Milan - Delayed Quote EUR
Amundi ETF ICAV - Amundi S&P World Industrials Screened UCITS ETF Acc (INDGW.MI)
14.09
+0.05
+(0.38%)
At close: 3:57:39 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 |
---|---|---|---|---|---|---|
May 5, 2025 | 13.96 | 14.01 | 13.95 | 14.09 | 14.09 | 255 |
May 2, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 31 |
Apr 30, 2025 | 13.55 | 13.59 | 13.55 | 13.57 | 13.57 | 1,076 |
Apr 29, 2025 | 13.48 | 13.48 | 13.41 | 13.41 | 13.41 | 161 |
Apr 28, 2025 | 13.51 | 13.56 | 13.51 | 13.52 | 13.52 | 234 |
Apr 25, 2025 | 13.51 | 13.52 | 13.51 | 13.50 | 13.50 | 837 |
Apr 24, 2025 | 13.18 | 13.39 | 13.18 | 13.39 | 13.39 | 1,702 |
Apr 23, 2025 | 13.29 | 13.29 | 13.26 | 13.26 | 13.26 | 1,786 |
Apr 22, 2025 | 12.88 | 13.00 | 12.88 | 13.00 | 13.00 | 4,061 |
Apr 17, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 34 |
Apr 16, 2025 | 12.92 | 13.07 | 12.92 | 13.07 | 13.07 | 2,667 |
Apr 15, 2025 | 13.07 | 13.23 | 13.07 | 13.23 | 13.23 | 1,781 |
Apr 14, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 195 |
Apr 11, 2025 | 12.65 | 12.65 | 12.64 | 12.64 | 12.64 | 1,359 |
Apr 10, 2025 | 13.04 | 13.04 | 12.94 | 12.76 | 12.76 | 304 |
Apr 9, 2025 | 12.27 | 12.30 | 12.18 | 12.18 | 12.18 | 3,724 |
Apr 8, 2025 | 12.68 | 12.88 | 12.57 | 12.74 | 12.74 | 3,259 |
Apr 7, 2025 | 13.10 | 13.41 | 11.75 | 12.34 | 12.34 | 41,055 |
Apr 4, 2025 | 12.71 | 12.84 | 12.71 | 12.79 | 12.79 | 417 |
Apr 3, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
Apr 2, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 87 |
Apr 1, 2025 | 14.01 | 14.12 | 14.01 | 14.12 | 14.12 | 371 |
Mar 31, 2025 | 13.91 | 13.91 | 13.91 | 13.95 | 13.95 | 484 |
Mar 28, 2025 | 14.35 | 14.36 | 14.35 | 14.09 | 14.09 | 683 |
Mar 27, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
Mar 26, 2025 | 14.55 | 14.56 | 14.53 | 14.53 | 14.53 | 1,247 |
Mar 25, 2025 | 14.52 | 14.61 | 14.52 | 14.55 | 14.55 | 1,973 |
Mar 24, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 190 |
Mar 21, 2025 | 14.43 | 14.43 | 14.43 | 14.40 | 14.40 | 35 |
Mar 20, 2025 | 14.45 | 14.45 | 14.45 | 14.51 | 14.51 | 363 |
Mar 19, 2025 | 14.49 | 14.53 | 14.49 | 14.53 | 14.53 | 965 |
Mar 18, 2025 | 14.39 | 14.43 | 14.36 | 14.36 | 14.36 | 5,690 |
Mar 17, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 3,860 |
Mar 14, 2025 | 14.14 | 14.14 | 14.14 | 14.26 | 14.26 | 62 |
Mar 13, 2025 | 14.18 | 14.20 | 14.15 | 14.15 | 14.15 | 255 |
Mar 12, 2025 | 14.19 | 14.25 | 14.18 | 14.25 | 14.25 | 8,125 |
Mar 11, 2025 | 14.39 | 14.39 | 14.12 | 14.12 | 14.12 | 749 |
Mar 10, 2025 | 14.51 | 14.51 | 14.42 | 14.47 | 14.47 | 415 |
Mar 7, 2025 | 14.55 | 14.55 | 14.51 | 14.49 | 14.49 | 1,993 |
