XETRA - Delayed Quote EUR
Amundi MSCI Europe ESG Leaders UCITS ETF (LEAD.DE)
33.58
+0.20
+(0.61%)
At close: April 30 at 5:36:02 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 33.51 | 33.58 | 33.25 | 33.58 | 33.58 | 490 |
Apr 28, 2025 | 33.35 | 33.40 | 33.30 | 33.32 | 33.32 | 3,055 |
Apr 25, 2025 | 33.28 | 33.28 | 33.15 | 33.19 | 33.19 | 9,354 |
Apr 24, 2025 | 32.81 | 33.10 | 32.78 | 33.10 | 33.10 | 13,723 |
Apr 23, 2025 | 32.89 | 32.99 | 32.77 | 32.84 | 32.84 | 12,311 |
Apr 22, 2025 | 31.93 | 32.43 | 31.93 | 32.43 | 32.43 | 760 |
Apr 17, 2025 | 32.10 | 32.17 | 32.00 | 32.12 | 32.12 | 6,738 |
Apr 16, 2025 | 32.04 | 32.29 | 32.02 | 32.29 | 32.29 | 6,523 |
Apr 15, 2025 | 32.09 | 32.44 | 32.05 | 32.44 | 32.44 | 3,183 |
Apr 14, 2025 | 31.70 | 31.95 | 31.67 | 31.95 | 31.95 | 1,687 |
Apr 11, 2025 | 31.32 | 31.32 | 30.92 | 31.17 | 31.17 | 3,353 |
Apr 10, 2025 | 32.51 | 32.51 | 31.05 | 31.05 | 31.05 | 7,070 |
Apr 9, 2025 | 30.19 | 30.22 | 29.83 | 29.93 | 29.93 | 6,636 |
Apr 8, 2025 | 30.71 | 31.41 | 30.64 | 31.14 | 31.14 | 15,224 |
Apr 7, 2025 | 30.08 | 30.50 | 29.83 | 30.39 | 30.39 | 5,321 |
Apr 4, 2025 | 33.06 | 33.06 | 31.61 | 31.81 | 31.81 | 5,027 |
Apr 3, 2025 | 33.51 | 33.71 | 33.29 | 33.33 | 33.33 | 10,126 |
Apr 2, 2025 | 34.08 | 34.15 | 33.97 | 34.15 | 34.15 | 1,834 |
Apr 1, 2025 | 34.26 | 34.32 | 34.12 | 34.26 | 34.26 | 6,733 |
Mar 31, 2025 | 34.01 | 34.08 | 33.85 | 33.92 | 33.92 | 9,347 |
Mar 28, 2025 | 34.58 | 34.67 | 34.37 | 34.37 | 34.37 | 10,033 |
Mar 27, 2025 | 34.53 | 34.67 | 34.50 | 34.65 | 34.65 | 36,555 |
Mar 26, 2025 | 35.03 | 35.03 | 34.69 | 34.72 | 34.72 | 861 |
Mar 25, 2025 | 34.94 | 35.15 | 34.94 | 34.98 | 34.98 | 14,194 |
Mar 24, 2025 | 34.99 | 35.04 | 34.76 | 34.81 | 34.81 | 2,896 |
Mar 21, 2025 | 34.98 | 34.99 | 34.78 | 34.85 | 34.85 | 16,319 |
Mar 20, 2025 | 35.16 | 35.16 | 34.98 | 35.13 | 35.13 | 2,669 |
Mar 19, 2025 | 34.94 | 35.22 | 34.94 | 35.18 | 35.18 | 1,982 |
Mar 18, 2025 | 34.97 | 35.19 | 34.97 | 35.03 | 35.03 | 43,436 |
Mar 17, 2025 | 34.68 | 34.93 | 34.64 | 34.93 | 34.93 | 10,681 |
Mar 14, 2025 | 34.31 | 34.63 | 34.31 | 34.62 | 34.62 | 19,348 |
Mar 13, 2025 | 34.26 | 34.48 | 34.25 | 34.29 | 34.29 | 325,252 |
Mar 12, 2025 | 34.28 | 34.40 | 34.13 | 34.26 | 34.26 | 4,679 |
Mar 11, 2025 | 34.67 | 34.67 | 34.04 | 34.06 | 34.06 | 27,465 |
