Frankfurt - Delayed Quote EUR
Lyxor Index Fund - Lyxor Stoxx Europe 600 Banks UCITS ETF (LBNK.F)
23.38
+0.71
+(3.13%)
As of June 30 at 3:11:25 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 42.47 | 42.63 | 42.13 | 42.63 | 42.63 | - |
Apr 30, 2025 | 42.47 | 42.47 | 41.33 | 42.02 | 42.02 | - |
Apr 29, 2025 | 42.51 | 42.66 | 42.31 | 42.56 | 42.56 | - |
Apr 28, 2025 | 41.65 | 42.14 | 41.65 | 41.92 | 41.92 | - |
Apr 25, 2025 | 41.24 | 41.72 | 41.22 | 41.72 | 41.72 | - |
Apr 24, 2025 | 41.21 | 41.21 | 40.92 | 41.15 | 41.15 | - |
Apr 23, 2025 | 40.99 | 41.51 | 40.94 | 41.48 | 41.48 | - |
Apr 22, 2025 | 39.67 | 40.06 | 39.58 | 39.97 | 39.97 | - |
Apr 17, 2025 | 39.60 | 39.88 | 39.40 | 39.75 | 39.75 | - |
Apr 16, 2025 | 39.06 | 39.67 | 39.06 | 39.64 | 39.64 | - |
Apr 15, 2025 | 38.28 | 39.65 | 38.28 | 39.60 | 39.60 | - |
Apr 14, 2025 | 38.40 | 38.56 | 38.01 | 38.34 | 38.34 | - |
Apr 11, 2025 | 37.44 | 37.54 | 36.60 | 37.54 | 37.54 | - |
Apr 10, 2025 | 38.84 | 39.10 | 36.74 | 36.74 | 36.74 | - |
Apr 9, 2025 | 34.93 | 38.34 | 34.82 | 38.34 | 38.34 | - |
Apr 8, 2025 | 36.11 | 37.01 | 35.63 | 35.85 | 35.85 | - |
Apr 7, 2025 | 35.15 | 36.51 | 34.03 | 35.94 | 35.94 | - |
Apr 4, 2025 | 39.88 | 39.88 | 36.28 | 36.86 | 36.86 | - |
Apr 3, 2025 | 41.46 | 41.46 | 40.22 | 40.29 | 40.29 | - |
Apr 2, 2025 | 42.40 | 42.62 | 42.03 | 42.56 | 42.56 | - |
Apr 1, 2025 | 42.31 | 42.69 | 42.29 | 42.42 | 42.42 | - |
Mar 31, 2025 | 41.88 | 42.22 | 41.73 | 42.19 | 42.19 | - |
Mar 28, 2025 | 43.03 | 43.19 | 42.72 | 42.72 | 42.72 | - |
Mar 27, 2025 | 43.25 | 43.83 | 43.25 | 43.56 | 43.56 | - |
Mar 26, 2025 | 44.12 | 44.12 | 43.69 | 43.76 | 43.76 | - |
Mar 25, 2025 | 43.44 | 44.19 | 43.44 | 44.19 | 44.19 | - |
Mar 24, 2025 | 43.38 | 43.63 | 43.33 | 43.37 | 43.37 | - |
Mar 21, 2025 | 42.94 | 43.24 | 42.62 | 43.17 | 43.17 | - |
Mar 20, 2025 | 43.76 | 43.76 | 42.83 | 43.03 | 43.03 | - |
Mar 19, 2025 | 43.67 | 43.90 | 43.67 | 43.88 | 43.88 | - |
Mar 18, 2025 | 43.24 | 43.97 | 43.24 | 43.97 | 43.97 | - |
Mar 17, 2025 | 42.49 | 43.01 | 42.49 | 43.01 | 43.01 | - |
Mar 14, 2025 | 41.60 | 42.62 | 41.56 | 42.62 | 42.62 | - |
Mar 13, 2025 | 41.81 | 41.90 | 41.44 | 41.44 | 41.44 | - |
Mar 12, 2025 | 41.04 | 41.83 | 41.04 | 41.74 | 41.74 | - |
Mar 11, 2025 | 41.34 | 41.52 | 40.72 | 41.35 | 41.35 | - |
Mar 10, 2025 | 43.26 | 43.26 | 41.15 | 41.15 | 41.15 | - |
Mar 7, 2025 | 42.87 | 43.20 | 42.71 | 42.96 | 42.96 | - |
Mar 6, 2025 | 43.04 | 43.44 | 42.57 | 42.60 | 42.60 | - |
