11 | 1,852 |
Mar 3, 2025 | 96.58 | 96.58 | 96.16 | 96.32 | 96.32 | 1,517 |
Feb 28, 2025 | 96.22 | 96.26 | 96.16 | 96.18 | 96.18 | 1,320 |
Feb 27, 2025 | 96.18 | 96.25 | 96.08 | 96.19 | 96.19 | 1,873 |
Feb 26, 2025 | 96.08 | 96.18 | 96.08 | 96.18 | 96.18 | 468 |
Feb 25, 2025 | 95.97 | 96.13 | 95.97 | 95.99 | 95.99 | 1,087 |
Feb 24, 2025 | 96.06 | 96.16 | 96.02 | 96.05 | 96.05 | 6,090 |
Feb 21, 2025 | 96.22 | 96.22 | 95.96 | 96.09 | 96.09 | 3,049 |
Feb 20, 2025 | 96.26 | 96.26 | 95.95 | 95.97 | 95.97 | 512 |
Feb 19, 2025 | 96.10 | 96.11 | 95.96 | 95.97 | 95.97 | 2,426 |
Feb 18, 2025 | 96.23 | 96.23 | 95.99 | 96.11 | 96.11 | 884 |
Feb 17, 2025 | 96.23 | 96.23 | 95.99 | 96.22 | 96.22 | 11,093 |
Feb 14, 2025 | 96.00 | 96.14 | 95.94 | 96.00 | 96.00 | 1,143 |
Feb 13, 2025 | 95.84 | 96.10 | 95.76 | 96.04 | 96.04 | 1,284 |
Feb 12, 2025 | 96.04 | 96.04 | 95.82 | 95.92 | 95.92 | 385 |
Feb 11, 2025 | 96.03 | 96.07 | 95.95 | 96.01 | 96.01 | 3,511 |
Feb 10, 2025 | 95.92 | 96.07 | 95.92 | 96.07 | 96.07 | 901 |
Feb 7, 2025 | 95.68 | 96.11 | 95.68 | 95.92 | 95.92 | 2,762 |
Feb 6, 2025 | 96.06 | 96.06 | 95.91 | 95.98 | 95.98 | 1,228 |
Feb 5, 2025 | 96.20 | 96.20 | 95.69 | 95.99 | 95.99 | 4,368 |
Feb 4, 2025 | 95.85 | 95.94 | 95.77 | 95.94 | 95.94 | 420 |
Feb 3, 2025 | 95.69 | 95.85 | 95.60 | 95.82 | 95.82 | 267 |
Jan 31, 2025 | 95.90 | 95.90 | 95.72 | 95.79 | 95.79 | 464 |
Jan 30, 2025 | 95.57 | 95.81 | 95.56 | 95.77 | 95.77 | 2,296 |
Jan 29, 2025 | 95.57 | 95.69 | 95.57 | 95.68 | 95.68 | 257 |
Jan 28, 2025 | 95.55 | 95.62 | 95.46 | 95.58 | 95.58 | 1,241 |
Jan 27, 2025 | 95.43 | 95.43 | 95.24 | 95.34 | 95.34 | 2,895 |
Jan 24, 2025 | 95.51 | 95.51 | 95.30 | 95.37 | 95.37 | 874 |
Jan 23, 2025 | 95.37 | 95.56 | 95.22 | 95.51 | 95.51 | 1,398 |
Jan 22, 2025 | 95.74 | 95.74 | 95.27 | 95.37 | 95.37 | 1,677 |
Jan 21, 2025 | 95.39 | 95.42 | 95.24 | 95.26 | 95.26 | 1,502 |
Jan 20, 2025 | 95.81 | 95.81 | 95.26 | 95.37 | 95.37 | 1,444 |
Jan 17, 2025 | 95.12 | 95.50 | 95.12 | 95.45 | 95.45 | 1,829 |
Jan 16, 2025 | 95.10 | 95.26 | 95.02 | 95.26 | 95.26 | 3,175 |
Jan 15, 2025 | 94.89 | 95.13 | 94.89 | 95.13 | 95.13 | 551 |
Jan 14, 2025 | 94.91 | 94.94 | 94.86 | 94.94 | 94.94 | 229 |
