Milan - Delayed Quote EUR
Amundi EUR Overnight Return UCITS ETF Acc (LEONIA.MI)
111.36
+0.08
+(0.07%)
At close: April 30 at 5:35:00 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 | 111.38 | 111.38 | 111.30 | 111.36 | 111.36 | 10,890 |
Apr 28, 2025 | 111.35 | 111.35 | 111.28 | 111.31 | 111.31 | 6,316 |
Apr 25, 2025 | 111.32 | 111.32 | 111.31 | 111.31 | 111.31 | 407 |
Apr 24, 2025 | 111.30 | 111.32 | 111.28 | 111.32 | 111.32 | 14,321 |
Apr 23, 2025 | 111.31 | 111.37 | 111.27 | 111.32 | 111.32 | 26,604 |
Apr 22, 2025 | 111.31 | 111.37 | 111.23 | 111.36 | 111.36 | 10,735 |
Apr 17, 2025 | 111.27 | 111.34 | 111.21 | 111.28 | 111.28 | 7,926 |
Apr 16, 2025 | 111.19 | 111.24 | 111.19 | 111.22 | 111.22 | 12,473 |
Apr 15, 2025 | 111.22 | 111.24 | 111.18 | 111.22 | 111.22 | 19,967 |
Apr 14, 2025 | 111.21 | 111.24 | 111.19 | 111.21 | 111.21 | 47,076 |
Apr 11, 2025 | 111.18 | 111.22 | 111.17 | 111.19 | 111.19 | 30,412 |
Apr 10, 2025 | 111.00 | 111.23 | 111.00 | 111.23 | 111.23 | 40,841 |
Apr 9, 2025 | 111.10 | 111.22 | 111.10 | 111.22 | 111.22 | 13,157 |
Apr 8, 2025 | 111.10 | 111.19 | 111.10 | 111.17 | 111.17 | 25,544 |
Apr 7, 2025 | 111.23 | 111.23 | 111.03 | 111.18 | 111.18 | 20,870 |
Apr 4, 2025 | 111.14 | 111.18 | 111.09 | 111.13 | 111.13 | 23,698 |
Apr 3, 2025 | 111.10 | 111.19 | 111.10 | 111.17 | 111.17 | 19,904 |
Apr 2, 2025 | 111.16 | 111.17 | 111.09 | 111.14 | 111.14 | 36,533 |
Apr 1, 2025 | 111.14 | 111.15 | 111.09 | 111.15 | 111.15 | 62,522 |
Mar 31, 2025 | 111.10 | 111.14 | 111.06 | 111.06 | 111.06 | 49,921 |
Mar 28, 2025 | 111.08 | 111.10 | 111.05 | 111.08 | 111.08 | 29,648 |
Mar 27, 2025 | 111.07 | 111.10 | 111.05 | 111.07 | 111.07 | 7,030 |
Mar 26, 2025 | 111.04 | 111.09 | 111.01 | 111.08 | 111.08 | 10,410 |
Mar 25, 2025 | 111.06 | 111.06 | 111.00 | 111.03 | 111.03 | 11,730 |
Mar 24, 2025 | 111.05 | 111.08 | 111.00 | 111.01 | 111.01 | 9,052 |
Mar 21, 2025 | 111.04 | 111.05 | 111.01 | 111.03 | 111.03 | 13,488 |
Mar 20, 2025 | 111.04 | 111.04 | 111.00 | 111.03 | 111.03 | 9,414 |
Mar 19, 2025 | 111.05 | 111.05 | 110.98 | 111.00 | 111.00 | 34,126 |
Mar 18, 2025 | 111.01 | 111.06 | 110.99 | 111.04 | 111.04 | 18,687 |
Mar 17, 2025 | 111.04 | 111.10 | 110.98 | 111.03 | 111.03 | 31,326 |
Mar 14, 2025 | 110.93 | 111.03 | 110.93 | 111.03 | 111.03 | 72,206 |
Mar 13, 2025 | 110.95 | 111.01 | 110.95 | 111.01 | 111.01 | 11,284 |
Mar 12, 2025 | 110.97 | 111.03 | 110.90 | 110.97 | 110.97 | 28,742 |
Mar 11, 2025 | 110.91 | 110.98 | 110.90 | 110.96 | 110.96 | 44,408 |
