Milan - Delayed Quote EUR
UBS(Lux)Fund Solutions – Bloomberg Euro Inflation Linked 1-10 UCITS ETF(EUR)A-dis (INFL1.MI)
At close: October 17 at 3:30 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 |
---|---|---|---|---|---|---|
Oct 17, 2024 | 14.47 | 14.50 | 14.47 | 14.51 | 14.51 | 2,662 |
Oct 16, 2024 | 14.50 | 14.50 | 14.48 | 14.49 | 14.49 | 3,673 |
Oct 15, 2024 | 14.48 | 14.49 | 14.44 | 14.47 | 14.47 | 7,733 |
Oct 14, 2024 | 14.50 | 14.51 | 14.48 | 14.48 | 14.48 | 8,126 |
Oct 11, 2024 | 14.49 | 14.49 | 14.47 | 14.49 | 14.49 | 1,230 |
Oct 10, 2024 | 14.46 | 14.50 | 14.44 | 14.50 | 14.50 | 8,559 |
Oct 9, 2024 | 14.46 | 14.50 | 14.45 | 14.44 | 14.44 | 68,958 |
Oct 8, 2024 | 14.50 | 14.50 | 14.44 | 14.46 | 14.46 | 2,568 |
Oct 7, 2024 | 14.49 | 14.49 | 14.45 | 14.47 | 14.47 | 282,600 |
Oct 4, 2024 | 14.53 | 14.53 | 14.49 | 14.49 | 14.49 | 3,166 |
Oct 3, 2024 | 14.49 | 14.53 | 14.49 | 14.53 | 14.53 | 6,882 |
Oct 2, 2024 | 14.49 | 14.54 | 14.49 | 14.51 | 14.51 | 15,371 |
Oct 1, 2024 | 14.47 | 14.51 | 14.47 | 14.50 | 14.50 | 4,665 |
Sep 30, 2024 | 14.42 | 14.44 | 14.40 | 14.44 | 14.44 | 5,611 |
Sep 27, 2024 | 14.45 | 14.45 | 14.43 | 14.43 | 14.43 | 18,964 |
Sep 26, 2024 | 14.46 | 14.46 | 14.45 | 14.45 | 14.45 | 1,040 |
Sep 25, 2024 | 14.48 | 14.48 | 14.46 | 14.44 | 14.44 | 12,398 |
Sep 24, 2024 | 14.41 | 14.45 | 14.41 | 14.47 | 14.47 | 26,087 |
Sep 23, 2024 | 14.37 | 14.41 | 14.37 | 14.41 | 14.41 | 7,111 |
Sep 20, 2024 | 14.41 | 14.41 | 14.37 | 14.37 | 14.37 | 4,164 |
Sep 19, 2024 | 14.38 | 14.39 | 14.37 | 14.39 | 14.39 | 1,119 |
Sep 18, 2024 | 14.43 | 14.43 | 14.36 | 14.39 | 14.39 | 9,643 |
Sep 17, 2024 | 14.44 | 14.44 | 14.41 | 14.41 | 14.41 | 5,072 |
Sep 16, 2024 | 14.38 | 14.42 | 14.37 | 14.42 | 14.42 | 24,353 |
Sep 13, 2024 | 14.37 | 14.39 | 14.35 | 14.38 | 14.38 | 6,085 |
Sep 12, 2024 | 14.37 | 14.37 | 14.35 | 14.35 | 14.35 | 18,026 |
Sep 11, 2024 | 14.36 | 14.37 | 14.33 | 14.37 | 14.37 | 30,313 |
Sep 10, 2024 | 14.33 | 14.35 | 14.33 | 14.34 | 14.34 | 5,078 |
Sep 9, 2024 | 14.31 | 14.34 | 14.31 | 14.35 | 14.35 | 7,958 |
Sep 6, 2024 | 14.35 | 14.35 | 14.33 | 14.35 | 14.35 | 10,243 |
Sep 5, 2024 | 14.31 | 14.32 | 14.31 | 14.33 | 14.33 | 4,738 |
Sep 4, 2024 | 14.31 | 14.33 | 14.30 | 14.32 | 14.32 | 44,082 |
Sep 3, 2024 | 14.28 | 14.31 | 14.26 | 14.30 | 14.30 | 4,395 |
Sep 2, 2024 | 14.28 | 14.29 | 14.26 | 14.28 | 14.28 | 13,199 |
Aug 30, 2024 | 14.30 | 14.32 | 14.29 | 14.29 | 14.29 | 5,323 |
Aug 29, 2024 | 14.31 | 14.36 | 14.30 | 14.31 | 14.31 | 20,106 |
Aug 28, 2024 | 14.32 | 14.32 | 14.31 | 14.32 | 14.32 | 2,751 |
Aug 27, 2024 | 14.35 | 14.35 | 14.31 | 14.32 | 14.32 | 3,411 |
Aug 26, 2024 | 14.34 | 14.37 | 14.34 | 14.37 | 14.37 | 8,624 |