Jan 13, 2025 | 94.87 | 94.91 | 94.80 | 94.89 | 94.89 | 502 |
Jan 10, 2025 | 94.95 | 95.12 | 94.95 | 95.01 | 95.01 | 889 |
Jan 9, 2025 | 94.57 | 95.17 | 94.57 | 95.06 | 95.06 | 1,093 |
Jan 8, 2025 | 95.20 | 95.26 | 95.03 | 95.17 | 95.17 | 750 |
Jan 7, 2025 | 95.32 | 95.32 | 95.08 | 95.22 | 95.22 | 217 |
Jan 6, 2025 | 95.64 | 95.64 | 95.25 | 95.26 | 95.26 | 861 |
Jan 3, 2025 | 95.23 | 95.31 | 95.23 | 95.26 | 95.26 | 115 |
Jan 2, 2025 | 95.17 | 95.37 | 95.17 | 95.36 | 95.36 | 1,286 |
Dec 30, 2024 | 95.14 | 95.32 | 95.13 | 95.34 | 95.34 | 1,091 |
Dec 27, 2024 | 95.23 | 95.23 | 95.23 | 95.30 | 95.30 | 94 |
Dec 23, 2024 | 95.12 | 95.37 | 95.00 | 95.26 | 95.26 | 5,044 |
Dec 20, 2024 | 95.74 | 95.74 | 94.93 | 94.98 | 94.98 | 6,190 |
Dec 19, 2024 | 95.24 | 95.24 | 95.07 | 95.08 | 95.08 | 1,475 |
Dec 18, 2024 | 95.01 | 95.35 | 95.01 | 95.27 | 95.27 | 1,419 |
Dec 17, 2024 | 95.31 | 95.31 | 95.11 | 95.20 | 95.20 | 2,560 |
Dec 16, 2024 | 95.26 | 95.37 | 95.25 | 95.37 | 95.37 | 1,879 |
Dec 13, 2024 | 95.27 | 95.38 | 95.27 | 95.37 | 95.37 | 491 |
Dec 12, 2024 | 95.56 | 95.75 | 95.31 | 95.40 | 95.40 | 3,718 |
Dec 11, 2024 | 95.32 | 95.39 | 95.32 | 95.36 | 95.36 | 361 |
Dec 10, 2024 | 95.57 | 95.57 | 95.17 | 95.23 | 95.23 | 786 |
Dec 9, 2024 | 97.33 | 97.33 | 96.99 | 97.12 | 97.12 | 2,953 |
Dec 6, 2024 | 96.96 | 97.10 | 96.91 | 97.06 | 97.06 | 434 |
Dec 5, 2024 | 96.95 | 97.12 | 96.95 | 97.00 | 97.00 | 1,304 |
Dec 4, 2024 | 96.95 | 96.95 | 96.80 | 96.92 | 96.92 | 1,254 |
Dec 3, 2024 | 97.00 | 97.00 | 96.76 | 96.85 | 96.85 | 1,080 |
Dec 2, 2024 | 96.55 | 97.05 | 96.55 | 97.02 | 97.02 | 965 |
Nov 29, 2024 | 96.92 | 96.98 | 96.78 | 96.98 | 96.98 | 2,739 |
Nov 28, 2024 | 96.62 | 96.68 | 96.53 | 96.71 | 96.71 | 3,636 |
Nov 27, 2024 | 96.81 | 96.81 | 96.59 | 96.63 | 96.63 | 1,196 |
Nov 26, 2024 | 96.52 | 96.68 | 96.50 | 96.62 | 96.62 | 521 |
Nov 25, 2024 | 96.66 | 96.77 | 96.66 | 96.74 | 96.74 | 759 |
Nov 22, 2024 | 96.55 | 96.85 | 96.50 | 96.65 | 96.65 | 332 |
Nov 21, 2024 | 95.88 | 96.63 | 95.88 | 96.58 | 96.58 | 1,196 |
Nov 20, 2024 | 96.70 | 96.74 | 96.50 | 96.54 | 96.54 | 1,306 |
Nov 19, 2024 | 97.07 | 97.07 | 96.55 | 96.62 | 96.62 | 1,377 |
Nov 18, 2024 | 96.39 | 96.72 | 96.38 | 96.75 | 96.75 | 1,469 |
