XETRA - Delayed Quote EUR
Amundi Index Solutions - Amundi Index MSCI Japan SRI PAB (JARH.DE)
65.14
+0.77
+(1.20%)
At close: January 17 at 5:36:10 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 | 64.57 | 65.14 | 64.57 | 65.14 | 65.14 | 74 |
Jan 16, 2025 | 64.78 | 64.78 | 64.37 | 64.37 | 64.37 | 1,836 |
Jan 15, 2025 | 64.39 | 64.81 | 64.39 | 64.75 | 64.75 | 335 |
Jan 14, 2025 | 63.95 | 64.16 | 63.95 | 64.04 | 64.04 | 219 |
Jan 13, 2025 | 63.30 | 63.63 | 62.81 | 63.63 | 63.63 | 3,872 |
Jan 10, 2025 | 64.40 | 64.40 | 63.57 | 63.57 | 63.57 | 1,878 |
Jan 9, 2025 | 64.72 | 64.79 | 64.72 | 64.79 | 64.79 | 54 |
Jan 8, 2025 | 65.49 | 65.62 | 65.28 | 65.62 | 65.62 | 156 |
Jan 7, 2025 | 66.29 | 66.43 | 66.17 | 66.17 | 66.17 | 4 |
Jan 6, 2025 | 65.46 | 66.19 | 65.46 | 66.19 | 66.19 | 477 |
Jan 3, 2025 | 65.12 | 65.84 | 65.12 | 65.84 | 65.84 | 5,332 |
Jan 2, 2025 | 65.67 | 66.05 | 65.60 | 66.05 | 66.05 | 273 |
Dec 30, 2024 | 66.14 | 66.14 | 65.84 | 65.88 | 65.88 | 23 |
Dec 27, 2024 | 66.38 | 67.28 | 66.27 | 66.53 | 66.53 | 49,875 |
Dec 23, 2024 | 65.02 | 65.18 | 64.92 | 65.18 | 65.18 | 10 |
Dec 20, 2024 | 64.84 | 65.33 | 64.47 | 65.17 | 65.17 | 259 |
Dec 19, 2024 | 65.41 | 65.66 | 65.38 | 65.64 | 65.64 | 3,492 |
Dec 18, 2024 | 65.16 | 65.39 | 65.16 | 65.39 | 65.39 | 129 |
Dec 17, 2024 | 65.23 | 65.65 | 65.10 | 65.65 | 65.65 | 943 |
Dec 16, 2024 | 65.27 | 65.37 | 65.16 | 65.37 | 65.37 | 4 |
Dec 13, 2024 | 65.67 | 65.91 | 65.39 | 65.39 | 65.39 | 190 |
Dec 12, 2024 | 66.32 | 66.35 | 65.95 | 65.95 | 65.95 | 1,644 |
Dec 11, 2024 | 65.90 | 66.63 | 65.90 | 66.49 | 66.49 | 333 |
Dec 10, 2024 | 65.85 | 66.03 | 65.81 | 66.03 | 66.03 | 13 |
Dec 9, 2024 | 65.67 | 66.04 | 65.67 | 65.95 | 65.95 | 854 |
Dec 6, 2024 | 65.38 | 65.73 | 65.38 | 65.45 | 65.45 | 1,020 |
Dec 5, 2024 | 65.57 | 65.89 | 65.57 | 65.89 | 65.89 | 46 |
Dec 4, 2024 | 65.78 | 66.02 | 65.72 | 65.72 | 65.72 | 41 |
Dec 3, 2024 | 65.62 | 65.79 | 65.45 | 65.45 | 65.45 | 1,911 |
Dec 2, 2024 | 64.59 | 65.00 | 64.59 | 64.92 | 64.92 | 270 |
Nov 29, 2024 | 63.95 | 64.24 | 63.95 | 64.24 | 64.24 | - |
Nov 28, 2024 | 64.36 | 64.36 | 64.05 | 64.05 | 64.05 | 553 |
Nov 27, 2024 | 63.72 | 63.72 | 63.52 | 63.52 | 63.52 | - |
Nov 26, 2024 | 64.25 | 64.50 | 64.25 | 64.50 | 64.50 | 71 |