Mar 10, 2025 | 110.90 | 110.98 | 110.90 | 110.98 | 110.98 | 19,924 |
Mar 7, 2025 | 110.97 | 111.00 | 110.90 | 110.95 | 110.95 | 22,345 |
Mar 6, 2025 | 110.93 | 110.96 | 110.89 | 110.95 | 110.95 | 14,130 |
Mar 5, 2025 | 110.93 | 110.94 | 110.86 | 110.90 | 110.90 | 26,705 |
Mar 4, 2025 | 110.89 | 110.92 | 110.88 | 110.89 | 110.89 | 7,220 |
Mar 3, 2025 | 110.88 | 110.92 | 110.87 | 110.88 | 110.88 | 10,169 |
Feb 28, 2025 | 110.91 | 111.01 | 110.82 | 110.92 | 110.92 | 34,438 |
Feb 27, 2025 | 110.86 | 110.90 | 110.81 | 110.85 | 110.85 | 15,489 |
Feb 26, 2025 | 110.77 | 110.88 | 110.77 | 110.86 | 110.86 | 39,812 |
Feb 25, 2025 | 110.83 | 110.86 | 110.78 | 110.81 | 110.81 | 20,482 |
Feb 24, 2025 | 110.81 | 110.88 | 110.80 | 110.81 | 110.81 | 21,201 |
Feb 21, 2025 | 110.81 | 110.85 | 110.78 | 110.83 | 110.83 | 12,970 |
Feb 20, 2025 | 110.82 | 110.84 | 110.79 | 110.84 | 110.84 | 13,845 |
Feb 19, 2025 | 110.79 | 110.81 | 110.75 | 110.79 | 110.79 | 17,912 |
Feb 18, 2025 | 110.74 | 110.78 | 110.73 | 110.75 | 110.75 | 61,475 |
Feb 17, 2025 | 110.73 | 110.77 | 110.73 | 110.75 | 110.75 | 13,477 |
Feb 14, 2025 | 110.78 | 110.78 | 110.73 | 110.73 | 110.73 | 18,201 |
Feb 13, 2025 | 110.75 | 110.75 | 110.73 | 110.74 | 110.74 | 8,223 |
Feb 12, 2025 | 110.74 | 110.79 | 110.70 | 110.75 | 110.75 | 35,694 |
Feb 11, 2025 | 110.74 | 110.74 | 110.71 | 110.71 | 110.71 | 33,308 |
Feb 10, 2025 | 110.73 | 110.75 | 110.71 | 110.73 | 110.73 | 29,751 |
Feb 7, 2025 | 110.69 | 110.74 | 110.69 | 110.72 | 110.72 | 12,620 |
Feb 6, 2025 | 110.72 | 110.73 | 110.68 | 110.72 | 110.72 | 13,351 |
Feb 5, 2025 | 110.69 | 110.70 | 110.66 | 110.69 | 110.69 | 17,128 |
Feb 4, 2025 | 110.63 | 110.72 | 110.63 | 110.69 | 110.69 | 7,892 |
Feb 3, 2025 | 110.67 | 110.74 | 110.62 | 110.65 | 110.65 | 17,591 |
Jan 31, 2025 | 110.66 | 110.66 | 110.61 | 110.65 | 110.65 | 15,292 |
Jan 30, 2025 | 110.61 | 110.66 | 110.58 | 110.64 | 110.64 | 21,541 |
Jan 29, 2025 | 110.60 | 110.62 | 110.57 | 110.59 | 110.59 | 29,373 |
Jan 28, 2025 | 110.62 | 110.62 | 110.57 | 110.62 | 110.62 | 7,854 |
Jan 27, 2025 | 110.61 | 110.64 | 110.55 | 110.60 | 110.60 | 15,073 |
Jan 24, 2025 | 110.60 | 110.60 | 110.54 | 110.56 | 110.56 | 8,100 |
Jan 23, 2025 | 110.59 | 110.61 | 110.53 | 110.61 | 110.61 | 11,580 |
Jan 22, 2025 | 110.53 | 110.56 | 110.50 | 110.54 | 110.54 | 32,439 |
Jan 21, 2025 | 110.50 | 110.57 | 110.50 | 110.53 | 110.53 | 14,282 |
Jan 20, 2025 | 110.54 | 110.57 | 110.47 | 110.52 | 110.52 | 77,526 |