Mar 6, 2025 | 14.64 | 14.67 | 14.54 | 14.67 | 14.67 | 34,840 |
Mar 5, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 273 |
Mar 4, 2025 | 14.81 | 14.81 | 14.43 | 14.43 | 14.43 | 916 |
Mar 3, 2025 | 15.09 | 15.09 | 15.02 | 15.03 | 15.03 | 598 |
Feb 28, 2025 | 14.92 | 14.98 | 14.91 | 14.98 | 14.98 | 10,532 |
Feb 27, 2025 | 15.07 | 15.10 | 15.07 | 15.09 | 15.09 | 383 |
Feb 26, 2025 | 14.98 | 15.06 | 14.98 | 15.06 | 15.06 | 3,469 |
Feb 25, 2025 | 14.89 | 14.93 | 14.84 | 14.84 | 14.84 | 2,363 |
Feb 24, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1,529 |
Feb 21, 2025 | 15.38 | 15.38 | 15.25 | 15.25 | 15.25 | 166 |
Feb 20, 2025 | 15.43 | 15.43 | 15.43 | 15.30 | 15.30 | 2 |
Feb 19, 2025 | 15.42 | 15.42 | 15.32 | 15.36 | 15.36 | 6,377 |
Feb 18, 2025 | 15.40 | 15.41 | 15.40 | 15.42 | 15.42 | 580 |
Feb 17, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 46 |
Feb 14, 2025 | 15.28 | 15.28 | 15.22 | 15.22 | 15.22 | 826 |
Feb 13, 2025 | 15.22 | 15.22 | 15.22 | 15.25 | 15.25 | 10 |
Feb 12, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 11,225 |
Feb 11, 2025 | 15.25 | 15.28 | 15.25 | 15.29 | 15.29 | 4,424 |
Feb 10, 2025 | 15.19 | 15.21 | 15.18 | 15.21 | 15.21 | 3,402 |
Feb 7, 2025 | 15.09 | 15.09 | 15.09 | 15.11 | 15.11 | 42 |
Feb 6, 2025 | 15.03 | 15.11 | 15.03 | 15.13 | 15.13 | 1,098 |
Feb 5, 2025 | 14.87 | 14.92 | 14.87 | 14.91 | 14.91 | 1,899 |
Feb 4, 2025 | 14.87 | 14.95 | 14.87 | 14.95 | 14.95 | 4,907 |
Feb 3, 2025 | 14.94 | 15.04 | 14.85 | 15.04 | 15.04 | 650 |
Jan 31, 2025 | 15.22 | 15.22 | 15.17 | 15.16 | 15.16 | 1,044 |
Jan 30, 2025 | 15.11 | 15.11 | 15.05 | 15.09 | 15.09 | 152 |
Jan 29, 2025 | 14.97 | 14.98 | 14.97 | 15.02 | 15.02 | 920 |
Jan 28, 2025 | 14.98 | 15.01 | 14.85 | 14.85 | 14.85 | 1,672 |
Jan 27, 2025 | 14.97 | 14.97 | 14.87 | 14.89 | 14.89 | 3,312 |
Jan 24, 2025 | 15.26 | 15.26 | 15.19 | 15.19 | 15.19 | 32,942 |
Jan 23, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 7 |
Jan 22, 2025 | 15.11 | 15.13 | 15.11 | 15.13 | 15.13 | 748 |
Jan 21, 2025 | 14.95 | 15.03 | 14.95 | 15.03 | 15.03 | 456 |
Jan 20, 2025 | 14.95 | 14.95 | 14.89 | 14.93 | 14.93 | 14,289 |
Jan 17, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 482 |
Jan 16, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Jan 15, 2025 | 14.60 | 14.75 | 14.60 | 14.75 | 14.75 | 3,181 |
Jan 14, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 11 |
Jan 13, 2025 | 14.46 | 14.52 | 14.41 | 14.52 | 14.52 | 3,998 |
Jan 10, 2025 | 14.58 | 14.62 | 14.54 | 14.51 | 14.51 | 22,191 |
Jan 9, 2025 | 14.63 | 14.71 | 14.63 | 14.71 | 14.71 | 524 |
Jan 8, 2025 | 14.69 | 14.69 | 14.59 | 14.59 | 14.59 | 3,135 |
