Milan - Delayed Quote EUR
Amundi US Inflation Expectations 10Y UCITS ETF Acc (INFU.MI)
117.20
+0.16
+(0.14%)
As of 11:38:45 AM GMT+2. Market Open.
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 2, 2025 | 117.26 | 117.26 | 117.20 | 117.20 | 117.20 | 27 |
Apr 30, 2025 | 116.73 | 117.04 | 116.32 | 117.04 | 117.04 | 162 |
Apr 28, 2025 | 117.06 | 117.06 | 116.88 | 116.81 | 116.81 | 155 |
Apr 25, 2025 | 117.32 | 117.32 | 117.32 | 117.23 | 117.23 | 30 |
Apr 24, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
Apr 23, 2025 | 116.52 | 116.91 | 116.52 | 117.00 | 117.00 | 3,393 |
Apr 22, 2025 | 114.90 | 115.75 | 114.90 | 115.65 | 115.65 | 1,410 |
Apr 17, 2025 | 115.90 | 116.20 | 115.86 | 116.07 | 116.07 | 2,292 |
Apr 16, 2025 | 116.00 | 116.10 | 115.96 | 116.05 | 116.05 | 4,874 |
Apr 15, 2025 | 116.50 | 116.92 | 116.50 | 116.92 | 116.92 | 64 |
Apr 14, 2025 | 116.65 | 116.65 | 116.65 | 116.44 | 116.44 | 15 |
Apr 11, 2025 | 116.12 | 116.26 | 114.73 | 116.04 | 116.04 | 3,592 |
Apr 10, 2025 | 119.94 | 119.94 | 119.94 | 118.20 | 118.20 | 6 |
Apr 9, 2025 | 118.90 | 119.77 | 118.90 | 119.20 | 119.20 | 177 |
Apr 8, 2025 | 119.75 | 120.76 | 119.75 | 120.94 | 120.94 | 1,363 |
Apr 7, 2025 | 118.74 | 120.22 | 118.03 | 120.26 | 120.26 | 1,290 |
Apr 4, 2025 | 119.48 | 119.50 | 118.70 | 119.50 | 119.50 | 645 |
Apr 3, 2025 | 122.20 | 122.20 | 122.20 | 119.89 | 119.89 | 223 |
Apr 2, 2025 | 123.09 | 123.09 | 122.94 | 122.72 | 122.72 | 205 |
Apr 1, 2025 | 123.70 | 123.70 | 123.70 | 123.42 | 123.42 | 3 |
Mar 31, 2025 | 123.09 | 123.26 | 122.89 | 123.79 | 123.79 | 844 |
Mar 28, 2025 | 124.37 | 124.37 | 124.37 | 123.43 | 123.43 | 50 |
Mar 27, 2025 | 124.00 | 124.00 | 123.83 | 123.80 | 123.80 | 18 |
Mar 26, 2025 | 123.78 | 123.95 | 123.73 | 123.61 | 123.61 | 1,698 |
Mar 25, 2025 | 123.20 | 123.55 | 123.20 | 123.18 | 123.18 | 507 |
Mar 24, 2025 | 123.20 | 123.20 | 123.20 | 123.12 | 123.12 | 27 |
Mar 21, 2025 | 122.93 | 122.94 | 122.93 | 122.82 | 122.82 | 96 |
Mar 20, 2025 | 122.41 | 122.45 | 122.41 | 122.25 | 122.25 | 1,650 |
Mar 19, 2025 | 121.06 | 121.84 | 121.06 | 121.84 | 121.84 | 111 |
Mar 18, 2025 | 120.60 | 120.88 | 120.60 | 120.88 | 120.88 | 10 |
Mar 17, 2025 | 121.84 | 121.84 | 120.84 | 121.09 | 121.09 | 189 |
Mar 14, 2025 | 121.43 | 121.43 | 121.43 | 121.54 | 121.54 | 100 |
Mar 13, 2025 | 122.05 | 122.05 | 121.79 | 121.95 | 121.95 | 476 |
Mar 12, 2025 | 121.03 | 122.09 | 121.03 | 121.41 | 121.41 | 138 |
Mar 11, 2025 | 121.40 | 121.40 | 120.81 | 120.81 | 120.81 | 177 |
Mar 10, 2025 | 122.00 | 122.31 | 121.69 | 121.87 | 121.87 | 167 |
Mar 7, 2025 | 121.70 | 121.90 | 121.68 | 121.80 | 121.80 | 1,031 |
Mar 6, 2025 | 122.44 | 122.51 | 122.00 | 122.15 | 122.15 | 301 |
Mar 5, 2025 | 123.71 | 123.71 | 122.87 | 122.89 | 122.89 | 1,155 |