Jan 17, 2025 | 110.54 | 110.54 | 110.47 | 110.52 | 110.52 | 64,786 |
Jan 16, 2025 | 110.50 | 110.54 | 110.47 | 110.51 | 110.51 | 9,203 |
Jan 15, 2025 | 110.52 | 110.54 | 110.47 | 110.49 | 110.49 | 11,391 |
Jan 14, 2025 | 110.51 | 110.60 | 110.47 | 110.48 | 110.48 | 25,943 |
Jan 13, 2025 | 110.50 | 110.52 | 110.44 | 110.49 | 110.49 | 36,681 |
Jan 10, 2025 | 110.44 | 110.50 | 110.43 | 110.47 | 110.47 | 24,000 |
Jan 9, 2025 | 110.43 | 110.49 | 110.42 | 110.45 | 110.45 | 22,228 |
Jan 8, 2025 | 110.46 | 110.46 | 110.39 | 110.43 | 110.43 | 6,666 |
Jan 7, 2025 | 110.39 | 110.44 | 110.35 | 110.42 | 110.42 | 24,621 |
Jan 6, 2025 | 110.44 | 110.48 | 110.41 | 110.43 | 110.43 | 14,316 |
Jan 3, 2025 | 110.43 | 110.45 | 110.35 | 110.41 | 110.41 | 46,267 |
Jan 2, 2025 | 110.46 | 110.46 | 110.33 | 110.39 | 110.39 | 99,263 |
Dec 30, 2024 | 110.40 | 110.40 | 110.35 | 110.39 | 110.39 | 6,190 |
Dec 27, 2024 | 110.40 | 110.40 | 110.31 | 110.40 | 110.40 | 46,305 |
Dec 23, 2024 | 110.26 | 110.33 | 110.23 | 110.31 | 110.31 | 17,470 |
Dec 20, 2024 | 110.30 | 110.44 | 110.21 | 110.33 | 110.33 | 159,713 |
Dec 19, 2024 | 110.23 | 110.42 | 110.23 | 110.27 | 110.27 | 77,306 |
Dec 18, 2024 | 110.21 | 110.29 | 110.21 | 110.23 | 110.23 | 14,944 |
Dec 17, 2024 | 110.21 | 110.25 | 110.21 | 110.21 | 110.21 | 10,198 |
Dec 16, 2024 | 110.23 | 110.29 | 110.15 | 110.21 | 110.21 | 12,880 |
Dec 13, 2024 | 110.23 | 110.23 | 110.16 | 110.21 | 110.21 | 6,303 |
Dec 12, 2024 | 110.21 | 110.23 | 110.13 | 110.23 | 110.23 | 7,524 |
Dec 11, 2024 | 110.19 | 110.22 | 110.14 | 110.19 | 110.19 | 9,632 |
Dec 10, 2024 | 110.15 | 110.20 | 110.15 | 110.17 | 110.17 | 18,613 |
Dec 9, 2024 | 110.19 | 110.19 | 110.13 | 110.17 | 110.17 | 10,841 |
Dec 6, 2024 | 110.12 | 110.17 | 110.12 | 110.17 | 110.17 | 8,291 |
Dec 5, 2024 | 110.07 | 110.17 | 110.07 | 110.14 | 110.14 | 10,639 |
Dec 4, 2024 | 110.08 | 110.12 | 110.08 | 110.10 | 110.10 | 13,496 |
Dec 3, 2024 | 110.12 | 110.13 | 110.02 | 110.10 | 110.10 | 6,391 |
Dec 2, 2024 | 110.06 | 110.12 | 109.92 | 110.09 | 110.09 | 24,008 |
Nov 29, 2024 | 110.11 | 110.11 | 110.04 | 110.04 | 110.04 | 15,877 |
Nov 28, 2024 | 110.10 | 110.10 | 110.04 | 110.07 | 110.07 | 7,073 |
Nov 27, 2024 | 110.06 | 110.07 | 110.02 | 110.05 | 110.05 | 8,982 |
Nov 26, 2024 | 110.04 | 110.07 | 110.00 | 110.01 | 110.01 | 26,813 |
Nov 25, 2024 | 110.00 | 110.03 | 110.00 | 110.01 | 110.01 | 5,565 |
Nov 22, 2024 | 110.04 | 110.04 | 109.99 | 110.00 | 110.00 | 11,230 |
Nov 21, 2024 | 109.96 | 110.00 | 109.84 | 110.00 | 110.00 | 10,099 |