Jan 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jan 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jan 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jan 2, 2025 | 14.49 | 14.60 | 14.48 | 14.60 | 14.60 | 1,533 |
Dec 30, 2024 | 14.39 | 14.41 | 14.31 | 14.41 | 14.41 | 2,790 |
Dec 27, 2024 | 14.49 | 14.52 | 14.48 | 14.46 | 14.46 | 607 |
Dec 23, 2024 | 14.39 | 14.44 | 14.39 | 14.39 | 14.39 | 2,642 |
Dec 20, 2024 | 14.33 | 14.33 | 14.21 | 14.44 | 14.44 | 156 |
Dec 19, 2024 | 14.40 | 14.45 | 14.39 | 14.45 | 14.45 | 3,915 |
Dec 18, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 8 |
Dec 17, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 202 |
Dec 16, 2024 | 14.74 | 14.79 | 14.73 | 14.78 | 14.78 | 1,337 |
Dec 13, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1,697 |
Dec 12, 2024 | 14.95 | 14.95 | 14.92 | 14.94 | 14.94 | 1,567 |
Dec 11, 2024 | 14.97 | 15.03 | 14.97 | 15.03 | 15.03 | 2,356 |
Dec 10, 2024 | 15.00 | 15.00 | 14.93 | 14.93 | 14.93 | 1,227 |
Dec 9, 2024 | 15.10 | 15.10 | 14.97 | 14.99 | 14.99 | 15,721 |
Dec 6, 2024 | 15.00 | 15.03 | 15.00 | 15.03 | 15.03 | 498 |
Dec 5, 2024 | 15.21 | 15.21 | 15.12 | 15.11 | 15.11 | 885 |
Dec 4, 2024 | 15.22 | 15.24 | 15.20 | 15.21 | 15.21 | 1,655 |
Dec 3, 2024 | 15.18 | 15.18 | 15.14 | 15.14 | 15.14 | 314 |
Dec 2, 2024 | 15.18 | 15.21 | 15.18 | 15.21 | 15.21 | 551 |
Nov 29, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 364 |
Nov 28, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Nov 27, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Nov 26, 2024 | 15.03 | 15.09 | 15.03 | 15.09 | 15.09 | 1,040 |
Nov 25, 2024 | 15.05 | 15.10 | 15.03 | 15.10 | 15.10 | 3,040 |
Nov 22, 2024 | 14.87 | 14.89 | 14.87 | 15.04 | 15.04 | 937 |
Nov 21, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 2,820 |
Nov 20, 2024 | 14.59 | 14.59 | 14.56 | 14.56 | 14.56 | 2,004 |
Nov 19, 2024 | 14.65 | 14.65 | 14.47 | 14.59 | 14.59 | 7,170 |
Nov 18, 2024 | 14.60 | 14.68 | 14.60 | 14.68 | 14.68 | 3,585 |
Nov 15, 2024 | 14.71 | 14.71 | 14.62 | 14.62 | 14.62 | 511 |
Nov 14, 2024 | 14.88 | 14.88 | 14.84 | 14.86 | 14.86 | 17,676 |
Nov 13, 2024 | 14.72 | 14.86 | 14.72 | 14.86 | 14.86 | 1,855 |
Nov 12, 2024 | 14.90 | 14.90 | 14.81 | 14.81 | 14.81 | 1,073 |
Nov 11, 2024 | 14.97 | 14.97 | 14.97 | 14.95 | 14.95 | 85 |
Nov 8, 2024 | 14.64 | 14.77 | 14.63 | 14.77 | 14.77 | 2,375 |
Nov 7, 2024 | 14.75 | 14.75 | 14.70 | 14.69 | 14.69 | 215 |
Nov 6, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Nov 5, 2024 | 14.03 | 14.08 | 14.03 | 14.19 | 14.19 | 373 |
Nov 4, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
Nov 1, 2024 | 14.09 | 14.17 | 14.09 | 14.17 | 14.17 | 2,180 |
