XETRA - Delayed Quote EUR
Amundi MSCI Japan SRI Climate Paris Aligned - UCITS ETF DR - HEDGED EUR (C) (JARH.DE)
65.60
-0.15
(-0.23%)
As of 1:12:06 PM 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 |
---|---|---|---|---|---|---|
Jun 4, 2025 | 65.77 | 65.77 | 65.60 | 65.60 | 65.60 | 674 |
Jun 3, 2025 | 65.61 | 65.75 | 65.61 | 65.75 | 65.75 | 17 |
Jun 2, 2025 | 65.89 | 65.93 | 65.45 | 65.93 | 65.93 | 4,992 |
May 30, 2025 | 66.10 | 66.10 | 65.54 | 65.78 | 65.78 | 1,046 |
May 29, 2025 | 66.37 | 66.37 | 65.66 | 65.74 | 65.74 | 116 |
May 28, 2025 | 65.69 | 65.98 | 65.69 | 65.83 | 65.83 | 47 |
May 27, 2025 | 66.03 | 66.66 | 66.03 | 66.66 | 66.66 | 232 |
May 26, 2025 | 65.55 | 65.67 | 65.55 | 65.67 | 65.67 | 82 |
May 23, 2025 | 65.04 | 65.13 | 64.25 | 64.25 | 64.25 | 547 |
May 22, 2025 | 64.68 | 64.68 | 64.17 | 64.65 | 64.65 | 4,286 |
May 21, 2025 | 64.87 | 64.92 | 64.73 | 64.92 | 64.92 | 1,773 |
May 20, 2025 | 65.39 | 65.69 | 65.39 | 65.69 | 65.69 | 25 |
May 19, 2025 | 65.41 | 65.52 | 65.32 | 65.52 | 65.52 | 3,962 |
May 16, 2025 | 66.00 | 66.25 | 66.00 | 66.18 | 66.18 | 1,731 |
May 15, 2025 | 66.06 | 66.08 | 65.91 | 66.08 | 66.08 | 1,755 |
May 14, 2025 | 66.60 | 66.60 | 66.05 | 66.05 | 66.05 | 16 |
May 13, 2025 | 66.61 | 67.12 | 66.53 | 67.12 | 67.12 | 11 |
May 12, 2025 | 66.69 | 68.07 | 66.69 | 68.07 | 68.07 | 4,840 |
May 9, 2025 | 66.42 | 66.44 | 66.38 | 66.38 | 66.38 | 86 |
May 8, 2025 | 65.83 | 66.33 | 65.83 | 66.33 | 66.33 | 85 |
May 7, 2025 | 65.79 | 65.79 | 65.49 | 65.49 | 65.49 | 1,713 |
May 6, 2025 | 65.83 | 65.83 | 65.26 | 65.68 | 65.68 | 3,644 |
May 5, 2025 | 65.65 | 66.02 | 65.65 | 65.94 | 65.94 | 1,968 |
May 2, 2025 | 65.55 | 65.71 | 65.22 | 65.71 | 65.71 | 1,945 |
Apr 30, 2025 | 64.30 | 64.30 | 63.70 | 64.07 | 64.07 | 6,168 |
Apr 29, 2025 | 64.82 | 65.10 | 64.41 | 64.41 | 64.41 | 1,729 |
Apr 28, 2025 | 64.38 | 64.49 | 64.38 | 64.42 | 64.42 | 73 |
Apr 25, 2025 | 64.14 | 64.32 | 63.80 | 64.24 | 64.24 | 410 |
Apr 24, 2025 | 63.26 | 63.72 | 63.16 | 63.72 | 63.72 | 2,035 |
Apr 23, 2025 | 63.86 | 64.59 | 63.68 | 63.68 | 63.68 | 2,477 |
Apr 22, 2025 | 62.80 | 63.52 | 62.67 | 63.52 | 63.52 | 4,007 |
Apr 17, 2025 | 62.28 | 62.82 | 62.15 | 62.35 | 62.35 | 1,184 |
Apr 16, 2025 | 61.47 | 62.03 | 61.47 | 62.03 | 62.03 | 323 |
Apr 15, 2025 | 61.76 | 61.82 | 61.54 | 61.75 | 61.75 | 1,962 |
Apr 14, 2025 | 61.40 | 61.85 | 61.08 | 61.08 | 61.08 | 248 |
Apr 11, 2025 | 60.47 | 60.47 | 59.49 | 59.49 | 59.49 | 755 |
Apr 10, 2025 | 60.53 | 60.53 | 59.31 | 59.31 | 59.31 | 4,199 |
Apr 9, 2025 | 58.38 | 58.38 | 57.35 | 57.35 | 57.35 | 116 |
Apr 8, 2025 | 59.73 | 60.37 | 59.16 | 59.91 | 59.91 | 2,078 |
Apr 7, 2025 | 55.64 | 59.07 | 55.64 | 58.54 | 58.54 | 16,634 |
Apr 4, 2025 | 60.86 | 60.86 | 58.37 | 58.37 | 58.37 | 8,193 |
Apr 3, 2025 | 62.14 | 62.34 | 60.50 | 60.50 | 60.50 | 5,278 |
Apr 2, 2025 | 63.71 | 63.80 | 63.23 | 63.80 | 63.80 | 2,259 |
