XETRA - Delayed Quote EUR
JPM Global Equity Multi-Factor UCITS ETF (JPGL.DE)
33.99
-0.49
(-1.42%)
As of 2:33:28 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 34.03 | 34.03 | 33.91 | 33.99 | 33.99 | 1,378 |
| Apr 17, 2025 | 34.41 | 34.59 | 34.24 | 34.49 | 34.49 | 11,859 |
| Apr 16, 2025 | 34.33 | 34.63 | 34.19 | 34.63 | 34.63 | 9,808 |
| Apr 15, 2025 | 34.62 | 34.83 | 34.48 | 34.68 | 34.68 | 2,376 |
| Apr 14, 2025 | 33.98 | 34.51 | 33.98 | 34.37 | 34.37 | 8,023 |
| Apr 11, 2025 | 33.72 | 33.72 | 33.17 | 33.29 | 33.29 | 4,677 |
| Apr 10, 2025 | 35.28 | 35.28 | 33.69 | 33.69 | 33.69 | 12,138 |
| Apr 9, 2025 | 32.87 | 33.19 | 32.24 | 32.74 | 32.74 | 20,166 |
| Apr 8, 2025 | 34.07 | 34.60 | 33.97 | 34.28 | 34.28 | 14,842 |
| Apr 7, 2025 | 32.85 | 34.00 | 32.62 | 33.58 | 33.58 | 14,807 |
| Apr 4, 2025 | 35.69 | 35.79 | 34.36 | 34.58 | 34.58 | 18,065 |
| Apr 3, 2025 | 36.51 | 36.52 | 35.88 | 36.17 | 36.17 | 6,076 |
| Apr 2, 2025 | 37.42 | 37.42 | 37.26 | 37.41 | 37.41 | 2,699 |
| Apr 1, 2025 | 37.44 | 37.49 | 37.15 | 37.49 | 37.49 | 1,708 |
| Mar 31, 2025 | 37.07 | 37.28 | 36.87 | 37.26 | 37.26 | 8,675 |
| Mar 28, 2025 | 37.57 | 37.67 | 37.22 | 37.22 | 37.22 | 4,800 |
| Mar 27, 2025 | 37.71 | 37.76 | 37.59 | 37.67 | 37.67 | 1,912 |
| Mar 26, 2025 | 37.67 | 37.75 | 37.53 | 37.65 | 37.65 | 2,498 |
| Mar 25, 2025 | 37.66 | 37.73 | 37.62 | 37.63 | 37.63 | 1,272 |
| Mar 24, 2025 | 37.26 | 37.64 | 37.26 | 37.63 | 37.63 | 3,327 |
| Mar 21, 2025 | 37.22 | 37.28 | 37.10 | 37.17 | 37.17 | 3,886 |
| Mar 20, 2025 | 37.35 | 37.50 | 37.23 | 37.35 | 37.35 | 2,574 |
| Mar 19, 2025 | 37.01 | 37.29 | 37.01 | 37.22 | 37.22 | 1,828 |
| Mar 18, 2025 | 37.01 | 37.12 | 36.92 | 36.92 | 36.92 | 3,341 |
| Mar 17, 2025 | 36.71 | 37.06 | 36.65 | 36.96 | 36.96 | 1,836 |
| Mar 14, 2025 | 36.46 | 36.78 | 36.42 | 36.67 | 36.67 | 6,452 |
| Mar 13, 2025 | 36.45 | 36.62 | 36.36 | 36.36 | 36.36 | 2,187 |
| Mar 12, 2025 | 36.53 | 36.76 | 36.37 | 36.37 | 36.37 | 5,842 |
| Mar 11, 2025 | 37.11 | 37.17 | 36.47 | 36.47 | 36.47 | 8,256 |
| Mar 10, 2025 | 37.44 | 37.49 | 37.03 | 37.33 | 37.33 | 4,803 |
| Mar 7, 2025 | 37.22 | 37.29 | 37.08 | 37.08 | 37.08 | 4,092 |
| Mar 6, 2025 | 37.42 | 37.42 | 37.15 | 37.29 | 37.29 | 2,642 |