Nov 25, 2024 | 64.65 | 64.73 | 64.55 | 64.73 | 64.73 | 4 |
Nov 22, 2024 | 64.46 | 64.84 | 64.09 | 64.84 | 64.84 | 12 |
Nov 21, 2024 | 64.18 | 64.33 | 64.13 | 64.33 | 64.33 | 588 |
Nov 20, 2024 | 64.67 | 64.67 | 64.05 | 64.05 | 64.05 | 93 |
Nov 19, 2024 | 65.03 | 65.03 | 64.35 | 64.86 | 64.86 | 52 |
Nov 18, 2024 | 64.76 | 65.24 | 64.76 | 65.24 | 65.24 | 1,480 |
Nov 15, 2024 | 65.09 | 65.11 | 64.60 | 64.60 | 64.60 | 8 |
Nov 14, 2024 | 65.53 | 66.03 | 65.53 | 66.03 | 66.03 | 47 |
Nov 13, 2024 | 65.66 | 66.01 | 65.66 | 66.01 | 66.01 | 371 |
Nov 12, 2024 | 66.59 | 66.59 | 66.10 | 66.10 | 66.10 | 228 |
Nov 11, 2024 | 66.75 | 67.10 | 66.75 | 67.10 | 67.10 | 1 |
Nov 8, 2024 | 67.13 | 67.13 | 66.62 | 66.91 | 66.91 | 94 |
Nov 7, 2024 | 66.59 | 67.06 | 66.59 | 66.87 | 66.87 | 21 |
Nov 6, 2024 | 66.86 | 66.99 | 66.86 | 66.88 | 66.88 | 33 |
Nov 5, 2024 | 65.12 | 65.86 | 65.04 | 65.86 | 65.86 | 2,009 |
Nov 4, 2024 | 64.85 | 65.29 | 64.81 | 65.29 | 65.29 | 126 |
Nov 1, 2024 | 64.44 | 65.17 | 64.44 | 65.17 | 65.17 | 104 |
Oct 31, 2024 | 64.90 | 65.20 | 64.47 | 64.97 | 64.97 | 75 |
Oct 30, 2024 | 66.28 | 66.28 | 65.84 | 66.01 | 66.01 | 1,708 |
Oct 29, 2024 | 65.66 | 65.78 | 65.66 | 65.67 | 65.67 | - |
Oct 28, 2024 | 65.16 | 65.16 | 64.62 | 64.88 | 64.88 | 1,852 |
Oct 25, 2024 | 63.98 | 64.53 | 63.98 | 64.21 | 64.21 | 2,922 |
Oct 24, 2024 | 64.23 | 64.36 | 63.87 | 63.95 | 63.95 | 3,578 |
Oct 23, 2024 | 64.34 | 64.39 | 64.23 | 64.34 | 64.34 | 176 |
Oct 22, 2024 | 64.92 | 64.97 | 64.61 | 64.97 | 64.97 | 31 |
Oct 21, 2024 | 65.55 | 65.55 | 65.45 | 65.45 | 65.45 | 110 |
Oct 18, 2024 | 65.71 | 65.95 | 65.36 | 65.36 | 65.36 | 18 |
Oct 17, 2024 | 65.83 | 65.98 | 65.83 | 65.97 | 65.97 | 3,436 |
Oct 16, 2024 | 65.80 | 66.30 | 65.79 | 66.30 | 66.30 | 1,318 |
Oct 15, 2024 | 66.65 | 66.65 | 66.52 | 66.52 | 66.52 | 38 |
Oct 14, 2024 | 66.66 | 67.35 | 66.66 | 67.35 | 67.35 | 1,656 |
Oct 11, 2024 | 66.28 | 66.79 | 66.28 | 66.77 | 66.77 | 37 |
Oct 10, 2024 | 66.40 | 66.40 | 66.24 | 66.30 | 66.30 | 4 |
Oct 9, 2024 | 66.59 | 66.95 | 66.59 | 66.89 | 66.89 | 1,050 |
Oct 8, 2024 | 66.51 | 67.32 | 66.51 | 67.32 | 67.32 | 8,124 |
Oct 7, 2024 | 67.57 | 67.57 | 67.09 | 67.43 | 67.43 | 32 |
Oct 4, 2024 | 66.26 | 67.74 | 66.26 | 67.74 | 67.74 | 1,619 |
Oct 3, 2024 | 66.37 | 66.52 | 66.06 | 66.52 | 66.52 | 9 |