Apr 1, 2025 | 64.40 | 64.48 | 63.66 | 64.48 | 64.48 | 2,250 |
Mar 31, 2025 | 64.42 | 64.92 | 64.23 | 64.92 | 64.92 | 4,022 |
Mar 28, 2025 | 66.18 | 66.18 | 65.06 | 65.06 | 65.06 | 85 |
Mar 27, 2025 | 66.99 | 67.26 | 66.94 | 67.26 | 67.26 | 51 |
Mar 26, 2025 | 66.83 | 66.83 | 66.41 | 66.41 | 66.41 | 73 |
Mar 25, 2025 | 66.53 | 66.82 | 66.53 | 66.82 | 66.82 | 11 |
Mar 24, 2025 | 66.08 | 66.72 | 66.08 | 66.55 | 66.55 | 20 |
Mar 21, 2025 | 66.63 | 66.63 | 66.11 | 66.11 | 66.11 | 63 |
Mar 20, 2025 | 66.65 | 66.65 | 66.03 | 66.31 | 66.31 | 112 |
Mar 19, 2025 | 66.46 | 66.80 | 66.46 | 66.56 | 66.56 | 24 |
Mar 18, 2025 | 66.77 | 66.77 | 66.41 | 66.41 | 66.41 | 5,009 |
Mar 17, 2025 | 65.93 | 66.28 | 65.89 | 66.21 | 66.21 | 25 |
Mar 14, 2025 | 65.21 | 65.80 | 65.21 | 65.60 | 65.60 | 55 |
Mar 13, 2025 | 64.84 | 64.84 | 64.55 | 64.55 | 64.55 | 159 |
Mar 12, 2025 | 64.78 | 65.25 | 64.78 | 65.25 | 65.25 | 337 |
Mar 11, 2025 | 64.32 | 64.38 | 63.66 | 63.66 | 63.66 | 2,002 |
Mar 10, 2025 | 65.33 | 65.33 | 64.46 | 64.82 | 64.82 | 3,750 |
Mar 7, 2025 | 65.18 | 65.38 | 64.88 | 64.88 | 64.88 | 1,676 |
Mar 6, 2025 | 65.98 | 65.98 | 65.19 | 65.61 | 65.61 | 23,833 |
Mar 5, 2025 | 65.62 | 65.64 | 65.55 | 65.62 | 65.62 | 93 |
Mar 4, 2025 | 65.50 | 65.50 | 64.21 | 64.51 | 64.51 | 1,805 |
Mar 3, 2025 | 65.81 | 66.45 | 65.81 | 66.45 | 66.45 | 2,508 |
Feb 28, 2025 | 64.87 | 64.99 | 64.87 | 64.99 | 64.99 | 12 |
Feb 27, 2025 | 65.96 | 66.22 | 65.69 | 65.69 | 65.69 | 109 |
Feb 26, 2025 | 65.86 | 66.09 | 65.80 | 65.85 | 65.85 | 32 |
Feb 25, 2025 | 65.46 | 65.55 | 65.08 | 65.16 | 65.16 | 2,007 |
Feb 24, 2025 | 64.65 | 64.73 | 64.57 | 64.73 | 64.73 | 5,412 |
Feb 21, 2025 | 65.51 | 65.56 | 64.85 | 64.85 | 64.85 | 6,822 |
Feb 20, 2025 | 65.39 | 65.39 | 64.93 | 64.93 | 64.93 | 1,602 |
Feb 19, 2025 | 65.90 | 65.90 | 65.36 | 65.36 | 65.36 | 74 |
Feb 18, 2025 | 66.03 | 66.12 | 65.87 | 66.12 | 66.12 | 3,927 |
Feb 17, 2025 | 66.14 | 66.25 | 66.05 | 66.25 | 66.25 | 54 |
Feb 14, 2025 | 65.76 | 65.89 | 65.65 | 65.65 | 65.65 | 12,897 |
Feb 13, 2025 | 66.10 | 66.18 | 65.91 | 66.18 | 66.18 | 5,488 |
Feb 12, 2025 | 65.49 | 65.65 | 65.49 | 65.65 | 65.65 | 12 |
Feb 11, 2025 | 65.14 | 65.77 | 65.14 | 65.77 | 65.77 | 433 |
Feb 10, 2025 | 65.38 | 65.50 | 65.38 | 65.50 | 65.50 | 1,758 |
Feb 7, 2025 | 65.61 | 65.63 | 64.59 | 64.59 | 64.59 | 224 |
Feb 6, 2025 | 65.50 | 65.87 | 65.50 | 65.87 | 65.87 | 16 |
Feb 5, 2025 | 65.35 | 65.40 | 65.06 | 65.06 | 65.06 | 307 |
Feb 4, 2025 | 66.02 | 66.42 | 66.02 | 66.42 | 66.42 | 1,893 |
Feb 3, 2025 | 66.13 | 66.69 | 65.81 | 66.69 | 66.69 | 334 |
Jan 31, 2025 | 67.64 | 67.64 | 67.47 | 67.47 | 67.47 | 83 |
Jan 30, 2025 | 67.45 | 67.45 | 67.42 | 67.43 | 67.43 | 99 |
Jan 29, 2025 | 67.95 | 67.95 | 67.70 | 67.84 | 67.84 | 1,656 |
Jan 28, 2025 | 67.50 | 67.50 | 67.36 | 67.44 | 67.44 | - |
Jan 27, 2025 | 66.59 | 66.59 | 65.94 | 66.32 | 66.32 | 192 |