Mar 4, 2025 | 126.32 | 126.32 | 125.55 | 125.69 | 125.69 | 829 |
Mar 3, 2025 | 127.24 | 127.55 | 126.39 | 126.27 | 126.27 | 22,370 |
Feb 28, 2025 | 127.54 | 127.57 | 127.18 | 127.39 | 127.39 | 669 |
Feb 27, 2025 | 126.90 | 127.59 | 126.90 | 127.50 | 127.50 | 1,496 |
Feb 26, 2025 | 126.60 | 126.65 | 126.60 | 126.47 | 126.47 | 59 |
Feb 25, 2025 | 127.00 | 127.05 | 126.37 | 126.37 | 126.37 | 492 |
Feb 24, 2025 | 127.28 | 127.36 | 127.10 | 127.05 | 127.05 | 766 |
Feb 21, 2025 | 127.73 | 127.85 | 127.55 | 127.79 | 127.79 | 634 |
Feb 20, 2025 | 128.00 | 128.06 | 127.69 | 127.59 | 127.59 | 99 |
Feb 19, 2025 | 128.20 | 128.20 | 128.01 | 128.33 | 128.33 | 23 |
Feb 18, 2025 | 127.46 | 127.50 | 127.32 | 127.38 | 127.38 | 36 |
Feb 17, 2025 | 127.20 | 127.43 | 126.90 | 127.42 | 127.42 | 5,893 |
Feb 14, 2025 | 127.65 | 127.65 | 127.04 | 126.91 | 126.91 | 63 |
Feb 13, 2025 | 128.33 | 128.68 | 127.86 | 127.83 | 127.83 | 65 |
Feb 12, 2025 | 128.42 | 129.78 | 128.42 | 129.29 | 129.29 | 372 |
Feb 11, 2025 | 129.33 | 129.59 | 129.11 | 128.81 | 128.81 | 351 |
Feb 10, 2025 | 128.73 | 129.31 | 128.73 | 129.31 | 129.31 | 345 |
Feb 7, 2025 | 128.25 | 128.65 | 128.06 | 128.52 | 128.52 | 378 |
Feb 6, 2025 | 128.50 | 128.53 | 128.25 | 128.36 | 128.36 | 2,391 |
Feb 5, 2025 | 127.99 | 127.99 | 127.65 | 127.65 | 127.65 | 283 |
Feb 4, 2025 | 129.14 | 129.14 | 128.67 | 128.27 | 128.27 | 111 |
Feb 3, 2025 | 129.86 | 130.28 | 129.11 | 129.23 | 129.23 | 2,590 |
Jan 31, 2025 | 127.49 | 128.03 | 127.49 | 127.69 | 127.69 | 115 |
Jan 30, 2025 | 127.66 | 127.77 | 127.31 | 127.33 | 127.33 | 261 |
Jan 29, 2025 | 127.13 | 127.75 | 127.13 | 127.42 | 127.42 | 86 |
Jan 28, 2025 | 127.31 | 127.31 | 127.20 | 127.23 | 127.23 | 57 |
Jan 27, 2025 | 126.62 | 126.62 | 126.14 | 126.31 | 126.31 | 42 |
Jan 24, 2025 | 127.09 | 127.09 | 126.45 | 126.15 | 126.15 | 50 |
Jan 23, 2025 | 127.00 | 127.15 | 127.00 | 127.45 | 127.45 | 67 |
Jan 22, 2025 | 127.03 | 127.03 | 126.46 | 127.10 | 127.10 | 33 |
Jan 21, 2025 | 127.56 | 127.90 | 127.56 | 126.96 | 126.96 | 78 |
Jan 20, 2025 | 128.63 | 128.63 | 128.27 | 127.30 | 127.30 | 215 |
Jan 17, 2025 | 128.67 | 128.69 | 128.40 | 128.44 | 128.44 | 5,635 |
Jan 16, 2025 | 128.46 | 128.88 | 128.41 | 128.61 | 128.61 | 531 |
Jan 15, 2025 | 128.88 | 129.39 | 127.91 | 129.39 | 129.39 | 548 |
Jan 14, 2025 | 129.36 | 129.66 | 129.36 | 129.07 | 129.07 | 93 |
Jan 13, 2025 | 130.09 | 130.23 | 129.81 | 130.23 | 130.23 | 749 |
Jan 10, 2025 | 128.30 | 129.45 | 128.15 | 129.43 | 129.43 | 339 |
Jan 9, 2025 | 128.50 | 128.50 | 128.06 | 128.35 | 128.35 | 95 |
Jan 8, 2025 | 127.79 | 128.54 | 127.79 | 128.54 | 128.54 | 248 |
Jan 7, 2025 | 126.21 | 127.25 | 125.14 | 127.25 | 127.25 | 3,745 |
Jan 6, 2025 | 126.27 | 126.64 | 126.27 | 126.64 | 126.64 | 193 |