Mar 5, 2025 | 42.35 | 42.81 | 42.22 | 42.60 | 42.60 | - |
Mar 4, 2025 | 42.03 | 42.03 | 41.07 | 41.65 | 41.65 | - |
Mar 3, 2025 | 42.40 | 42.85 | 41.96 | 42.57 | 42.57 | - |
Feb 28, 2025 | 41.66 | 42.11 | 41.66 | 41.88 | 41.88 | - |
Feb 27, 2025 | 41.83 | 42.17 | 41.83 | 41.85 | 41.85 | - |
Feb 26, 2025 | 41.33 | 41.94 | 41.33 | 41.81 | 41.81 | - |
Feb 25, 2025 | 40.34 | 41.44 | 40.34 | 41.44 | 41.44 | - |
Feb 24, 2025 | 40.19 | 40.63 | 40.18 | 40.46 | 40.46 | - |
Feb 21, 2025 | 40.21 | 40.47 | 40.21 | 40.30 | 40.30 | - |
Feb 20, 2025 | 40.10 | 40.38 | 39.92 | 39.92 | 39.92 | - |
Feb 19, 2025 | 40.56 | 40.70 | 39.97 | 39.99 | 39.99 | - |
Feb 18, 2025 | 39.83 | 40.56 | 39.83 | 40.56 | 40.56 | - |
Feb 17, 2025 | 39.53 | 40.03 | 39.53 | 39.72 | 39.72 | - |
Feb 14, 2025 | 39.22 | 39.48 | 39.22 | 39.47 | 39.47 | - |
Feb 13, 2025 | 39.37 | 39.46 | 39.12 | 39.13 | 39.13 | - |
Feb 12, 2025 | 39.17 | 39.63 | 39.17 | 39.63 | 39.63 | - |
Feb 11, 2025 | 38.68 | 39.18 | 38.65 | 39.10 | 39.10 | - |
Feb 10, 2025 | 38.90 | 38.90 | 38.63 | 38.68 | 38.68 | - |
Feb 7, 2025 | 38.61 | 38.78 | 38.56 | 38.67 | 38.67 | - |
Feb 6, 2025 | 37.51 | 38.62 | 37.51 | 38.47 | 38.47 | - |
Feb 5, 2025 | 37.55 | 37.55 | 37.28 | 37.34 | 37.34 | - |
Feb 4, 2025 | 36.67 | 37.19 | 36.67 | 37.19 | 37.19 | - |
Feb 3, 2025 | 36.91 | 36.91 | 36.60 | 36.63 | 36.63 | - |
Jan 31, 2025 | 37.51 | 37.60 | 37.26 | 37.26 | 37.26 | - |
Jan 30, 2025 | 37.44 | 37.59 | 37.37 | 37.59 | 37.59 | - |
Jan 29, 2025 | 37.11 | 37.44 | 37.08 | 37.40 | 37.40 | - |
Jan 28, 2025 | 36.80 | 37.13 | 36.78 | 36.97 | 36.97 | - |
Jan 27, 2025 | 36.78 | 36.97 | 36.68 | 36.78 | 36.78 | - |
Jan 24, 2025 | 36.90 | 37.01 | 36.72 | 36.76 | 36.76 | - |
Jan 23, 2025 | 36.38 | 36.85 | 36.38 | 36.83 | 36.83 | - |
Jan 22, 2025 | 36.52 | 36.63 | 35.86 | 36.19 | 36.19 | - |
Jan 21, 2025 | 36.43 | 36.47 | 36.35 | 36.42 | 36.42 | - |
Jan 20, 2025 | 36.08 | 36.37 | 36.08 | 36.33 | 36.33 | - |
Jan 17, 2025 | 35.69 | 36.10 | 35.69 | 35.99 | 35.99 | - |
Jan 16, 2025 | 35.94 | 35.96 | 35.78 | 35.81 | 35.81 | - |
Jan 15, 2025 | 35.26 | 35.78 | 35.26 | 35.78 | 35.78 | - |
Jan 14, 2025 | 35.11 | 35.26 | 35.06 | 35.15 | 35.15 | - |
Jan 13, 2025 | 34.96 | 34.96 | 34.35 | 34.71 | 34.71 | - |
Jan 10, 2025 | 34.76 | 34.76 | 34.53 | 34.63 | 34.63 | - |
Jan 9, 2025 | 34.32 | 34.78 | 34.32 | 34.76 | 34.76 | - |
Jan 8, 2025 | 34.31 | 34.94 | 34.31 | 34.51 | 34.51 | - |
Jan 7, 2025 | 34.42 | 34.66 | 34.18 | 34.49 | 34.49 | - |