Oct 2, 2024 | 65.18 | 66.08 | 65.05 | 66.08 | 66.08 | 2,818 |
Oct 1, 2024 | 66.23 | 66.23 | 65.84 | 65.84 | 65.84 | 129 |
Sep 30, 2024 | 65.31 | 65.76 | 65.31 | 65.73 | 65.73 | 85 |
Sep 27, 2024 | 65.50 | 65.58 | 65.02 | 65.02 | 65.02 | 548 |
Sep 26, 2024 | 66.21 | 66.73 | 66.21 | 66.44 | 66.44 | 48 |
Sep 25, 2024 | 64.91 | 65.40 | 64.91 | 65.10 | 65.10 | 11 |
Sep 24, 2024 | 65.22 | 65.22 | 64.90 | 65.03 | 65.03 | 77 |
Sep 23, 2024 | 65.57 | 65.82 | 65.09 | 65.82 | 65.82 | 93 |
Sep 20, 2024 | 65.04 | 65.58 | 65.04 | 65.56 | 65.56 | 39 |
Sep 19, 2024 | 64.14 | 64.86 | 64.14 | 64.60 | 64.60 | 109 |
Sep 18, 2024 | 63.12 | 63.17 | 63.09 | 63.09 | 63.09 | 1,402 |
Sep 17, 2024 | 63.17 | 63.71 | 63.17 | 63.71 | 63.71 | 10 |
Sep 16, 2024 | 63.07 | 63.68 | 63.05 | 63.68 | 63.68 | 910 |
Sep 13, 2024 | 63.30 | 63.30 | 63.04 | 63.04 | 63.04 | 176 |
Sep 12, 2024 | 63.86 | 63.86 | 63.60 | 63.81 | 63.81 | 81 |
Sep 11, 2024 | 62.76 | 63.03 | 62.29 | 62.68 | 62.68 | 77 |
Sep 10, 2024 | 63.50 | 63.58 | 63.12 | 63.12 | 63.12 | 1 |
Sep 9, 2024 | 63.76 | 64.16 | 63.76 | 64.16 | 64.16 | 123 |
Sep 6, 2024 | 63.81 | 63.88 | 62.87 | 62.87 | 62.87 | 132 |
Sep 5, 2024 | 64.40 | 64.71 | 64.40 | 64.71 | 64.71 | - |
Sep 4, 2024 | 64.77 | 65.20 | 64.69 | 64.69 | 64.69 | 327 |
Sep 3, 2024 | 67.15 | 67.15 | 66.07 | 66.07 | 66.07 | 1,014 |
Sep 2, 2024 | 66.53 | 66.93 | 66.53 | 66.93 | 66.93 | 164 |
Aug 30, 2024 | 66.80 | 66.81 | 66.62 | 66.69 | 66.69 | 128 |
Aug 29, 2024 | 66.05 | 66.57 | 66.05 | 66.57 | 66.57 | 161 |
Aug 28, 2024 | 66.33 | 66.42 | 65.99 | 65.99 | 65.99 | 986 |
Aug 27, 2024 | 66.01 | 66.20 | 65.75 | 65.75 | 65.75 | 357 |
Aug 26, 2024 | 65.44 | 65.93 | 65.44 | 65.93 | 65.93 | 29 |
Aug 23, 2024 | 65.94 | 66.29 | 65.94 | 65.97 | 65.97 | 250 |
Aug 22, 2024 | 65.63 | 66.03 | 65.40 | 65.40 | 65.40 | 49 |
Aug 21, 2024 | 65.11 | 65.59 | 64.68 | 64.68 | 64.68 | 2,099 |
Aug 20, 2024 | 65.05 | 65.05 | 64.64 | 64.78 | 64.78 | 380 |
Aug 19, 2024 | 63.56 | 64.37 | 63.56 | 64.37 | 64.37 | 37 |
Aug 16, 2024 | 64.75 | 64.75 | 64.02 | 64.16 | 64.16 | 4 |
Aug 15, 2024 | 62.95 | 64.24 | 62.91 | 64.24 | 64.24 | 4 |
Aug 14, 2024 | 62.87 | 62.91 | 62.61 | 62.61 | 62.61 | 2 |
Aug 13, 2024 | 62.56 | 62.77 | 62.14 | 62.77 | 62.77 | - |