Aug 23, 2024 | 14.31 | 14.36 | 14.31 | 14.36 | 14.36 | 4,849 |
Aug 22, 2024 | 14.31 | 14.32 | 14.31 | 14.32 | 14.32 | 11,043 |
Aug 21, 2024 | 14.31 | 14.32 | 14.27 | 14.32 | 14.32 | 29,929 |
Aug 20, 2024 | 14.29 | 14.31 | 14.29 | 14.30 | 14.30 | 2,376 |
Aug 19, 2024 | 14.32 | 14.32 | 14.31 | 14.29 | 14.29 | 4,023 |
Aug 16, 2024 | 14.30 | 14.32 | 14.30 | 14.29 | 14.29 | 468 |
Aug 14, 2024 | 14.33 | 14.34 | 14.33 | 14.34 | 14.34 | 1,327 |
Aug 13, 2024 | 14.32 | 14.37 | 14.32 | 14.35 | 14.35 | 1,360 |
Aug 12, 2024 | 14.29 | 14.32 | 14.29 | 14.32 | 14.32 | 838 |
Aug 9, 2024 | 14.31 | 14.32 | 14.30 | 14.30 | 14.30 | 5,127 |
Aug 8, 2024 | 14.32 | 14.32 | 14.29 | 14.29 | 14.29 | 18,568 |
Aug 7, 2024 | 14.31 | 14.31 | 14.27 | 14.30 | 14.30 | 4,545 |
Aug 6, 2024 | 14.29 | 14.32 | 14.28 | 14.31 | 14.31 | 1,811 |
Aug 5, 2024 | 14.29 | 14.32 | 14.28 | 14.27 | 14.27 | 2,011 |
Aug 2, 2024 | 14.34 | 14.45 | 14.32 | 14.33 | 14.33 | 11,025 |
Aug 1, 2024 | 14.47 | 14.51 | 14.46 | 14.50 | 14.50 | 7,613 |
Jul 31, 2024 | 14.44 | 14.48 | 14.43 | 14.47 | 14.47 | 16,927 |
Jul 30, 2024 | 14.41 | 14.44 | 14.40 | 14.43 | 14.43 | 2,028 |
Jul 29, 2024 | 14.42 | 14.43 | 14.41 | 14.41 | 14.41 | 7,964 |
Jul 26, 2024 | 14.36 | 14.40 | 14.36 | 14.40 | 14.40 | 12,759 |
Jul 25, 2024 | 14.41 | 14.41 | 14.37 | 14.39 | 14.39 | 918,861 |
Jul 24, 2024 | 14.37 | 14.50 | 14.37 | 14.39 | 14.39 | 37,385 |
Jul 23, 2024 | 14.39 | 14.41 | 14.39 | 14.39 | 14.39 | 8,214 |
Jul 22, 2024 | 14.43 | 14.43 | 14.40 | 14.40 | 14.40 | 11,282 |
Jul 19, 2024 | 14.47 | 14.47 | 14.41 | 14.42 | 14.42 | 17,115 |
Jul 18, 2024 | 14.45 | 14.46 | 14.42 | 14.46 | 14.46 | 5,180 |
Jul 17, 2024 | 14.45 | 14.45 | 14.40 | 14.43 | 14.43 | 33,420 |
Jul 16, 2024 | 14.44 | 14.44 | 14.43 | 14.43 | 14.43 | 10,284 |
Jul 15, 2024 | 14.41 | 14.41 | 14.39 | 14.42 | 14.42 | 8,391 |
Jul 12, 2024 | 14.38 | 14.40 | 14.38 | 14.39 | 14.39 | 10,969 |
Jul 11, 2024 | 14.36 | 14.39 | 14.36 | 14.40 | 14.40 | 10,826 |
Jul 10, 2024 | 14.35 | 14.36 | 14.34 | 14.36 | 14.36 | 15,461 |
Jul 9, 2024 | 14.36 | 14.36 | 14.32 | 14.32 | 14.32 | 20,512 |
Jul 8, 2024 | 14.36 | 14.37 | 14.33 | 14.37 | 14.37 | 30,135 |
Jul 5, 2024 | 14.33 | 14.33 | 14.30 | 14.35 | 14.35 | 23,395 |
Jul 4, 2024 | 14.30 | 14.30 | 14.29 | 14.30 | 14.30 | 7,827 |
Jul 3, 2024 | 14.29 | 14.29 | 14.26 | 14.30 | 14.30 | 3,806 |
Jul 2, 2024 | 14.25 | 14.28 | 14.23 | 14.26 | 14.26 | 14,613 |
Jul 1, 2024 | 14.28 | 14.30 | 14.26 | 14.24 | 14.24 | 7,180 |
Jun 28, 2024 | 14.26 | 14.28 | 14.26 | 14.26 | 14.26 | 8,063 |
Jun 27, 2024 | 14.27 | 14.29 | 14.27 | 14.28 | 14.28 | 4,118 |
Jun 26, 2024 | 14.32 | 14.32 | 14.28 | 14.28 | 14.28 | 27,088 |
Jun 25, 2024 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | 23,671 |