Nov 15, 2024 | 96.56 | 96.70 | 96.56 | 96.66 | 96.66 | 739 |
Nov 14, 2024 | 96.83 | 96.93 | 96.61 | 96.73 | 96.73 | 1,390 |
Nov 13, 2024 | 96.80 | 96.90 | 96.61 | 96.66 | 96.66 | 593 |
Nov 12, 2024 | 96.99 | 96.99 | 96.67 | 96.66 | 96.66 | 1,767 |
Nov 11, 2024 | 96.56 | 96.92 | 96.56 | 96.73 | 96.73 | 2,690 |
Nov 8, 2024 | 96.78 | 96.78 | 96.38 | 96.65 | 96.65 | 276 |
Nov 7, 2024 | 96.80 | 96.80 | 96.40 | 96.53 | 96.53 | 622 |
Nov 6, 2024 | 97.11 | 97.11 | 96.31 | 96.47 | 96.47 | 356 |
Nov 5, 2024 | 96.25 | 96.42 | 96.25 | 96.31 | 96.31 | 1,606 |
Nov 4, 2024 | 96.07 | 96.40 | 96.07 | 96.20 | 96.20 | 853 |
Nov 1, 2024 | 96.33 | 96.40 | 96.33 | 96.38 | 96.38 | 506 |
Oct 31, 2024 | 96.17 | 96.28 | 96.01 | 96.13 | 96.13 | 371 |
Oct 30, 2024 | 96.37 | 96.38 | 96.32 | 96.29 | 96.29 | 1,410 |
Oct 29, 2024 | 96.86 | 96.86 | 96.35 | 96.45 | 96.45 | 1,333 |
Oct 28, 2024 | 96.37 | 96.57 | 96.35 | 96.39 | 96.39 | 2,739 |
Oct 25, 2024 | 96.71 | 96.71 | 96.20 | 96.37 | 96.37 | 2,176 |
Oct 24, 2024 | 96.34 | 96.36 | 96.32 | 96.43 | 96.43 | 123 |
Oct 23, 2024 | 96.30 | 96.41 | 96.26 | 96.36 | 96.36 | 355 |
Oct 22, 2024 | 96.23 | 96.34 | 96.23 | 96.27 | 96.27 | 3,946 |
Oct 21, 2024 | 96.42 | 96.42 | 96.30 | 96.23 | 96.23 | 1,947 |
Oct 18, 2024 | 96.45 | 96.55 | 96.27 | 96.41 | 96.41 | 3,459 |
Oct 17, 2024 | 96.30 | 96.38 | 96.30 | 96.35 | 96.35 | 927 |
Oct 16, 2024 | 96.53 | 96.54 | 95.99 | 96.16 | 96.16 | 2,167 |
Oct 15, 2024 | 96.58 | 96.58 | 96.17 | 96.37 | 96.37 | 2,746 |
Oct 14, 2024 | 96.07 | 96.30 | 96.07 | 96.27 | 96.27 | 1,960 |
Oct 11, 2024 | 95.99 | 96.07 | 95.84 | 96.05 | 96.05 | 3,283 |
Oct 10, 2024 | 95.94 | 95.94 | 95.91 | 96.10 | 96.10 | 323 |
Oct 9, 2024 | 96.34 | 96.34 | 95.94 | 96.08 | 96.08 | 3,494 |
Oct 8, 2024 | 96.12 | 96.13 | 95.96 | 95.93 | 95.93 | 1,192 |
Oct 7, 2024 | 96.07 | 96.08 | 96.06 | 96.13 | 96.13 | 21,811 |
Oct 4, 2024 | 96.00 | 96.18 | 96.00 | 96.04 | 96.04 | 388 |
Oct 3, 2024 | 95.71 | 96.07 | 95.71 | 95.95 | 95.95 | 656 |
Oct 2, 2024 | 95.99 | 96.09 | 95.99 | 95.87 | 95.87 | 6,100 |
Oct 1, 2024 | 96.10 | 96.14 | 95.92 | 96.08 | 96.08 | 1,874 |
Sep 30, 2024 | 96.02 | 96.02 | 95.70 | 95.82 | 95.82 | 2,603 |
Sep 27, 2024 | 95.95 | 96.60 | 95.90 | 96.14 | 96.14 | 8,176 |