Mar 10, 2025 | 35.24 | 35.24 | 34.69 | 34.72 | 34.72 | 23,840 |
Mar 7, 2025 | 35.08 | 35.28 | 34.97 | 35.17 | 35.17 | 18,068 |
Mar 6, 2025 | 35.44 | 35.44 | 35.04 | 35.17 | 35.17 | 11,763 |
Mar 5, 2025 | 35.35 | 35.56 | 35.33 | 35.33 | 35.33 | 698,375 |
Mar 4, 2025 | 35.54 | 35.55 | 35.12 | 35.15 | 35.15 | 5,948 |
Mar 3, 2025 | 35.76 | 35.93 | 35.65 | 35.88 | 35.88 | 4,837 |
Feb 28, 2025 | 35.39 | 35.67 | 35.39 | 35.67 | 35.67 | 6,987 |
Feb 27, 2025 | 35.60 | 35.74 | 35.60 | 35.70 | 35.70 | 4,038 |
Feb 26, 2025 | 35.76 | 35.86 | 35.72 | 35.83 | 35.83 | 20,512 |
Feb 25, 2025 | 35.56 | 35.67 | 35.54 | 35.60 | 35.60 | 3,834 |
Feb 24, 2025 | 35.58 | 35.67 | 35.44 | 35.58 | 35.58 | 3,166 |
Feb 21, 2025 | 35.47 | 35.67 | 35.47 | 35.67 | 35.67 | 7,896 |
Feb 20, 2025 | 35.49 | 35.53 | 35.38 | 35.42 | 35.42 | 390,180 |
Feb 19, 2025 | 35.63 | 35.63 | 35.30 | 35.38 | 35.38 | 2,234 |
Feb 18, 2025 | 35.53 | 35.72 | 35.47 | 35.63 | 35.63 | 14,960 |
Feb 17, 2025 | 35.42 | 35.51 | 35.40 | 35.51 | 35.51 | 1,667 |
Feb 14, 2025 | 35.53 | 35.56 | 35.36 | 35.45 | 35.45 | 5,928 |
Feb 13, 2025 | 35.35 | 35.53 | 35.24 | 35.53 | 35.53 | 17,661 |
Feb 12, 2025 | 35.28 | 35.33 | 35.21 | 35.21 | 35.21 | 8,202 |
Feb 11, 2025 | 35.26 | 35.31 | 35.16 | 35.31 | 35.31 | 80,061 |
Feb 10, 2025 | 35.03 | 35.23 | 35.03 | 35.22 | 35.22 | 2,869 |
Feb 7, 2025 | 35.19 | 35.19 | 35.01 | 35.01 | 35.01 | 8,780 |
Feb 6, 2025 | 34.94 | 35.19 | 34.94 | 35.19 | 35.19 | 3,446 |
Feb 5, 2025 | 34.55 | 34.78 | 34.55 | 34.78 | 34.78 | 3,327 |
Feb 4, 2025 | 34.51 | 34.67 | 34.42 | 34.65 | 34.65 | 5,749 |
Feb 3, 2025 | 34.33 | 34.60 | 34.31 | 34.60 | 34.60 | 4,700 |
Jan 31, 2025 | 34.92 | 35.00 | 34.76 | 34.81 | 34.81 | 15,156 |
Jan 30, 2025 | 34.65 | 34.78 | 34.63 | 34.78 | 34.78 | 4,358 |
Jan 29, 2025 | 34.49 | 34.60 | 34.49 | 34.53 | 34.53 | 549 |
Jan 28, 2025 | 34.42 | 34.56 | 34.35 | 34.35 | 34.35 | 5,483 |
Jan 27, 2025 | 34.14 | 34.34 | 34.09 | 34.34 | 34.34 | 3,614 |
Jan 24, 2025 | 34.48 | 34.53 | 34.31 | 34.38 | 34.38 | 65,104 |
Jan 23, 2025 | 34.26 | 34.36 | 34.17 | 34.36 | 34.36 | 8,331 |
Jan 22, 2025 | 34.23 | 34.41 | 34.22 | 34.28 | 34.28 | 411 |
Jan 21, 2025 | 33.96 | 34.13 | 33.96 | 34.13 | 34.13 | 7,343 |
Jan 20, 2025 | 34.04 | 34.04 | 33.90 | 33.96 | 33.96 | 1,954 |
