LSE - Delayed Quote USD
Amundi Index Solutions - Amundi JPX-Nikkei 400 UCITS ETF-C USD Hedged (JPHU.L)
At close: December 2 at 8:00 AM GMT
Currency in USD 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 |
---|---|---|---|---|---|---|
Dec 2, 2024 | 345.34 | 345.34 | 345.34 | 343.01 | 343.01 | - |
Nov 29, 2024 | 340.86 | 340.86 | 340.86 | 340.86 | 340.86 | - |
Nov 28, 2024 | 339.79 | 339.79 | 339.79 | 339.79 | 339.79 | - |
Nov 27, 2024 | 335.77 | 335.77 | 335.77 | 335.77 | 335.77 | - |
Nov 26, 2024 | 340.18 | 340.18 | 340.18 | 340.18 | 340.18 | - |
Nov 25, 2024 | 343.54 | 343.54 | 343.54 | 343.54 | 343.54 | - |
Nov 22, 2024 | 342.51 | 342.51 | 342.51 | 342.51 | 342.51 | - |
Nov 21, 2024 | 340.71 | 340.71 | 340.71 | 340.71 | 340.71 | - |
Nov 20, 2024 | 339.07 | 339.07 | 339.07 | 339.07 | 339.07 | - |
Nov 19, 2024 | 341.27 | 341.27 | 341.27 | 341.27 | 341.27 | - |
Nov 18, 2024 | 342.42 | 342.42 | 342.42 | 342.42 | 342.42 | - |
Nov 15, 2024 | 342.76 | 342.76 | 342.76 | 340.15 | 340.15 | - |
Nov 14, 2024 | 344.82 | 344.82 | 344.82 | 344.82 | 344.82 | - |
Nov 13, 2024 | 342.99 | 342.99 | 342.99 | 342.99 | 342.99 | - |
Nov 12, 2024 | 344.20 | 344.20 | 344.20 | 344.20 | 344.20 | - |
Nov 11, 2024 | 347.03 | 347.03 | 347.03 | 348.59 | 348.59 | - |
Nov 8, 2024 | 344.91 | 344.91 | 344.91 | 344.91 | 344.91 | - |
Nov 7, 2024 | 347.23 | 347.23 | 347.23 | 347.48 | 347.48 | - |
Nov 6, 2024 | 346.14 | 346.14 | 346.14 | 346.14 | 346.14 | - |
Nov 5, 2024 | 341.94 | 341.94 | 341.94 | 341.94 | 341.94 | - |
Nov 4, 2024 | 339.24 | 339.24 | 339.24 | 338.88 | 338.88 | - |
Nov 1, 2024 | 340.36 | 340.36 | 340.36 | 340.36 | 340.36 | - |
Oct 31, 2024 | 336.30 | 336.30 | 336.30 | 336.30 | 336.30 | - |
Oct 30, 2024 | 341.05 | 341.05 | 341.05 | 341.05 | 341.05 | - |
Oct 29, 2024 | 340.21 | 340.22 | 339.99 | 340.66 | 340.66 | 60 |
Oct 28, 2024 | 336.29 | 337.28 | 336.27 | 337.94 | 337.94 | 1,990 |
Oct 25, 2024 | 333.55 | 333.55 | 333.55 | 333.55 | 333.55 | - |
Oct 24, 2024 | 333.23 | 333.23 | 333.23 | 332.52 | 332.52 | 60 |
Oct 23, 2024 | 331.95 | 331.95 | 331.95 | 331.95 | 331.95 | - |
Oct 22, 2024 | 334.69 | 335.60 | 333.73 | 334.64 | 334.64 | 831 |
Oct 21, 2024 | 339.77 | 339.77 | 339.77 | 337.04 | 337.04 | 1,000 |
Oct 18, 2024 | 340.95 | 340.95 | 340.95 | 340.95 | 340.95 | - |
Oct 17, 2024 | 342.05 | 342.05 | 342.05 | 342.05 | 342.05 | - |
Oct 16, 2024 | 339.15 | 339.15 | 339.15 | 341.40 | 341.40 | - |
Oct 15, 2024 | 341.11 | 341.11 | 341.11 | 341.11 | 341.11 | - |
Oct 14, 2024 | 346.79 | 346.79 | 346.79 | 346.79 | 346.79 | - |
Oct 11, 2024 | 344.19 | 344.19 | 342.34 | 345.19 | 345.19 | 32 |
Oct 10, 2024 | 342.54 | 342.54 | 342.54 | 342.54 | 342.54 | - |
Oct 9, 2024 | 345.02 | 345.02 | 345.02 | 345.02 | 345.02 | - |
Oct 8, 2024 | 344.63 | 344.63 | 344.63 | 344.63 | 344.63 | - |