| Mar 5, 2025 | 37.83 | 37.85 | 37.28 | 37.28 | 37.28 | 10,269 |
| Mar 4, 2025 | 38.57 | 38.67 | 38.04 | 38.04 | 38.04 | 7,955 |
| Mar 3, 2025 | 39.21 | 39.21 | 38.92 | 39.04 | 39.04 | 7,116 |
| Feb 28, 2025 | 38.81 | 38.91 | 38.81 | 38.86 | 38.86 | 2,129 |
| Feb 27, 2025 | 39.00 | 39.13 | 38.90 | 39.05 | 39.05 | 3,063 |
| Feb 26, 2025 | 38.94 | 39.03 | 38.87 | 38.92 | 38.92 | 5,598 |
| Feb 25, 2025 | 38.84 | 38.96 | 38.61 | 38.64 | 38.64 | 4,880 |
| Feb 24, 2025 | 38.85 | 38.92 | 38.70 | 38.84 | 38.84 | 7,479 |
| Feb 21, 2025 | 38.99 | 39.13 | 38.90 | 38.97 | 38.97 | 2,758 |
| Feb 20, 2025 | 39.10 | 39.14 | 38.85 | 38.88 | 38.88 | 2,962 |
| Feb 19, 2025 | 39.04 | 39.14 | 38.92 | 39.10 | 39.10 | 3,330 |
| Feb 18, 2025 | 38.87 | 38.97 | 38.83 | 38.87 | 38.87 | 2,582 |
| Feb 17, 2025 | 38.85 | 38.90 | 38.72 | 38.87 | 38.87 | 3,708 |
| Feb 14, 2025 | 38.87 | 38.94 | 38.77 | 38.77 | 38.77 | 1,758 |
| Feb 13, 2025 | 38.81 | 38.98 | 38.72 | 38.90 | 38.90 | 8,538 |
| Feb 12, 2025 | 39.12 | 39.15 | 38.87 | 38.87 | 38.87 | 6,278 |
| Feb 11, 2025 | 39.32 | 39.32 | 39.13 | 39.19 | 39.19 | 2,631 |
| Feb 10, 2025 | 39.28 | 39.31 | 39.17 | 39.23 | 39.23 | 5,914 |
| Feb 7, 2025 | 39.17 | 39.23 | 39.03 | 39.04 | 39.04 | 3,497 |
| Feb 6, 2025 | 39.26 | 39.27 | 39.13 | 39.22 | 39.22 | 2,222 |
| Feb 5, 2025 | 38.81 | 38.96 | 38.75 | 38.87 | 38.87 | 9,246 |
| Feb 4, 2025 | 38.92 | 38.92 | 38.74 | 38.88 | 38.88 | 3,267 |
| Feb 3, 2025 | 38.83 | 39.00 | 38.72 | 39.00 | 39.00 | 15,605 |
| Jan 31, 2025 | 39.10 | 39.25 | 39.10 | 39.12 | 39.12 | 6,175 |
| Jan 30, 2025 | 38.83 | 39.04 | 38.80 | 39.03 | 39.03 | 2,640 |
| Jan 29, 2025 | 38.67 | 38.80 | 38.63 | 38.69 | 38.69 | 6,391 |
| Jan 28, 2025 | 38.67 | 38.80 | 38.54 | 38.54 | 38.54 | 4,920 |
| Jan 27, 2025 | 38.51 | 38.51 | 38.23 | 38.33 | 38.33 | 22,870 |
| Jan 24, 2025 | 38.63 | 38.63 | 38.47 | 38.50 | 38.50 | 2,214 |
| Jan 23, 2025 | 38.71 | 38.79 | 38.58 | 38.69 | 38.69 | 2,639 |
| Jan 22, 2025 | 38.73 | 38.80 | 38.67 | 38.70 | 38.70 | 6,660 |
| Jan 21, 2025 | 38.60 | 38.78 | 38.60 | 38.76 | 38.76 | 4,008 |
| Jan 20, 2025 | 38.79 | 38.79 | 38.57 | 38.63 | 38.63 | 11,320 |
| Jan 17, 2025 | 38.79 | 38.92 | 38.68 | 38.84 | 38.84 | 1,858 |