Aug 12, 2024 | 61.19 | 61.58 | 61.19 | 61.42 | 61.42 | 19 |
Aug 9, 2024 | 60.94 | 60.94 | 60.43 | 60.43 | 60.43 | 9 |
Aug 8, 2024 | 60.64 | 62.02 | 60.32 | 62.02 | 62.02 | 91 |
Aug 7, 2024 | 60.84 | 61.83 | 60.84 | 61.83 | 61.83 | 242 |
Aug 6, 2024 | 58.44 | 59.02 | 57.68 | 58.16 | 58.16 | 140 |
Aug 5, 2024 | 55.77 | 58.82 | 55.77 | 58.82 | 58.82 | 154 |
Aug 2, 2024 | 61.18 | 61.18 | 59.38 | 59.38 | 59.38 | 1,566 |
Aug 1, 2024 | 64.97 | 64.97 | 63.65 | 64.12 | 64.12 | 677 |
Jul 31, 2024 | 67.04 | 67.04 | 66.21 | 66.21 | 66.21 | 9 |
Jul 30, 2024 | 66.51 | 66.63 | 66.06 | 66.06 | 66.06 | 145 |
Jul 29, 2024 | 66.28 | 66.35 | 65.94 | 65.94 | 65.94 | 6,508 |
Jul 26, 2024 | 64.90 | 65.43 | 64.90 | 65.13 | 65.13 | 80 |
Jul 25, 2024 | 64.69 | 64.80 | 63.91 | 64.80 | 64.80 | 11,548 |
Jul 24, 2024 | 66.70 | 66.70 | 65.93 | 65.93 | 65.93 | 4,898 |
Jul 23, 2024 | 67.72 | 67.83 | 67.47 | 67.47 | 67.47 | 91 |
Jul 22, 2024 | 67.81 | 68.44 | 67.81 | 68.44 | 68.44 | 19 |
Jul 19, 2024 | 68.25 | 68.48 | 68.12 | 68.12 | 68.12 | 1,391 |
Jul 18, 2024 | 68.81 | 68.83 | 68.57 | 68.57 | 68.57 | - |
Jul 17, 2024 | 69.35 | 69.35 | 68.66 | 68.72 | 68.72 | 237 |
Jul 16, 2024 | 69.13 | 69.74 | 69.03 | 69.74 | 69.74 | 2,698 |
Jul 15, 2024 | 69.46 | 69.50 | 69.29 | 69.50 | 69.50 | 1,768 |
Jul 12, 2024 | 69.42 | 69.43 | 69.27 | 69.27 | 69.27 | 239 |
Jul 11, 2024 | 69.89 | 69.89 | 69.17 | 69.27 | 69.27 | 1,818 |
Jul 10, 2024 | 69.52 | 70.39 | 69.52 | 70.39 | 70.39 | 28 |
Jul 9, 2024 | 69.00 | 69.00 | 68.66 | 68.66 | 68.66 | 14 |
Jul 8, 2024 | 68.15 | 68.57 | 68.15 | 68.57 | 68.57 | 377 |
Jul 5, 2024 | 68.53 | 68.55 | 68.46 | 68.46 | 68.46 | - |
Jul 4, 2024 | 68.61 | 68.80 | 68.61 | 68.80 | 68.80 | 18 |
Jul 3, 2024 | 68.15 | 68.22 | 68.00 | 68.22 | 68.22 | 1,590 |
Jul 2, 2024 | 67.58 | 67.73 | 67.41 | 67.73 | 67.73 | - |
Jul 1, 2024 | 67.00 | 67.12 | 66.99 | 67.12 | 67.12 | 85 |
Jun 28, 2024 | 66.75 | 67.10 | 66.75 | 66.96 | 66.96 | 2,737 |
Jun 27, 2024 | 66.41 | 67.02 | 66.16 | 67.02 | 67.02 | 1,800 |
Jun 26, 2024 | 66.49 | 66.49 | 66.34 | 66.34 | 66.34 | - |
Jun 25, 2024 | 66.21 | 66.21 | 66.04 | 66.08 | 66.08 | 40 |
Jun 24, 2024 | 65.15 | 65.53 | 65.15 | 65.44 | 65.44 | 459 |
Jun 21, 2024 | 64.84 | 64.95 | 64.76 | 64.76 | 64.76 | 308 |
Jun 20, 2024 | 64.78 | 65.04 | 64.78 | 65.04 | 65.04 | 273 |