Jan 17, 2025 | 33.92 | 34.03 | 33.92 | 33.98 | 33.98 | 890 |
Jan 16, 2025 | 33.72 | 33.85 | 33.66 | 33.85 | 33.85 | 2,546 |
Jan 15, 2025 | 33.15 | 33.47 | 33.15 | 33.42 | 33.42 | 5,725 |
Jan 14, 2025 | 33.29 | 33.29 | 33.01 | 33.02 | 33.02 | 3,895 |
Jan 13, 2025 | 33.12 | 33.13 | 32.94 | 33.13 | 33.13 | 64,153 |
Jan 10, 2025 | 33.51 | 33.57 | 33.28 | 33.29 | 33.29 | 4,041 |
Jan 9, 2025 | 33.24 | 33.58 | 33.24 | 33.58 | 33.58 | 8,081 |
Jan 8, 2025 | 33.53 | 33.58 | 33.29 | 33.42 | 33.42 | 6,378 |
Jan 7, 2025 | 33.40 | 33.50 | 33.26 | 33.50 | 33.50 | 3,510 |
Jan 6, 2025 | 33.19 | 33.54 | 33.19 | 33.54 | 33.54 | 1,753 |
Jan 3, 2025 | 33.33 | 33.33 | 33.11 | 33.12 | 33.12 | 2,443 |
Jan 2, 2025 | 33.24 | 33.42 | 33.03 | 33.42 | 33.42 | 4,719 |
Dec 30, 2024 | 33.01 | 33.08 | 32.89 | 32.97 | 32.97 | 819 |
Dec 27, 2024 | 32.97 | 33.19 | 32.97 | 33.19 | 33.19 | 65,653 |
Dec 23, 2024 | 32.69 | 32.87 | 32.60 | 32.78 | 32.78 | 20,598 |
Dec 20, 2024 | 32.94 | 32.94 | 32.30 | 32.74 | 32.74 | 25,782 |
Dec 19, 2024 | 33.22 | 33.35 | 33.08 | 33.13 | 33.13 | 4,589 |
Dec 18, 2024 | 33.61 | 33.72 | 33.61 | 33.66 | 33.66 | 8,342 |
Dec 17, 2024 | 33.54 | 33.67 | 33.49 | 33.67 | 33.67 | 17,361 |
Dec 16, 2024 | 33.86 | 33.86 | 33.60 | 33.78 | 33.78 | 2,149 |
Dec 13, 2024 | 33.78 | 33.82 | 33.66 | 33.69 | 33.69 | 1,788 |
Dec 12, 2024 | 33.99 | 34.01 | 33.83 | 33.88 | 33.88 | 9,875 |
Dec 11, 2024 | 33.79 | 33.99 | 33.79 | 33.94 | 33.94 | 4,376 |
Dec 10, 2024 | 33.92 | 34.03 | 33.81 | 33.81 | 33.81 | 2,798 |
Dec 9, 2024 | 34.15 | 34.15 | 34.00 | 34.04 | 34.04 | 5,753 |
Dec 6, 2024 | 33.88 | 33.98 | 33.84 | 33.97 | 33.97 | 1,104 |
Dec 5, 2024 | 33.85 | 33.90 | 33.79 | 33.90 | 33.90 | 7,720 |
Dec 4, 2024 | 33.74 | 33.77 | 33.69 | 33.77 | 33.77 | 8,372 |
Dec 3, 2024 | 33.75 | 33.83 | 33.66 | 33.74 | 33.74 | 2,593 |
Dec 2, 2024 | 33.31 | 33.58 | 33.31 | 33.56 | 33.56 | 4,739 |
Nov 29, 2024 | 33.14 | 33.33 | 33.13 | 33.32 | 33.32 | 479 |
Nov 28, 2024 | 33.21 | 33.27 | 33.14 | 33.15 | 33.15 | 25,405 |
Nov 27, 2024 | 33.03 | 33.03 | 32.90 | 33.01 | 33.01 | 2,169 |
Nov 26, 2024 | 33.13 | 33.26 | 33.04 | 33.11 | 33.11 | 9,674 |
Nov 25, 2024 | 33.42 | 33.42 | 33.15 | 33.22 | 33.22 | 2,983 |
Nov 22, 2024 | 32.92 | 33.26 | 32.92 | 33.25 | 33.25 | 2,535 |
Nov 21, 2024 | 32.65 | 32.76 | 32.47 | 32.74 | 32.74 | 15,587 |