Nov 20, 2024 | 109.97 | 109.97 | 109.95 | 109.95 | 109.95 | 12,562 |
Nov 19, 2024 | 109.94 | 109.97 | 109.93 | 109.94 | 109.94 | 13,360 |
Nov 18, 2024 | 109.94 | 109.94 | 109.93 | 109.94 | 109.94 | 11,055 |
Nov 15, 2024 | 109.95 | 109.95 | 109.91 | 109.93 | 109.93 | 4,785 |
Nov 14, 2024 | 109.95 | 110.00 | 109.89 | 109.95 | 109.95 | 152,395 |
Nov 13, 2024 | 109.92 | 109.92 | 109.86 | 109.89 | 109.89 | 10,973 |
Nov 12, 2024 | 109.92 | 109.92 | 109.84 | 109.88 | 109.88 | 32,805 |
Nov 11, 2024 | 109.91 | 109.91 | 109.86 | 109.87 | 109.87 | 15,961 |
Nov 8, 2024 | 109.85 | 109.88 | 109.85 | 109.88 | 109.88 | 5,813 |
Nov 7, 2024 | 109.87 | 109.88 | 109.84 | 109.86 | 109.86 | 10,292 |
Nov 6, 2024 | 109.81 | 109.86 | 109.81 | 109.86 | 109.86 | 8,761 |
Nov 5, 2024 | 109.80 | 109.83 | 109.80 | 109.83 | 109.83 | 2,842 |
Nov 4, 2024 | 109.85 | 109.85 | 109.80 | 109.81 | 109.81 | 5,708 |
Nov 1, 2024 | 109.78 | 109.84 | 109.75 | 109.81 | 109.81 | 3,573 |
Oct 31, 2024 | 109.75 | 109.88 | 109.75 | 109.79 | 109.79 | 43,956 |
Oct 30, 2024 | 109.80 | 109.81 | 109.74 | 109.77 | 109.77 | 20,882 |
Oct 29, 2024 | 109.79 | 109.79 | 109.73 | 109.76 | 109.76 | 11,439 |
Oct 28, 2024 | 109.78 | 109.78 | 109.74 | 109.75 | 109.75 | 8,786 |
Oct 25, 2024 | 109.76 | 109.76 | 109.73 | 109.75 | 109.75 | 3,781 |
Oct 24, 2024 | 109.74 | 109.76 | 109.72 | 109.76 | 109.76 | 6,713 |
Oct 23, 2024 | 109.70 | 109.76 | 109.68 | 109.73 | 109.73 | 117,224 |
Oct 22, 2024 | 109.67 | 109.70 | 109.67 | 109.70 | 109.70 | 19,211 |
Oct 21, 2024 | 109.71 | 109.71 | 109.65 | 109.70 | 109.70 | 40,695 |
Oct 18, 2024 | 109.66 | 109.69 | 109.62 | 109.67 | 109.67 | 31,325 |
Oct 17, 2024 | 109.65 | 109.68 | 109.62 | 109.65 | 109.65 | 29,452 |
Oct 16, 2024 | 109.65 | 109.68 | 109.60 | 109.63 | 109.63 | 9,381 |
Oct 15, 2024 | 109.60 | 109.68 | 109.60 | 109.62 | 109.62 | 14,913 |
Oct 14, 2024 | 109.63 | 109.63 | 109.58 | 109.60 | 109.60 | 16,543 |
Oct 11, 2024 | 109.58 | 109.61 | 109.58 | 109.60 | 109.60 | 8,499 |
Oct 10, 2024 | 109.56 | 109.61 | 109.55 | 109.58 | 109.58 | 12,045 |
Oct 9, 2024 | 109.52 | 109.61 | 109.52 | 109.55 | 109.55 | 14,538 |
Oct 8, 2024 | 109.54 | 109.59 | 109.50 | 109.50 | 109.50 | 10,901 |
Oct 7, 2024 | 109.54 | 109.54 | 109.48 | 109.53 | 109.53 | 21,107 |
Oct 4, 2024 | 109.53 | 109.61 | 109.50 | 109.52 | 109.52 | 15,517 |
Oct 3, 2024 | 109.49 | 109.55 | 109.49 | 109.51 | 109.51 | 24,405 |
Oct 2, 2024 | 109.48 | 109.51 | 109.47 | 109.47 | 109.47 | 14,847 |