Jan 6, 2025 | 34.14 | 34.62 | 34.10 | 34.48 | 34.48 | - |
Jan 3, 2025 | 34.04 | 34.16 | 33.96 | 34.01 | 34.01 | - |
Jan 2, 2025 | 33.96 | 33.96 | 33.44 | 33.78 | 33.78 | - |
Dec 30, 2024 | 33.75 | 34.01 | 33.75 | 33.93 | 33.93 | - |
Dec 27, 2024 | 33.65 | 33.81 | 33.65 | 33.72 | 33.72 | - |
Dec 23, 2024 | 33.29 | 33.46 | 33.26 | 33.42 | 33.42 | - |
Dec 20, 2024 | 33.40 | 33.40 | 33.02 | 33.33 | 33.33 | - |
Dec 19, 2024 | 33.62 | 33.76 | 33.53 | 33.60 | 33.60 | - |
Dec 18, 2024 | 33.87 | 34.18 | 33.87 | 34.00 | 34.00 | - |
Dec 17, 2024 | 34.12 | 34.19 | 33.66 | 33.66 | 33.66 | - |
Dec 16, 2024 | 34.35 | 34.43 | 34.22 | 34.22 | 34.22 | - |
Dec 13, 2024 | 34.35 | 34.35 | 34.11 | 34.13 | 34.13 | - |
Dec 12, 2024 | 34.08 | 34.28 | 34.08 | 34.11 | 34.11 | - |
Dec 11, 2024 | 33.99 | 34.22 | 33.99 | 34.10 | 34.10 | - |
Dec 10, 2024 | 33.83 | 34.10 | 33.79 | 33.79 | 33.79 | - |
Dec 9, 2024 | 33.94 | 34.08 | 33.94 | 33.95 | 33.95 | - |
Dec 6, 2024 | 33.97 | 34.08 | 33.74 | 33.76 | 33.76 | - |
Dec 5, 2024 | 33.05 | 33.97 | 33.05 | 33.88 | 33.88 | - |
Dec 4, 2024 | 32.95 | 33.35 | 32.95 | 33.04 | 33.04 | - |
Dec 3, 2024 | 32.90 | 33.19 | 32.88 | 32.96 | 32.96 | - |
Dec 2, 2024 | 32.50 | 32.87 | 32.46 | 32.71 | 32.71 | - |
Nov 29, 2024 | 32.36 | 32.56 | 32.36 | 32.54 | 32.54 | - |
Nov 28, 2024 | 32.48 | 32.56 | 32.42 | 32.47 | 32.47 | - |
Nov 15, 2024 | 32.99 | 33.35 | 32.97 | 33.13 | 33.13 | - |
Nov 14, 2024 | 32.52 | 33.08 | 32.52 | 32.91 | 32.91 | - |
Nov 13, 2024 | 32.69 | 32.89 | 32.49 | 32.57 | 32.57 | - |
Nov 12, 2024 | 32.95 | 33.01 | 32.46 | 32.46 | 32.46 | - |
Nov 11, 2024 | 33.01 | 33.26 | 32.99 | 33.17 | 33.17 | - |
Nov 8, 2024 | 33.03 | 33.03 | 32.65 | 32.66 | 32.66 | - |
Nov 7, 2024 | 33.40 | 33.40 | 33.13 | 33.13 | 33.13 | - |
Nov 6, 2024 | 33.44 | 33.89 | 33.02 | 33.10 | 33.10 | - |
Nov 5, 2024 | 33.35 | 33.57 | 33.35 | 33.53 | 33.53 | - |
Nov 4, 2024 | 33.14 | 33.53 | 33.14 | 33.31 | 33.31 | - |
Nov 1, 2024 | 32.58 | 33.29 | 32.58 | 33.03 | 33.03 | - |
Oct 31, 2024 | 32.57 | 32.83 | 32.53 | 32.59 | 32.59 | - |
Oct 30, 2024 | 32.74 | 32.77 | 32.56 | 32.58 | 32.58 | - |
Oct 29, 2024 | 33.05 | 33.17 | 32.85 | 32.87 | 32.87 | - |
Oct 28, 2024 | 32.76 | 32.83 | 32.46 | 32.78 | 32.78 | - |
Oct 25, 2024 | 32.63 | 32.94 | 32.44 | 32.44 | 32.44 | - |
Oct 24, 2024 | 32.76 | 32.99 | 32.62 | 32.66 | 32.66 | - |
Oct 23, 2024 | 32.91 | 32.91 | 32.65 | 32.65 | 32.65 | - |
Oct 22, 2024 | 32.72 | 32.85 | 32.53 | 32.80 | 32.80 | - |
Oct 21, 2024 | 32.99 | 32.99 | 32.69 | 32.74 | 32.74 | - |