| Jan 16, 2025 | 38.44 | 38.60 | 38.42 | 38.60 | 38.60 | 3,520 |
| Jan 15, 2025 | 38.03 | 38.42 | 38.03 | 38.34 | 38.34 | 3,106 |
| Jan 14, 2025 | 38.06 | 38.06 | 37.85 | 37.85 | 37.85 | 2,016 |
| Jan 13, 2025 | 37.75 | 38.01 | 37.69 | 37.90 | 37.90 | 1,582 |
| Jan 10, 2025 | 38.06 | 38.08 | 37.81 | 37.89 | 37.89 | 5,024 |
| Jan 9, 2025 | 37.97 | 38.12 | 37.97 | 38.10 | 38.10 | 1,592 |
| Jan 8, 2025 | 37.94 | 38.01 | 37.84 | 37.97 | 37.97 | 2,920 |
| Jan 7, 2025 | 37.71 | 37.99 | 37.71 | 37.89 | 37.89 | 3,673 |
| Jan 6, 2025 | 38.06 | 38.07 | 37.96 | 38.01 | 38.01 | 5,274 |
| Jan 3, 2025 | 37.98 | 38.15 | 37.91 | 38.09 | 38.09 | 5,499 |
| Jan 2, 2025 | 37.75 | 38.20 | 37.75 | 38.20 | 38.20 | 6,832 |
| Dec 30, 2024 | 37.61 | 37.65 | 37.36 | 37.36 | 37.36 | 2,547 |
| Dec 27, 2024 | 37.62 | 37.81 | 37.62 | 37.69 | 37.69 | 3,567 |
| Dec 23, 2024 | 37.55 | 37.64 | 37.33 | 37.39 | 37.39 | 34,764 |
| Dec 20, 2024 | 37.24 | 37.53 | 36.92 | 37.53 | 37.53 | 4,670 |
| Dec 19, 2024 | 37.33 | 37.44 | 37.26 | 37.39 | 37.39 | 6,443 |
| Dec 18, 2024 | 37.97 | 37.97 | 37.88 | 37.92 | 37.92 | 6,346 |
| Dec 17, 2024 | 38.01 | 38.08 | 37.87 | 37.88 | 37.88 | 5,201 |
| Dec 16, 2024 | 38.31 | 38.31 | 38.16 | 38.22 | 38.22 | 3,589 |
| Dec 13, 2024 | 38.58 | 38.58 | 38.27 | 38.40 | 38.40 | 5,101 |
| Dec 12, 2024 | 38.51 | 38.60 | 38.44 | 38.49 | 38.49 | 1,414 |
| Dec 11, 2024 | 38.60 | 38.74 | 38.57 | 38.65 | 38.65 | 58,214 |
| Dec 10, 2024 | 38.67 | 38.74 | 38.55 | 38.69 | 38.69 | 4,558 |
| Dec 9, 2024 | 38.92 | 38.94 | 38.74 | 38.81 | 38.81 | 4,054 |
| Dec 6, 2024 | 38.92 | 38.97 | 38.83 | 38.83 | 38.83 | 15,467 |
| Dec 5, 2024 | 39.08 | 39.18 | 38.94 | 38.96 | 38.96 | 2,422 |
| Dec 4, 2024 | 39.22 | 39.31 | 39.08 | 39.16 | 39.16 | 6,889 |
| Dec 3, 2024 | 39.40 | 39.40 | 39.17 | 39.31 | 39.31 | 4,497 |
| Dec 2, 2024 | 39.40 | 39.47 | 39.28 | 39.38 | 39.38 | 11,212 |
| Nov 29, 2024 | 39.12 | 39.40 | 39.12 | 39.40 | 39.40 | 1,426 |
| Nov 28, 2024 | 39.18 | 39.26 | 39.15 | 39.22 | 39.22 | 1,959 |
| Nov 27, 2024 | 39.26 | 39.26 | 39.08 | 39.09 | 39.09 | 2,766 |
| Nov 26, 2024 | 39.24 | 39.24 | 39.01 | 39.21 | 39.21 | 7,436 |
| Nov 25, 2024 | 39.42 | 39.42 | 39.22 | 39.27 | 39.27 | 12,523 |
| Nov 22, 2024 | 39.01 | 39.61 | 39.01 | 39.61 | 39.61 | 4,943 |