Oct 1, 2024 | 109.53 | 109.53 | 109.46 | 109.47 | 109.47 | 51,116 |
Sep 30, 2024 | 109.49 | 109.52 | 109.45 | 109.49 | 109.49 | 8,772 |
Sep 27, 2024 | 109.51 | 109.52 | 109.43 | 109.47 | 109.47 | 14,729 |
Sep 26, 2024 | 109.44 | 109.50 | 109.44 | 109.50 | 109.50 | 13,087 |
Sep 25, 2024 | 109.45 | 109.47 | 109.39 | 109.44 | 109.44 | 23,433 |
Sep 24, 2024 | 109.41 | 109.43 | 109.41 | 109.42 | 109.42 | 18,643 |
Sep 23, 2024 | 109.44 | 109.44 | 109.41 | 109.42 | 109.42 | 6,032 |
Sep 20, 2024 | 109.38 | 109.42 | 109.32 | 109.40 | 109.40 | 30,352 |
Sep 19, 2024 | 109.43 | 109.43 | 109.36 | 109.37 | 109.37 | 12,835 |
Sep 18, 2024 | 109.34 | 109.40 | 109.32 | 109.40 | 109.40 | 50,024 |
Sep 17, 2024 | 109.36 | 109.37 | 109.33 | 109.33 | 109.33 | 6,306 |
Sep 16, 2024 | 109.32 | 109.37 | 109.32 | 109.35 | 109.35 | 9,135 |
Sep 13, 2024 | 109.32 | 109.34 | 109.30 | 109.33 | 109.33 | 5,079 |
Sep 12, 2024 | 109.35 | 109.35 | 109.32 | 109.33 | 109.33 | 15,695 |
Sep 11, 2024 | 109.31 | 109.31 | 109.28 | 109.29 | 109.29 | 8,818 |
Sep 10, 2024 | 109.28 | 109.30 | 109.28 | 109.28 | 109.28 | 6,587 |
Sep 9, 2024 | 109.29 | 109.29 | 109.26 | 109.29 | 109.29 | 10,059 |
Sep 6, 2024 | 109.27 | 109.29 | 109.23 | 109.24 | 109.24 | 12,526 |
Sep 5, 2024 | 109.24 | 109.29 | 109.18 | 109.24 | 109.24 | 24,033 |
Sep 4, 2024 | 109.19 | 109.23 | 109.12 | 109.21 | 109.21 | 15,174 |
Sep 3, 2024 | 109.17 | 109.22 | 109.17 | 109.19 | 109.19 | 2,200 |
Sep 2, 2024 | 109.21 | 109.21 | 109.16 | 109.18 | 109.18 | 12,213 |
Aug 30, 2024 | 109.14 | 109.18 | 109.14 | 109.18 | 109.18 | 7,791 |
Aug 29, 2024 | 109.13 | 109.17 | 109.13 | 109.16 | 109.16 | 1,723 |
Aug 28, 2024 | 109.11 | 109.17 | 109.10 | 109.12 | 109.12 | 19,853 |
Aug 27, 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | 3,728 |
Aug 26, 2024 | 109.15 | 109.15 | 109.10 | 109.11 | 109.11 | 20,083 |
Aug 23, 2024 | 109.09 | 109.12 | 109.09 | 109.12 | 109.12 | 18,593 |
Aug 22, 2024 | 109.10 | 109.12 | 109.09 | 109.09 | 109.09 | 6,174 |
Aug 21, 2024 | 109.07 | 109.10 | 109.07 | 109.08 | 109.08 | 10,840 |
Aug 20, 2024 | 109.02 | 109.04 | 109.02 | 109.04 | 109.04 | 4,435 |
Aug 19, 2024 | 109.05 | 109.05 | 109.01 | 109.02 | 109.02 | 16,331 |
Aug 16, 2024 | 108.97 | 109.02 | 108.97 | 109.01 | 109.01 | 5,868 |
Aug 14, 2024 | 108.99 | 108.99 | 108.94 | 108.97 | 108.97 | 19,917 |
Aug 13, 2024 | 108.97 | 108.97 | 108.91 | 108.97 | 108.97 | 4,302 |
Aug 12, 2024 | 108.94 | 108.97 | 108.94 | 108.97 | 108.97 | 2,740 |
Aug 9, 2024 | 108.98 | 109.01 | 108.86 | 108.96 | 108.96 | 11,096 |