Oct 7, 2024 | 343.53 | 343.53 | 343.53 | 343.53 | 343.53 | - |
Oct 4, 2024 | 346.74 | 346.74 | 346.74 | 346.74 | 346.74 | - |
Oct 3, 2024 | 339.47 | 339.47 | 339.47 | 339.08 | 339.08 | - |
Oct 2, 2024 | 339.35 | 339.35 | 339.35 | 339.35 | 339.35 | - |
Oct 1, 2024 | 335.45 | 335.45 | 335.45 | 335.45 | 335.45 | - |
Sep 30, 2024 | 334.63 | 334.63 | 334.63 | 334.63 | 334.63 | - |
Sep 27, 2024 | 334.39 | 334.39 | 334.39 | 334.39 | 334.39 | - |
Sep 26, 2024 | 342.36 | 342.36 | 342.36 | 342.36 | 342.36 | - |
Sep 25, 2024 | 334.23 | 334.23 | 334.23 | 334.23 | 334.23 | - |
Sep 24, 2024 | 332.23 | 332.23 | 332.23 | 332.23 | 332.23 | - |
Sep 23, 2024 | 335.15 | 335.15 | 335.15 | 335.15 | 335.15 | - |
Sep 20, 2024 | 334.36 | 334.36 | 334.36 | 333.41 | 333.41 | - |
Sep 19, 2024 | 330.21 | 330.21 | 330.21 | 330.21 | 330.21 | - |
Sep 18, 2024 | 320.76 | 320.76 | 320.76 | 320.76 | 320.76 | - |
Sep 17, 2024 | 323.83 | 323.83 | 323.83 | 323.83 | 323.83 | - |
Sep 16, 2024 | 321.21 | 321.21 | 321.21 | 321.21 | 321.21 | - |
Sep 13, 2024 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | - |
Sep 12, 2024 | 322.89 | 322.89 | 322.89 | 322.89 | 322.89 | - |
Sep 11, 2024 | 315.45 | 315.45 | 315.45 | 315.45 | 315.45 | - |
Sep 10, 2024 | 320.24 | 320.24 | 320.24 | 320.24 | 320.24 | - |
Sep 9, 2024 | 324.37 | 324.37 | 324.37 | 324.37 | 324.37 | - |
Sep 6, 2024 | 322.57 | 322.57 | 322.57 | 315.83 | 315.83 | - |
Sep 5, 2024 | 328.78 | 328.78 | 328.78 | 328.78 | 328.78 | - |
Sep 4, 2024 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | - |
Sep 3, 2024 | 337.33 | 337.33 | 337.33 | 337.33 | 337.33 | - |
Sep 2, 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | - |
Aug 30, 2024 | 339.55 | 339.55 | 339.55 | 339.55 | 339.55 | - |
Aug 29, 2024 | 338.46 | 338.46 | 338.46 | 338.46 | 338.46 | - |
Aug 28, 2024 | 335.81 | 335.81 | 335.81 | 335.81 | 335.81 | - |
Aug 27, 2024 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | - |
Aug 23, 2024 | 336.17 | 336.17 | 336.17 | 336.17 | 336.17 | - |
Aug 22, 2024 | 337.57 | 337.57 | 337.57 | 334.79 | 334.79 | 36 |
Aug 21, 2024 | 334.57 | 334.57 | 334.57 | 332.73 | 332.73 | 13 |
Aug 20, 2024 | 335.26 | 335.26 | 330.70 | 330.61 | 330.61 | - |
Aug 19, 2024 | 332.92 | 332.92 | 332.92 | 332.92 | 332.92 | - |
Aug 16, 2024 | 336.90 | 336.90 | 336.90 | 331.21 | 331.21 | - |
Aug 15, 2024 | 323.57 | 323.57 | 323.57 | 331.20 | 331.20 | 271 |
Aug 14, 2024 | 322.01 | 322.01 | 321.93 | 319.77 | 319.77 | 143 |
Aug 13, 2024 | 315.72 | 315.72 | 315.72 | 320.15 | 320.15 | - |
Aug 12, 2024 | 313.13 | 313.13 | 313.13 | 313.13 | 313.13 | - |
Aug 9, 2024 | 307.03 | 307.03 | 307.03 | 307.03 | 307.03 | - |
Aug 8, 2024 | 311.15 | 311.15 | 311.15 | 311.15 | 311.15 | - |
Aug 7, 2024 | 310.22 | 312.31 | 310.21 | 310.71 | 310.71 | 66 |