Jun 19, 2024 | 64.86 | 64.86 | 64.52 | 64.57 | 64.57 | 79 |
Jun 18, 2024 | 64.49 | 64.56 | 64.49 | 64.53 | 64.53 | 691 |
Jun 17, 2024 | 64.21 | 64.34 | 64.18 | 64.34 | 64.34 | 11 |
Jun 14, 2024 | 65.21 | 65.21 | 64.62 | 64.82 | 64.82 | 512 |
Jun 13, 2024 | 65.21 | 65.21 | 64.58 | 64.58 | 64.58 | 11 |
Jun 12, 2024 | 65.42 | 65.61 | 65.42 | 65.53 | 65.53 | 37 |
Jun 11, 2024 | 65.88 | 65.88 | 65.48 | 65.58 | 65.58 | 143 |
Jun 10, 2024 | 65.79 | 66.20 | 65.67 | 66.20 | 66.20 | 12,579 |
Jun 7, 2024 | 65.43 | 65.70 | 65.33 | 65.70 | 65.70 | 17 |
Jun 6, 2024 | 65.76 | 65.76 | 65.45 | 65.45 | 65.45 | 18 |
Jun 5, 2024 | 65.60 | 65.82 | 65.50 | 65.70 | 65.70 | 63 |
Jun 4, 2024 | 65.74 | 65.74 | 65.11 | 65.11 | 65.11 | 2,925 |
Jun 3, 2024 | 65.80 | 65.80 | 65.41 | 65.54 | 65.54 | 115 |
May 31, 2024 | 64.89 | 64.96 | 64.73 | 64.96 | 64.96 | 555 |
May 30, 2024 | 63.86 | 64.04 | 63.86 | 64.00 | 64.00 | 15 |
May 29, 2024 | 64.22 | 64.22 | 63.98 | 63.98 | 63.98 | 1,724 |
May 28, 2024 | 64.93 | 64.99 | 64.93 | 64.99 | 64.99 | 53 |
May 27, 2024 | 65.01 | 65.23 | 65.01 | 65.23 | 65.23 | 20 |
May 24, 2024 | 64.50 | 64.59 | 64.42 | 64.42 | 64.42 | 31 |
May 23, 2024 | 64.89 | 64.98 | 64.40 | 64.43 | 64.43 | 98 |
May 22, 2024 | 64.11 | 64.12 | 63.87 | 64.12 | 64.12 | 25 |
May 21, 2024 | 64.38 | 64.38 | 64.23 | 64.23 | 64.23 | 77 |
May 20, 2024 | 64.85 | 64.88 | 64.81 | 64.88 | 64.88 | - |
May 17, 2024 | 64.37 | 64.42 | 64.14 | 64.14 | 64.14 | 862 |
May 16, 2024 | 64.21 | 64.21 | 63.99 | 63.99 | 63.99 | 27 |
May 15, 2024 | 63.99 | 64.16 | 63.85 | 64.16 | 64.16 | 3,509 |
May 14, 2024 | 63.75 | 63.90 | 63.68 | 63.90 | 63.90 | 354 |
May 13, 2024 | 63.52 | 63.56 | 63.51 | 63.56 | 63.56 | 278 |
May 10, 2024 | 63.68 | 63.83 | 63.60 | 63.60 | 63.60 | 89 |
May 9, 2024 | 62.90 | 63.26 | 62.88 | 63.26 | 63.26 | 126 |
May 8, 2024 | 62.80 | 62.98 | 62.80 | 62.98 | 62.98 | 39 |
May 7, 2024 | 63.77 | 63.81 | 63.52 | 63.52 | 63.52 | 1,187 |
May 6, 2024 | 63.35 | 63.91 | 63.35 | 63.81 | 63.81 | 417 |
May 3, 2024 | 62.59 | 62.99 | 62.51 | 62.99 | 62.99 | 5,868 |
May 2, 2024 | 63.32 | 63.32 | 62.48 | 62.48 | 62.48 | 84 |
Apr 30, 2024 | 63.57 | 63.59 | 63.48 | 63.48 | 63.48 | 1,884 |
Apr 29, 2024 | 63.93 | 63.93 | 63.47 | 63.87 | 63.87 | 7,267 |