Sep 26, 2024 | 95.89 | 96.02 | 95.89 | 95.92 | 95.92 | 240 |
Sep 25, 2024 | 95.76 | 95.85 | 95.70 | 95.76 | 95.76 | 367 |
Sep 24, 2024 | 95.84 | 95.86 | 95.79 | 95.72 | 95.72 | 645 |
Sep 23, 2024 | 95.86 | 95.97 | 95.72 | 95.81 | 95.81 | 378 |
Sep 20, 2024 | 95.70 | 95.75 | 95.47 | 95.54 | 95.54 | 534 |
Sep 19, 2024 | 95.64 | 95.84 | 95.60 | 95.80 | 95.80 | 4,959 |
Sep 18, 2024 | 95.51 | 95.51 | 95.10 | 95.39 | 95.39 | 819 |
Sep 17, 2024 | 95.62 | 95.69 | 95.46 | 95.52 | 95.52 | 3,122 |
Sep 16, 2024 | 95.55 | 95.57 | 95.35 | 95.57 | 95.57 | 2,590 |
Sep 13, 2024 | 95.38 | 95.45 | 95.38 | 95.52 | 95.52 | 322 |
Sep 12, 2024 | 95.19 | 95.28 | 95.09 | 95.22 | 95.22 | 4,981 |
Sep 11, 2024 | 95.03 | 95.21 | 95.03 | 95.20 | 95.20 | 2,161 |
Sep 10, 2024 | 95.10 | 95.22 | 95.08 | 95.09 | 95.09 | 1,905 |
Sep 9, 2024 | 95.15 | 95.28 | 95.10 | 95.10 | 95.10 | 3,165 |
Sep 6, 2024 | 95.12 | 95.28 | 94.99 | 95.18 | 95.18 | 1,965 |
Sep 5, 2024 | 95.18 | 95.32 | 95.00 | 95.12 | 95.12 | 2,294 |
Sep 4, 2024 | 94.81 | 95.19 | 94.81 | 95.19 | 95.19 | 1,188 |
Sep 3, 2024 | 95.15 | 95.23 | 95.00 | 95.11 | 95.11 | 11,260 |
Sep 2, 2024 | 95.51 | 95.51 | 95.08 | 95.27 | 95.27 | 138 |
Aug 30, 2024 | 95.12 | 95.34 | 95.12 | 95.20 | 95.20 | 67 |
Aug 29, 2024 | 95.31 | 95.31 | 95.30 | 95.20 | 95.20 | 243 |
Aug 28, 2024 | 95.32 | 95.42 | 94.87 | 95.17 | 95.17 | 4,889 |
Aug 27, 2024 | 95.47 | 95.52 | 95.20 | 95.29 | 95.29 | 11,779 |
Aug 26, 2024 | 95.41 | 95.50 | 95.35 | 95.35 | 95.35 | 436 |
Aug 23, 2024 | 95.15 | 95.50 | 95.15 | 95.42 | 95.42 | 493 |
Aug 22, 2024 | 95.39 | 95.45 | 95.06 | 95.25 | 95.25 | 7,302 |
Aug 21, 2024 | 95.55 | 95.55 | 95.18 | 95.21 | 95.21 | 315 |
Aug 20, 2024 | 94.81 | 95.29 | 94.81 | 95.28 | 95.28 | 515 |
Aug 19, 2024 | 95.20 | 95.28 | 95.14 | 95.17 | 95.17 | 198 |
Aug 16, 2024 | 95.19 | 95.21 | 95.07 | 95.17 | 95.17 | 1,563 |
Aug 14, 2024 | 94.83 | 95.05 | 94.78 | 94.92 | 94.92 | 732 |
Aug 13, 2024 | 94.74 | 94.77 | 94.65 | 94.78 | 94.78 | 924 |
Aug 12, 2024 | 94.73 | 94.76 | 94.44 | 94.70 | 94.70 | 1,438 |
Aug 9, 2024 | 94.62 | 94.73 | 94.62 | 94.73 | 94.73 | 380 |
Aug 8, 2024 | 94.13 | 94.66 | 94.13 | 94.59 | 94.59 | 632 |
Aug 7, 2024 | 94.36 | 94.60 | 94.36 | 94.55 | 94.55 | 131 |