Jun 24, 2024 | 14.34 | 14.35 | 14.31 | 14.32 | 14.32 | 150,061 |
Jun 21, 2024 | 14.35 | 14.37 | 14.31 | 14.32 | 14.32 | 28,082 |
Jun 20, 2024 | 14.33 | 14.35 | 14.31 | 14.32 | 14.32 | 19,602 |
Jun 19, 2024 | 14.36 | 14.36 | 14.34 | 14.34 | 14.34 | 16,868 |
Jun 18, 2024 | 14.32 | 14.39 | 14.31 | 14.37 | 14.37 | 7,477 |
Jun 17, 2024 | 14.31 | 14.33 | 14.30 | 14.31 | 14.31 | 17,527 |
Jun 14, 2024 | 14.31 | 14.34 | 14.30 | 14.31 | 14.31 | 21,767 |
Jun 13, 2024 | 14.27 | 14.29 | 14.27 | 14.29 | 14.29 | 7,264 |
Jun 12, 2024 | 14.24 | 14.29 | 14.24 | 14.29 | 14.29 | 3,644 |
Jun 11, 2024 | 14.24 | 14.24 | 14.20 | 14.23 | 14.23 | 6,418 |
Jun 10, 2024 | 14.28 | 14.28 | 14.23 | 14.24 | 14.24 | 17,224 |
Jun 7, 2024 | 14.32 | 14.33 | 14.27 | 14.27 | 14.27 | 51,536 |
Jun 6, 2024 | 14.37 | 14.37 | 14.30 | 14.32 | 14.32 | 31,360 |
Jun 5, 2024 | 14.29 | 14.34 | 14.29 | 14.34 | 14.34 | 35,168 |
Jun 4, 2024 | 14.31 | 14.31 | 14.28 | 14.29 | 14.29 | 2,423 |
Jun 3, 2024 | 14.29 | 14.31 | 14.28 | 14.30 | 14.30 | 7,740 |
May 31, 2024 | 14.27 | 14.31 | 14.26 | 14.30 | 14.30 | 23,427 |
May 30, 2024 | 14.27 | 14.29 | 14.27 | 14.30 | 14.30 | 4,552 |
May 29, 2024 | 14.26 | 14.31 | 14.26 | 14.26 | 14.26 | 8,509 |
May 28, 2024 | 14.30 | 14.32 | 14.29 | 14.29 | 14.29 | 6,323 |
May 27, 2024 | 14.29 | 14.34 | 14.29 | 14.32 | 14.32 | 19,777 |
May 24, 2024 | 14.30 | 14.31 | 14.26 | 14.28 | 14.28 | 10,368 |
May 23, 2024 | 14.33 | 14.35 | 14.29 | 14.29 | 14.29 | 10,858 |
May 22, 2024 | 14.31 | 14.34 | 14.31 | 14.33 | 14.33 | 17,127 |
May 21, 2024 | 14.33 | 14.35 | 14.32 | 14.34 | 14.34 | 9,613 |
May 20, 2024 | 14.38 | 14.38 | 14.32 | 14.33 | 14.33 | 6,843 |
May 17, 2024 | 14.36 | 14.37 | 14.34 | 14.34 | 14.34 | 20,153 |
May 16, 2024 | 14.38 | 14.40 | 14.37 | 14.37 | 14.37 | 9,481 |
May 15, 2024 | 14.33 | 14.40 | 14.33 | 14.38 | 14.38 | 11,771 |
May 14, 2024 | 14.34 | 14.36 | 14.31 | 14.30 | 14.30 | 21,307 |
May 13, 2024 | 14.32 | 14.35 | 14.32 | 14.33 | 14.33 | 10,775 |
May 10, 2024 | 14.39 | 14.39 | 14.31 | 14.32 | 14.32 | 11,441 |
May 9, 2024 | 14.33 | 14.36 | 14.32 | 14.34 | 14.34 | 11,603 |
May 8, 2024 | 14.32 | 14.33 | 14.30 | 14.34 | 14.34 | 18,843 |
May 7, 2024 | 14.36 | 14.36 | 14.34 | 14.35 | 14.35 | 16,992 |
May 6, 2024 | 14.38 | 14.38 | 14.33 | 14.35 | 14.35 | 9,746 |
May 3, 2024 | 14.31 | 14.39 | 14.30 | 14.33 | 14.33 | 17,255 |
May 2, 2024 | 14.32 | 14.32 | 14.28 | 14.30 | 14.30 | 8,379 |
Apr 30, 2024 | 14.33 | 14.34 | 14.30 | 14.30 | 14.30 | 4,262 |
Apr 29, 2024 | 14.29 | 14.31 | 14.29 | 14.31 | 14.31 | 8,776 |
Apr 26, 2024 | 14.30 | 14.31 | 14.27 | 14.28 | 14.28 | 24,565 |
Apr 25, 2024 | 14.30 | 14.31 | 14.25 | 14.27 | 14.27 | 10,427 |
Apr 24, 2024 | 14.35 | 14.35 | 14.29 | 14.29 | 14.29 | 22,444 |