Aug 6, 2024 | 295.27 | 295.62 | 290.02 | 291.74 | 291.74 | 251 |
Aug 5, 2024 | 286.23 | 299.87 | 267.01 | 290.01 | 290.01 | 753 |
Aug 2, 2024 | 310.56 | 311.92 | 310.56 | 302.95 | 302.95 | 130 |
Aug 1, 2024 | 330.62 | 330.62 | 330.62 | 330.62 | 330.62 | - |
Jul 31, 2024 | 344.51 | 344.51 | 344.51 | 344.51 | 344.51 | - |
Jul 30, 2024 | 342.24 | 342.24 | 342.24 | 342.24 | 342.24 | - |
Jul 29, 2024 | 341.31 | 341.31 | 341.31 | 341.31 | 341.31 | - |
Jul 26, 2024 | 333.91 | 333.91 | 333.91 | 339.33 | 339.33 | 9 |
Jul 25, 2024 | 333.56 | 333.56 | 333.56 | 336.70 | 336.70 | 20 |
Jul 24, 2024 | 349.25 | 349.25 | 343.59 | 343.59 | 343.59 | 2 |
Jul 23, 2024 | 355.73 | 355.73 | 353.14 | 353.14 | 353.14 | 2 |
Jul 22, 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | - |
Jul 19, 2024 | 355.02 | 355.02 | 355.02 | 355.02 | 355.02 | - |
Jul 18, 2024 | 357.57 | 357.57 | 357.57 | 357.57 | 357.57 | - |
Jul 17, 2024 | 360.17 | 360.17 | 360.17 | 360.17 | 360.17 | - |
Jul 16, 2024 | 363.98 | 363.98 | 363.98 | 363.98 | 363.98 | - |
Jul 15, 2024 | 361.87 | 361.87 | 361.87 | 361.43 | 361.43 | 15 |
Jul 12, 2024 | 362.02 | 362.02 | 362.02 | 362.02 | 362.02 | - |
Jul 11, 2024 | 362.58 | 362.58 | 362.58 | 362.30 | 362.30 | 5 |
Jul 10, 2024 | 368.03 | 368.03 | 368.03 | 368.03 | 368.03 | - |
Jul 9, 2024 | 362.00 | 362.00 | 362.00 | 361.13 | 361.13 | 15 |
Jul 8, 2024 | 359.76 | 359.76 | 359.60 | 359.60 | 359.60 | 2 |
Jul 5, 2024 | 359.36 | 359.36 | 359.36 | 359.36 | 359.36 | - |
Jul 4, 2024 | 361.28 | 361.28 | 361.28 | 361.28 | 361.28 | - |
Jul 3, 2024 | 357.52 | 358.82 | 357.52 | 358.82 | 358.82 | 8 |
Jul 2, 2024 | 354.89 | 354.89 | 354.89 | 354.89 | 354.89 | - |
Jul 1, 2024 | 349.74 | 349.74 | 349.73 | 350.65 | 350.65 | 264 |
Jun 28, 2024 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | - |
Jun 27, 2024 | 347.57 | 347.57 | 347.57 | 347.57 | 347.57 | - |
Jun 26, 2024 | 346.39 | 346.39 | 346.39 | 346.39 | 346.39 | - |
Jun 25, 2024 | 345.02 | 345.02 | 345.02 | 345.02 | 345.02 | - |
Jun 24, 2024 | 342.05 | 342.05 | 342.05 | 342.05 | 342.05 | - |
Jun 21, 2024 | 337.97 | 337.97 | 337.97 | 337.97 | 337.97 | - |
Jun 20, 2024 | 338.74 | 339.17 | 338.17 | 338.55 | 338.55 | 1,712 |
Jun 19, 2024 | 336.61 | 336.61 | 336.61 | 336.61 | 336.61 | - |
Jun 18, 2024 | 336.82 | 336.82 | 336.82 | 336.82 | 336.82 | - |
Jun 17, 2024 | 335.85 | 335.85 | 335.85 | 335.85 | 335.85 | - |
Jun 14, 2024 | 342.15 | 342.15 | 342.15 | 338.52 | 338.52 | 10 |
Jun 13, 2024 | 336.48 | 336.48 | 336.48 | 336.48 | 336.48 | - |
Jun 12, 2024 | 342.57 | 342.57 | 342.57 | 342.57 | 342.57 | - |
Jun 11, 2024 | 341.86 | 341.86 | 341.86 | 341.86 | 341.86 | - |
Jun 10, 2024 | 344.97 | 344.97 | 344.97 | 344.97 | 344.97 | - |
Jun 7, 2024 | 341.77 | 341.77 | 341.77 | 341.77 | 341.77 | - |