Nov 20, 2024 | 32.83 | 32.83 | 32.63 | 32.67 | 32.67 | 8,726 |
Nov 19, 2024 | 32.88 | 32.88 | 32.38 | 32.66 | 32.66 | 7,574 |
Nov 18, 2024 | 32.81 | 32.81 | 32.60 | 32.76 | 32.76 | 4,672 |
Nov 15, 2024 | 32.81 | 32.96 | 32.72 | 32.78 | 32.78 | 12,379 |
Nov 14, 2024 | 32.72 | 33.07 | 32.72 | 33.06 | 33.06 | 3,691 |
Nov 13, 2024 | 32.58 | 32.69 | 32.56 | 32.67 | 32.67 | 3,402 |
Nov 12, 2024 | 33.06 | 33.06 | 32.63 | 32.67 | 32.67 | 8,918 |
Nov 11, 2024 | 33.26 | 33.42 | 33.26 | 33.35 | 33.35 | 4,772 |
Nov 8, 2024 | 33.21 | 33.21 | 32.92 | 32.97 | 32.97 | 15,639 |
Nov 7, 2024 | 33.12 | 33.25 | 33.12 | 33.25 | 33.25 | 256,986 |
Nov 6, 2024 | 33.61 | 33.83 | 33.00 | 33.03 | 33.03 | 7,950 |
Nov 5, 2024 | 33.28 | 33.38 | 33.24 | 33.29 | 33.29 | 8,356 |
Nov 4, 2024 | 33.45 | 33.48 | 33.29 | 33.29 | 33.29 | 510 |
Nov 1, 2024 | 33.25 | 33.54 | 33.25 | 33.54 | 33.54 | 7,573 |
Oct 31, 2024 | 33.38 | 33.38 | 32.99 | 33.12 | 33.12 | 20,115 |
Oct 30, 2024 | 33.91 | 33.91 | 33.57 | 33.57 | 33.57 | 2,578 |
Oct 29, 2024 | 34.33 | 34.33 | 34.01 | 34.01 | 34.01 | 5,743 |
Oct 28, 2024 | 34.11 | 34.28 | 34.01 | 34.24 | 34.24 | 3,739 |
Oct 25, 2024 | 34.00 | 34.11 | 33.99 | 34.05 | 34.05 | 3,731 |
Oct 24, 2024 | 34.23 | 34.31 | 34.08 | 34.08 | 34.08 | 3,999 |
Oct 23, 2024 | 34.26 | 34.30 | 34.05 | 34.05 | 34.05 | 3,160 |
Oct 22, 2024 | 34.33 | 34.33 | 34.03 | 34.22 | 34.22 | 3,761 |
Oct 21, 2024 | 34.53 | 34.66 | 34.36 | 34.40 | 34.40 | 4,066 |
Oct 18, 2024 | 34.47 | 34.64 | 34.47 | 34.61 | 34.61 | 2,327 |
Oct 17, 2024 | 34.28 | 34.58 | 34.28 | 34.51 | 34.51 | 2,928 |
Oct 16, 2024 | 34.28 | 34.31 | 34.22 | 34.26 | 34.26 | 1,593 |
Oct 15, 2024 | 34.99 | 34.99 | 34.50 | 34.50 | 34.50 | 11,251 |
Oct 14, 2024 | 34.75 | 34.83 | 34.63 | 34.82 | 34.82 | 9,306 |
Oct 11, 2024 | 34.42 | 34.67 | 34.42 | 34.63 | 34.63 | 28,983 |
Oct 10, 2024 | 34.62 | 34.62 | 34.44 | 34.47 | 34.47 | 6,208 |
Oct 9, 2024 | 34.40 | 34.54 | 34.40 | 34.52 | 34.52 | 575 |
Oct 8, 2024 | 34.17 | 34.37 | 34.17 | 34.29 | 34.29 | 8,833 |
Oct 7, 2024 | 34.42 | 34.58 | 34.38 | 34.57 | 34.57 | 3,551 |
Oct 4, 2024 | 34.33 | 34.49 | 34.33 | 34.42 | 34.42 | 1,545 |
Oct 3, 2024 | 34.56 | 34.56 | 34.29 | 34.31 | 34.31 | 437 |
Oct 2, 2024 | 34.64 | 34.69 | 34.47 | 34.69 | 34.69 | 1,293 |
Oct 1, 2024 | 34.81 | 34.86 | 34.47 | 34.72 | 34.72 | 13,625 |