Aug 8, 2024 | 108.94 | 108.94 | 108.93 | 108.94 | 108.94 | 8,502 |
Aug 7, 2024 | 108.94 | 108.97 | 108.92 | 108.93 | 108.93 | 75,459 |
Aug 6, 2024 | 108.91 | 108.92 | 108.90 | 108.90 | 108.90 | 9,299 |
Aug 5, 2024 | 108.87 | 108.92 | 108.86 | 108.90 | 108.90 | 22,059 |
Aug 2, 2024 | 108.89 | 108.94 | 108.86 | 108.88 | 108.88 | 37,532 |
Aug 1, 2024 | 108.87 | 108.92 | 108.82 | 108.87 | 108.87 | 20,090 |
Jul 31, 2024 | 108.82 | 108.88 | 108.82 | 108.84 | 108.84 | 21,107 |
Jul 30, 2024 | 108.83 | 108.84 | 108.82 | 108.82 | 108.82 | 4,207 |
Jul 29, 2024 | 108.84 | 108.84 | 108.81 | 108.82 | 108.82 | 14,003 |
Jul 26, 2024 | 108.78 | 108.82 | 108.78 | 108.81 | 108.81 | 7,169 |
Jul 25, 2024 | 108.80 | 108.80 | 108.77 | 108.79 | 108.79 | 6,665 |
Jul 24, 2024 | 108.79 | 108.79 | 108.73 | 108.75 | 108.75 | 9,973 |
Jul 23, 2024 | 108.72 | 108.75 | 108.72 | 108.75 | 108.75 | 9,377 |
Jul 22, 2024 | 108.70 | 108.75 | 108.70 | 108.73 | 108.73 | 8,098 |
Jul 19, 2024 | 108.73 | 108.76 | 108.71 | 108.72 | 108.72 | 43,692 |
Jul 18, 2024 | 108.69 | 108.71 | 108.68 | 108.71 | 108.71 | 3,465 |
Jul 17, 2024 | 108.69 | 108.69 | 108.67 | 108.68 | 108.68 | 5,849 |
Jul 16, 2024 | 108.65 | 108.67 | 108.65 | 108.67 | 108.67 | 5,572 |
Jul 15, 2024 | 108.67 | 108.67 | 108.64 | 108.65 | 108.65 | 6,209 |
Jul 12, 2024 | 108.63 | 108.67 | 108.61 | 108.65 | 108.65 | 68,594 |
Jul 11, 2024 | 108.67 | 108.67 | 108.64 | 108.64 | 108.64 | 9,248 |
Jul 10, 2024 | 108.61 | 108.62 | 108.58 | 108.61 | 108.61 | 16,314 |
Jul 9, 2024 | 108.61 | 108.61 | 108.60 | 108.61 | 108.61 | 3,484 |
Jul 8, 2024 | 108.60 | 108.62 | 108.57 | 108.60 | 108.60 | 11,050 |
Jul 5, 2024 | 108.56 | 108.59 | 108.56 | 108.59 | 108.59 | 5,285 |
Jul 4, 2024 | 108.60 | 108.60 | 108.57 | 108.59 | 108.59 | 7,377 |
Jul 3, 2024 | 108.57 | 108.57 | 108.52 | 108.56 | 108.56 | 15,594 |
Jul 2, 2024 | 108.53 | 108.54 | 108.52 | 108.52 | 108.52 | 11,069 |
Jul 1, 2024 | 108.52 | 108.54 | 108.52 | 108.52 | 108.52 | 23,922 |
Jun 28, 2024 | 108.50 | 108.52 | 108.49 | 108.51 | 108.51 | 8,605 |
Jun 27, 2024 | 108.50 | 108.51 | 108.49 | 108.50 | 108.50 | 8,010 |
Jun 26, 2024 | 108.49 | 108.49 | 108.46 | 108.46 | 108.46 | 5,883 |
Jun 25, 2024 | 108.46 | 108.46 | 108.44 | 108.46 | 108.46 | 28,817 |
Jun 24, 2024 | 108.44 | 108.46 | 108.44 | 108.44 | 108.44 | 10,728 |
Jun 21, 2024 | 108.44 | 108.45 | 108.42 | 108.43 | 108.43 | 12,196 |
Jun 20, 2024 | 108.42 | 108.43 | 108.40 | 108.43 | 108.43 | 20,095 |