Apr 23, 2024 | 14.34 | 14.36 | 14.30 | 14.33 | 14.33 | 14,408 |
Apr 22, 2024 | 14.29 | 14.34 | 14.27 | 14.32 | 14.32 | 20,944 |
Apr 19, 2024 | 14.33 | 14.34 | 14.27 | 14.29 | 14.29 | 29,615 |
Apr 18, 2024 | 14.35 | 14.35 | 14.32 | 14.32 | 14.32 | 4,746 |
Apr 17, 2024 | 14.39 | 14.39 | 14.34 | 14.35 | 14.35 | 17,432 |
Apr 16, 2024 | 14.38 | 14.39 | 14.36 | 14.37 | 14.37 | 9,697 |
Apr 15, 2024 | 14.39 | 14.40 | 14.36 | 14.38 | 14.38 | 19,479 |
Apr 12, 2024 | 14.31 | 14.44 | 14.31 | 14.41 | 14.41 | 13,955 |
Apr 11, 2024 | 14.30 | 14.35 | 14.26 | 14.26 | 14.26 | 6,999 |
Apr 10, 2024 | 14.35 | 14.36 | 14.29 | 14.32 | 14.32 | 22,035 |
Apr 9, 2024 | 14.33 | 14.36 | 14.33 | 14.34 | 14.34 | 6,938 |
Apr 8, 2024 | 14.32 | 14.33 | 14.30 | 14.31 | 14.31 | 7,301 |
Apr 5, 2024 | 14.35 | 14.37 | 14.30 | 14.32 | 14.32 | 15,408 |
Apr 4, 2024 | 14.31 | 14.34 | 14.31 | 14.33 | 14.33 | 8,368 |
Apr 3, 2024 | 14.40 | 14.40 | 14.26 | 14.27 | 14.27 | 11,016 |
Apr 2, 2024 | 14.30 | 14.36 | 14.25 | 14.29 | 14.29 | 20,628 |
Mar 28, 2024 | 14.32 | 14.39 | 14.30 | 14.34 | 14.34 | 28,031 |
Mar 27, 2024 | 14.34 | 14.36 | 14.31 | 14.35 | 14.35 | 38,375 |
Mar 26, 2024 | 14.29 | 14.33 | 14.28 | 14.30 | 14.30 | 11,664 |
Mar 25, 2024 | 14.35 | 14.35 | 14.28 | 14.29 | 14.29 | 13,294 |
Mar 22, 2024 | 14.32 | 14.34 | 14.29 | 14.33 | 14.33 | 11,510 |
Mar 21, 2024 | 14.29 | 14.31 | 14.28 | 14.29 | 14.29 | 22,863 |
Mar 20, 2024 | 14.30 | 14.30 | 14.26 | 14.25 | 14.25 | 7,392 |
Mar 19, 2024 | 14.28 | 14.30 | 14.26 | 14.27 | 14.27 | 21,177 |
Mar 18, 2024 | 14.23 | 14.28 | 14.23 | 14.27 | 14.27 | 11,151 |
Mar 15, 2024 | 14.30 | 14.30 | 14.24 | 14.26 | 14.26 | 5,345 |
Mar 14, 2024 | 14.25 | 14.33 | 14.25 | 14.29 | 14.29 | 12,367 |
Mar 13, 2024 | 14.30 | 14.33 | 14.27 | 14.30 | 14.30 | 133,042 |
Mar 12, 2024 | 14.30 | 14.32 | 14.27 | 14.28 | 14.28 | 63,789 |
Mar 11, 2024 | 14.34 | 14.35 | 14.29 | 14.30 | 14.30 | 9,926 |
Mar 8, 2024 | 14.29 | 14.33 | 14.29 | 14.33 | 14.33 | 178,705 |
Mar 7, 2024 | 14.26 | 14.34 | 14.25 | 14.32 | 14.32 | 8,665 |
Mar 6, 2024 | 14.26 | 14.29 | 14.26 | 14.30 | 14.30 | 3,755 |
Mar 5, 2024 | 14.23 | 14.30 | 14.23 | 14.28 | 14.28 | 11,591 |
Mar 4, 2024 | 14.22 | 14.28 | 14.21 | 14.24 | 14.24 | 5,090 |
Mar 1, 2024 | 14.19 | 14.24 | 14.19 | 14.23 | 14.23 | 14,260 |
Feb 29, 2024 | 14.15 | 14.24 | 14.15 | 14.24 | 14.24 | 16,938 |
Feb 28, 2024 | 14.18 | 14.23 | 14.17 | 14.20 | 14.20 | 19,121 |
Feb 27, 2024 | 14.13 | 14.19 | 14.13 | 14.17 | 14.17 | 10,044 |
Feb 26, 2024 | 14.24 | 14.24 | 14.17 | 14.17 | 14.17 | 13,635 |
Feb 23, 2024 | 14.13 | 14.21 | 14.12 | 14.21 | 14.21 | 12,696 |
Feb 22, 2024 | 14.17 | 14.19 | 14.13 | 14.15 | 14.15 | 9,966 |
Feb 21, 2024 | 14.21 | 14.22 | 14.15 | 14.16 | 14.16 | 19,415 |
