Milan - Delayed Quote EUR
BNP Paribas Easy Low Carbon 100 Europe PAB (LCEU.MI)
256.35
+3.00
+(1.18%)
At close: 3:29:39 PM GMT+2
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 | 254.80 | 256.35 | 254.80 | 256.35 | 256.35 | 21 |
Apr 30, 2025 | 252.20 | 253.35 | 250.85 | 253.35 | 253.35 | 719 |
Apr 28, 2025 | 249.55 | 250.00 | 249.55 | 249.65 | 249.65 | 391 |
Apr 25, 2025 | 248.80 | 248.80 | 248.80 | 248.25 | 248.25 | 354 |
Apr 24, 2025 | 246.35 | 248.05 | 246.00 | 248.05 | 248.05 | 258 |
Apr 23, 2025 | 246.90 | 248.50 | 246.40 | 247.15 | 247.15 | 803 |
Apr 22, 2025 | 241.60 | 243.35 | 240.35 | 243.35 | 243.35 | 936 |
Apr 17, 2025 | 240.80 | 242.05 | 240.65 | 241.75 | 241.75 | 1,014 |
Apr 16, 2025 | 240.15 | 242.35 | 240.15 | 242.35 | 242.35 | 591 |
Apr 15, 2025 | 241.10 | 243.40 | 241.10 | 243.30 | 243.30 | 1,057 |
Apr 14, 2025 | 238.65 | 240.60 | 238.55 | 240.10 | 240.10 | 1,829 |
Apr 11, 2025 | 231.75 | 234.70 | 231.75 | 233.55 | 233.55 | 1,229 |
Apr 10, 2025 | 240.95 | 240.95 | 232.80 | 232.80 | 232.80 | 1,769 |
Apr 9, 2025 | 228.55 | 228.60 | 223.50 | 224.50 | 224.50 | 2,841 |
Apr 8, 2025 | 231.65 | 236.35 | 229.80 | 234.20 | 234.20 | 2,218 |
Apr 7, 2025 | 244.55 | 250.50 | 224.25 | 226.60 | 226.60 | 588 |
Apr 4, 2025 | 244.70 | 244.70 | 236.70 | 238.80 | 238.80 | 50 |
Apr 3, 2025 | 251.45 | 251.75 | 250.45 | 250.45 | 250.45 | 145 |
Apr 2, 2025 | 254.65 | 255.50 | 254.55 | 255.50 | 255.50 | 243 |
Apr 1, 2025 | 256.15 | 257.50 | 255.55 | 256.80 | 256.80 | 167 |
Mar 31, 2025 | 255.55 | 255.55 | 253.80 | 254.20 | 254.20 | 94 |
Mar 28, 2025 | 257.75 | 260.10 | 257.75 | 258.65 | 258.65 | 71 |
Mar 27, 2025 | 259.05 | 259.65 | 258.65 | 259.65 | 259.65 | 99 |
Mar 26, 2025 | 260.65 | 260.65 | 260.20 | 260.20 | 260.20 | 43 |
Mar 25, 2025 | 263.15 | 263.95 | 262.80 | 262.80 | 262.80 | 77 |
Mar 24, 2025 | 264.20 | 264.20 | 261.70 | 261.70 | 261.70 | 122 |
Mar 21, 2025 | 262.40 | 262.85 | 262.25 | 262.70 | 262.70 | 336 |
Mar 20, 2025 | 264.70 | 264.75 | 263.85 | 264.45 | 264.45 | 204 |
Mar 19, 2025 | 264.65 | 265.20 | 264.25 | 264.90 | 264.90 | 179 |
Mar 18, 2025 | 264.05 | 265.25 | 264.05 | 264.85 | 264.85 | 422 |
Mar 17, 2025 | 262.45 | 263.55 | 261.60 | 263.55 | 263.55 | 307 |
Mar 14, 2025 | 260.50 | 261.65 | 260.50 | 261.65 | 261.65 | 216 |
Mar 13, 2025 | 260.20 | 260.50 | 259.65 | 259.80 | 259.80 | 151 |
Mar 12, 2025 | 260.35 | 261.10 | 259.25 | 259.55 | 259.55 | 98 |
Mar 11, 2025 | 262.95 | 262.95 | 258.40 | 258.70 | 258.70 | 2,672 |
Mar 10, 2025 | 263.15 | 264.15 | 263.00 | 263.05 | 263.05 | 558 |
Mar 7, 2025 | 264.75 | 265.85 | 264.05 | 265.85 | 265.85 | 739 |
Mar 6, 2025 | 266.50 | 266.50 | 263.70 | 265.80 | 265.80 | 874 |
Mar 5, 2025 | 266.75 | 266.95 | 265.75 | 265.75 | 265.75 | 151 |
Mar 4, 2025 | 266.50 | 266.50 | 264.20 | 264.20 | 264.20 | 205 |