Jan 3, 2025 | 127.78 | 127.93 | 127.64 | 127.84 | 127.84 | 648 |
Jan 2, 2025 | 127.12 | 127.27 | 127.02 | 128.32 | 128.32 | 972 |
Dec 30, 2024 | 126.39 | 126.56 | 125.88 | 126.61 | 126.61 | 402 |
Dec 27, 2024 | 126.22 | 126.25 | 125.92 | 126.05 | 126.05 | 220 |
Dec 23, 2024 | 125.92 | 126.28 | 125.92 | 126.19 | 126.19 | 300 |
Dec 20, 2024 | 126.10 | 126.19 | 125.89 | 125.79 | 125.79 | 189 |
Dec 19, 2024 | 125.64 | 126.12 | 125.64 | 126.57 | 126.57 | 95 |
Dec 18, 2024 | 125.00 | 125.05 | 125.00 | 125.35 | 125.35 | 26 |
Dec 17, 2024 | 124.67 | 125.28 | 124.67 | 124.79 | 124.79 | 110 |
Dec 16, 2024 | 124.88 | 125.13 | 124.88 | 125.13 | 125.13 | 211 |
Dec 13, 2024 | 125.20 | 125.20 | 125.02 | 125.17 | 125.17 | 149 |
Dec 12, 2024 | 124.82 | 125.21 | 124.69 | 125.02 | 125.02 | 111 |
Dec 11, 2024 | 124.57 | 124.88 | 124.57 | 124.82 | 124.82 | 354 |
Dec 10, 2024 | 124.00 | 124.13 | 123.90 | 124.42 | 124.42 | 39 |
Dec 9, 2024 | 123.68 | 123.73 | 123.17 | 123.30 | 123.30 | 839 |
Dec 6, 2024 | 123.69 | 123.69 | 123.03 | 123.49 | 123.49 | 147 |
Dec 5, 2024 | 123.67 | 124.48 | 123.67 | 123.85 | 123.85 | 307 |
Dec 4, 2024 | 124.86 | 124.86 | 124.62 | 124.38 | 124.38 | 84 |
Dec 3, 2024 | 124.20 | 124.50 | 123.58 | 124.41 | 124.41 | 226 |
Dec 2, 2024 | 124.57 | 124.98 | 124.08 | 124.74 | 124.74 | 22,360 |
Nov 29, 2024 | 123.65 | 123.66 | 123.40 | 123.58 | 123.58 | 524 |
Nov 28, 2024 | 123.69 | 124.18 | 123.69 | 123.79 | 123.79 | 101 |
Nov 27, 2024 | 123.63 | 123.73 | 123.63 | 123.73 | 123.73 | 95 |
Nov 26, 2024 | 124.68 | 124.68 | 124.26 | 125.09 | 125.09 | 16 |
Nov 25, 2024 | 124.92 | 124.92 | 124.40 | 124.85 | 124.85 | 589 |
Nov 22, 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
Nov 21, 2024 | 125.00 | 125.00 | 125.00 | 125.19 | 125.19 | 8 |
Nov 20, 2024 | 124.91 | 124.91 | 124.90 | 125.05 | 125.05 | 1,092 |
Nov 19, 2024 | 124.00 | 124.06 | 123.81 | 123.81 | 123.81 | 2,129 |
Nov 18, 2024 | 124.08 | 124.42 | 124.08 | 124.42 | 124.42 | 23 |
Nov 15, 2024 | 123.95 | 124.43 | 123.95 | 124.43 | 124.43 | 132 |
Nov 14, 2024 | 124.79 | 124.79 | 124.10 | 124.10 | 124.10 | 326 |
Nov 13, 2024 | 123.85 | 124.41 | 123.48 | 123.99 | 123.99 | 132 |
Nov 12, 2024 | 123.64 | 123.85 | 123.42 | 123.71 | 123.71 | 950 |
Nov 11, 2024 | 123.01 | 123.44 | 123.01 | 123.23 | 123.23 | 1,058 |
Nov 8, 2024 | 121.79 | 121.79 | 121.49 | 122.20 | 122.20 | 75 |
Nov 7, 2024 | 121.88 | 122.30 | 121.62 | 121.84 | 121.84 | 323 |
Nov 6, 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
Nov 5, 2024 | 119.37 | 119.37 | 119.37 | 119.65 | 119.65 | 85 |
Nov 4, 2024 | 119.78 | 120.14 | 119.78 | 119.75 | 119.75 | 29 |
Nov 1, 2024 | 120.54 | 120.54 | 120.54 | 120.61 | 120.61 | 2 |
Oct 31, 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
Oct 30, 2024 | 120.35 | 120.57 | 120.35 | 120.33 | 120.33 | 118 |