Feb 20, 2024 | 14.24 | 14.24 | 14.20 | 14.22 | 14.22 | 39,329 |
Feb 19, 2024 | 14.22 | 14.23 | 14.20 | 14.21 | 14.21 | 32,423 |
Feb 16, 2024 | 14.25 | 14.25 | 14.19 | 14.21 | 14.21 | 8,828 |
Feb 15, 2024 | 14.26 | 14.28 | 14.25 | 14.24 | 14.24 | 12,215 |
Feb 14, 2024 | 14.26 | 14.26 | 14.22 | 14.25 | 14.25 | 33,356 |
Feb 13, 2024 | 14.22 | 14.28 | 14.17 | 14.21 | 14.21 | 32,429 |
Feb 12, 2024 | 14.24 | 14.27 | 14.22 | 14.23 | 14.23 | 12,640 |
Feb 9, 2024 | 14.22 | 14.26 | 14.21 | 14.22 | 14.22 | 9,261 |
Feb 8, 2024 | 14.25 | 14.28 | 14.23 | 14.25 | 14.25 | 9,494 |
Feb 7, 2024 | 14.30 | 14.30 | 14.26 | 14.27 | 14.27 | 26,627 |
Feb 6, 2024 | 14.25 | 14.28 | 14.24 | 14.28 | 14.28 | 11,565 |
Feb 5, 2024 | 14.24 | 14.27 | 14.23 | 14.24 | 14.24 | 20,912 |
Feb 2, 2024 | 14.36 | 14.36 | 14.26 | 14.29 | 14.29 | 34,723 |
Feb 1, 2024 | 14.48 | 14.48 | 14.27 | 14.38 | 14.38 | 207,055 |
Jan 31, 2024 | 14.46 | 14.48 | 14.39 | 14.48 | 14.48 | 19,140 |
Jan 30, 2024 | 14.45 | 14.45 | 14.39 | 14.39 | 14.39 | 15,698 |
Jan 29, 2024 | 14.39 | 14.44 | 14.39 | 14.43 | 14.43 | 324,265 |
Jan 26, 2024 | 14.41 | 14.41 | 14.35 | 14.36 | 14.36 | 17,727 |
Jan 25, 2024 | 14.31 | 14.37 | 14.29 | 14.37 | 14.37 | 23,808 |
Jan 24, 2024 | 14.34 | 14.38 | 14.33 | 14.33 | 14.33 | 57,522 |
Jan 23, 2024 | 14.35 | 14.36 | 14.33 | 14.32 | 14.32 | 5,195 |
Jan 22, 2024 | 14.37 | 14.39 | 14.35 | 14.37 | 14.37 | 26,622 |
Jan 19, 2024 | 14.35 | 14.37 | 14.34 | 14.35 | 14.35 | 16,852 |
Jan 18, 2024 | 14.34 | 14.37 | 14.34 | 14.34 | 14.34 | 17,082 |
Jan 17, 2024 | 14.37 | 14.39 | 14.32 | 14.35 | 14.35 | 11,224 |
Jan 16, 2024 | 14.42 | 14.44 | 14.40 | 14.41 | 14.41 | 16,183 |
Jan 15, 2024 | 14.43 | 14.43 | 14.41 | 14.42 | 14.42 | 165,337 |
Jan 12, 2024 | 14.45 | 14.48 | 14.43 | 14.46 | 14.46 | 129,498 |
Jan 11, 2024 | 14.39 | 14.42 | 14.37 | 14.39 | 14.39 | 11,598 |
Jan 10, 2024 | 14.44 | 14.44 | 14.37 | 14.37 | 14.37 | 23,284 |
Jan 9, 2024 | 14.40 | 14.41 | 14.39 | 14.40 | 14.40 | 9,909 |
Jan 8, 2024 | 14.36 | 14.43 | 14.36 | 14.43 | 14.43 | 7,201 |
Jan 5, 2024 | 14.41 | 14.41 | 14.36 | 14.37 | 14.37 | 5,734 |
Jan 4, 2024 | 14.44 | 14.44 | 14.41 | 14.43 | 14.43 | 37,767 |
Jan 3, 2024 | 14.47 | 14.47 | 14.44 | 14.48 | 14.48 | 7,373 |
Jan 2, 2024 | 14.52 | 14.52 | 14.41 | 14.47 | 14.47 | 8,527 |
Dec 29, 2023 | 14.53 | 14.55 | 14.50 | 14.52 | 14.52 | 2,653 |
Dec 28, 2023 | 14.70 | 14.70 | 14.56 | 14.57 | 14.57 | 11,430 |
Dec 27, 2023 | 14.64 | 14.65 | 14.61 | 14.63 | 14.63 | 6,372 |
Dec 22, 2023 | 14.60 | 14.64 | 14.56 | 14.61 | 14.61 | 30,482 |
Dec 21, 2023 | 14.62 | 14.64 | 14.56 | 14.60 | 14.60 | 6,646 |
Dec 20, 2023 | 14.54 | 14.61 | 14.54 | 14.58 | 14.58 | 2,350 |
Dec 19, 2023 | 14.48 | 14.53 | 14.48 | 14.52 | 14.52 | 16,133 |