Mar 3, 2025 | 267.40 | 269.35 | 265.90 | 268.70 | 268.70 | 977 |
Feb 28, 2025 | 264.85 | 266.85 | 264.85 | 266.85 | 266.85 | 96 |
Feb 27, 2025 | 266.30 | 267.45 | 266.30 | 267.40 | 267.40 | 597 |
Feb 26, 2025 | 267.70 | 268.85 | 267.30 | 268.70 | 268.70 | 398 |
Feb 25, 2025 | 265.70 | 267.15 | 265.65 | 266.65 | 266.65 | 948 |
Feb 24, 2025 | 267.05 | 267.15 | 265.95 | 266.65 | 266.65 | 616 |
Feb 21, 2025 | 265.25 | 266.85 | 265.25 | 266.85 | 266.85 | 927 |
Feb 20, 2025 | 265.30 | 265.35 | 264.40 | 264.45 | 264.45 | 738 |
Feb 19, 2025 | 266.15 | 266.15 | 264.25 | 264.30 | 264.30 | 4,229 |
Feb 18, 2025 | 265.70 | 266.45 | 265.25 | 266.20 | 266.20 | 548 |
Feb 17, 2025 | 265.00 | 265.85 | 264.90 | 265.85 | 265.85 | 217 |
Feb 14, 2025 | 265.25 | 266.25 | 265.25 | 265.25 | 265.25 | 316 |
Feb 13, 2025 | 264.10 | 266.20 | 263.75 | 266.20 | 266.20 | 921 |
Feb 12, 2025 | 263.25 | 263.25 | 261.95 | 263.00 | 263.00 | 679 |
Feb 11, 2025 | 262.65 | 263.25 | 262.05 | 263.20 | 263.20 | 283 |
Feb 10, 2025 | 261.70 | 262.75 | 261.70 | 262.60 | 262.60 | 83 |
Feb 7, 2025 | 262.00 | 262.00 | 260.95 | 260.95 | 260.95 | 737 |
Feb 6, 2025 | 261.90 | 263.05 | 261.90 | 263.05 | 263.05 | 189 |
Feb 5, 2025 | 258.70 | 259.60 | 258.35 | 259.60 | 259.60 | 345 |
Feb 4, 2025 | 257.50 | 258.75 | 257.50 | 258.55 | 258.55 | 825 |
Feb 3, 2025 | 257.25 | 259.00 | 257.15 | 259.00 | 259.00 | 1,612 |
Jan 31, 2025 | 262.10 | 262.10 | 260.75 | 260.75 | 260.75 | 126 |
Jan 30, 2025 | 259.35 | 260.70 | 259.35 | 260.70 | 260.70 | 106 |
Jan 29, 2025 | 259.05 | 259.05 | 258.30 | 258.30 | 258.30 | 320 |
Jan 28, 2025 | 258.30 | 258.45 | 256.60 | 256.60 | 256.60 | 471 |
Jan 27, 2025 | 254.80 | 256.70 | 254.70 | 256.70 | 256.70 | 149 |
Jan 24, 2025 | 258.50 | 258.60 | 257.10 | 257.25 | 257.25 | 845 |
Jan 23, 2025 | 256.90 | 257.70 | 256.85 | 257.70 | 257.70 | 743 |
Jan 22, 2025 | 258.35 | 258.60 | 257.45 | 257.70 | 257.70 | 131 |
Jan 21, 2025 | 256.05 | 257.05 | 255.95 | 257.05 | 257.05 | 349 |
Jan 20, 2025 | 256.05 | 256.15 | 255.00 | 256.15 | 256.15 | 298 |
Jan 17, 2025 | 255.35 | 256.50 | 255.35 | 256.10 | 256.10 | 360 |
Jan 16, 2025 | 254.00 | 255.00 | 253.45 | 255.00 | 255.00 | 200 |
Jan 15, 2025 | 249.50 | 252.00 | 249.50 | 251.45 | 251.45 | 1,732 |
Jan 14, 2025 | 251.15 | 251.45 | 249.00 | 249.00 | 249.00 | 987 |
Jan 13, 2025 | 249.70 | 250.30 | 248.70 | 249.95 | 249.95 | 1,018 |
Jan 10, 2025 | 253.60 | 253.60 | 251.85 | 251.85 | 251.85 | 150 |
Jan 9, 2025 | 252.15 | 254.15 | 252.15 | 254.15 | 254.15 | 722 |
Jan 8, 2025 | 254.40 | 254.95 | 252.65 | 253.15 | 253.15 | 2,068 |
Jan 7, 2025 | 254.10 | 254.65 | 253.80 | 254.30 | 254.30 | 1,017 |
Jan 6, 2025 | 251.20 | 253.30 | 251.20 | 253.95 | 253.95 | 881 |
Jan 3, 2025 | 251.50 | 251.85 | 250.45 | 249.70 | 249.70 | 599 |