Oct 29, 2024 | 120.87 | 120.87 | 120.63 | 120.63 | 120.63 | 97 |
Oct 28, 2024 | 120.26 | 120.48 | 120.22 | 120.32 | 120.32 | 90 |
Oct 25, 2024 | 120.43 | 120.43 | 120.43 | 120.25 | 120.25 | 345 |
Oct 24, 2024 | 120.68 | 120.68 | 120.66 | 120.82 | 120.82 | 110 |
Oct 23, 2024 | 121.00 | 121.40 | 121.00 | 121.03 | 121.03 | 54 |
Oct 22, 2024 | 120.29 | 120.56 | 120.28 | 120.70 | 120.70 | 336 |
Oct 21, 2024 | 119.73 | 119.99 | 119.73 | 120.50 | 120.50 | 265 |
Oct 18, 2024 | 120.12 | 120.12 | 120.05 | 119.98 | 119.98 | 18 |
Oct 17, 2024 | 119.56 | 119.84 | 119.56 | 120.21 | 120.21 | 450 |
Oct 16, 2024 | 119.56 | 119.56 | 119.27 | 119.37 | 119.37 | 62 |
Oct 15, 2024 | 119.46 | 119.56 | 119.09 | 119.56 | 119.56 | 271 |
Oct 14, 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
Oct 11, 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
Oct 10, 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
Oct 9, 2024 | 118.46 | 118.46 | 118.45 | 118.48 | 118.48 | 50 |
Oct 8, 2024 | 117.90 | 118.06 | 117.90 | 118.20 | 118.20 | 54 |
Oct 7, 2024 | 118.02 | 118.13 | 117.93 | 118.08 | 118.08 | 261 |
Oct 4, 2024 | 117.28 | 118.07 | 117.28 | 117.93 | 117.93 | 19 |
Oct 3, 2024 | 117.03 | 117.08 | 117.02 | 117.32 | 117.32 | 83 |
Oct 2, 2024 | 116.36 | 116.58 | 116.36 | 116.90 | 116.90 | 91 |
Oct 1, 2024 | 115.69 | 116.12 | 115.69 | 116.36 | 116.36 | 32 |
Sep 30, 2024 | 114.75 | 115.29 | 114.72 | 115.29 | 115.29 | 86 |
Sep 27, 2024 | 114.80 | 114.80 | 114.80 | 115.01 | 115.01 | 100 |
Sep 26, 2024 | 115.32 | 115.32 | 115.32 | 115.00 | 115.00 | 900 |
Sep 25, 2024 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | 55 |
Sep 24, 2024 | 115.33 | 115.33 | 115.33 | 115.23 | 115.23 | 1 |
Sep 23, 2024 | 115.39 | 115.39 | 115.37 | 115.34 | 115.34 | 15 |
Sep 20, 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
Sep 19, 2024 | 114.61 | 115.16 | 114.61 | 115.05 | 115.05 | 178 |
Sep 18, 2024 | 114.67 | 114.67 | 114.61 | 115.02 | 115.02 | 241 |
Sep 17, 2024 | 114.30 | 114.78 | 114.30 | 114.78 | 114.78 | 31 |
Sep 16, 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | 2 |
Sep 13, 2024 | 114.68 | 114.68 | 114.59 | 114.86 | 114.86 | 264 |
Sep 12, 2024 | 115.01 | 115.01 | 115.01 | 115.14 | 115.14 | 99 |
Sep 11, 2024 | 114.57 | 115.15 | 114.57 | 115.08 | 115.08 | 402 |
Sep 10, 2024 | 114.85 | 114.86 | 114.84 | 114.88 | 114.88 | 76 |
Sep 9, 2024 | 114.74 | 114.74 | 114.74 | 114.93 | 114.93 | 15 |
Sep 6, 2024 | 114.30 | 114.30 | 114.30 | 114.17 | 114.17 | 9 |
Sep 5, 2024 | 114.52 | 114.72 | 114.52 | 114.72 | 114.72 | 621 |
Sep 4, 2024 | 115.33 | 115.39 | 115.24 | 114.81 | 114.81 | 315 |
Sep 3, 2024 | 115.64 | 116.13 | 115.64 | 115.74 | 115.74 | 1,024 |
Sep 2, 2024 | 115.70 | 115.75 | 115.53 | 115.64 | 115.64 | 2,474 |