Oct 18, 2024 | 32.78 | 33.08 | 32.78 | 33.01 | 33.01 | - |
Oct 17, 2024 | 32.58 | 33.02 | 32.58 | 32.85 | 32.85 | - |
Oct 16, 2024 | 32.56 | 32.65 | 32.33 | 32.54 | 32.54 | - |
Oct 15, 2024 | 32.63 | 32.63 | 32.43 | 32.49 | 32.49 | - |
Oct 14, 2024 | 32.37 | 32.54 | 32.37 | 32.53 | 32.53 | - |
Oct 11, 2024 | 32.28 | 32.46 | 32.24 | 32.35 | 32.35 | - |
Oct 10, 2024 | 32.28 | 32.33 | 32.16 | 32.28 | 32.28 | - |
Oct 9, 2024 | 31.83 | 32.13 | 31.83 | 32.13 | 32.13 | - |
Oct 8, 2024 | 31.89 | 32.13 | 31.89 | 32.03 | 32.03 | - |
Oct 7, 2024 | 32.06 | 32.34 | 32.03 | 32.28 | 32.28 | - |
Oct 4, 2024 | 31.57 | 32.03 | 31.57 | 32.01 | 32.01 | - |
Oct 3, 2024 | 31.47 | 31.55 | 31.21 | 31.37 | 31.37 | - |
Oct 2, 2024 | 31.57 | 31.76 | 31.47 | 31.56 | 31.56 | - |
Oct 1, 2024 | 32.19 | 32.19 | 31.45 | 31.51 | 31.51 | - |
Sep 30, 2024 | 32.76 | 32.76 | 32.25 | 32.28 | 32.28 | - |
Sep 27, 2024 | 32.67 | 32.79 | 32.64 | 32.65 | 32.65 | - |
Sep 26, 2024 | 32.35 | 32.78 | 32.35 | 32.78 | 32.78 | - |
Sep 25, 2024 | 32.07 | 32.30 | 31.95 | 31.97 | 31.97 | - |
Sep 24, 2024 | 32.28 | 32.44 | 32.19 | 32.21 | 32.21 | - |
Sep 23, 2024 | 32.04 | 32.12 | 31.83 | 32.05 | 32.05 | - |
Sep 20, 2024 | 32.40 | 32.50 | 32.22 | 32.24 | 32.24 | - |
Sep 19, 2024 | 32.22 | 32.47 | 32.18 | 32.47 | 32.47 | - |
Sep 18, 2024 | 31.98 | 32.04 | 31.86 | 31.99 | 31.99 | - |
Sep 17, 2024 | 31.91 | 32.08 | 31.82 | 31.85 | 31.85 | - |
Sep 16, 2024 | 31.52 | 31.70 | 31.50 | 31.67 | 31.67 | - |
Sep 13, 2024 | 31.50 | 31.73 | 31.44 | 31.64 | 31.64 | - |
Sep 12, 2024 | 31.42 | 31.55 | 31.22 | 31.48 | 31.48 | - |
Sep 11, 2024 | 31.30 | 31.30 | 30.85 | 31.12 | 31.12 | - |
Sep 10, 2024 | 31.59 | 31.60 | 30.85 | 30.92 | 30.92 | - |
Sep 9, 2024 | 31.34 | 31.50 | 31.26 | 31.50 | 31.50 | - |
Sep 6, 2024 | 31.20 | 31.61 | 31.02 | 31.03 | 31.03 | - |
Sep 5, 2024 | 31.42 | 31.86 | 31.42 | 31.65 | 31.65 | - |
Sep 4, 2024 | 31.14 | 31.47 | 31.07 | 31.30 | 31.30 | - |
Sep 3, 2024 | 31.98 | 31.98 | 31.42 | 31.42 | 31.42 | - |
Sep 2, 2024 | 31.91 | 32.21 | 31.91 | 32.03 | 32.03 | - |
Aug 30, 2024 | 32.04 | 32.04 | 31.99 | 31.99 | 31.99 | - |
Aug 29, 2024 | 31.80 | 31.97 | 31.80 | 31.87 | 31.87 | - |
Aug 27, 2024 | 31.52 | 31.81 | 31.50 | 31.81 | 31.81 | - |
Aug 26, 2024 | 31.45 | 31.53 | 31.45 | 31.50 | 31.50 | - |
Aug 23, 2024 | 31.45 | 31.52 | 31.38 | 31.50 | 31.50 | - |
Aug 22, 2024 | 31.08 | 31.27 | 31.08 | 31.17 | 31.17 | - |
Aug 21, 2024 | 30.95 | 31.18 | 30.94 | 30.96 | 30.96 | - |