| Nov 21, 2024 | 38.42 | 38.94 | 38.35 | 38.94 | 38.94 | 896 |
| Nov 20, 2024 | 38.27 | 38.33 | 38.23 | 38.23 | 38.23 | 2,127 |
| Nov 19, 2024 | 38.29 | 38.29 | 37.88 | 38.27 | 38.27 | 1,518 |
| Nov 18, 2024 | 38.14 | 38.25 | 38.06 | 38.25 | 38.25 | 3,830 |
| Nov 15, 2024 | 38.17 | 38.29 | 38.10 | 38.17 | 38.17 | 2,792 |
| Nov 14, 2024 | 38.46 | 38.60 | 38.35 | 38.42 | 38.42 | 860 |
| Nov 13, 2024 | 38.19 | 38.50 | 38.10 | 38.40 | 38.40 | 6,286 |
| Nov 12, 2024 | 38.50 | 38.50 | 38.27 | 38.27 | 38.27 | 11,583 |
| Nov 11, 2024 | 38.42 | 38.60 | 38.42 | 38.60 | 38.60 | 2,568 |
| Nov 8, 2024 | 37.94 | 38.21 | 37.83 | 38.13 | 38.13 | 2,837 |
| Nov 7, 2024 | 37.95 | 37.97 | 37.83 | 37.86 | 37.86 | 12,245 |
| Nov 6, 2024 | 37.85 | 38.22 | 37.70 | 37.74 | 37.74 | 9,713 |
| Nov 5, 2024 | 36.81 | 36.88 | 36.69 | 36.83 | 36.83 | 5,397 |
| Nov 4, 2024 | 36.71 | 36.79 | 36.67 | 36.78 | 36.78 | 2,173 |
| Nov 1, 2024 | 36.81 | 37.04 | 36.79 | 36.97 | 36.97 | 4,759 |
| Oct 31, 2024 | 37.02 | 37.02 | 36.83 | 36.90 | 36.90 | 4,193 |
| Oct 30, 2024 | 37.27 | 37.27 | 37.11 | 37.13 | 37.13 | 9,783 |
| Oct 29, 2024 | 37.51 | 37.54 | 37.35 | 37.39 | 37.39 | 11,358 |
| Oct 28, 2024 | 37.51 | 37.53 | 37.29 | 37.49 | 37.49 | 6,450 |
| Oct 25, 2024 | 37.51 | 37.56 | 37.46 | 37.47 | 37.47 | 4,751 |
| Oct 24, 2024 | 37.72 | 37.72 | 37.51 | 37.51 | 37.51 | 4,791 |
| Oct 23, 2024 | 37.76 | 37.79 | 37.58 | 37.61 | 37.61 | 1,354 |
| Oct 22, 2024 | 37.69 | 37.71 | 37.52 | 37.66 | 37.66 | 11,136 |
| Oct 21, 2024 | 37.99 | 38.06 | 37.71 | 37.71 | 37.71 | 3,877 |
| Oct 18, 2024 | 37.95 | 38.04 | 37.92 | 38.01 | 38.01 | 5,189 |
| Oct 17, 2024 | 37.98 | 38.23 | 37.97 | 38.04 | 38.04 | 5,032 |
| Oct 16, 2024 | 37.72 | 37.94 | 37.69 | 37.94 | 37.94 | 3,076 |
| Oct 15, 2024 | 37.90 | 37.90 | 37.78 | 37.81 | 37.81 | 1,412 |
| Oct 14, 2024 | 37.60 | 37.76 | 37.58 | 37.76 | 37.76 | 8,339 |
| Oct 11, 2024 | 37.18 | 37.57 | 37.18 | 37.51 | 37.51 | 5,950 |
| Oct 10, 2024 | 37.38 | 37.42 | 37.30 | 37.38 | 37.38 | 3,694 |
| Oct 9, 2024 | 37.10 | 37.33 | 37.10 | 37.33 | 37.33 | 14,144 |
| Oct 8, 2024 | 37.06 | 37.21 | 37.00 | 37.17 | 37.17 | 10,091 |
| Oct 7, 2024 | 37.38 | 37.38 | 37.24 | 37.29 | 37.29 | 13,907 |