Aug 30, 2024 | 115.54 | 115.79 | 115.54 | 115.81 | 115.81 | 87 |
Aug 29, 2024 | 114.70 | 115.39 | 114.70 | 115.80 | 115.80 | 57 |
Aug 28, 2024 | 114.85 | 115.06 | 114.85 | 115.06 | 115.06 | 10 |
Aug 27, 2024 | 114.47 | 114.61 | 114.47 | 114.61 | 114.61 | 409 |
Aug 26, 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | - |
Aug 23, 2024 | 114.71 | 114.71 | 114.54 | 114.17 | 114.17 | 92 |
Aug 22, 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
Aug 21, 2024 | 114.41 | 114.41 | 114.41 | 114.16 | 114.16 | 85 |
Aug 20, 2024 | 114.68 | 114.82 | 114.39 | 114.39 | 114.39 | 60 |
Aug 19, 2024 | 115.15 | 115.27 | 115.15 | 115.03 | 115.03 | 36 |
Aug 16, 2024 | 115.70 | 116.10 | 115.70 | 116.09 | 116.09 | 624 |
Aug 14, 2024 | 115.60 | 115.60 | 115.59 | 115.33 | 115.33 | 3,578 |
Aug 13, 2024 | 116.77 | 116.87 | 116.65 | 116.20 | 116.20 | 16 |
Aug 12, 2024 | 116.88 | 116.88 | 116.85 | 116.67 | 116.67 | 35 |
Aug 9, 2024 | 116.85 | 116.85 | 116.85 | 116.53 | 116.53 | 69 |
Aug 8, 2024 | 116.30 | 117.54 | 116.28 | 116.97 | 116.97 | 422 |
Aug 7, 2024 | 116.77 | 116.82 | 116.77 | 116.82 | 116.82 | 16 |
Aug 6, 2024 | 116.20 | 116.32 | 116.13 | 116.21 | 116.21 | 25 |
Aug 5, 2024 | 115.47 | 115.91 | 113.92 | 115.11 | 115.11 | 1,457 |
Aug 2, 2024 | 118.40 | 118.42 | 115.91 | 116.29 | 116.29 | 3,217 |
Aug 1, 2024 | 119.22 | 119.41 | 118.80 | 118.91 | 118.91 | 2,213 |
Jul 31, 2024 | 118.40 | 119.05 | 118.40 | 118.78 | 118.78 | 459 |
Jul 30, 2024 | 118.94 | 118.97 | 118.94 | 118.97 | 118.97 | 58 |
Jul 29, 2024 | 118.19 | 118.85 | 118.19 | 118.90 | 118.90 | 108 |
Jul 26, 2024 | 118.70 | 118.70 | 118.41 | 118.61 | 118.61 | 157 |
Jul 25, 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
Jul 24, 2024 | 118.90 | 119.07 | 118.47 | 118.70 | 118.70 | 500 |
Jul 23, 2024 | 118.64 | 118.84 | 118.64 | 118.70 | 118.70 | 16 |
Jul 22, 2024 | 118.48 | 118.66 | 118.48 | 118.45 | 118.45 | 67 |
Jul 19, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
Jul 18, 2024 | 118.03 | 118.25 | 117.99 | 118.25 | 118.25 | 76 |
Jul 17, 2024 | 117.87 | 118.10 | 117.83 | 118.16 | 118.16 | 73 |
Jul 16, 2024 | 119.10 | 119.10 | 118.36 | 118.71 | 118.71 | 99 |
Jul 15, 2024 | 117.88 | 118.42 | 117.88 | 118.42 | 118.42 | 29 |
Jul 12, 2024 | 118.41 | 118.41 | 118.21 | 118.09 | 118.09 | 150 |
Jul 11, 2024 | 119.15 | 119.15 | 118.23 | 118.43 | 118.43 | 468 |
Jul 10, 2024 | 118.81 | 119.29 | 118.81 | 119.21 | 119.21 | 82 |
Jul 9, 2024 | 119.25 | 119.44 | 119.14 | 119.37 | 119.37 | 185 |
Jul 8, 2024 | 119.19 | 119.19 | 118.97 | 119.02 | 119.02 | 151 |
Jul 5, 2024 | 119.23 | 119.23 | 119.03 | 119.15 | 119.15 | 385 |
Jul 4, 2024 | 119.60 | 119.74 | 119.60 | 119.45 | 119.45 | 193 |
Jul 3, 2024 | 120.29 | 120.34 | 119.74 | 119.74 | 119.74 | 2,624 |
Jul 2, 2024 | 120.90 | 120.95 | 120.59 | 120.44 | 120.44 | 3,350 |