Sep 30, 2024 | 34.93 | 34.93 | 34.70 | 34.70 | 34.70 | 1,298 |
Sep 27, 2024 | 34.99 | 35.09 | 34.97 | 35.06 | 35.06 | 683 |
Sep 26, 2024 | 34.81 | 34.96 | 34.81 | 34.95 | 34.95 | 2,324 |
Sep 25, 2024 | 34.35 | 34.49 | 34.35 | 34.46 | 34.46 | 5,683 |
Sep 24, 2024 | 34.51 | 34.52 | 34.31 | 34.42 | 34.42 | 7,997 |
Sep 23, 2024 | 34.10 | 34.19 | 34.03 | 34.19 | 34.19 | 1,413 |
Sep 20, 2024 | 34.46 | 34.46 | 34.01 | 34.10 | 34.10 | 3,713 |
Sep 19, 2024 | 34.36 | 34.54 | 34.36 | 34.54 | 34.54 | 3,567 |
Sep 18, 2024 | 34.26 | 34.26 | 34.06 | 34.06 | 34.06 | 3,217 |
Sep 17, 2024 | 34.29 | 34.41 | 34.29 | 34.29 | 34.29 | 1,493 |
Sep 16, 2024 | 34.22 | 34.26 | 34.15 | 34.24 | 34.24 | 22,339 |
Sep 13, 2024 | 34.09 | 34.25 | 34.09 | 34.22 | 34.22 | 8,752 |
Sep 12, 2024 | 34.22 | 34.22 | 33.95 | 33.99 | 33.99 | 3,315 |
Sep 11, 2024 | 33.80 | 33.81 | 33.62 | 33.79 | 33.79 | 898 |
Sep 10, 2024 | 33.67 | 33.90 | 33.65 | 33.71 | 33.71 | 4,964 |
Sep 9, 2024 | 33.81 | 33.92 | 33.74 | 33.92 | 33.92 | 2,284 |
Sep 6, 2024 | 33.81 | 33.85 | 33.60 | 33.60 | 33.60 | 2,064 |
Sep 5, 2024 | 34.10 | 34.22 | 33.99 | 33.99 | 33.99 | 6,363 |
Sep 4, 2024 | 34.22 | 34.28 | 34.19 | 34.21 | 34.21 | 506 |
Sep 3, 2024 | 34.87 | 34.98 | 34.55 | 34.63 | 34.63 | 3,516 |
Sep 2, 2024 | 34.81 | 34.97 | 34.72 | 34.97 | 34.97 | 3,820 |
Aug 30, 2024 | 34.87 | 34.96 | 34.87 | 34.88 | 34.88 | 142 |
Aug 29, 2024 | 34.58 | 34.88 | 34.58 | 34.88 | 34.88 | 2,740 |
Aug 28, 2024 | 34.50 | 34.62 | 34.50 | 34.53 | 34.53 | 530 |
Aug 27, 2024 | 34.43 | 34.49 | 34.31 | 34.39 | 34.39 | 6,400 |
Aug 26, 2024 | 34.45 | 34.45 | 34.38 | 34.38 | 34.38 | 754 |
Aug 23, 2024 | 34.33 | 34.40 | 34.28 | 34.40 | 34.40 | 603 |
Aug 22, 2024 | 34.26 | 34.33 | 34.24 | 34.24 | 34.24 | 3,639 |
Aug 21, 2024 | 34.01 | 34.16 | 34.01 | 34.13 | 34.13 | 330 |
Aug 20, 2024 | 34.13 | 34.24 | 34.01 | 34.05 | 34.05 | 12,318 |
Aug 19, 2024 | 33.91 | 34.15 | 33.88 | 34.13 | 34.13 | 2,011 |
Aug 16, 2024 | 33.99 | 33.99 | 33.80 | 33.88 | 33.88 | 12,113 |
Aug 15, 2024 | 33.58 | 33.96 | 33.50 | 33.96 | 33.96 | 3,896 |
Aug 14, 2024 | 33.34 | 33.44 | 33.30 | 33.44 | 33.44 | 568 |
Aug 13, 2024 | 33.22 | 33.28 | 33.01 | 33.28 | 33.28 | 2,391 |
Aug 12, 2024 | 33.27 | 33.27 | 33.04 | 33.04 | 33.04 | 6,966 |