Dec 18, 2023 | 14.47 | 14.50 | 14.44 | 14.46 | 14.46 | 17,044 |
Dec 15, 2023 | 14.47 | 14.50 | 14.46 | 14.47 | 14.47 | 49,893 |
Dec 14, 2023 | 14.49 | 14.50 | 14.42 | 14.46 | 14.46 | 4,136 |
Dec 13, 2023 | 14.32 | 14.39 | 14.30 | 14.35 | 14.35 | 18,256 |
Dec 12, 2023 | 14.49 | 14.49 | 14.30 | 14.30 | 14.30 | 20,058 |
Dec 11, 2023 | 14.30 | 14.34 | 14.30 | 14.32 | 14.32 | 3,498 |
Dec 8, 2023 | 14.36 | 14.39 | 14.31 | 14.32 | 14.32 | 3,441 |
Dec 7, 2023 | 14.39 | 14.41 | 14.36 | 14.39 | 14.39 | 5,667 |
Dec 6, 2023 | 14.35 | 14.39 | 14.31 | 14.37 | 14.37 | 10,447 |
Dec 5, 2023 | 14.34 | 14.41 | 14.30 | 14.37 | 14.37 | 9,941 |
Dec 4, 2023 | 14.28 | 14.32 | 14.27 | 14.29 | 14.29 | 5,559 |
Dec 1, 2023 | 14.30 | 14.34 | 14.26 | 14.31 | 14.31 | 4,974 |
Nov 30, 2023 | 14.28 | 14.28 | 14.23 | 14.26 | 14.26 | 13,637 |
Nov 29, 2023 | 14.29 | 14.29 | 14.22 | 14.25 | 14.25 | 24,082 |
Nov 28, 2023 | 14.20 | 14.24 | 14.18 | 14.21 | 14.21 | 9,455 |
Nov 27, 2023 | 14.21 | 14.22 | 14.17 | 14.21 | 14.21 | 34,147 |
Nov 24, 2023 | 14.17 | 14.21 | 14.17 | 14.17 | 14.17 | 18,288 |
Nov 23, 2023 | 14.21 | 14.23 | 14.13 | 14.18 | 14.18 | 34,201 |
Nov 22, 2023 | 14.20 | 14.22 | 14.16 | 14.18 | 14.18 | 78,195 |
Nov 21, 2023 | 14.19 | 14.20 | 14.17 | 14.21 | 14.21 | 5,038 |
Nov 20, 2023 | 14.18 | 14.18 | 14.16 | 14.17 | 14.17 | 2,370 |
Nov 17, 2023 | 14.17 | 14.21 | 14.16 | 14.16 | 14.16 | 9,506 |
Nov 16, 2023 | 14.14 | 14.17 | 14.14 | 14.16 | 14.16 | 8,697 |
Nov 15, 2023 | 14.21 | 14.21 | 14.15 | 14.15 | 14.15 | 4,276 |
Nov 14, 2023 | 14.15 | 14.15 | 14.10 | 14.18 | 14.18 | 7,853 |
Nov 13, 2023 | 14.09 | 14.14 | 14.09 | 14.11 | 14.11 | 18,013 |
Nov 10, 2023 | 14.08 | 14.12 | 14.07 | 14.11 | 14.11 | 94,836 |
Nov 9, 2023 | 14.10 | 14.14 | 14.10 | 14.13 | 14.13 | 9,117 |
Nov 8, 2023 | 14.11 | 14.12 | 14.10 | 14.12 | 14.12 | 8,315 |
Nov 7, 2023 | 14.12 | 14.13 | 14.09 | 14.11 | 14.11 | 11,862 |
Nov 6, 2023 | 14.14 | 14.14 | 14.10 | 14.10 | 14.10 | 5,173 |
Nov 3, 2023 | 14.14 | 14.19 | 14.10 | 14.16 | 14.16 | 6,277 |
Nov 2, 2023 | 14.14 | 14.14 | 14.12 | 14.12 | 14.12 | 3,736 |
Nov 1, 2023 | 14.08 | 14.11 | 14.05 | 14.11 | 14.11 | 3,175 |
Oct 31, 2023 | 14.09 | 14.13 | 14.07 | 14.08 | 14.08 | 18,096 |
Oct 30, 2023 | 14.12 | 14.12 | 14.05 | 14.08 | 14.08 | 4,608 |
Oct 27, 2023 | 14.07 | 14.09 | 14.05 | 14.07 | 14.07 | 6,975 |
Oct 26, 2023 | 14.00 | 14.06 | 14.00 | 14.07 | 14.07 | 17,384 |
Oct 25, 2023 | 14.03 | 14.05 | 14.02 | 14.03 | 14.03 | 10,400 |
Oct 24, 2023 | 14.07 | 14.08 | 14.04 | 14.05 | 14.05 | 12,875 |
Oct 23, 2023 | 14.06 | 14.06 | 14.02 | 14.05 | 14.05 | 3,444 |
Oct 20, 2023 | 14.02 | 14.14 | 14.02 | 14.07 | 14.07 | 8,196 |
Oct 19, 2023 | 13.99 | 14.04 | 13.98 | 14.00 | 14.00 | 27,504 |