Aug 20, 2024 | 31.35 | 31.35 | 30.89 | 30.89 | 30.89 | - |
Aug 19, 2024 | 31.15 | 31.43 | 31.15 | 31.35 | 31.35 | - |
Aug 16, 2024 | 30.93 | 31.10 | 30.92 | 31.08 | 31.08 | - |
Aug 15, 2024 | 30.27 | 30.95 | 30.27 | 30.94 | 30.94 | - |
Aug 14, 2024 | 30.19 | 30.24 | 30.16 | 30.24 | 30.24 | - |
Aug 13, 2024 | 30.19 | 30.19 | 29.95 | 30.17 | 30.17 | - |
Aug 12, 2024 | 30.08 | 30.14 | 29.95 | 29.98 | 29.98 | - |
Aug 9, 2024 | 29.70 | 30.08 | 29.70 | 29.93 | 29.93 | - |
Aug 8, 2024 | 29.33 | 29.76 | 29.20 | 29.72 | 29.72 | - |
Aug 7, 2024 | 29.33 | 29.89 | 29.32 | 29.67 | 29.67 | - |
Aug 6, 2024 | 29.49 | 29.49 | 28.79 | 29.16 | 29.16 | - |
Aug 5, 2024 | 28.91 | 29.31 | 28.49 | 29.31 | 29.31 | - |
Aug 2, 2024 | 30.69 | 30.69 | 29.67 | 29.83 | 29.83 | - |
Aug 1, 2024 | 32.04 | 32.04 | 31.01 | 31.05 | 31.05 | - |
Jul 31, 2024 | 32.73 | 32.73 | 32.40 | 32.46 | 32.46 | - |
Jul 30, 2024 | 32.26 | 32.64 | 32.24 | 32.48 | 32.48 | - |
Jul 29, 2024 | 32.37 | 32.54 | 32.10 | 32.26 | 32.26 | - |
Jul 26, 2024 | 32.13 | 32.29 | 32.06 | 32.29 | 32.29 | - |
Jul 25, 2024 | 31.86 | 32.21 | 31.58 | 32.18 | 32.18 | - |
Jul 24, 2024 | 32.19 | 32.44 | 32.04 | 32.29 | 32.29 | - |
Jul 23, 2024 | 32.26 | 32.54 | 32.26 | 32.31 | 32.31 | - |
Jul 22, 2024 | 32.11 | 32.40 | 32.11 | 32.35 | 32.35 | - |
Jul 19, 2024 | 31.83 | 31.89 | 31.77 | 31.87 | 31.87 | - |
Jul 18, 2024 | 32.06 | 32.19 | 31.94 | 31.99 | 31.99 | - |
Jul 17, 2024 | 31.77 | 31.93 | 31.70 | 31.82 | 31.82 | - |
Jul 16, 2024 | 31.63 | 31.68 | 31.53 | 31.67 | 31.67 | - |
Jul 15, 2024 | 31.56 | 31.77 | 31.54 | 31.54 | 31.54 | - |
Jul 12, 2024 | 31.75 | 31.86 | 31.70 | 31.82 | 31.82 | - |
Jul 11, 2024 | 31.59 | 31.77 | 31.59 | 31.66 | 31.66 | - |
Jul 10, 2024 | 31.28 | 31.53 | 31.22 | 31.51 | 31.51 | - |
Jul 9, 2024 | 31.64 | 31.64 | 31.14 | 31.34 | 31.34 | - |
Jul 8, 2024 | 31.52 | 31.88 | 31.52 | 31.61 | 31.61 | - |
Jul 5, 2024 | 31.84 | 31.87 | 31.51 | 31.65 | 31.65 | - |
Jul 4, 2024 | 31.77 | 31.95 | 31.77 | 31.88 | 31.88 | - |
Jul 3, 2024 | 31.33 | 31.60 | 31.33 | 31.50 | 31.50 | - |
Jul 2, 2024 | 31.19 | 31.24 | 30.94 | 31.10 | 31.10 | - |
Jul 1, 2024 | 31.36 | 31.42 | 31.23 | 31.40 | 31.40 | - |
Jun 28, 2024 | 30.96 | 30.99 | 30.70 | 30.74 | 30.74 | - |
Jun 27, 2024 | 30.84 | 30.89 | 30.75 | 30.79 | 30.79 | - |
Jun 26, 2024 | 31.05 | 31.06 | 30.67 | 30.78 | 30.78 | - |
Jun 25, 2024 | 31.14 | 31.17 | 30.86 | 30.89 | 30.89 | - |
Jun 24, 2024 | 30.69 | 31.19 | 30.69 | 31.07 | 31.07 | - |