Aug 9, 2024 | 33.08 | 33.21 | 32.94 | 33.12 | 33.12 | 1,882 |
Aug 8, 2024 | 32.70 | 32.94 | 32.53 | 32.94 | 32.94 | 9,173 |
Aug 7, 2024 | 32.58 | 32.96 | 32.49 | 32.93 | 32.93 | 3,290 |
Aug 6, 2024 | 32.54 | 32.56 | 32.19 | 32.49 | 32.49 | 2,966 |
Aug 5, 2024 | 31.85 | 32.29 | 31.82 | 32.29 | 32.29 | 23,038 |
Aug 2, 2024 | 33.44 | 33.51 | 32.97 | 32.99 | 32.99 | 15,258 |
Aug 1, 2024 | 34.38 | 34.38 | 33.87 | 33.97 | 33.97 | 10,616 |
Jul 31, 2024 | 34.40 | 34.52 | 34.34 | 34.37 | 34.37 | 3,002 |
Jul 30, 2024 | 33.93 | 34.10 | 33.93 | 34.03 | 34.03 | 6,596 |
Jul 29, 2024 | 34.00 | 34.11 | 33.87 | 33.87 | 33.87 | 5,862 |
Jul 26, 2024 | 33.68 | 33.97 | 33.68 | 33.92 | 33.92 | 5,990 |
Jul 25, 2024 | 33.51 | 33.67 | 33.40 | 33.67 | 33.67 | 1,765 |
Jul 24, 2024 | 33.83 | 33.94 | 33.77 | 33.85 | 33.85 | 3,949 |
Jul 23, 2024 | 34.09 | 34.26 | 33.97 | 34.09 | 34.09 | 1,061 |
Jul 22, 2024 | 33.90 | 34.17 | 33.90 | 34.11 | 34.11 | 1,826 |
Jul 19, 2024 | 33.79 | 33.87 | 33.69 | 33.69 | 33.69 | 1,413 |
Jul 18, 2024 | 34.24 | 34.33 | 33.96 | 33.96 | 33.96 | 4,205 |
Jul 17, 2024 | 34.22 | 34.26 | 34.14 | 34.16 | 34.16 | 3,949 |
Jul 16, 2024 | 34.37 | 34.48 | 34.37 | 34.47 | 34.47 | 8,679 |
Jul 15, 2024 | 34.85 | 34.94 | 34.59 | 34.60 | 34.60 | 2,624 |
Jul 12, 2024 | 34.72 | 34.97 | 34.66 | 34.92 | 34.92 | 2,313 |
Jul 11, 2024 | 34.52 | 34.69 | 34.46 | 34.55 | 34.55 | 7,655 |
Jul 10, 2024 | 34.13 | 34.43 | 34.13 | 34.42 | 34.42 | 1,372 |
Jul 9, 2024 | 34.42 | 34.44 | 34.05 | 34.05 | 34.05 | 8,938 |
Jul 8, 2024 | 34.48 | 34.59 | 34.43 | 34.43 | 34.43 | 3,616 |
Jul 5, 2024 | 34.60 | 34.65 | 34.42 | 34.51 | 34.51 | 3,196 |
Jul 4, 2024 | 34.42 | 34.59 | 34.42 | 34.53 | 34.53 | 11,883 |
Jul 3, 2024 | 34.29 | 34.42 | 34.29 | 34.31 | 34.31 | 4,855 |
Jul 2, 2024 | 34.08 | 34.17 | 34.03 | 34.15 | 34.15 | 6,814 |
Jul 1, 2024 | 34.64 | 34.64 | 34.32 | 34.37 | 34.37 | 5,535 |
Jun 28, 2024 | 34.51 | 34.51 | 34.23 | 34.25 | 34.25 | 1,479 |
Jun 27, 2024 | 34.50 | 34.56 | 34.22 | 34.22 | 34.22 | 2,063 |
Jun 26, 2024 | 34.78 | 34.85 | 34.44 | 34.51 | 34.51 | 2,009 |
Jun 25, 2024 | 34.56 | 34.68 | 34.56 | 34.66 | 34.66 | 1,668 |
Jun 24, 2024 | 34.44 | 34.72 | 34.44 | 34.69 | 34.69 | 331 |
Jun 21, 2024 | 34.59 | 34.59 | 34.44 | 34.44 | 34.44 | 4,737 |
Jun 20, 2024 | 34.41 | 34.74 | 34.41 | 34.74 | 34.74 | 3,558 |