Jul 1, 2024 | 119.83 | 120.69 | 119.83 | 120.69 | 120.69 | 453 |
Jun 28, 2024 | 120.35 | 120.58 | 120.35 | 120.39 | 120.39 | 55 |
Jun 27, 2024 | 120.27 | 120.65 | 120.27 | 120.39 | 120.39 | 38 |
Jun 26, 2024 | 120.10 | 120.10 | 120.10 | 120.41 | 120.41 | 10 |
Jun 25, 2024 | 119.62 | 119.86 | 119.62 | 119.81 | 119.81 | 1,001 |
Jun 24, 2024 | 119.83 | 119.83 | 119.65 | 119.65 | 119.65 | 24 |
Jun 21, 2024 | 119.86 | 120.40 | 119.86 | 120.40 | 120.40 | 4,434 |
Jun 20, 2024 | 119.53 | 119.70 | 119.49 | 119.72 | 119.72 | 120 |
Jun 19, 2024 | 119.33 | 119.33 | 119.16 | 119.19 | 119.19 | 36 |
Jun 18, 2024 | 119.42 | 119.57 | 119.23 | 119.23 | 119.23 | 89 |
Jun 17, 2024 | 119.10 | 119.47 | 119.10 | 119.47 | 119.47 | 75 |
Jun 14, 2024 | 119.51 | 119.81 | 119.51 | 119.30 | 119.30 | 142 |
Jun 13, 2024 | 118.57 | 118.76 | 118.57 | 118.96 | 118.96 | 28 |
Jun 12, 2024 | 119.98 | 119.98 | 118.08 | 118.22 | 118.22 | 254 |
Jun 11, 2024 | 119.60 | 120.04 | 119.60 | 119.88 | 119.88 | 18,096 |
Jun 10, 2024 | 120.13 | 120.13 | 119.73 | 119.86 | 119.86 | 186 |
Jun 7, 2024 | 117.79 | 119.04 | 117.79 | 119.04 | 119.04 | 233 |
Jun 6, 2024 | 118.28 | 118.31 | 118.05 | 118.02 | 118.02 | 139 |
Jun 5, 2024 | 118.44 | 118.44 | 118.22 | 118.28 | 118.28 | 78 |
Jun 4, 2024 | 118.38 | 118.59 | 118.17 | 118.17 | 118.17 | 7,710 |
Jun 3, 2024 | 118.51 | 119.23 | 118.51 | 118.51 | 118.51 | 505 |
May 31, 2024 | 119.04 | 119.04 | 118.89 | 118.89 | 118.89 | 46 |
May 30, 2024 | 119.44 | 119.44 | 119.12 | 119.06 | 119.06 | 269 |
May 29, 2024 | 118.79 | 119.00 | 118.66 | 119.00 | 119.00 | 16 |
May 28, 2024 | 118.30 | 118.35 | 118.08 | 118.34 | 118.34 | 263 |
May 27, 2024 | 118.40 | 118.52 | 118.39 | 118.37 | 118.37 | 47 |
May 24, 2024 | 118.69 | 118.75 | 118.36 | 118.42 | 118.42 | 1,180 |
May 23, 2024 | 118.59 | 118.59 | 118.36 | 118.87 | 118.87 | 92 |
May 22, 2024 | 118.47 | 118.74 | 118.47 | 118.74 | 118.74 | 124 |
May 21, 2024 | 118.05 | 118.33 | 118.05 | 118.20 | 118.20 | 73 |
May 20, 2024 | 117.90 | 118.08 | 117.90 | 118.19 | 118.19 | 264 |
May 17, 2024 | 118.22 | 118.22 | 118.14 | 118.14 | 118.14 | 207 |
May 16, 2024 | 117.80 | 117.87 | 117.80 | 117.84 | 117.84 | 14 |
May 15, 2024 | 118.18 | 118.35 | 117.89 | 117.89 | 117.89 | 392 |
May 14, 2024 | 118.98 | 118.98 | 118.57 | 118.45 | 118.45 | 20 |
May 13, 2024 | 118.99 | 119.20 | 118.74 | 118.82 | 118.82 | 395 |
May 10, 2024 | 118.82 | 118.89 | 118.82 | 119.15 | 119.15 | 22 |
May 9, 2024 | 119.30 | 119.42 | 118.95 | 118.89 | 118.89 | 6,571 |
May 8, 2024 | 118.95 | 119.01 | 118.94 | 118.97 | 118.97 | 210 |
May 7, 2024 | 119.12 | 119.12 | 118.92 | 118.64 | 118.64 | 9,282 |
May 6, 2024 | 119.45 | 119.45 | 118.91 | 118.93 | 118.93 | 32,036 |
May 3, 2024 | 119.62 | 119.62 | 118.54 | 119.00 | 119.00 | 1,587 |