| Oct 4, 2024 | 37.10 | 37.46 | 37.10 | 37.31 | 37.31 | 7,855 |
| Oct 3, 2024 | 37.20 | 37.20 | 36.97 | 37.17 | 37.17 | 4,133 |
| Oct 2, 2024 | 37.17 | 37.22 | 37.07 | 37.21 | 37.21 | 5,896 |
| Oct 1, 2024 | 37.04 | 37.24 | 37.00 | 37.19 | 37.19 | 8,447 |
| Sep 30, 2024 | 36.96 | 36.97 | 36.72 | 36.87 | 36.87 | 2,095 |
| Sep 27, 2024 | 36.92 | 37.06 | 36.86 | 37.06 | 37.06 | 4,673 |
| Sep 26, 2024 | 36.83 | 36.96 | 36.81 | 36.81 | 36.81 | 2,365 |
| Sep 25, 2024 | 36.58 | 36.78 | 36.58 | 36.76 | 36.76 | 2,843 |
| Sep 24, 2024 | 36.95 | 36.97 | 36.88 | 36.88 | 36.88 | 5,105 |
| Sep 23, 2024 | 36.60 | 36.80 | 36.56 | 36.80 | 36.80 | 4,632 |
| Sep 20, 2024 | 36.54 | 36.61 | 36.42 | 36.44 | 36.44 | 5,605 |
| Sep 19, 2024 | 36.70 | 36.79 | 36.58 | 36.58 | 36.58 | 10,363 |
| Sep 18, 2024 | 36.58 | 36.58 | 36.44 | 36.47 | 36.47 | 399 |
| Sep 17, 2024 | 36.63 | 36.71 | 36.60 | 36.67 | 36.67 | 6,818 |
| Sep 16, 2024 | 36.46 | 36.57 | 36.46 | 36.57 | 36.57 | 3,733 |
| Sep 13, 2024 | 36.29 | 36.49 | 36.29 | 36.49 | 36.49 | 3,679 |
| Sep 12, 2024 | 36.22 | 36.28 | 36.17 | 36.21 | 36.21 | 6,074 |
| Sep 11, 2024 | 36.07 | 36.10 | 35.71 | 35.78 | 35.78 | 5,757 |
| Sep 10, 2024 | 36.06 | 36.13 | 36.06 | 36.07 | 36.07 | 1,180 |
| Sep 9, 2024 | 35.88 | 36.08 | 35.88 | 36.07 | 36.07 | 8,072 |
| Sep 6, 2024 | 35.96 | 36.10 | 35.71 | 35.71 | 35.71 | 2,055 |
| Sep 5, 2024 | 36.26 | 36.31 | 36.03 | 36.03 | 36.03 | 7,716 |
| Sep 4, 2024 | 36.42 | 36.42 | 36.26 | 36.26 | 36.26 | 3,213 |
| Sep 3, 2024 | 36.72 | 36.72 | 36.40 | 36.56 | 36.56 | 3,238 |
| Sep 2, 2024 | 36.60 | 36.67 | 36.54 | 36.64 | 36.64 | 4,299 |
| Aug 30, 2024 | 36.43 | 36.56 | 36.43 | 36.44 | 36.44 | 4,240 |
| Aug 29, 2024 | 36.32 | 36.47 | 36.28 | 36.44 | 36.44 | 12,109 |
| Aug 28, 2024 | 36.12 | 36.26 | 36.12 | 36.16 | 36.16 | 2,613 |
| Aug 27, 2024 | 36.17 | 36.20 | 36.04 | 36.06 | 36.06 | 11,115 |
| Aug 26, 2024 | 36.01 | 36.23 | 36.01 | 36.15 | 36.15 | 12,476 |
| Aug 23, 2024 | 35.85 | 36.03 | 35.85 | 36.00 | 36.00 | 6,769 |
| Aug 22, 2024 | 35.69 | 35.92 | 35.69 | 35.89 | 35.89 | 2,270 |
| Aug 21, 2024 | 35.63 | 35.87 | 35.63 | 35.75 | 35.75 | 2,625 |
| Aug 20, 2024 | 35.78 | 35.87 | 35.69 | 35.69 | 35.69 | 3,291 |
| Aug 19, 2024 | 35.67 | 35.89 | 35.67 | 35.89 | 35.89 | 8,260 |