Jun 6, 2024 | 341.24 | 341.24 | 341.24 | 341.24 | 341.24 | - |
Jun 5, 2024 | 341.01 | 341.01 | 341.01 | 341.01 | 341.01 | - |
Jun 4, 2024 | 340.12 | 340.12 | 340.12 | 340.12 | 340.12 | - |
Jun 3, 2024 | 344.88 | 344.88 | 344.88 | 343.45 | 343.45 | 264 |
May 31, 2024 | 341.14 | 341.14 | 341.14 | 341.14 | 341.14 | - |
May 30, 2024 | 337.60 | 337.60 | 337.60 | 337.60 | 337.60 | - |
May 29, 2024 | 336.06 | 336.06 | 336.06 | 336.06 | 336.06 | - |
May 28, 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 341.40 | - |
May 24, 2024 | 339.21 | 339.21 | 339.21 | 339.21 | 339.21 | - |
May 23, 2024 | 337.54 | 337.54 | 337.54 | 337.54 | 337.54 | - |
May 22, 2024 | 336.84 | 336.84 | 336.84 | 336.84 | 336.84 | - |
May 21, 2024 | 339.70 | 339.70 | 339.70 | 339.70 | 339.70 | - |
May 20, 2024 | 341.64 | 341.64 | 341.64 | 341.64 | 341.64 | - |
May 17, 2024 | 337.03 | 337.03 | 337.03 | 337.03 | 337.03 | - |
May 16, 2024 | 336.72 | 336.72 | 336.72 | 336.72 | 336.72 | - |
May 15, 2024 | 335.89 | 335.89 | 335.89 | 335.89 | 335.89 | - |
May 14, 2024 | 335.34 | 335.34 | 335.34 | 335.34 | 335.34 | - |
May 13, 2024 | 333.90 | 333.90 | 333.90 | 333.90 | 333.90 | - |
May 10, 2024 | 335.07 | 335.07 | 335.07 | 335.07 | 335.07 | - |
May 9, 2024 | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | - |
May 8, 2024 | 332.43 | 332.43 | 332.43 | 332.76 | 332.76 | 45 |
May 7, 2024 | 335.15 | 335.15 | 335.15 | 335.15 | 335.15 | - |
May 3, 2024 | 330.70 | 330.70 | 330.70 | 330.70 | 330.70 | - |
May 2, 2024 | 329.65 | 329.65 | 329.65 | 329.65 | 329.65 | - |
May 1, 2024 | 332.09 | 332.09 | 332.09 | 332.09 | 332.09 | - |
Apr 30, 2024 | 331.44 | 331.44 | 331.44 | 334.33 | 334.33 | 1,650 |
Apr 29, 2024 | 332.11 | 332.11 | 332.11 | 332.11 | 332.11 | - |
Apr 26, 2024 | 330.97 | 330.97 | 330.97 | 330.97 | 330.97 | - |
Apr 25, 2024 | 323.95 | 323.95 | 323.95 | 323.95 | 323.95 | - |
Apr 24, 2024 | 330.40 | 330.40 | 330.40 | 327.77 | 327.77 | 25 |
Apr 23, 2024 | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | - |
Apr 22, 2024 | 323.93 | 323.93 | 323.93 | 323.93 | 323.93 | - |
Apr 19, 2024 | 323.42 | 323.42 | 323.42 | 323.42 | 323.42 | - |
Apr 18, 2024 | 325.70 | 325.70 | 325.70 | 325.70 | 325.70 | - |
Apr 17, 2024 | 325.55 | 325.55 | 325.55 | 324.47 | 324.47 | 34 |
Apr 16, 2024 | 328.94 | 328.95 | 328.37 | 328.32 | 328.32 | 328 |
Apr 15, 2024 | 334.17 | 334.17 | 334.17 | 334.17 | 334.17 | - |
Apr 12, 2024 | 331.89 | 331.89 | 331.89 | 331.89 | 331.89 | - |
Apr 11, 2024 | 332.73 | 332.73 | 332.73 | 331.97 | 331.97 | 60 |
Apr 10, 2024 | 331.57 | 331.57 | 331.57 | 330.70 | 330.70 | 32 |
Apr 9, 2024 | 332.33 | 332.33 | 332.33 | 332.33 | 332.33 | - |
Apr 8, 2024 | 333.24 | 333.24 | 333.24 | 333.24 | 333.24 | - |
Apr 5, 2024 | 330.09 | 330.09 | 330.09 | 330.09 | 330.09 | - |