Jan 24, 2025 | 66.25 | 67.08 | 66.25 | 67.08 | 67.08 | 127 |
Jan 23, 2025 | 65.83 | 66.02 | 65.83 | 65.88 | 65.88 | 917 |
Jan 22, 2025 | 65.71 | 66.25 | 65.71 | 66.25 | 66.25 | 43 |
Jan 21, 2025 | 65.42 | 65.94 | 65.42 | 65.94 | 65.94 | 10 |
Jan 20, 2025 | 65.40 | 65.67 | 65.22 | 65.67 | 65.67 | 30 |
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 |
Related Tickers
WLDR Affinity World Leaders Equity ETF
32.56
+2.16%
TUR iShares MSCI Turkey ETF
31.44
+1.95%
ESPO VanEck Video Gaming and eSports ETF
104.72
+1.87%
ECH iShares MSCI Chile ETF
32.14
+1.79%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.54
+1.80%
AIA iShares Asia 50 ETF
77.62
+1.78%
FBZ First Trust Brazil AlphaDEX Fund
11.63
+1.66%
EWD iShares MSCI Sweden ETF
45.92
+1.66%
EMGF iShares Emerging Markets Equity Factor ETF
50.40
+1.46%
PFFR InfraCap REIT Preferred ETF
17.96
+1.35%
EWT iShares MSCI Taiwan ETF
53.87
+1.34%
SOXX iShares Semiconductor ETF
216.49
+1.34%
IDHQ Invesco S&P International Developed Quality ETF
32.75
+1.27%
TLH iShares 10-20 Year Treasury Bond ETF
99.69
+1.22%
FLTW Franklin FTSE Taiwan ETF
49.08
+1.19%
ESGG FlexShares STOXX Global ESG Select Index Fund
182.11
+1.15%
EWL iShares MSCI Switzerland ETF
55.68
+1.13%
COPX Global X Copper Miners ETF
42.56
+1.13%
XCEM Columbia EM Core ex-China ETF
32.37
+1.09%
ROSC Hartford Multifactor Small Cap ETF
40.95
+1.08%
EZA iShares MSCI South Africa ETF
53.73
+1.07%
EMXC iShares MSCI Emerging Markets ex China ETF
60.32
+1.07%
SMH VanEck Semiconductor ETF
251.43
+1.06%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.50
+1.05%
EYLD Cambria Emerging Shareholder Yield ETF
34.96
+0.94%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
74.22
+1.05%
MAGA Point Bridge America First ETF
49.20
+1.04%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.07
+1.03%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
46.30
+1.01%
TBLU Tortoise Global Water ESG Fund
51.94
-0.52%
ITB iShares U.S. Home Construction ETF
90.92
+1.08%
PTF Invesco Dorsey Wright Technology Momentum ETF
65.62
+1.00%
GDXJ VanEck Junior Gold Miners ETF
69.50
+1.14%
IDX VanEck Indonesia Index ETF
14.62
+0.62%
HOMZ The Hoya Capital Housing ETF
42.42
-0.19%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
102.55
+0.15%
SPEM SPDR Portfolio Emerging Markets ETF
41.66
+0.96%
DWLD Davis Select Worldwide ETF
40.18
+0.95%
FEZ SPDR EURO STOXX 50 ETF
60.10
+0.98%
IXP iShares Global Comm Services ETF
106.75
+0.94%
PXH Invesco RAFI Emerging Markets ETF
22.70
+0.91%
GXG Global X MSCI Colombia ETF
29.75
+0.92%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.10
+0.92%
EPU iShares MSCI Peru ETF
48.32
+0.91%
IYH iShares U.S. Healthcare ETF
56.23
+0.91%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
62.26
+0.90%
PPH VanEck Pharmaceutical ETF
88.97
+0.98%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.28
+0.89%
SIZE iShares MSCI USA Size Factor ETF
151.03