Jun 21, 2024 | 30.91 | 30.91 | 30.18 | 30.55 | 30.55 | - |
Jun 20, 2024 | 30.77 | 31.08 | 30.77 | 31.06 | 31.06 | - |
Jun 19, 2024 | 30.76 | 30.96 | 30.66 | 30.76 | 30.76 | - |
Jun 18, 2024 | 30.53 | 30.80 | 30.53 | 30.73 | 30.73 | - |
Jun 17, 2024 | 30.29 | 30.59 | 30.16 | 30.42 | 30.42 | - |
Jun 14, 2024 | 30.33 | 30.44 | 29.86 | 30.14 | 30.14 | - |
Jun 13, 2024 | 31.08 | 31.16 | 30.53 | 30.60 | 30.60 | - |
Jun 12, 2024 | 30.98 | 31.44 | 30.98 | 31.31 | 31.31 | - |
Jun 11, 2024 | 31.68 | 31.68 | 30.90 | 30.92 | 30.92 | - |
Jun 10, 2024 | 31.50 | 31.65 | 31.45 | 31.62 | 31.62 | - |
Jun 7, 2024 | 31.85 | 32.03 | 31.74 | 31.94 | 31.94 | - |
Jun 6, 2024 | 31.56 | 31.93 | 31.44 | 31.83 | 31.83 | - |
Jun 5, 2024 | 31.70 | 31.70 | 31.40 | 31.49 | 31.49 | - |
Jun 4, 2024 | 31.99 | 31.99 | 31.47 | 31.61 | 31.61 | - |
Jun 3, 2024 | 32.44 | 32.44 | 32.13 | 32.16 | 32.16 | - |
May 31, 2024 | 32.07 | 32.21 | 32.01 | 32.15 | 32.15 | - |
May 30, 2024 | 31.64 | 32.07 | 31.64 | 32.06 | 32.06 | - |
May 29, 2024 | 31.88 | 32.03 | 31.58 | 31.67 | 31.67 | - |
May 27, 2024 | 31.92 | 31.99 | 31.88 | 31.99 | 31.99 | - |
May 24, 2024 | 31.57 | 31.89 | 31.57 | 31.86 | 31.86 | - |
May 23, 2024 | 31.95 | 32.01 | 31.87 | 31.87 | 31.87 | - |
May 22, 2024 | 32.05 | 32.15 | 31.85 | 31.87 | 31.87 | - |
May 21, 2024 | 31.83 | 32.07 | 31.83 | 32.06 | 32.06 | - |
May 20, 2024 | 32.15 | 32.17 | 32.03 | 32.03 | 32.03 | - |
May 17, 2024 | 31.69 | 32.07 | 31.69 | 32.06 | 32.06 | - |
May 16, 2024 | 31.91 | 31.98 | 31.77 | 31.77 | 31.77 | - |
May 14, 2024 | 31.58 | 31.86 | 31.58 | 31.82 | 31.82 | 15 |
May 13, 2024 | 31.47 | 31.59 | 31.46 | 31.55 | 31.55 | - |
May 10, 2024 | 31.38 | 31.53 | 31.38 | 31.45 | 31.45 | - |
May 9, 2024 | 31.33 | 31.33 | 31.21 | 31.21 | 31.21 | - |
May 8, 2024 | 31.27 | 31.42 | 31.27 | 31.42 | 31.42 | - |
May 7, 2024 | 31.11 | 31.42 | 31.11 | 31.41 | 31.41 | - |
May 6, 2024 | 30.74 | 30.92 | 30.55 | 30.92 | 30.92 | - |
Related Tickers
EWT iShares MSCI Taiwan ETF
53.31
+4.62%
FLTW Franklin FTSE Taiwan ETF
48.36
+4.33%
GDXJ VanEck Junior Gold Miners ETF
60.79
+3.53%
RING iShares MSCI Global Gold Miners ETF
40.50
+2.97%
IAU iShares Gold Trust
62.62
+2.71%
GLD SPDR Gold Shares
306.00
+2.69%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.79
+2.45%
GOEX Global X Gold Explorers ETF
40.57
+2.41%
HOMZ The Hoya Capital Housing ETF
43.65
-0.42%
WLDR Affinity World Leaders Equity ETF
30.27
+2.00%
SPVM Invesco S&P 500 Value with Momentum ETF
56.75
+0.04%
ONEO SPDR Russell 1000 Momentum Focus ETF