Apr 4, 2024 | 333.14 | 333.14 | 333.14 | 333.14 | 333.14 | - |
Apr 3, 2024 | 332.09 | 332.09 | 332.09 | 332.09 | 332.09 | - |
Apr 2, 2024 | 328.36 | 328.36 | 328.36 | 328.36 | 328.36 | - |
Mar 28, 2024 | 335.98 | 335.99 | 335.60 | 335.30 | 335.30 | 176 |
Mar 27, 2024 | 335.15 | 335.15 | 335.15 | 335.15 | 335.15 | - |
Mar 26, 2024 | 336.07 | 336.07 | 336.07 | 336.07 | 336.07 | - |
Mar 25, 2024 | 333.61 | 333.61 | 333.61 | 333.61 | 333.61 | - |
Mar 22, 2024 | 337.29 | 337.29 | 337.29 | 336.54 | 336.54 | 32 |
Mar 21, 2024 | 337.51 | 337.51 | 337.51 | 337.51 | 337.51 | - |
Mar 20, 2024 | 334.85 | 334.86 | 334.24 | 333.67 | 333.67 | 42 |
Mar 19, 2024 | 331.83 | 331.83 | 331.83 | 331.83 | 331.83 | - |
Mar 18, 2024 | 327.36 | 327.36 | 327.36 | 326.57 | 326.57 | 23 |
Mar 15, 2024 | 321.21 | 321.21 | 321.21 | 321.21 | 321.21 | - |
Mar 14, 2024 | 319.54 | 319.61 | 319.54 | 317.58 | 317.58 | 98 |
Mar 13, 2024 | 317.26 | 317.26 | 317.26 | 317.26 | 317.26 | - |
Mar 12, 2024 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | - |
Mar 11, 2024 | 316.59 | 316.59 | 316.59 | 316.59 | 316.59 | - |
Mar 8, 2024 | 325.22 | 325.22 | 325.22 | 325.22 | 325.22 | - |
Mar 7, 2024 | 326.33 | 326.33 | 326.33 | 326.33 | 326.33 | - |
Mar 6, 2024 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | - |
Mar 5, 2024 | 325.95 | 325.95 | 325.95 | 325.95 | 325.95 | - |
Mar 4, 2024 | 324.36 | 324.36 | 324.36 | 324.36 | 324.36 | - |
Mar 1, 2024 | 324.92 | 324.92 | 324.92 | 324.92 | 324.92 | - |
Feb 29, 2024 | 319.23 | 319.23 | 319.23 | 319.23 | 319.23 | - |
Feb 28, 2024 | 320.27 | 320.27 | 320.27 | 320.27 | 320.27 | - |
Feb 27, 2024 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | - |
Feb 26, 2024 | 321.51 | 321.51 | 321.51 | 321.51 | 321.51 | - |
Feb 23, 2024 | 320.24 | 320.24 | 320.24 | 320.82 | 320.82 | 31 |
Feb 22, 2024 | 319.19 | 319.19 | 319.19 | 319.28 | 319.28 | 240 |
Feb 21, 2024 | 315.26 | 315.26 | 315.26 | 315.26 | 315.26 | - |
Feb 20, 2024 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | - |
Feb 19, 2024 | 316.27 | 316.27 | 316.27 | 316.27 | 316.27 | - |
Feb 16, 2024 | 314.18 | 314.18 | 314.18 | 314.18 | 314.18 | - |
Feb 15, 2024 | 311.93 | 311.93 | 311.93 | 311.93 | 311.93 | - |
Feb 14, 2024 | 309.88 | 309.88 | 309.88 | 309.88 | 309.88 | - |
Feb 13, 2024 | 311.38 | 311.38 | 311.38 | 311.38 | 311.38 | - |
Feb 12, 2024 | 308.57 | 308.57 | 308.57 | 308.57 | 308.57 | - |
Feb 9, 2024 | 305.77 | 305.77 | 305.77 | 305.77 | 305.77 | - |
Feb 8, 2024 | 303.85 | 303.85 | 303.85 | 303.85 | 303.85 | - |
Feb 7, 2024 | 304.08 | 304.08 | 304.08 | 304.08 | 304.08 | - |
Feb 6, 2024 | 301.94 | 301.94 | 301.94 | 301.94 | 301.94 | - |
Feb 5, 2024 | 303.98 | 303.98 | 303.98 | 303.98 | 303.98 | - |
Feb 2, 2024 | 304.08 | 304.08 | 304.08 | 304.08 | 304.08 | - |