Oct 31, 2024 | 14.11 | 14.11 | 14.00 | 14.04 | 14.04 | 876 |
Oct 30, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 500 |
Oct 29, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 2,142 |
Oct 28, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Oct 25, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Oct 24, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 106 |
Oct 23, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 18 |
Oct 22, 2024 | 14.40 | 14.40 | 14.37 | 14.38 | 14.38 | 1,091 |
Oct 21, 2024 | 14.55 | 14.55 | 14.54 | 14.54 | 14.54 | 127 |
Oct 18, 2024 | 14.60 | 14.64 | 14.59 | 14.64 | 14.64 | 478 |
Oct 17, 2024 | 14.62 | 14.67 | 14.62 | 14.63 | 14.63 | 973 |
Oct 16, 2024 | 14.52 | 14.58 | 14.52 | 14.58 | 14.58 | 1,987 |
Oct 15, 2024 | 14.66 | 14.66 | 14.57 | 14.59 | 14.59 | 1,954 |
Oct 14, 2024 | 14.52 | 14.60 | 14.51 | 14.60 | 14.60 | 10,591 |
Oct 11, 2024 | 14.39 | 14.47 | 14.39 | 14.47 | 14.47 | 115 |
Oct 10, 2024 | 14.37 | 14.37 | 14.35 | 14.37 | 14.37 | 220 |
Oct 9, 2024 | 14.28 | 14.28 | 14.26 | 14.40 | 14.40 | 2,331 |
Oct 8, 2024 | 14.24 | 14.33 | 14.24 | 14.33 | 14.33 | 2,424 |
Oct 7, 2024 | 14.26 | 14.33 | 14.24 | 14.33 | 14.33 | 3,581 |
Oct 4, 2024 | 14.17 | 14.29 | 14.17 | 14.29 | 14.29 | 225 |
Oct 3, 2024 | 14.18 | 14.21 | 14.14 | 14.21 | 14.21 | 1,746 |
Oct 2, 2024 | 14.19 | 14.32 | 14.19 | 14.32 | 14.32 | 3,402 |
Oct 1, 2024 | 14.28 | 14.28 | 14.27 | 14.27 | 14.27 | 7,368 |
Sep 30, 2024 | 14.16 | 14.21 | 14.16 | 14.18 | 14.18 | 1,747 |
Sep 27, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Sep 26, 2024 | 14.31 | 14.32 | 14.31 | 14.26 | 14.26 | 1,400 |
Sep 25, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 704 |
Sep 24, 2024 | 14.08 | 14.12 | 14.05 | 14.06 | 14.06 | 3,268 |
Sep 23, 2024 | 14.03 | 14.04 | 14.01 | 14.04 | 14.04 | 8,177 |
Sep 20, 2024 | 13.88 | 13.88 | 13.88 | 13.93 | 13.93 | 89 |
Sep 19, 2024 | 13.94 | 14.00 | 13.93 | 14.05 | 14.05 | 1,440 |
Sep 18, 2024 | 13.79 | 13.79 | 13.76 | 13.76 | 13.76 | 3,582 |
Sep 17, 2024 | 13.79 | 13.87 | 13.79 | 13.87 | 13.87 | 624 |
Sep 16, 2024 | 13.71 | 13.73 | 13.71 | 13.71 | 13.71 | 21 |
Sep 13, 2024 | 13.65 | 13.65 | 13.65 | 13.72 | 13.72 | 1 |
Sep 12, 2024 | 13.58 | 13.58 | 13.58 | 13.59 | 13.59 | 49 |
Sep 11, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Sep 10, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 597 |
Sep 9, 2024 | 13.39 | 13.39 | 13.39 | 13.42 | 13.42 | 502 |
Sep 6, 2024 | 13.40 | 13.40 | 13.40 | 13.18 | 13.18 | 270 |
Sep 5, 2024 | 13.44 | 13.48 | 13.38 | 13.38 | 13.38 | 304 |
Sep 4, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
Sep 3, 2024 | 13.84 | 13.84 | 13.68 | 13.68 | 13.68 | 448 |