Aug 6, 2024 | 94.24 | 94.32 | 94.16 | 94.25 | 94.25 | 493 |
Aug 5, 2024 | 93.93 | 94.50 | 93.70 | 94.40 | 94.40 | 2,623 |
Aug 2, 2024 | 94.45 | 94.84 | 94.22 | 94.37 | 94.37 | 1,265 |
Aug 1, 2024 | 94.69 | 95.00 | 94.52 | 94.72 | 94.72 | 2,617 |
Jul 31, 2024 | 94.64 | 94.68 | 94.53 | 94.53 | 94.53 | 465 |
Jul 30, 2024 | 94.48 | 94.63 | 94.48 | 94.51 | 94.51 | 809 |
Jul 29, 2024 | 93.80 | 94.55 | 93.80 | 94.50 | 94.50 | 2,077 |
Jul 26, 2024 | 94.35 | 94.74 | 94.29 | 94.60 | 94.60 | 1,732 |
Jul 25, 2024 | 94.26 | 94.34 | 94.13 | 94.39 | 94.39 | 1,921 |
Jul 24, 2024 | 94.39 | 94.61 | 94.26 | 94.26 | 94.26 | 5,513 |
Jul 23, 2024 | 94.44 | 94.68 | 94.32 | 94.32 | 94.32 | 8,044 |
Jul 22, 2024 | 94.42 | 94.60 | 94.31 | 94.33 | 94.33 | 2,123 |
Jul 19, 2024 | 94.39 | 94.48 | 94.14 | 94.27 | 94.27 | 6,992 |
Jul 18, 2024 | 94.31 | 94.66 | 94.28 | 94.34 | 94.34 | 1,365 |
Jul 17, 2024 | 94.24 | 94.45 | 94.16 | 94.45 | 94.45 | 839 |
Jul 16, 2024 | 94.17 | 94.23 | 94.09 | 94.23 | 94.23 | 5,921 |
Jul 15, 2024 | 94.32 | 94.34 | 94.20 | 94.34 | 94.34 | 820 |
Jul 12, 2024 | 94.35 | 94.35 | 94.04 | 94.29 | 94.29 | 5,665 |
Jul 11, 2024 | 94.15 | 94.27 | 94.12 | 94.25 | 94.25 | 2,602 |
Jul 10, 2024 | 93.93 | 94.44 | 93.93 | 94.06 | 94.06 | 5,904 |
Jul 9, 2024 | 93.95 | 94.04 | 93.88 | 93.83 | 93.83 | 1,252 |
Jul 8, 2024 | 93.89 | 94.01 | 93.89 | 94.02 | 94.02 | 192 |
Jul 5, 2024 | 93.96 | 94.10 | 93.78 | 93.78 | 93.78 | 9,492 |
Jul 4, 2024 | 93.88 | 94.00 | 93.77 | 93.89 | 93.89 | 2,534 |
Jul 3, 2024 | 93.90 | 94.04 | 93.75 | 93.75 | 93.75 | 2,550 |
Jul 2, 2024 | 93.04 | 93.73 | 93.04 | 93.60 | 93.60 | 5,526 |
Jul 1, 2024 | 93.71 | 93.71 | 93.52 | 93.70 | 93.70 | 1,942 |
Jun 28, 2024 | 93.76 | 93.89 | 93.40 | 93.43 | 93.43 | 424 |
Jun 27, 2024 | 93.41 | 93.57 | 93.38 | 93.48 | 93.48 | 564 |
Jun 26, 2024 | 93.65 | 93.65 | 93.31 | 93.37 | 93.37 | 585 |
Jun 25, 2024 | 93.44 | 93.55 | 93.24 | 93.48 | 93.48 | 3,157 |
Jun 24, 2024 | 93.36 | 93.53 | 93.33 | 93.58 | 93.58 | 2,814 |
Jun 21, 2024 | 93.38 | 93.44 | 93.23 | 93.40 | 93.40 | 2,762 |
Jun 20, 2024 | 93.05 | 93.41 | 93.05 | 93.34 | 93.34 | 854 |
Jun 19, 2024 | 93.47 | 93.50 | 93.04 | 93.05 | 93.05 | 4,736 |