Feb 1, 2024 | 300.54 | 300.54 | 300.54 | 300.54 | 300.54 | - |
Jan 31, 2024 | 303.89 | 303.89 | 303.89 | 301.92 | 301.92 | 122 |
Jan 30, 2024 | 301.39 | 301.39 | 301.39 | 301.39 | 301.39 | - |
Jan 29, 2024 | 300.73 | 300.73 | 300.73 | 300.73 | 300.73 | - |
Jan 26, 2024 | 300.46 | 300.46 | 300.46 | 300.46 | 300.46 | - |
Jan 25, 2024 | 300.39 | 300.39 | 300.39 | 300.39 | 300.39 | - |
Jan 24, 2024 | 301.07 | 301.07 | 301.07 | 302.03 | 302.03 | 80 |
Jan 23, 2024 | 302.09 | 302.09 | 302.09 | 302.09 | 302.09 | - |
Jan 22, 2024 | 304.76 | 304.76 | 304.76 | 304.76 | 304.76 | - |
Jan 19, 2024 | 300.00 | 300.34 | 300.00 | 300.01 | 300.01 | 346 |
Jan 18, 2024 | 299.73 | 299.73 | 299.73 | 299.73 | 299.73 | - |
Jan 17, 2024 | 297.64 | 297.64 | 297.64 | 297.64 | 297.64 | - |
Jan 16, 2024 | 301.02 | 301.02 | 301.02 | 301.02 | 301.02 | - |
Jan 15, 2024 | 303.22 | 303.22 | 303.22 | 303.22 | 303.22 | - |
Jan 12, 2024 | 298.50 | 298.50 | 298.50 | 297.93 | 297.93 | 4,126 |
Jan 11, 2024 | 295.33 | 295.33 | 295.33 | 295.33 | 295.33 | - |
Jan 10, 2024 | 294.27 | 294.27 | 294.27 | 294.27 | 294.27 | - |
Jan 9, 2024 | 286.35 | 286.35 | 286.35 | 286.35 | 286.35 | - |
Jan 8, 2024 | 283.84 | 283.84 | 283.84 | 285.94 | 285.94 | 1,200 |
Jan 5, 2024 | 286.39 | 286.39 | 286.39 | 286.39 | 286.39 | - |
Jan 4, 2024 | 284.23 | 284.23 | 284.23 | 284.23 | 284.23 | - |
Jan 3, 2024 | 281.11 | 281.11 | 281.11 | 281.11 | 281.11 | - |
Jan 2, 2024 | 280.51 | 280.51 | 280.51 | 280.51 | 280.51 | - |
Dec 29, 2023 | 281.99 | 281.99 | 281.99 | 281.99 | 281.99 | - |
Dec 28, 2023 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
Dec 27, 2023 | 279.61 | 279.61 | 279.61 | 279.61 | 279.61 | - |
Dec 22, 2023 | 277.93 | 277.93 | 277.93 | 277.93 | 277.93 | - |
Dec 21, 2023 | 276.87 | 276.87 | 276.87 | 276.87 | 276.87 | - |
Dec 20, 2023 | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | - |
Dec 19, 2023 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | - |
Dec 18, 2023 | 274.07 | 274.07 | 274.07 | 274.07 | 274.07 | - |
Dec 15, 2023 | 273.44 | 273.44 | 273.44 | 273.44 | 273.44 | - |
Dec 14, 2023 | 274.24 | 274.25 | 274.24 | 274.36 | 274.36 | 180 |
Dec 13, 2023 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | - |
Dec 12, 2023 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
Dec 11, 2023 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | - |
Dec 8, 2023 | 274.72 | 274.72 | 274.72 | 274.72 | 274.72 | - |
Dec 7, 2023 | 274.82 | 274.82 | 274.82 | 274.82 | 274.82 | - |
Dec 6, 2023 | 281.54 | 281.54 | 281.54 | 281.54 | 281.54 | - |
Dec 5, 2023 | 277.57 | 277.57 | 277.57 | 277.57 | 277.57 | - |
Dec 4, 2023 | 278.14 | 278.14 | 278.14 | 278.14 | 278.14 | - |
Related Tickers
GOEX Global X Gold Explorers ETF
33.19
+3.64%
RING iShares MSCI Global Gold Miners ETF