Jun 19, 2024 | 108.41 | 108.47 | 108.38 | 108.39 | 108.39 | 7,809 |
Jun 18, 2024 | 108.36 | 108.38 | 108.34 | 108.38 | 108.38 | 6,312 |
Jun 17, 2024 | 108.36 | 108.37 | 108.36 | 108.37 | 108.37 | 4,188 |
Jun 14, 2024 | 108.37 | 108.37 | 108.31 | 108.36 | 108.36 | 146,939 |
Jun 13, 2024 | 108.35 | 108.36 | 108.33 | 108.35 | 108.35 | 17,160 |
Jun 12, 2024 | 108.33 | 108.36 | 108.33 | 108.34 | 108.34 | 14,118 |
Jun 11, 2024 | 108.29 | 108.33 | 108.29 | 108.30 | 108.30 | 38,559 |
Jun 10, 2024 | 108.25 | 108.30 | 108.25 | 108.28 | 108.28 | 15,379 |
Jun 7, 2024 | 108.25 | 108.27 | 108.25 | 108.27 | 108.27 | 5,102 |
Jun 6, 2024 | 108.28 | 108.28 | 108.23 | 108.25 | 108.25 | 37,493 |
Jun 5, 2024 | 108.25 | 108.28 | 108.23 | 108.23 | 108.23 | 9,752 |
Jun 4, 2024 | 108.19 | 108.23 | 108.19 | 108.23 | 108.23 | 11,121 |
Jun 3, 2024 | 108.18 | 108.23 | 108.18 | 108.21 | 108.21 | 36,067 |
May 31, 2024 | 108.19 | 108.22 | 108.19 | 108.21 | 108.21 | 8,037 |
May 30, 2024 | 108.18 | 108.19 | 108.15 | 108.19 | 108.19 | 17,938 |
May 29, 2024 | 108.15 | 108.17 | 108.13 | 108.15 | 108.15 | 22,760 |
May 28, 2024 | 108.14 | 108.16 | 108.13 | 108.13 | 108.13 | 11,033 |
May 27, 2024 | 108.15 | 108.16 | 108.10 | 108.12 | 108.12 | 12,517 |
May 24, 2024 | 108.13 | 108.14 | 108.09 | 108.12 | 108.12 | 87,812 |
May 23, 2024 | 108.12 | 108.12 | 108.09 | 108.10 | 108.10 | 9,969 |
May 22, 2024 | 108.08 | 108.08 | 108.05 | 108.06 | 108.06 | 6,709 |
May 21, 2024 | 108.04 | 108.06 | 108.03 | 108.04 | 108.04 | 39,374 |
May 20, 2024 | 108.03 | 108.04 | 108.02 | 108.04 | 108.04 | 11,498 |
May 17, 2024 | 108.04 | 108.04 | 108.00 | 108.02 | 108.02 | 59,674 |
May 16, 2024 | 108.05 | 108.06 | 108.01 | 108.03 | 108.03 | 26,005 |
May 15, 2024 | 108.02 | 108.02 | 107.96 | 107.99 | 107.99 | 6,931 |
May 14, 2024 | 107.96 | 108.01 | 107.94 | 108.01 | 108.01 | 46,830 |
May 13, 2024 | 107.96 | 107.98 | 107.94 | 107.98 | 107.98 | 9,676 |
May 10, 2024 | 107.95 | 107.97 | 107.95 | 107.96 | 107.96 | 11,193 |
May 9, 2024 | 107.93 | 107.96 | 107.93 | 107.93 | 107.93 | 4,777 |
May 8, 2024 | 107.89 | 107.94 | 107.88 | 107.92 | 107.92 | 10,994 |
May 7, 2024 | 107.93 | 107.93 | 107.85 | 107.90 | 107.90 | 14,999 |
May 6, 2024 | 107.90 | 107.93 | 107.87 | 107.89 | 107.89 | 24,320 |
May 3, 2024 | 107.85 | 107.93 | 107.83 | 107.86 | 107.86 | 25,794 |
May 2, 2024 | 107.89 | 107.90 | 107.85 | 107.87 | 107.87 | 19,333 |
Apr 30, 2024 | 107.81 | 107.85 | 107.81 | 107.85 | 107.85 | 15,050 |
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%