Apr 26, 2024 | 62.91 | 63.54 | 62.91 | 63.54 | 63.54 | 731 |
Apr 25, 2024 | 62.40 | 62.54 | 61.88 | 62.35 | 62.35 | 19,940 |
Apr 24, 2024 | 63.13 | 63.13 | 62.52 | 62.52 | 62.52 | 290 |
Apr 23, 2024 | 62.07 | 62.28 | 62.07 | 62.17 | 62.17 | 1,921 |
Apr 22, 2024 | 61.95 | 62.09 | 61.92 | 62.09 | 62.09 | 24 |
Apr 19, 2024 | 61.02 | 61.63 | 61.02 | 61.33 | 61.33 | 123 |
Apr 18, 2024 | 62.12 | 62.12 | 62.06 | 62.06 | 62.06 | - |
Apr 17, 2024 | 61.68 | 62.02 | 61.68 | 61.72 | 61.72 | 35 |
Apr 16, 2024 | 62.62 | 62.76 | 62.62 | 62.76 | 62.76 | 1,533 |
Apr 15, 2024 | 63.56 | 63.61 | 63.50 | 63.50 | 63.50 | 166 |
Apr 12, 2024 | 64.06 | 64.06 | 62.97 | 63.15 | 63.15 | 2,078 |
Apr 11, 2024 | 63.95 | 63.95 | 63.66 | 63.71 | 63.71 | 101 |
Apr 10, 2024 | 64.04 | 64.04 | 63.58 | 63.58 | 63.58 | 154 |
Apr 9, 2024 | 64.42 | 64.42 | 64.02 | 64.02 | 64.02 | 29 |
Apr 8, 2024 | 63.97 | 64.32 | 63.97 | 64.32 | 64.32 | 294 |
Apr 5, 2024 | 63.52 | 63.91 | 63.52 | 63.91 | 63.91 | 31 |
Apr 4, 2024 | 64.29 | 64.38 | 64.29 | 64.38 | 64.38 | 54 |
Apr 3, 2024 | 63.87 | 64.43 | 63.75 | 64.43 | 64.43 | 549 |
Apr 2, 2024 | 64.68 | 64.68 | 63.91 | 63.91 | 63.91 | 1,345 |
Mar 28, 2024 | 64.59 | 64.71 | 64.59 | 64.71 | 64.71 | 3,768 |
Mar 27, 2024 | 65.14 | 65.28 | 65.14 | 65.28 | 65.28 | 127 |
Mar 26, 2024 | 65.04 | 65.35 | 65.04 | 65.35 | 65.35 | 47 |
Mar 25, 2024 | 64.95 | 65.00 | 64.82 | 65.00 | 65.00 | 34 |
Mar 22, 2024 | 65.74 | 65.74 | 65.53 | 65.53 | 65.53 | 15 |
Mar 21, 2024 | 65.67 | 65.98 | 65.60 | 65.98 | 65.98 | 2,326 |
Mar 20, 2024 | 65.74 | 65.76 | 65.67 | 65.67 | 65.67 | 53 |
Mar 19, 2024 | 64.77 | 65.37 | 64.73 | 65.37 | 65.37 | 137 |
Mar 18, 2024 | 64.40 | 64.44 | 64.36 | 64.44 | 64.44 | 19 |
Mar 15, 2024 | 63.38 | 63.54 | 63.35 | 63.35 | 63.35 | 1,197 |
Mar 14, 2024 | 63.19 | 63.23 | 62.83 | 62.83 | 62.83 | 3,648 |
Mar 13, 2024 | 63.15 | 63.15 | 63.02 | 63.06 | 63.06 | 24 |
Mar 12, 2024 | 63.31 | 63.56 | 63.20 | 63.56 | 63.56 | 12 |
Mar 11, 2024 | 63.38 | 63.38 | 63.02 | 63.06 | 63.06 | 40 |
Mar 8, 2024 | 64.87 | 64.87 | 64.38 | 64.48 | 64.48 | 472 |
Mar 7, 2024 | 64.56 | 65.08 | 64.56 | 65.08 | 65.08 | 11 |
Mar 6, 2024 | 65.01 | 65.35 | 65.01 | 65.32 | 65.32 | 2,825 |
Mar 5, 2024 | 65.19 | 65.23 | 65.06 | 65.06 | 65.06 | 235 |