May 2, 2024 | 119.76 | 120.31 | 119.64 | 119.98 | 119.98 | 25,702 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.90
+6.44%
FLTW Franklin FTSE Taiwan ETF
46.29
+6.30%
MFLX First Trust Flexible Municipal High Income ETF
17.35
+5.28%
AIA iShares Asia 50 ETF
73.32
+4.21%
EYLD Cambria Emerging Shareholder Yield ETF
32.75
+3.62%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.23
+3.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.46
+3.51%
ESPO VanEck Video Gaming and eSports ETF
97.94
+3.49%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.12
+3.29%
EWM iShares MSCI Malaysia ETF
24.91
+3.28%
SOXX iShares Semiconductor ETF
189.37
+3.15%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.90
+3.19%
EWD iShares MSCI Sweden ETF
44.45
+3.08%
SMH VanEck Semiconductor ETF
218.70
+3.01%
PSI Invesco Semiconductors ETF
47.95
+3.50%
EMGF iShares Emerging Markets Equity Factor ETF
48.05
+2.95%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.82%
XSD SPDR S&P Semiconductor ETF
201.66
+3.23%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.72
+2.36%
SPEM SPDR Portfolio Emerging Markets ETF
40.44
+2.51%
PXH Invesco RAFI Emerging Markets ETF
21.88
+2.51%
QTUM Defiance Quantum ETF
77.34
+2.50%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
QLD ProShares Ultra QQQ
93.00
+2.48%
XAR SPDR S&P Aerospace & Defense ETF
177.51
+2.46%
FDEM Fidelity Emerging Markets Multifactor ETF
26.26
+2.45%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.81
+2.36%
FTXL First Trust Nasdaq Semiconductor ETF
75.93
+2.53%
AGNG Global X Aging Population ETF
31.71
+2.30%
DEM WisdomTree Emerging Markets High Dividend Fund
42.85
+2.32%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.50
+2.26%
AIQ Global X Artificial Intelligence & Technology ETF
37.99
+2.19%
IWP iShares Russell Mid-Cap Growth ETF
124.33
+2.14%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
XMMO Invesco S&P MidCap Momentum ETF
118.45
+2.18%
FLN First Trust Latin America AlphaDEX Fund
19.21
+2.18%
SPHB Invesco S&P 500 High Beta ETF
81.55
+2.15%
DWLD Davis Select Worldwide ETF
38.10
+1.95%
XNTK SPDR NYSE Technology ETF
202.72
+2.13%
PPH VanEck Pharmaceutical ETF
88.78
+1.86%
QGRO American Century U.S. Quality Growth ETF
99.57
+2.04%
IHI iShares U.S. Medical Devices ETF
60.30
+1.74%
PKB Invesco Building & Construction ETF
73.08
+1.97%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.25
+1.96%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
105.49
+1.86%
THD iShares MSCI Thailand ETF
55.67
+1.93%
PPA Invesco Aerospace & Defense ETF
125.47
+1.93%
IDX VanEck Indonesia Index ETF
13.76
+1.93%
FEZ SPDR EURO STOXX 50 ETF
57.36
+1.87%
CIBR First Trust NASDAQ Cybersecurity ETF
67.98
+2.04%
IDHQ Invesco S&P International Developed Quality ETF
31.57
+1.90%