| Aug 16, 2024 | 35.79 | 35.81 | 35.58 | 35.76 | 35.76 | 1,140 |
| Aug 15, 2024 | 35.37 | 35.79 | 35.35 | 35.69 | 35.69 | 23,855 |
| Aug 14, 2024 | 35.26 | 35.28 | 35.15 | 35.28 | 35.28 | 1,850 |
| Aug 13, 2024 | 35.19 | 35.25 | 35.13 | 35.22 | 35.22 | 3,633 |
| Aug 12, 2024 | 35.23 | 35.31 | 35.08 | 35.08 | 35.08 | 9,462 |
| Aug 9, 2024 | 35.10 | 35.19 | 35.00 | 35.17 | 35.17 | 2,295 |
| Aug 8, 2024 | 34.58 | 35.12 | 34.50 | 35.10 | 35.10 | 4,511 |
| Aug 7, 2024 | 34.85 | 35.13 | 34.85 | 35.10 | 35.10 | 8,322 |
| Aug 6, 2024 | 34.47 | 34.76 | 34.32 | 34.62 | 34.62 | 7,569 |
| Aug 5, 2024 | 35.33 | 35.33 | 34.08 | 34.31 | 34.31 | 11,623 |
| Aug 2, 2024 | 35.83 | 35.83 | 34.88 | 35.02 | 35.02 | 5,247 |
| Aug 1, 2024 | 36.10 | 36.32 | 35.93 | 35.96 | 35.96 | 12,506 |
| Jul 31, 2024 | 36.28 | 36.41 | 36.15 | 36.22 | 36.22 | 12,308 |
| Jul 30, 2024 | 35.85 | 36.04 | 35.81 | 35.99 | 35.99 | 1,388 |
| Jul 29, 2024 | 35.81 | 35.96 | 35.73 | 35.73 | 35.73 | 2,132 |
| Jul 26, 2024 | 35.44 | 35.65 | 35.44 | 35.60 | 35.60 | 1,914 |
| Jul 25, 2024 | 35.40 | 35.49 | 35.19 | 35.44 | 35.44 | 9,047 |
| Jul 24, 2024 | 35.54 | 35.59 | 35.30 | 35.48 | 35.48 | 12,634 |
| Jul 23, 2024 | 35.62 | 35.78 | 35.56 | 35.68 | 35.68 | 2,993 |
| Jul 22, 2024 | 35.51 | 35.62 | 35.49 | 35.49 | 35.49 | 788 |
| Jul 19, 2024 | 35.51 | 35.65 | 35.43 | 35.44 | 35.44 | 6,457 |
| Jul 18, 2024 | 35.76 | 35.89 | 35.67 | 35.76 | 35.76 | 9,745 |
| Jul 17, 2024 | 35.70 | 35.81 | 35.61 | 35.78 | 35.78 | 1,252 |
| Jul 16, 2024 | 35.37 | 35.74 | 35.31 | 35.69 | 35.69 | 10,906 |
| Jul 15, 2024 | 35.50 | 35.51 | 35.39 | 35.39 | 35.39 | 2,049 |
| Jul 12, 2024 | 35.44 | 35.52 | 35.27 | 35.47 | 35.47 | 8,174 |
| Jul 11, 2024 | 35.12 | 35.29 | 35.02 | 35.29 | 35.29 | 2,026 |
| Jul 10, 2024 | 34.84 | 34.99 | 34.82 | 34.96 | 34.96 | 1,914 |
| Jul 9, 2024 | 34.88 | 34.94 | 34.85 | 34.88 | 34.88 | 3,099 |
| Jul 8, 2024 | 34.81 | 34.87 | 34.79 | 34.85 | 34.85 | 2,335 |
| Jul 5, 2024 | 34.99 | 34.99 | 34.78 | 34.78 | 34.78 | 15,633 |
| Jul 4, 2024 | 35.05 | 35.10 | 34.96 | 35.01 | 35.01 | 1,258 |
| Jul 3, 2024 | 35.03 | 35.10 | 34.99 | 34.99 | 34.99 | 5,352 |
| Jul 2, 2024 | 34.94 | 34.99 | 34.88 | 34.99 | 34.99 | 1,000 |