Mar 4, 2024 | 65.19 | 65.21 | 64.96 | 64.98 | 64.98 | 181 |
Mar 1, 2024 | 65.19 | 65.19 | 64.96 | 64.96 | 64.96 | 2,796 |
Feb 29, 2024 | 64.08 | 64.08 | 63.80 | 63.80 | 63.80 | 103 |
Feb 28, 2024 | 63.71 | 63.96 | 63.69 | 63.96 | 63.96 | 1,059 |
Feb 27, 2024 | 64.18 | 64.34 | 64.18 | 64.34 | 64.34 | 76 |
Feb 26, 2024 | 64.29 | 64.58 | 64.29 | 64.58 | 64.58 | 22 |
Feb 23, 2024 | 64.34 | 64.54 | 64.25 | 64.54 | 64.54 | 1,147 |
Feb 22, 2024 | 64.08 | 64.35 | 64.08 | 64.26 | 64.26 | - |
Feb 21, 2024 | 63.62 | 63.65 | 63.55 | 63.65 | 63.65 | 21 |
Feb 20, 2024 | 63.99 | 63.99 | 63.46 | 63.46 | 63.46 | 32 |
Feb 19, 2024 | 63.85 | 63.92 | 63.85 | 63.92 | 63.92 | 562 |
Feb 16, 2024 | 63.99 | 63.99 | 63.77 | 63.77 | 63.77 | - |
Feb 15, 2024 | 63.23 | 63.65 | 63.23 | 63.65 | 63.65 | 3,722 |
Feb 14, 2024 | 63.09 | 63.43 | 63.04 | 63.10 | 63.10 | 1,201 |
Feb 13, 2024 | 63.94 | 63.94 | 63.49 | 63.49 | 63.49 | 64 |
Feb 12, 2024 | 62.60 | 62.91 | 62.56 | 62.91 | 62.91 | 32 |
Feb 9, 2024 | 62.30 | 62.38 | 62.13 | 62.13 | 62.13 | 67 |
Feb 8, 2024 | 62.46 | 62.47 | 62.04 | 62.04 | 62.04 | 545 |
Feb 7, 2024 | 61.74 | 61.89 | 61.67 | 61.89 | 61.89 | 363 |
Feb 6, 2024 | 62.25 | 62.25 | 61.88 | 61.88 | 61.88 | 2,322 |
Feb 5, 2024 | 62.99 | 63.00 | 62.80 | 62.82 | 62.82 | 4,117 |
Feb 2, 2024 | 62.82 | 63.14 | 62.82 | 63.07 | 63.07 | 2,373 |
Feb 1, 2024 | 62.62 | 62.78 | 62.53 | 62.53 | 62.53 | 1,854 |
Jan 31, 2024 | 63.23 | 63.23 | 62.73 | 62.73 | 62.73 | 683 |
Jan 30, 2024 | 62.70 | 62.79 | 62.70 | 62.79 | 62.79 | 104 |
Jan 29, 2024 | 62.75 | 62.84 | 62.69 | 62.69 | 62.69 | 4 |
Jan 26, 2024 | 62.35 | 62.79 | 62.34 | 62.79 | 62.79 | 4,642 |
Jan 25, 2024 | 63.10 | 63.10 | 62.79 | 62.79 | 62.79 | 252 |
Jan 24, 2024 | 63.34 | 63.34 | 63.08 | 63.12 | 63.12 | 76 |
Jan 23, 2024 | 63.63 | 63.63 | 63.20 | 63.55 | 63.55 | 990 |
Jan 22, 2024 | 63.83 | 64.10 | 63.79 | 64.10 | 64.10 | 146 |
Jan 19, 2024 | 62.67 | 62.99 | 62.67 | 62.83 | 62.83 | 373 |
Jan 18, 2024 | 62.15 | 62.64 | 62.15 | 62.64 | 62.64 | 21 |
Jan 17, 2024 | 62.40 | 62.40 | 62.14 | 62.24 | 62.24 | 36 |
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%
SPY SPDR S&P 500 ETF Trust
597.58
+1.00%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.77
+1.01%
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%