BFOR Barron's 400 ETF
70.47
+1.90%
IDMO Invesco S&P International Developed Momentum ETF
47.58
+1.86%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.44
+1.86%
EZU iShares MSCI Eurozone ETF
56.78
+1.85%
MTUM iShares MSCI USA Momentum Factor ETF
215.42
+1.84%
KCE SPDR S&P Capital Markets ETF
127.29
+1.81%
SLX VanEck Steel ETF
61.46
+1.51%
EZA iShares MSCI South Africa ETF
50.14
+1.77%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.03
+1.79%
IQLT iShares MSCI Intl Quality Factor ETF
41.80
+1.74%
IETC iShares U.S. Tech Independence Focused ETF
81.01
+1.75%
WTV WisdomTree U.S. Value Fund
80.31
+1.31%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.23
+1.78%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
143.84
+1.77%
CRBN iShares MSCI ACWI Low Carbon Target ETF
195.88
+1.77%
EWL iShares MSCI Switzerland ETF
54.47
+1.78%
IGM iShares Expanded Tech Sector ETF
95.75
+1.65%
PSC Principal U.S. Small-Cap ETF
48.80
+1.73%
IXJ iShares Global Healthcare ETF
88.55
+1.66%
IPKW Invesco International BuyBack Achievers ETF
45.76
+1.71%
IMTM iShares MSCI Intl Momentum Factor ETF
42.91
+1.70%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.01
+1.69%
VFVA Vanguard U.S. Value Factor ETF Shares
109.69
+1.68%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.50
+1.67%
IMCV iShares Morningstar Mid-Cap Value ETF
72.46
+1.67%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.49
+1.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.54
+1.68%
IXN iShares Global Tech ETF
79.47
+1.53%
XLI The Industrial Select Sector SPDR Fund
134.35
+1.62%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.64
+1.64%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.93
+1.64%
IYG iShares U.S. Financial Services ETF
79.05
+1.63%
IEFA iShares Core MSCI EAFE ETF
79.77
+1.63%
SPMO Invesco S&P 500 Momentum ETF
97.21
+1.55%
PAVE Global X U.S. Infrastructure Development ETF
39.38
+1.43%
VIS Vanguard Industrials Index Fund ETF Shares
253.69
+1.62%
IDEV iShares Core MSCI International Developed Markets ETF
72.47
+1.57%
XSMO Invesco S&P SmallCap Momentum ETF
62.98
+1.53%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.01
+1.61%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
350.48
+1.59%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.46
+1.60%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.59
+1.60%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.63
+1.59%
KBWP Invesco KBW Property & Casualty Insurance ETF
120.70
+1.59%
PSCI Invesco S&P SmallCap Industrials ETF
120.28
+1.58%
XMHQ Invesco S&P MidCap Quality ETF
94.00
+1.56%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
155.50
+1.57%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.25
+1.54%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.98
+1.55%