31.22
+3.00%
GDX VanEck Gold Miners ETF
37.70
+2.36%
XSD SPDR S&P Semiconductor ETF
257.81
+2.03%
BOUT Innovator IBD Breakout Opportunities ETF
41.61
+1.79%
ESPO VanEck Video Gaming and eSports ETF
86.47
+1.71%
TUR iShares MSCI Turkey ETF
37.02
+1.70%
THD iShares MSCI Thailand ETF
64.28
+1.66%
IDX VanEck Indonesia Index ETF
16.09
+1.64%
PSI Invesco Semiconductors ETF
58.70
+1.49%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.44
+1.39%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.19
+1.36%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.06
+1.32%
DXJ WisdomTree Japan Hedged Equity Fund
111.49
+1.31%
FLJH Franklin FTSE Japan Hedged ETF
31.89
+1.23%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
13.43
+1.13%
INEQ Columbia International Equity Income ETF
31.13
+1.12%
EWW iShares MSCI Mexico ETF
50.88
+1.05%
IPKW Invesco International BuyBack Achievers ETF
41.42
+1.02%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.29
+1.01%
EPU iShares MSCI Peru ETF
43.39
+1.00%
COPX Global X Copper Miners ETF
42.74
+0.94%
EWJV iShares MSCI Japan Value ETF
33.21
+0.94%
FCOM Fidelity MSCI Communication Services Index ETF
60.14
+0.92%
FYLD Cambria Foreign Shareholder Yield ETF
26.34
+0.92%
USCI United States Commodity Index Fund, LP
64.98
+0.92%
IPAC iShares Core MSCI Pacific ETF
65.46
+0.88%
SMIN iShares MSCI India Small-Cap ETF
83.38
+0.84%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.87
+0.84%
FILL iShares MSCI Global Energy Producers ETF
25.24
+0.83%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.63
+0.81%
XLC The Communication Services Select Sector SPDR ETF Fund
100.01
+0.81%
WLDR Affinity World Leaders Equity ETF
35.29
+0.79%
PHO Invesco Water Resources ETF
72.14
+0.73%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.56
+0.72%
QINT American Century Quality Diversified International ETF
50.42
+0.72%
PXH Invesco FTSE RAFI Emerging Markets ETF
20.95
+0.72%
EWD iShares MSCI Sweden ETF
39.23
+0.72%
IDMO Invesco S&P International Developed Momentum ETF
43.12
+0.70%
INTF iShares International Equity Factor ETF
30.24
+0.70%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
45.11
+0.69%
IGRO iShares International Dividend Growth ETF
71.52
+0.69%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.76
+0.69%
QEFA SPDR MSCI EAFE StrategicFactors ETF
76.78
+0.68%
FEZ SPDR EURO STOXX 50 ETF
49.04
+0.68%
EPI WisdomTree India Earnings Fund
47.58
+0.68%
IYW iShares U.S. Technology ETF
162.11
+0.68%
NANR SPDR S&P North American Natural Resources ETF
57.67
+0.67%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.12
+0.66%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.53
+0.66%
IDOG ALPS International Sector Dividend Dogs ETF
29.57
+0.65%
NUEM Nuveen ESG Emerging Markets Equity ETF