116.11
+1.79%
INCO Columbia India Consumer ETF
64.78
+1.74%
JDIV JPMorgan Dividend Leaders ETF
48.30
+1.67%
AIA iShares Asia 50 ETF
74.70
+1.58%
ESGG FlexShares STOXX Global ESG Select Index Fund
173.35
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.75
+1.38%
MMTM SPDR S&P 1500 Momentum Tilt ETF
244.30
-0.21%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
68.40
-0.39%
FLN First Trust Latin America AlphaDEX Fund
19.19
+1.21%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.55
+1.21%
FDEM Fidelity Emerging Markets Multifactor ETF
26.44
+1.12%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.35
+1.07%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.80
+1.07%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.64
+1.04%
CIBR First Trust NASDAQ Cybersecurity ETF
68.35
+0.99%
EWJV iShares MSCI Japan Value ETF
34.61
+1.02%
SPEM SPDR Portfolio Emerging Markets ETF
40.88
+0.96%
IDX VanEck Indonesia Index ETF
13.90
+1.02%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.33
+0.93%
VRAI Virtus Real Asset Income ETF
22.05
-0.71%
IHF iShares U.S. Healthcare Providers ETF
50.54
+0.90%
EPU iShares MSCI Peru ETF
44.83
+0.88%
PKB Invesco Building & Construction ETF
73.95
+0.75%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.35
+1.17%
EMGF iShares Emerging Markets Equity Factor ETF
48.51
+0.81%
SMIN iShares MSCI India Small-Cap ETF
71.10
+0.79%
GRPM Invesco S&P MidCap 400 GARP ETF
104.23
+0.85%
DEM WisdomTree Emerging Markets High Dividend Fund
43.18
+0.71%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.71
+0.70%
RWK Invesco S&P MidCap 400 Revenue ETF
108.97
+0.67%
ECH iShares MSCI Chile ETF
31.55
+0.64%
MDYG SPDR S&P 400 Mid Cap Growth ETF
82.34
+0.62%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.40
+0.47%
EPI WisdomTree India Earnings Fund
45.95
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.90
+0.58%
XLC The Communication Services Select Sector SPDR ETF Fund
97.96
+0.55%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.73
+0.58%
IWP iShares Russell Mid-Cap Growth ETF
125.80
+0.56%
FCOM Fidelity MSCI Communication Services Index ETF
57.58
+0.58%
XMHQ Invesco S&P MidCap Quality ETF
95.23
+0.58%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.10
+0.57%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.08
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.56%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.03
+0.56%
HYUP Xtrackers High Beta High Yield Bond ETF