Oct 18, 2023 | 13.99 | 14.08 | 13.99 | 14.02 | 14.02 | 19,989 |
Oct 17, 2023 | 14.01 | 14.05 | 13.99 | 14.02 | 14.02 | 46,822 |
Related Tickers
EWT iShares MSCI Taiwan ETF
56.73
+2.70%
FLTW Franklin FTSE Taiwan ETF
50.51
+2.49%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.33
+2.01%
SMH VanEck Semiconductor ETF
251.58
+1.72%
GOEX Global X Gold Explorers ETF
35.07
+1.60%
IDX VanEck Indonesia Index ETF
17.99
+1.52%
IAK iShares U.S. Insurance ETF
133.60
+1.30%
BLCN Siren Nasdaq NexGen Economy ETF
26.18
+1.28%
PSP Invesco Global Listed Private Equity ETF
69.18
+1.26%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.22%
GDX VanEck Gold Miners ETF
41.49
+1.20%
RING iShares MSCI Global Gold Miners ETF
34.51
+1.16%
FXO First Trust Financials AlphaDEX Fund
54.24
+1.06%
GXG Global X MSCI Colombia ETF
23.63
+1.03%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.82
+0.90%
PXE Invesco Dynamic Energy Exploration & Production ETF
30.55
+0.86%
RINF ProShares Inflation Expectations ETF
32.91
+0.83%
KIE SPDR S&P Insurance ETF
58.68
+0.81%
SOXX iShares Semiconductor ETF
229.15
+0.79%
KCE SPDR S&P Capital Markets ETF
134.92
+0.75%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
126.40
+0.73%
FTXL First Trust Nasdaq Semiconductor ETF
93.01
+0.70%
IXN iShares Global Tech ETF
83.40
+0.65%
AIA iShares Asia 50 ETF
73.52
+0.63%
JDIV JPMorgan Dividend Leaders ETF
49.05
+0.63%
EPU iShares MSCI Peru ETF
43.66
+0.61%
IAU iShares Gold Trust
50.84
+0.61%
GLD SPDR Gold Shares
248.63
+0.60%
EMXC iShares MSCI Emerging Markets ex China ETF
61.08
+0.58%
RSPG Invesco S&P 500 Equal Weight Energy ETF
79.20
+0.57%
RDVY First Trust Rising Dividend Achievers ETF
60.79
+0.51%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.44
+0.51%
IXC iShares Global Energy ETF
41.57
+0.51%
FENY Fidelity MSCI Energy Index ETF
24.88
+0.48%
THD iShares MSCI Thailand ETF
69.19
+0.48%
XLE The Energy Select Sector SPDR Fund
90.64
+0.48%
VDE Vanguard Energy Index Fund ETF Shares
126.55
+0.48%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.45
+0.47%
SLX VanEck Steel ETF
68.80
+0.47%
XNTK SPDR NYSE Technology ETF
199.62
+0.47%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
37.46
+0.46%
EWW iShares MSCI Mexico ETF
53.58
+0.45%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.57
+0.45%
NANR SPDR S&P North American Natural Resources ETF
57.46
+0.45%
LEAD Siren DIVCON Leaders Dividend ETF
70.69
+0.45%
TUR iShares MSCI Turkey ETF
34.02
+0.44%
FILL iShares MSCI Global Energy Producers ETF
25.20
+0.43%
COWZ Pacer US Cash Cows 100 ETF
58.77
+0.43%
IYG iShares U.S. Financial Services ETF
75.24
+0.43%
IYF iShares U.S. Financials ETF
109.59
+0.41%
FXZ First Trust Materials AlphaDEX Fund
67.46
+0.41%