30.29
+0.64%
IGM iShares Expanded Tech Sector ETF
103.16
+0.63%
QLD ProShares Ultra QQQ
111.27
+0.63%
IWP iShares Russell Mid-Cap Growth ETF
136.17
+0.62%
IDHQ Invesco S&P International Developed Quality ETF
29.95
+0.27%
IMTM iShares MSCI Intl Momentum Factor ETF
39.65
+0.49%
IWF iShares Russell 1000 Growth ETF
404.20
+0.59%
IWY iShares Russell Top 200 Growth ETF
234.72
+0.58%
UEVM VictoryShares Emerging Markets Value Momentum ETF
47.57
+0.58%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
104.02
+0.57%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.31
+0.55%
IEFA iShares Core MSCI EAFE ETF
74.18
+0.54%
VIGI Vanguard International Dividend Appreciation Index Fund ETF Shares
84.66
+0.53%
SPMO Invesco S&P 500 Momentum ETF
97.28
+0.53%
HEDJ WisdomTree Europe Hedged Equity Fund
44.13
+0.52%
EYLD Cambria Emerging Shareholder Yield ETF
32.66
+0.52%
VGT Vanguard Information Technology Index Fund ETF Shares
631.63
+0.52%
YLD Principal Active High Yield ETF
19.51
+0.52%
ONEQ Fidelity Nasdaq Composite Index ETF
76.86
+0.51%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.87
+0.51%
VUG Vanguard Growth Index Fund ETF Shares
414.88
+0.49%
RNEM First Trust Emerging Markets Equity Select ETF
51.55
+0.49%
IVW iShares S&P 500 Growth ETF
102.14
+0.48%
RINF ProShares Inflation Expectations ETF
32.85
+0.48%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.46
+0.48%
SPDW SPDR Portfolio Developed World ex-US ETF
36.07
+0.47%
QGRO American Century U.S. Quality Growth ETF
104.11
+0.47%
FTEC Fidelity MSCI Information Technology Index ETF
187.87
+0.47%
CGW Invesco S&P Global Water Index ETF
59.80
+0.47%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
85.45
+0.47%
ECH iShares MSCI Chile ETF
25.64
+0.47%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
368.48
+0.47%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.74
+0.18%
BLOK Amplify Transformational Data Sharing ETF
49.69
+0.47%
SCHG Schwab U.S. Large-Cap Growth ETF
28.16
+0.46%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.86
+0.46%
GXG Global X MSCI Colombia ETF
23.99
+0.46%
ILCG iShares Morningstar Growth ETF
91.21
+0.48%
IETC iShares U.S. Tech Independence Focused ETF
83.52
+0.46%
FNDF Schwab Fundamental International Equity ETF
35.54
+0.45%
MGK Vanguard Mega Cap Growth Index Fund
344.99
+0.45%
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.01
+0.45%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.16
+0.44%
HEFA iShares Currency Hedged MSCI EAFE ETF
35.64
+0.44%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.81
+0.43%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.33
+0.42%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.56
+0.42%
IXN iShares Global Tech ETF
85.15
+0.41%
GMF SPDR S&P Emerging Asia Pacific ETF
118.80
+0.38%