41.17
+0.55%
QGRO American Century U.S. Quality Growth ETF
100.69
+0.53%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.59
+0.52%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
107.00
+0.55%
IJK iShares S&P Mid-Cap 400 Growth ETF
86.14
+0.48%
XMMO Invesco S&P MidCap Momentum ETF
120.03
+0.51%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.75
+0.46%
VIS Vanguard Industrials Index Fund ETF Shares
255.87
+0.50%
XLI The Industrial Select Sector SPDR Fund
135.26
+0.51%
IXP iShares Global Comm Services ETF
101.37
+0.50%
IDMO Invesco S&P International Developed Momentum ETF
47.92
+0.47%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.36
+0.48%
VOX Vanguard Communication Services Index Fund ETF Shares
151.95
+0.46%
FSMD Fidelity Small-Mid Multifactor ETF
39.46
+0.46%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.91
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.34
+0.46%
IPKW Invesco International BuyBack Achievers ETF
46.18
+0.45%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.66
+0.45%
NULG Nuveen ESG Large-Cap Growth ETF
83.74
+0.53%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.99
+0.43%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.09
+0.44%
IMCG iShares Morningstar Mid-Cap Growth ETF
73.91
+0.44%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.78
+0.44%
PKW Invesco BuyBack Achievers ETF
113.30
+0.43%
EZU iShares MSCI Eurozone ETF
57.03
+0.41%
FIDU Fidelity MSCI Industrials Index ETF
70.89
+0.42%
QINT American Century Quality Diversified International ETF
55.04
+0.44%
PSP Invesco Global Listed Private Equity ETF
64.90
+0.40%
XHS SPDR S&P Health Care Services ETF
97.34
+0.40%
PPA Invesco Aerospace & Defense ETF
125.41
+0.37%
IGRO iShares International Dividend Growth ETF
76.06
+0.39%
ABFL Abacus FCF Leaders ETF
66.57
+0.38%
EFV iShares MSCI EAFE Value ETF
61.81
+0.36%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
145.13
+0.30%
IQLT iShares MSCI Intl Quality Factor ETF
42.02
+0.35%
KCE SPDR S&P Capital Markets ETF
129.23
+0.37%
XSVM Invesco S&P SmallCap Value with Momentum ETF
49.72
+0.36%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.96
+0.36%
RDVY First Trust Rising Dividend Achievers ETF
58.57
+0.34%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.19
+0.36%
IEFA iShares Core MSCI EAFE ETF
80.15
+0.33%
IJJ iShares S&P Mid-Cap 400 Value ETF
117.51
+0.32%
SPHB Invesco S&P 500 High Beta ETF
82.33
+0.35%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.79
+0.33%