Sep 2, 2024 | 13.77 | 13.83 | 13.77 | 13.83 | 13.83 | 105 |
Aug 30, 2024 | 13.80 | 13.80 | 13.80 | 13.78 | 13.78 | 2,485 |
Aug 29, 2024 | 13.69 | 13.77 | 13.69 | 13.77 | 13.77 | 428 |
Aug 28, 2024 | 13.65 | 13.65 | 13.64 | 13.63 | 13.63 | 114 |
Aug 27, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 20 |
Aug 26, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 389 |
Aug 23, 2024 | 13.51 | 13.51 | 13.51 | 13.56 | 13.56 | 20 |
Aug 22, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
Aug 21, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
Aug 20, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 62 |
Aug 19, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
Aug 16, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 15 |
Aug 14, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
Aug 13, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 46 |
Aug 12, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
Aug 9, 2024 | 13.05 | 13.09 | 13.02 | 13.02 | 13.02 | 2,614 |
Aug 8, 2024 | 12.82 | 13.08 | 12.82 | 13.08 | 13.08 | 2,079 |
Aug 7, 2024 | 12.98 | 13.07 | 12.98 | 13.07 | 13.07 | 2,667 |
Aug 6, 2024 | 12.79 | 12.82 | 12.75 | 12.77 | 12.77 | 9,159 |
Aug 5, 2024 | 12.36 | 12.57 | 12.36 | 12.66 | 12.66 | 767 |
Aug 2, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Aug 1, 2024 | 13.74 | 13.74 | 13.50 | 13.50 | 13.50 | 2,673 |
Jul 31, 2024 | 13.79 | 13.80 | 13.75 | 13.82 | 13.82 | 2,331 |
Jul 30, 2024 | 13.64 | 13.64 | 13.60 | 13.60 | 13.60 | 488 |
Jul 29, 2024 | 13.65 | 13.65 | 13.64 | 13.60 | 13.60 | 7,413 |
Jul 26, 2024 | 13.47 | 13.49 | 13.47 | 13.58 | 13.58 | 551 |
Jul 25, 2024 | 13.33 | 13.42 | 13.32 | 13.43 | 13.43 | 3,457 |
Jul 24, 2024 | 13.66 | 13.67 | 13.62 | 13.56 | 13.56 | 3,875 |
Jul 23, 2024 | 13.79 | 13.80 | 13.75 | 13.80 | 13.80 | 1,636 |
Jul 22, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1,647 |
Jul 19, 2024 | 13.71 | 13.71 | 13.71 | 13.62 | 13.62 | 268 |
Jul 18, 2024 | 13.72 | 13.91 | 13.72 | 13.76 | 13.76 | 1,338 |
Jul 17, 2024 | 13.88 | 13.88 | 13.87 | 13.87 | 13.87 | 1,668 |
Jul 16, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 25,564 |
Jul 15, 2024 | 13.74 | 13.78 | 13.74 | 13.76 | 13.76 | 140 |
Jul 12, 2024 | 13.67 | 13.71 | 13.67 | 13.81 | 13.81 | 700 |
Jul 11, 2024 | 13.51 | 13.51 | 13.49 | 13.65 | 13.65 | 193 |
Jul 10, 2024 | 13.49 | 13.49 | 13.49 | 13.48 | 13.48 | 220 |
Jul 9, 2024 | 13.48 | 13.48 | 13.42 | 13.42 | 13.42 | 304 |
Jul 8, 2024 | 13.45 | 13.45 | 13.45 | 13.47 | 13.47 | 448 |
Jul 5, 2024 | 13.56 | 13.56 | 13.45 | 13.45 | 13.45 | 1,122 |
Jul 4, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 231 |
Jul 3, 2024 | 13.42 | 13.52 | 13.42 | 13.52 | 13.52 | 2,456 |