| Jul 1, 2024 | 35.13 | 35.21 | 35.00 | 35.04 | 35.04 | 8,564 |
| Jun 28, 2024 | 35.21 | 35.32 | 35.19 | 35.25 | 35.25 | 3,797 |
| Jun 27, 2024 | 35.13 | 35.13 | 35.04 | 35.09 | 35.09 | 1,788 |
| Jun 26, 2024 | 35.24 | 35.33 | 35.06 | 35.06 | 35.06 | 1,811 |
| Jun 25, 2024 | 35.38 | 35.38 | 35.17 | 35.17 | 35.17 | 4,284 |
| Jun 24, 2024 | 35.15 | 35.42 | 35.14 | 35.38 | 35.38 | 6,149 |
| Jun 21, 2024 | 35.16 | 35.25 | 35.13 | 35.17 | 35.17 | 1,290 |
| Jun 20, 2024 | 35.04 | 35.12 | 35.04 | 35.12 | 35.12 | 3,914 |
| Jun 19, 2024 | 34.99 | 35.06 | 34.87 | 34.90 | 34.90 | 18,450 |
| Jun 18, 2024 | 34.85 | 34.97 | 34.85 | 34.96 | 34.96 | 600 |
| Jun 17, 2024 | 34.74 | 34.87 | 34.63 | 34.78 | 34.78 | 2,236 |
| Jun 14, 2024 | 34.81 | 34.90 | 34.69 | 34.76 | 34.76 | 1,389 |
| Jun 13, 2024 | 34.76 | 34.79 | 34.65 | 34.74 | 34.74 | 2,675 |
| Jun 12, 2024 | 34.92 | 35.10 | 34.84 | 34.84 | 34.84 | 4,021 |
| Jun 11, 2024 | 34.97 | 35.04 | 34.88 | 34.92 | 34.92 | 3,537 |
| Jun 10, 2024 | 34.92 | 35.04 | 34.70 | 35.04 | 35.04 | 5,010 |
| Jun 7, 2024 | 34.76 | 34.99 | 34.70 | 34.92 | 34.92 | 2,469 |
| Jun 6, 2024 | 34.77 | 34.87 | 34.77 | 34.77 | 34.77 | 10,847 |
| Jun 5, 2024 | 34.67 | 34.78 | 34.62 | 34.78 | 34.78 | 6,686 |
| Jun 4, 2024 | 34.60 | 34.72 | 34.53 | 34.53 | 34.53 | 1,895 |
| Jun 3, 2024 | 35.06 | 35.08 | 34.70 | 34.70 | 34.70 | 1,813 |
| May 31, 2024 | 34.51 | 34.62 | 34.51 | 34.57 | 34.57 | 1,812 |
| May 30, 2024 | 34.40 | 34.51 | 34.38 | 34.45 | 34.45 | 939 |
| May 29, 2024 | 34.58 | 34.58 | 34.40 | 34.43 | 34.43 | 6,273 |
| May 28, 2024 | 34.83 | 34.85 | 34.74 | 34.75 | 34.75 | 3,831 |
| May 27, 2024 | 34.87 | 34.88 | 34.81 | 34.88 | 34.88 | 2,085 |
| May 24, 2024 | 34.74 | 34.88 | 34.74 | 34.82 | 34.82 | 1,588 |
| May 23, 2024 | 35.10 | 35.13 | 34.90 | 34.90 | 34.90 | 2,273 |
| May 22, 2024 | 35.11 | 35.15 | 35.07 | 35.10 | 35.10 | 2,055 |
| May 21, 2024 | 35.13 | 35.22 | 35.13 | 35.17 | 35.17 | 2,061 |
| May 20, 2024 | 35.19 | 35.29 | 35.19 | 35.29 | 35.29 | 2,458 |
| May 17, 2024 | 35.13 | 35.13 | 35.08 | 35.13 | 35.13 | 2,611 |
| May 16, 2024 | 35.07 | 35.19 | 35.07 | 35.13 | 35.13 | 1,320 |
| May 15, 2024 | 35.06 | 35.13 | 35.03 | 35.08 | 35.08 | 14,003 |