Jan 2, 2025 | 250.40 | 252.30 | 249.35 | 252.30 | 252.30 | 294 |
Dec 30, 2024 | 249.40 | 250.05 | 249.40 | 249.50 | 249.50 | 632 |
Dec 27, 2024 | 249.15 | 250.60 | 247.80 | 250.60 | 250.60 | 636 |
Dec 23, 2024 | 248.10 | 248.55 | 248.00 | 248.55 | 248.55 | 412 |
Dec 20, 2024 | 246.00 | 247.90 | 245.55 | 247.90 | 247.90 | 480 |
Dec 19, 2024 | 248.75 | 248.95 | 248.05 | 248.95 | 248.95 | 305 |
Dec 18, 2024 | 251.85 | 252.20 | 251.75 | 252.05 | 252.05 | 221 |
Dec 17, 2024 | 251.30 | 252.00 | 251.30 | 251.90 | 251.90 | 296 |
Dec 16, 2024 | 251.50 | 252.20 | 251.20 | 252.20 | 252.20 | 267 |
Dec 13, 2024 | 252.60 | 253.05 | 252.30 | 252.30 | 252.30 | 187 |
Dec 12, 2024 | 252.35 | 252.85 | 252.35 | 252.70 | 252.70 | 295 |
Dec 11, 2024 | 252.50 | 253.20 | 252.45 | 252.90 | 252.90 | 168 |
Dec 10, 2024 | 253.20 | 253.40 | 252.20 | 252.45 | 252.45 | 194 |
Dec 9, 2024 | 253.60 | 253.70 | 253.05 | 253.70 | 253.70 | 664 |
Dec 6, 2024 | 253.40 | 253.45 | 253.05 | 253.05 | 253.05 | 105 |
Dec 5, 2024 | 252.00 | 252.65 | 251.75 | 252.65 | 252.65 | 537 |
Dec 4, 2024 | 250.65 | 251.65 | 250.55 | 251.05 | 251.05 | 418 |
Dec 3, 2024 | 251.75 | 251.75 | 251.15 | 251.15 | 251.15 | 127 |
Dec 2, 2024 | 248.40 | 250.55 | 248.40 | 250.55 | 250.55 | 101 |
Nov 29, 2024 | 247.45 | 248.85 | 247.00 | 248.85 | 248.85 | 199 |
Nov 28, 2024 | 248.20 | 248.20 | 247.85 | 247.95 | 247.95 | 510 |
Nov 27, 2024 | 246.10 | 246.75 | 245.75 | 246.75 | 246.75 | 132 |
Nov 26, 2024 | 246.75 | 248.35 | 246.65 | 247.10 | 247.10 | 973 |
Nov 25, 2024 | 249.00 | 249.15 | 247.95 | 248.60 | 248.60 | 204 |
Nov 22, 2024 | 245.90 | 248.00 | 245.70 | 248.00 | 248.00 | 176 |
Nov 21, 2024 | 243.00 | 244.55 | 242.25 | 244.55 | 244.55 | 1,009 |
Nov 20, 2024 | 244.90 | 244.90 | 243.05 | 243.05 | 243.05 | 240 |
Nov 19, 2024 | 245.75 | 245.75 | 241.35 | 243.75 | 243.75 | 1,026 |
Nov 18, 2024 | 244.00 | 244.70 | 243.55 | 244.70 | 244.70 | 179 |
Nov 15, 2024 | 245.80 | 246.25 | 244.65 | 244.75 | 244.75 | 509 |
Nov 14, 2024 | 243.85 | 247.00 | 243.85 | 247.45 | 247.45 | 77 |
Nov 13, 2024 | 244.45 | 244.45 | 242.35 | 243.95 | 243.95 | 647 |
Nov 12, 2024 | 245.95 | 246.25 | 244.20 | 244.20 | 244.20 | 225 |
Nov 11, 2024 | 247.55 | 248.90 | 247.55 | 248.45 | 248.45 | 381 |
Nov 8, 2024 | 245.30 | 246.10 | 245.20 | 245.85 | 245.85 | 1,270 |
Nov 7, 2024 | 246.10 | 247.15 | 246.10 | 247.10 | 247.10 | 423 |
Nov 6, 2024 | 249.30 | 249.55 | 245.85 | 245.85 | 245.85 | 245 |
Nov 5, 2024 | 249.15 | 249.25 | 247.45 | 247.80 | 247.80 | 636 |
Nov 4, 2024 | 250.25 | 250.30 | 249.40 | 249.40 | 249.40 | 1,352 |
Nov 1, 2024 | 248.90 | 250.30 | 248.90 | 250.30 | 250.30 | 82 |
Oct 31, 2024 | 248.80 | 248.80 | 247.15 | 247.35 | 247.35 | 427 |
Oct 30, 2024 | 251.55 | 251.55 | 251.20 | 251.20 | 251.20 | 78 |