+0.89%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.10
+0.89%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.88
+0.69%
GVIP Goldman Sachs Hedge Industry VIP ETF
132.80
+0.87%
XLV The Health Care Select Sector SPDR Fund
134.23
+0.91%
SSPY Stratified LargeCap Index ETF
80.45
+0.86%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
30.59
+0.86%
BAB Invesco Taxable Municipal Bond ETF
26.24
+0.85%
PSP Invesco Global Listed Private Equity ETF
67.00
+0.84%
FLLA Franklin FTSE Latin America ETF
21.54
+0.84%
IQLT iShares MSCI Intl Quality Factor ETF
43.29
+0.87%
EZU iShares MSCI Eurozone ETF
59.66
+0.86%
FHLC Fidelity MSCI Health Care Index ETF
63.67
+0.84%
EWX SPDR S&P Emerging Markets Small Cap ETF
60.42
+0.85%
EFAS Global X MSCI SuperDividend EAFE ETF
17.60
+0.81%
VHT Vanguard Health Care Index Fund ETF Shares
247.00
+0.80%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.00
+0.76%
FLEU Franklin FTSE Eurozone ETF
30.75
+0.76%
SPXV ProShares S&P 500 ex-Health Care ETF
65.19
+0.75%
RING iShares MSCI Global Gold Miners ETF
44.79
+0.74%
IGRO iShares International Dividend Growth ETF
79.15
+0.71%
AGNG Global X Aging Population ETF
31.64
+0.74%
XHB SPDR S&P Homebuilders ETF
95.46
+0.82%
GLD SPDR Gold Shares
311.25
+0.75%
IAU iShares Gold Trust
63.69
+0.74%
FCOM Fidelity MSCI Communication Services Index ETF
61.01
+0.73%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.75
+0.72%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.99
+0.72%
CNYA iShares MSCI China A ETF
28.16
+0.71%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
56.20
+0.72%
AIQ Global X Artificial Intelligence & Technology ETF
41.27
+0.76%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
44.88
+0.69%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.30
+0.68%
IEFA iShares Core MSCI EAFE ETF
83.43
+0.71%
LGOV First Trust Long Duration Opportunities ETF
21.15
+0.65%
SLX VanEck Steel ETF
64.72
+0.65%
WTMF WisdomTree Managed Futures Strategy Fund
34.82
+0.64%
IDEV iShares Core MSCI International Developed Markets ETF
76.06
+0.67%
IEF iShares 7-10 Year Treasury Bond ETF
94.44
+0.63%
SCHF Schwab International Equity ETF
21.83
+0.69%
IDMO Invesco S&P International Developed Momentum ETF
50.59
+0.70%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
38.18
+0.61%
XLC The Communication Services Select Sector SPDR ETF Fund
102.24
+0.63%
QTUM Defiance Quantum ETF
87.33
+0.56%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.59
+0.62%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
56.85
+0.58%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
82.61
+0.58%
IMTM iShares MSCI Intl Momentum Factor ETF
45.34
+0.58%
BJAN Innovator U.S. Equity Buffer ETF - January
48.91
+0.04%
KORP American Century Diversified Corporate Bond ETF
46.31
+0.57%
NACP Impact Shares NAACP Minority Empowerment ETF
42.05
+0.56%
GSIE Goldman Sachs ActiveBeta International Equity ETF
39.51
+0.56%