SPMO Invesco S&P 500 Momentum ETF
94.05
+0.41%
DIA SPDR Dow Jones Industrial Average ETF Trust
432.45
+0.40%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.25
+0.40%
IETC iShares U.S. Tech Independence Focused ETF
80.80
+0.40%
VGT Vanguard Information Technology Index Fund ETF Shares
601.49
+0.39%
FNCL Fidelity MSCI Financials Index ETF
67.42
+0.38%
IPKW Invesco International BuyBack Achievers ETF
42.37
+0.38%
XSD SPDR S&P Semiconductor ETF
243.06
+0.36%
VFH Vanguard Financials Index Fund ETF Shares
116.03
+0.35%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
123.38
+0.35%
EWM iShares MSCI Malaysia ETF
25.79
+0.35%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.04
+0.35%
PY Principal Value ETF
50.85
+0.34%
DYNF iShares U.S. Equity Factor Rotation Active ETF
50.84
+0.34%
EWL iShares MSCI Switzerland ETF
51.22
+0.33%
PPA Invesco Aerospace & Defense ETF
119.17
+0.32%
GRPM Invesco S&P MidCap 400 GARP ETF
119.18
+0.32%
FTEC Fidelity MSCI Information Technology Index ETF
178.73
+0.31%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
117.16
+0.31%
XCEM Columbia EM Core ex-China ETF
32.67
+0.31%
XLK The Technology Select Sector SPDR Fund
230.09
+0.31%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.47
+0.30%
IYW iShares U.S. Technology ETF
154.63
+0.29%
SPGP Invesco S&P 500 GARP ETF
107.09
+0.29%
RSPF Invesco S&P 500 Equal Weight Financials ETF
72.44
+0.28%
IGHG ProShares Investment Grade—Interest Rate Hedged
78.16
+0.28%
FLOT iShares Floating Rate Bond ETF
50.94
+0.28%
XME SPDR S&P Metals and Mining ETF
65.70
+0.27%
DVLU First Trust Dorsey Wright Momentum & Value ETF
31.98
+0.27%
XLF The Financial Select Sector SPDR Fund
47.61
+0.27%
PSCC Invesco S&P SmallCap Consumer Staples ETF
38.45
+0.26%
HEDJ WisdomTree Europe Hedged Equity Fund
44.14
+0.25%
FTLS First Trust Long/Short Equity ETF
64.82
+0.25%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.21
+0.24%
IDMO Invesco S&P International Developed Momentum ETF
42.21
+0.24%
FV First Trust Dorsey Wright Focus 5 ETF
59.10
+0.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
46.49
+0.24%
FTXN First Trust Nasdaq Oil & Gas ETF
29.94
+0.23%
PSC Principal U.S. Small-Cap ETF
53.07
+0.23%
IOO iShares Global 100 ETF
100.15
+0.22%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.78
+0.21%
PSI Invesco Semiconductors ETF
57.05
+0.21%
USMF WisdomTree U.S. Multifactor Fund
49.84
+0.20%
BBEU JPMorgan BetaBuilders Europe ETF
60.62
+0.20%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.19
+0.20%
XMMO Invesco S&P MidCap Momentum ETF
125.03
+0.19%
RWK Invesco S&P MidCap 400 Revenue ETF
119.36
+0.18%
NUDM Nuveen ESG International Developed Markets Equity ETF
33.00
+0.18%
IJK iShares S&P Mid-Cap 400 Growth ETF
93.91
+0.18%