Oct 29, 2024 | 257.00 | 257.00 | 255.15 | 255.15 | 255.15 | 93 |
Oct 28, 2024 | 257.10 | 257.30 | 255.30 | 257.10 | 257.10 | 494 |
Oct 25, 2024 | 255.40 | 256.25 | 255.35 | 256.00 | 256.00 | 467 |
Oct 24, 2024 | 257.30 | 257.50 | 256.10 | 256.10 | 256.10 | 622 |
Oct 23, 2024 | 256.35 | 256.40 | 255.85 | 255.85 | 255.85 | 669 |
Oct 22, 2024 | 257.00 | 257.00 | 255.20 | 256.85 | 256.85 | 164 |
Oct 21, 2024 | 259.70 | 259.70 | 257.40 | 257.45 | 257.45 | 238 |
Oct 18, 2024 | 259.15 | 259.15 | 258.85 | 258.90 | 258.90 | 27 |
Oct 17, 2024 | 256.70 | 257.95 | 256.70 | 257.95 | 257.95 | 674 |
Oct 16, 2024 | 255.55 | 256.20 | 255.45 | 256.15 | 256.15 | 1,343 |
Oct 15, 2024 | 262.00 | 262.00 | 257.00 | 257.00 | 257.00 | 1,780 |
Oct 14, 2024 | 259.40 | 261.05 | 259.20 | 261.05 | 261.05 | 90 |
Oct 11, 2024 | 258.80 | 259.40 | 258.00 | 259.40 | 259.40 | 367 |
Oct 10, 2024 | 259.25 | 259.25 | 258.50 | 258.50 | 258.50 | 140 |
Oct 9, 2024 | 258.00 | 259.40 | 257.80 | 259.40 | 259.40 | 373 |
Oct 8, 2024 | 256.85 | 257.55 | 256.75 | 257.25 | 257.25 | 102 |
Oct 7, 2024 | 258.85 | 258.85 | 257.70 | 258.20 | 258.20 | 143 |
Oct 4, 2024 | 257.45 | 259.00 | 257.40 | 259.00 | 259.00 | 502 |
Oct 3, 2024 | 258.45 | 258.45 | 257.45 | 257.45 | 257.45 | 74 |
Oct 2, 2024 | 259.20 | 260.05 | 258.85 | 260.05 | 260.05 | 117 |
Oct 1, 2024 | 261.50 | 262.05 | 259.60 | 259.60 | 259.60 | 128 |
Sep 30, 2024 | 261.90 | 261.90 | 261.15 | 261.00 | 261.00 | 160 |
Sep 27, 2024 | 263.00 | 263.80 | 262.45 | 263.80 | 263.80 | 209 |
Sep 26, 2024 | 262.00 | 262.65 | 261.20 | 262.25 | 262.25 | 242 |
Sep 25, 2024 | 256.95 | 258.50 | 256.95 | 258.20 | 258.20 | 113 |
Sep 24, 2024 | 258.90 | 258.90 | 258.00 | 258.00 | 258.00 | 282 |
Sep 23, 2024 | 255.20 | 256.65 | 254.50 | 256.65 | 256.65 | 180 |
Sep 20, 2024 | 257.40 | 257.70 | 255.40 | 255.40 | 255.40 | 1,419 |
Sep 19, 2024 | 258.20 | 259.50 | 258.20 | 259.35 | 259.35 | 106 |
Sep 18, 2024 | 256.95 | 256.95 | 255.85 | 256.00 | 256.00 | 110 |
Sep 17, 2024 | 257.85 | 258.10 | 257.05 | 257.05 | 257.05 | 1,301 |
Sep 16, 2024 | 257.05 | 257.05 | 256.30 | 256.30 | 256.30 | 365 |
Sep 13, 2024 | 255.70 | 256.60 | 255.70 | 256.60 | 256.60 | 61 |
Sep 12, 2024 | 256.25 | 256.35 | 255.55 | 255.05 | 255.05 | 53 |
Sep 11, 2024 | 253.45 | 254.45 | 253.10 | 253.10 | 253.10 | 98 |
Sep 10, 2024 | 254.45 | 254.45 | 253.10 | 253.10 | 253.10 | 143 |
Sep 9, 2024 | 254.70 | 254.70 | 254.15 | 254.70 | 254.70 | 150 |
Sep 6, 2024 | 255.10 | 256.20 | 252.90 | 252.90 | 252.90 | 75 |
Sep 5, 2024 | 257.75 | 257.75 | 255.60 | 255.60 | 255.60 | 125 |
Sep 4, 2024 | 257.55 | 258.35 | 257.35 | 258.00 | 258.00 | 48 |
Sep 3, 2024 | 263.55 | 263.55 | 261.25 | 261.25 | 261.25 | 53 |
Sep 2, 2024 | 262.80 | 263.70 | 262.80 | 263.70 | 263.70 | 75 |