Jun 19, 2024 | 34.46 | 34.46 | 34.38 | 34.38 | 34.38 | 1,746 |
Jun 18, 2024 | 34.40 | 34.49 | 34.33 | 34.47 | 34.47 | 5,818 |
Jun 17, 2024 | 34.37 | 34.37 | 34.14 | 34.29 | 34.29 | 2,944 |
Jun 14, 2024 | 34.65 | 34.65 | 34.16 | 34.21 | 34.21 | 7,044 |
Jun 13, 2024 | 34.96 | 34.96 | 34.49 | 34.51 | 34.51 | 6,260 |
Jun 12, 2024 | 34.56 | 35.00 | 34.56 | 34.96 | 34.96 | 732 |
Jun 11, 2024 | 34.97 | 35.02 | 34.49 | 34.49 | 34.49 | 10,545 |
Jun 10, 2024 | 34.78 | 34.87 | 34.74 | 34.87 | 34.87 | 2,011 |
Jun 7, 2024 | 35.15 | 35.15 | 34.89 | 34.97 | 34.97 | 1,739 |
Jun 6, 2024 | 34.99 | 35.09 | 34.97 | 35.05 | 35.05 | 5,105 |
Jun 5, 2024 | 34.62 | 34.91 | 34.58 | 34.91 | 34.91 | 3,133 |
Jun 4, 2024 | 34.52 | 34.52 | 34.31 | 34.40 | 34.40 | 2,761 |
Jun 3, 2024 | 34.78 | 34.78 | 34.47 | 34.62 | 34.62 | 6,660 |
May 31, 2024 | 34.19 | 34.46 | 34.19 | 34.38 | 34.38 | 4,906 |
May 30, 2024 | 34.12 | 34.25 | 34.12 | 34.23 | 34.23 | 19 |
May 29, 2024 | 34.28 | 34.33 | 34.04 | 34.04 | 34.04 | 575 |
May 28, 2024 | 34.65 | 34.65 | 34.38 | 34.41 | 34.41 | 4,834 |
May 27, 2024 | 34.47 | 34.59 | 34.47 | 34.58 | 34.58 | 1,216 |
May 24, 2024 | 34.29 | 34.51 | 34.29 | 34.49 | 34.49 | 9,420 |
May 23, 2024 | 34.65 | 34.65 | 34.50 | 34.55 | 34.55 | 21,276 |
May 22, 2024 | 34.47 | 34.52 | 34.44 | 34.49 | 34.49 | 9,718 |
May 21, 2024 | 34.49 | 34.67 | 34.49 | 34.67 | 34.67 | 2,896 |
May 20, 2024 | 34.56 | 34.63 | 34.56 | 34.63 | 34.63 | 1,350 |
May 17, 2024 | 34.56 | 34.56 | 34.45 | 34.52 | 34.52 | 1,627 |
May 16, 2024 | 34.60 | 34.69 | 34.54 | 34.60 | 34.60 | 2,373 |
May 15, 2024 | 34.57 | 34.66 | 34.44 | 34.66 | 34.66 | 2,801 |
May 14, 2024 | 34.35 | 34.43 | 34.35 | 34.38 | 34.38 | 18,088 |
May 13, 2024 | 34.35 | 34.40 | 34.32 | 34.35 | 34.35 | 1,147 |
May 10, 2024 | 34.29 | 34.41 | 34.23 | 34.38 | 34.38 | 1,890 |
May 9, 2024 | 33.95 | 34.14 | 33.92 | 34.08 | 34.08 | 1,790 |
May 8, 2024 | 33.96 | 33.99 | 33.87 | 33.92 | 33.92 | 41,331 |
May 7, 2024 | 33.71 | 33.85 | 33.58 | 33.81 | 33.81 | 4,965 |
May 6, 2024 | 33.24 | 33.53 | 33.24 | 33.49 | 33.49 | 2,959 |
May 3, 2024 | 33.08 | 33.31 | 33.08 | 33.24 | 33.24 | 3,554 |
May 2, 2024 | 33.21 | 33.21 | 33.05 | 33.13 | 33.13 | 10,231 |
Apr 30, 2024 | 33.33 | 33.37 | 33.13 | 33.13 | 33.13 | 87,293 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%