Jul 2, 2024 | 13.39 | 13.40 | 13.38 | 13.40 | 13.40 | 780 |
Jul 1, 2024 | 13.49 | 13.49 | 13.40 | 13.40 | 13.40 | 1,168 |
Jun 28, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
Jun 27, 2024 | 13.46 | 13.50 | 13.46 | 13.48 | 13.48 | 119 |
Jun 26, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 250 |
Jun 25, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 187 |
Jun 24, 2024 | 13.48 | 13.57 | 13.48 | 13.57 | 13.57 | 226 |
Jun 21, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Jun 20, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Jun 19, 2024 | 13.50 | 13.50 | 13.45 | 13.46 | 13.46 | 759 |
Jun 18, 2024 | 13.45 | 13.47 | 13.45 | 13.46 | 13.46 | 597 |
Jun 17, 2024 | 13.35 | 13.39 | 13.34 | 13.39 | 13.39 | 1,438 |
Jun 14, 2024 | 13.33 | 13.34 | 13.29 | 13.34 | 13.34 | 582 |
Jun 13, 2024 | 13.42 | 13.45 | 13.42 | 13.45 | 13.45 | 832 |
Jun 12, 2024 | 13.48 | 13.60 | 13.48 | 13.60 | 13.60 | 2,706 |
Jun 11, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 38 |
Jun 10, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 469 |
Jun 7, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
Jun 6, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
Jun 5, 2024 | 13.35 | 13.35 | 13.35 | 13.43 | 13.43 | 45 |
Jun 4, 2024 | 13.36 | 13.36 | 13.27 | 13.27 | 13.27 | 132 |
Jun 3, 2024 | 13.58 | 13.58 | 13.42 | 13.42 | 13.42 | 222 |
May 31, 2024 | 13.46 | 13.46 | 13.44 | 13.39 | 13.39 | 711 |
May 30, 2024 | 13.36 | 13.39 | 13.36 | 13.37 | 13.37 | 245 |
May 29, 2024 | 13.46 | 13.46 | 13.35 | 13.35 | 13.35 | 213 |
May 28, 2024 | 13.58 | 13.58 | 13.52 | 13.52 | 13.52 | 180 |
May 27, 2024 | 13.63 | 13.68 | 13.63 | 13.66 | 13.66 | 6,569 |
May 24, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
May 23, 2024 | 13.69 | 13.74 | 13.68 | 13.69 | 13.69 | 16,156 |
May 22, 2024 | 13.58 | 13.61 | 13.55 | 13.63 | 13.63 | 19,700 |
May 21, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 131 |
May 20, 2024 | 13.63 | 13.63 | 13.62 | 13.69 | 13.69 | 400 |
May 17, 2024 | 13.62 | 13.62 | 13.62 | 13.57 | 13.57 | 115 |
May 16, 2024 | 13.74 | 13.74 | 13.74 | 13.65 | 13.65 | 555 |
May 15, 2024 | 13.68 | 13.78 | 13.68 | 13.78 | 13.78 | 1,173 |
May 14, 2024 | 13.66 | 13.71 | 13.65 | 13.65 | 13.65 | 2,183 |
May 13, 2024 | 13.73 | 13.73 | 13.71 | 13.70 | 13.70 | 102 |
May 10, 2024 | 13.82 | 13.82 | 13.82 | 13.77 | 13.77 | 1 |
May 9, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
May 8, 2024 | 13.64 | 13.64 | 13.64 | 13.62 | 13.62 | 1,540 |
May 7, 2024 | 13.58 | 13.62 | 13.58 | 13.62 | 13.62 | 417 |
May 6, 2024 | 13.46 | 13.54 | 13.46 | 13.53 | 13.53 | 415 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%