Aug 30, 2024 | 263.50 | 264.00 | 263.25 | 263.25 | 263.25 | 47 |
Aug 29, 2024 | 262.95 | 263.45 | 262.95 | 263.45 | 263.45 | 101 |
Aug 28, 2024 | 261.00 | 262.10 | 261.00 | 261.20 | 261.20 | 315 |
Aug 27, 2024 | 259.90 | 260.40 | 259.85 | 260.15 | 260.15 | 35 |
Aug 26, 2024 | 259.85 | 260.10 | 259.45 | 259.85 | 259.85 | 179 |
Aug 23, 2024 | 259.25 | 259.35 | 259.10 | 259.60 | 259.60 | 592 |
Aug 22, 2024 | 258.90 | 259.50 | 258.90 | 258.50 | 258.50 | 18 |
Aug 21, 2024 | 257.30 | 257.95 | 257.25 | 257.95 | 257.95 | 79 |
Aug 20, 2024 | 258.15 | 258.25 | 256.80 | 256.80 | 256.80 | 264 |
Aug 19, 2024 | 255.70 | 257.40 | 255.70 | 257.30 | 257.30 | 57 |
Aug 16, 2024 | 256.30 | 256.30 | 255.65 | 255.95 | 255.95 | 80 |
Aug 14, 2024 | 251.00 | 251.70 | 250.85 | 251.70 | 251.70 | 53 |
Aug 13, 2024 | 249.75 | 250.45 | 248.15 | 250.45 | 250.45 | 94 |
Aug 12, 2024 | 249.65 | 249.65 | 248.60 | 248.95 | 248.95 | 181 |
Aug 9, 2024 | 249.85 | 249.85 | 248.90 | 248.90 | 248.90 | 183 |
Aug 8, 2024 | 245.80 | 248.10 | 245.20 | 248.00 | 248.00 | 619 |
Aug 7, 2024 | 245.35 | 248.90 | 245.35 | 248.75 | 248.75 | 268 |
Aug 6, 2024 | 243.15 | 243.90 | 243.00 | 243.45 | 243.45 | 92 |
Aug 5, 2024 | 242.10 | 243.40 | 240.45 | 243.40 | 243.40 | 289 |
Aug 2, 2024 | 250.60 | 250.60 | 247.10 | 247.65 | 247.65 | 479 |
Aug 1, 2024 | 256.65 | 257.15 | 254.35 | 254.35 | 254.35 | 1,434 |
Jul 31, 2024 | 258.50 | 258.80 | 257.20 | 257.20 | 257.20 | 189 |
Jul 30, 2024 | 255.70 | 255.95 | 254.75 | 255.35 | 255.35 | 278 |
Jul 29, 2024 | 256.10 | 256.90 | 255.60 | 255.60 | 255.60 | 38 |
Jul 26, 2024 | 253.00 | 255.55 | 253.00 | 255.45 | 255.45 | 303 |
Jul 25, 2024 | 251.65 | 253.40 | 251.35 | 253.40 | 253.40 | 101 |
Jul 24, 2024 | 254.50 | 255.45 | 254.50 | 254.95 | 254.95 | 176 |
Jul 23, 2024 | 257.75 | 258.10 | 256.80 | 256.80 | 256.80 | 64 |
Jul 22, 2024 | 255.05 | 257.70 | 255.05 | 256.80 | 256.80 | 505 |
Jul 19, 2024 | 254.60 | 254.60 | 253.60 | 253.60 | 253.60 | 341 |
Jul 18, 2024 | 258.25 | 258.25 | 255.75 | 255.75 | 255.75 | 171 |
Jul 17, 2024 | 257.20 | 257.20 | 255.75 | 256.75 | 256.75 | 122 |
Jul 16, 2024 | 258.50 | 258.85 | 258.25 | 258.85 | 258.85 | 572 |
Jul 15, 2024 | 262.10 | 262.40 | 259.70 | 259.70 | 259.70 | 140 |
Jul 12, 2024 | 261.80 | 263.20 | 261.60 | 263.20 | 263.20 | 170 |
Jul 11, 2024 | 260.60 | 261.00 | 260.35 | 261.00 | 261.00 | 313 |
Jul 10, 2024 | 257.85 | 259.20 | 257.60 | 259.20 | 259.20 | 91 |
Jul 9, 2024 | 257.95 | 258.70 | 256.45 | 256.45 | 256.45 | 352 |
Jul 8, 2024 | 260.40 | 260.40 | 258.85 | 258.80 | 258.80 | 234 |
Jul 5, 2024 | 260.40 | 260.40 | 258.90 | 258.90 | 258.90 | 216 |
Jul 4, 2024 | 259.85 | 259.85 | 259.45 | 259.45 | 259.45 | 253 |
Jul 3, 2024 | 257.30 | 258.20 | 257.30 | 257.90 | 257.90 | 132 |
Jul 2, 2024 | 255.45 | 255.80 | 254.60 | 255.80 | 255.80 | 93 |