Jun 18, 2024 | 93.34 | 93.52 | 93.34 | 93.45 | 93.45 | 650 |
Jun 17, 2024 | 93.12 | 93.32 | 92.91 | 93.32 | 93.32 | 12,683 |
Jun 14, 2024 | 93.35 | 93.35 | 93.07 | 93.07 | 93.07 | 2,826 |
Jun 13, 2024 | 93.42 | 93.52 | 93.29 | 93.35 | 93.35 | 2,902 |
Jun 12, 2024 | 93.33 | 93.42 | 93.26 | 93.68 | 93.68 | 1,793 |
Jun 11, 2024 | 93.53 | 93.58 | 93.24 | 93.24 | 93.24 | 6,162 |
Jun 10, 2024 | 93.44 | 93.50 | 93.26 | 93.40 | 93.40 | 5,383 |
Jun 7, 2024 | 93.68 | 93.68 | 93.24 | 93.49 | 93.49 | 2,339 |
Jun 6, 2024 | 93.67 | 93.84 | 93.62 | 93.60 | 93.60 | 2,010 |
Jun 5, 2024 | 93.54 | 93.71 | 93.49 | 93.71 | 93.71 | 552 |
Jun 4, 2024 | 93.41 | 93.65 | 93.39 | 93.45 | 93.45 | 514 |
Jun 3, 2024 | 93.37 | 93.62 | 93.30 | 93.62 | 93.62 | 2,858 |
May 31, 2024 | 93.49 | 93.51 | 93.31 | 93.39 | 93.39 | 3,264 |
May 30, 2024 | 93.43 | 93.82 | 93.39 | 93.40 | 93.40 | 1,237 |
May 29, 2024 | 93.70 | 93.70 | 93.33 | 93.33 | 93.33 | 1,358 |
May 28, 2024 | 93.51 | 93.64 | 93.22 | 93.47 | 93.47 | 1,059 |
May 27, 2024 | 93.44 | 93.53 | 93.44 | 93.45 | 93.45 | 654 |
May 24, 2024 | 93.42 | 93.46 | 93.28 | 93.34 | 93.34 | 1,194 |
May 23, 2024 | 93.55 | 93.55 | 93.38 | 93.42 | 93.42 | 245 |
May 22, 2024 | 93.15 | 93.45 | 93.15 | 93.37 | 93.37 | 1,225 |
May 21, 2024 | 93.11 | 93.48 | 93.11 | 93.45 | 93.45 | 655 |
May 20, 2024 | 93.41 | 93.44 | 93.30 | 93.30 | 93.30 | 58 |
May 17, 2024 | 93.36 | 93.36 | 93.19 | 93.19 | 93.19 | 541 |
May 16, 2024 | 93.45 | 93.45 | 93.30 | 93.31 | 93.31 | 1,417 |
May 15, 2024 | 93.23 | 93.42 | 93.07 | 93.23 | 93.23 | 1,043 |
May 14, 2024 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | 61 |
May 13, 2024 | 93.48 | 93.48 | 92.55 | 92.98 | 92.98 | 13,979 |
May 10, 2024 | 93.47 | 93.47 | 93.01 | 93.08 | 93.08 | 1,921 |
May 9, 2024 | 93.16 | 93.24 | 93.09 | 93.20 | 93.20 | 229 |
May 8, 2024 | 93.13 | 93.28 | 93.08 | 93.16 | 93.16 | 1,010 |
May 7, 2024 | 93.40 | 93.40 | 93.05 | 93.21 | 93.21 | 2,226 |
May 6, 2024 | 93.20 | 93.23 | 92.96 | 93.03 | 93.03 | 7,870 |
May 3, 2024 | 93.02 | 93.20 | 92.94 | 93.00 | 93.00 | 10,238 |
May 2, 2024 | 93.19 | 93.19 | 92.89 | 93.11 | 93.11 | 1,280 |
Apr 30, 2024 | 92.88 | 93.05 | 92.74 | 92.74 | 92.74 | 764 |
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%