| May 14, 2024 | 35.00 | 35.04 | 34.93 | 34.93 | 34.93 | 180 |
| May 13, 2024 | 35.12 | 35.13 | 35.02 | 35.02 | 35.02 | 6,721 |
| May 10, 2024 | 35.19 | 35.21 | 35.06 | 35.15 | 35.15 | 3,095 |
| May 9, 2024 | 34.87 | 34.99 | 34.79 | 34.94 | 34.94 | 489 |
| May 8, 2024 | 34.84 | 34.84 | 34.69 | 34.81 | 34.81 | 4,092 |
| May 7, 2024 | 34.74 | 34.74 | 34.64 | 34.73 | 34.73 | 5,791 |
| May 6, 2024 | 34.48 | 34.53 | 34.46 | 34.47 | 34.47 | 15,412 |
| May 3, 2024 | 34.35 | 34.35 | 34.24 | 34.28 | 34.28 | 3,988 |
| May 2, 2024 | 34.26 | 34.33 | 34.19 | 34.19 | 34.19 | 3,109 |
| Apr 30, 2024 | 34.65 | 34.65 | 34.37 | 34.37 | 34.37 | 4,079 |
| Apr 29, 2024 | 34.53 | 34.66 | 34.44 | 34.66 | 34.66 | 4,338 |
| Apr 26, 2024 | 34.32 | 34.49 | 34.26 | 34.47 | 34.47 | 5,534 |
| Apr 25, 2024 | 34.49 | 34.49 | 34.17 | 34.21 | 34.21 | 1,809 |
| Apr 24, 2024 | 34.42 | 34.49 | 34.40 | 34.42 | 34.42 | 1,690 |
| Apr 23, 2024 | 34.38 | 34.47 | 34.24 | 34.44 | 34.44 | 3,285 |
| Apr 22, 2024 | 34.21 | 34.42 | 34.21 | 34.42 | 34.42 | 6,047 |
Related Tickers
IAU iShares Gold Trust
64.59
+3.13%
GLD SPDR Gold Shares
315.59
+3.09%
GOEX Global X Gold Explorers ETF
43.31
+2.18%
EPI WisdomTree India Earnings Fund
44.91
+1.98%
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
INCO Columbia India Consumer ETF
63.33
+1.30%
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
EPU iShares MSCI Peru ETF
43.48
+0.65%
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
ECH iShares MSCI Chile ETF
30.05
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
USCI United States Commodity Index Fund, LP
69.28
-0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
COPX Global X Copper Miners ETF
36.33
-0.06%
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
CMBS iShares CMBS ETF
47.81
-0.21%
THD iShares MSCI Thailand ETF
52.00
-0.21%
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
AGZ iShares Agency Bond ETF
108.74
-0.26%
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
EWD iShares MSCI Sweden ETF
41.77
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
RAAX VanEck Real Assets ETF
29.60
-0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
JMUB JPMorgan Municipal ETF
49.04
-0.37%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%