Jul 1, 2024 | 258.55 | 258.80 | 256.60 | 256.75 | 256.75 | 1,088 |
Jun 28, 2024 | 257.65 | 257.65 | 256.00 | 256.45 | 256.45 | 520 |
Jun 27, 2024 | 257.85 | 257.95 | 257.10 | 257.10 | 257.10 | 318 |
Jun 26, 2024 | 259.20 | 259.20 | 258.30 | 258.95 | 258.95 | 494 |
Jun 25, 2024 | 259.60 | 260.00 | 259.35 | 259.80 | 259.80 | 98 |
Jun 24, 2024 | 260.25 | 260.70 | 260.15 | 260.35 | 260.35 | 438 |
Jun 21, 2024 | 260.25 | 260.65 | 258.30 | 258.90 | 258.90 | 304 |
Jun 20, 2024 | 260.15 | 261.10 | 259.85 | 261.10 | 261.10 | 276 |
Jun 19, 2024 | 258.25 | 258.90 | 258.25 | 258.70 | 258.70 | 221 |
Jun 18, 2024 | 259.05 | 259.25 | 258.15 | 259.25 | 259.25 | 97 |
Jun 17, 2024 | 257.75 | 258.95 | 256.85 | 257.80 | 257.80 | 182 |
Jun 14, 2024 | 259.45 | 259.45 | 257.45 | 257.45 | 257.45 | 174 |
Jun 13, 2024 | 261.45 | 261.45 | 259.55 | 259.55 | 259.55 | 85 |
Jun 12, 2024 | 260.75 | 262.50 | 260.70 | 262.10 | 262.10 | 737 |
Jun 11, 2024 | 260.90 | 260.90 | 259.75 | 259.75 | 259.75 | 722 |
Jun 10, 2024 | 261.35 | 262.40 | 260.90 | 262.40 | 262.40 | 483 |
Jun 7, 2024 | 264.20 | 264.20 | 262.80 | 263.40 | 263.40 | 459 |
Jun 6, 2024 | 263.85 | 264.55 | 263.50 | 263.80 | 263.80 | 596 |
Jun 5, 2024 | 260.35 | 262.30 | 260.35 | 262.30 | 262.30 | 113 |
Jun 4, 2024 | 258.85 | 259.05 | 257.70 | 258.75 | 258.75 | 272 |
Jun 3, 2024 | 260.25 | 260.50 | 258.35 | 258.80 | 258.80 | 1,286 |
May 31, 2024 | 257.20 | 258.50 | 257.20 | 258.05 | 258.05 | 1,409 |
May 30, 2024 | 256.55 | 257.25 | 256.25 | 257.25 | 257.25 | 104 |
May 29, 2024 | 257.75 | 257.75 | 255.40 | 255.40 | 255.40 | 338 |
May 28, 2024 | 259.75 | 259.75 | 258.10 | 258.55 | 258.55 | 547 |
May 27, 2024 | 259.45 | 259.75 | 259.05 | 259.75 | 259.75 | 73 |
May 24, 2024 | 257.60 | 259.10 | 257.50 | 259.10 | 259.10 | 422 |
May 23, 2024 | 259.70 | 260.20 | 259.50 | 259.50 | 259.50 | 221 |
May 22, 2024 | 258.35 | 259.00 | 258.10 | 259.00 | 259.00 | 340 |
May 21, 2024 | 259.80 | 259.80 | 258.45 | 259.30 | 259.30 | 428 |
May 20, 2024 | 258.55 | 260.05 | 258.55 | 259.90 | 259.90 | 160 |
May 17, 2024 | 259.10 | 259.35 | 258.65 | 259.35 | 259.35 | 512 |
May 16, 2024 | 259.95 | 260.15 | 259.60 | 260.05 | 260.05 | 415 |
May 15, 2024 | 259.25 | 259.90 | 258.75 | 259.80 | 259.80 | 339 |
May 14, 2024 | 258.60 | 258.95 | 258.40 | 258.65 | 258.65 | 2,153 |
May 13, 2024 | 259.20 | 259.75 | 258.30 | 258.75 | 258.75 | 939 |
May 10, 2024 | 258.50 | 259.25 | 258.45 | 259.25 | 259.25 | 2,487 |
May 9, 2024 | 256.15 | 256.15 | 255.15 | 256.10 | 256.10 | 128 |
May 8, 2024 | 255.65 | 256.55 | 255.65 | 256.55 | 256.55 | 60 |
May 7, 2024 | 252.50 | 254.45 | 252.50 | 254.70 | 254.70 | 862 |
May 6, 2024 | 250.90 | 251.90 | 250.90 | 251.50 | 251.50 | 82 |
May 3, 2024 | 249.65 | 250.25 | 249.60 | 250.20 | 250.20 | 223 |
May 2, 2024 | 248.65 | 249.05 | 248.45 | 248.45 | 248.45 | 113 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.24
+6.19%
EWT iShares MSCI Taiwan ETF
50.82
+6.26%
MFLX First Trust Flexible Municipal High Income ETF
17.35
+5.28%
XSD SPDR S&P Semiconductor ETF
203.13
+3.98%
PSI Invesco Semiconductors ETF
48.18
+3.98%
AIA iShares Asia 50 ETF
73.07
+3.85%
EWD iShares MSCI Sweden ETF
44.65
+3.55%
SOXX iShares Semiconductor ETF
190.18
+3.59%
EYLD Cambria Emerging Shareholder Yield ETF
32.69
+3.45%
SMH VanEck Semiconductor ETF
219.51
+3.39%
ESPO VanEck Video Gaming and eSports ETF
97.75
+3.28%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.00
+3.21%
FTXL First Trust Nasdaq Semiconductor ETF
76.38
+3.15%
EWM iShares MSCI Malaysia ETF
24.87
+3.09%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.00
+3.05%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.36
+3.03%
SLX VanEck Steel ETF
62.33
+2.95%
QLD ProShares Ultra QQQ
93.46
+2.99%
QTUM Defiance Quantum ETF
77.59
+2.84%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
EMGF iShares Emerging Markets Equity Factor ETF
47.93
+2.69%
PSCI Invesco S&P SmallCap Industrials ETF
121.59
+2.69%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.60
+2.66%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.42
+2.47%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.80
+2.58%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
72.76
+2.62%
SPHB Invesco S&P 500 High Beta ETF
81.87
+2.56%
DWLD Davis Select Worldwide ETF
38.32
+2.53%
XMMO Invesco S&P MidCap Momentum ETF
118.94
+2.60%
FDEM Fidelity Emerging Markets Multifactor ETF
26.18
+2.15%
SPEM SPDR Portfolio Emerging Markets ETF
40.39
+2.38%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.44%
IWP iShares Russell Mid-Cap Growth ETF
124.56
+2.33%
PXH Invesco RAFI Emerging Markets ETF
21.85
+2.37%
AIQ Global X Artificial Intelligence & Technology ETF
38.03
+2.32%
XNTK SPDR NYSE Technology ETF
203.08
+2.31%
QGRO American Century U.S. Quality Growth ETF
99.94
+2.42%
BLOK Amplify Transformational Data Sharing ETF
41.93
+2.30%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.79
+2.28%
KIE SPDR S&P Insurance ETF
57.90
+2.26%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.49
+2.26%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.33
+2.22%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.51
+2.20%
EMQQ EMQQ The Emerging Markets Internet ETF
39.06
+2.20%
IDHQ Invesco S&P International Developed Quality ETF
31.65
+2.16%
THD iShares MSCI Thailand ETF
55.79
+2.16%
IXP iShares Global Comm Services ETF
100.95
+2.16%
FEZ SPDR EURO STOXX 50 ETF
57.49
+2.11%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
105.75
+2.10%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.37
+2.20%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.37
+2.10%
MTUM iShares MSCI USA Momentum Factor ETF
215.93
+2.08%
XSMO Invesco S&P SmallCap Momentum ETF
63.32
+2.08%
DEM WisdomTree Emerging Markets High Dividend Fund
42.74
+2.05%
IETC iShares U.S. Tech Independence Focused ETF
81.26
+2.07%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.19
+2.07%
IMTM iShares MSCI Intl Momentum Factor ETF
43.06
+2.06%
PKB Invesco Building & Construction ETF
73.14
+2.05%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.48
+2.04%
IDX VanEck Indonesia Index ETF
13.78
+2.04%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.32
+1.99%
PAVE Global X U.S. Infrastructure Development ETF
39.61
+2.01%
IYG iShares U.S. Financial Services ETF
79.33
+1.99%
RWK Invesco S&P MidCap 400 Revenue ETF
107.86
+1.97%
EZU iShares MSCI Eurozone ETF
56.85
+1.97%
AADR AdvisorShares Dorsey Wright ADR ETF
76.15
+1.97%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.48
+1.96%
IGM iShares Expanded Tech Sector ETF
96.08
+2.01%
SPMO Invesco S&P 500 Momentum ETF
97.60
+1.96%
XMHQ Invesco S&P MidCap Quality ETF
94.37
+1.95%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.92%
IPKW Invesco International BuyBack Achievers ETF
45.85
+1.91%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.76
+1.91%
PSC Principal U.S. Small-Cap ETF
48.88
+1.90%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.12
+1.97%
PSP Invesco Global Listed Private Equity ETF
64.71
+2.23%
VOX Vanguard Communication Services Index Fund ETF Shares
151.08
+1.91%
IDMO Invesco S&P International Developed Momentum ETF
47.60
+1.91%
CWS AdvisorShares Focused Equity ETF
66.34
+1.87%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.06
+1.87%
FCOM Fidelity MSCI Communication Services Index ETF
57.21
+1.85%
VB Vanguard Small-Cap Index Fund ETF Shares
220.97
+1.85%
PPH VanEck Pharmaceutical ETF
88.77
+1.85%
IYF iShares U.S. Financials ETF
112.59
+1.85%
VFH Vanguard Financials Index Fund ETF Shares
118.90
+1.82%
XME SPDR S&P Metals and Mining ETF
57.49
+1.81%
FSMD Fidelity Small-Mid Multifactor ETF
39.13
+1.85%
IQLT iShares MSCI Intl Quality Factor ETF
41.82
+1.80%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
121.72
+1.81%
FNCL Fidelity MSCI Financials Index ETF
69.20
+1.79%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
155.87
+1.81%
KCE SPDR S&P Capital Markets ETF
127.87
+2.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
351.51
+1.89%
VIS Vanguard Industrials Index Fund ETF Shares
254.13
+1.79%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.72
+1.78%
RDVY First Trust Rising Dividend Achievers ETF
58.14
+1.75%
XLF The Financial Select Sector SPDR Fund
49.62
+1.77%
SPGP Invesco S&P 500 GARP ETF
98.14
+1.77%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.23
+1.77%