Milan - Delayed Quote EUR
Amundi MSCI USA ESG Climate Net Zero Ambition CTB UCITS ETF Dis (LUSA.MI)
At close: December 30 at 4:48:41 PM GMT+1
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 |
---|---|---|---|---|---|---|
Dec 30, 2024 | 542.72 | 542.72 | 537.00 | 540.29 | 540.29 | 658 |
Dec 27, 2024 | 546.69 | 546.69 | 543.43 | 543.46 | 543.46 | 41 |
Dec 23, 2024 | 542.87 | 543.11 | 541.39 | 541.89 | 541.89 | 98 |
Dec 20, 2024 | 532.90 | 534.39 | 532.88 | 542.41 | 542.41 | 605 |
Dec 19, 2024 | 541.33 | 541.33 | 538.66 | 540.99 | 540.99 | 240 |
Dec 18, 2024 | 548.24 | 549.15 | 548.24 | 549.91 | 549.91 | 192 |
Dec 17, 2024 | 549.70 | 549.70 | 548.13 | 548.22 | 548.22 | 16 |
Dec 16, 2024 | 550.39 | 550.59 | 550.30 | 550.30 | 550.30 | 41 |
Dec 13, 2024 | 552.30 | 552.31 | 550.26 | 548.19 | 548.19 | 121 |
Dec 12, 2024 | 550.22 | 551.93 | 549.78 | 551.57 | 551.57 | 26 |
Dec 11, 2024 | 547.20 | 550.06 | 547.20 | 552.07 | 552.07 | 240 |
Dec 10, 2024 | 547.57 | 548.47 | 547.57 | 548.41 | 548.41 | 14 |
Dec 9, 2024 | 547.57 | 547.57 | 545.41 | 546.05 | 546.05 | 55 |
Dec 6, 2024 | 547.00 | 547.00 | 546.42 | 548.69 | 548.69 | 11 |
Dec 5, 2024 | 550.03 | 550.35 | 547.75 | 548.02 | 548.02 | 141 |
Dec 4, 2024 | 548.53 | 549.96 | 548.53 | 549.02 | 549.02 | 53 |
Dec 3, 2024 | 546.20 | 547.02 | 545.92 | 546.41 | 546.41 | 142 |
Dec 2, 2024 | 545.36 | 547.79 | 544.03 | 547.41 | 547.41 | 110 |
Nov 29, 2024 | 541.72 | 543.39 | 541.72 | 543.39 | 543.39 | 22 |
Nov 28, 2024 | 541.39 | 541.60 | 541.29 | 541.95 | 541.95 | 132 |
Nov 27, 2024 | 539.45 | 539.45 | 539.45 | 539.45 | 539.45 | - |
Nov 26, 2024 | 542.01 | 543.63 | 542.01 | 545.24 | 545.24 | 450 |
Nov 25, 2024 | 543.34 | 543.34 | 543.34 | 543.34 | 543.34 | - |
Nov 22, 2024 | 540.01 | 546.09 | 539.60 | 544.56 | 544.56 | 778 |
Nov 21, 2024 | 531.17 | 533.26 | 530.98 | 538.03 | 538.03 | 106 |
Nov 20, 2024 | 531.00 | 531.00 | 531.00 | 529.93 | 529.93 | 5 |
Nov 19, 2024 | 529.60 | 529.60 | 523.16 | 528.79 | 528.79 | 791 |
Nov 18, 2024 | 527.73 | 528.49 | 527.29 | 529.34 | 529.34 | 103 |
Nov 15, 2024 | 531.10 | 531.30 | 528.86 | 528.86 | 528.86 | 577 |
Nov 14, 2024 | 541.55 | 541.55 | 540.00 | 536.13 | 536.13 | 55 |
Nov 13, 2024 | 533.98 | 533.98 | 533.98 | 538.17 | 538.17 | 2 |
Nov 12, 2024 | 535.81 | 535.81 | 535.81 | 535.97 | 535.97 | 20 |
Nov 11, 2024 | 532.83 | 536.57 | 532.83 | 535.72 | 535.72 | 326 |
Nov 8, 2024 | 526.26 | 526.26 | 524.78 | 529.72 | 529.72 | 208 |
Nov 7, 2024 | 522.30 | 522.30 | 521.51 | 523.54 | 523.54 | 30 |
Nov 6, 2024 | 521.50 | 522.26 | 518.21 | 520.12 | 520.12 | 40 |
Nov 5, 2024 | 497.34 | 497.34 | 497.34 | 499.18 | 499.18 | 5 |
Nov 4, 2024 | 497.42 | 497.42 | 497.42 | 497.58 | 497.58 | 3 |
Nov 1, 2024 | 500.95 | 500.95 | 500.95 | 500.95 | 500.95 | - |
Oct 31, 2024 | 501.80 | 501.80 | 498.30 | 498.83 | 498.83 | 126 |
Oct 30, 2024 | 509.45 | 509.70 | 508.71 | 508.25 | 508.25 | 1,343 |
Oct 29, 2024 | 510.29 | 510.29 | 510.29 | 510.29 | 510.29 | - |
Oct 28, 2024 | 511.39 | 511.39 | 509.19 | 509.19 | 509.19 | 714 |
Oct 25, 2024 | 510.08 | 510.08 | 510.08 | 510.08 | 510.08 | - |
Oct 24, 2024 | 509.55 | 510.26 | 508.16 | 508.04 | 508.04 | 187 |
Oct 23, 2024 | 512.44 | 512.44 | 512.11 | 509.03 | 509.03 | 52 |
Oct 22, 2024 | 508.41 | 510.65 | 508.36 | 510.06 | 510.06 | 174 |
Oct 21, 2024 | 508.47 | 508.47 | 508.47 | 508.47 | 508.47 | - |
Oct 18, 2024 | 509.78 | 510.05 | 509.78 | 510.36 | 510.36 | 125 |
Oct 17, 2024 | 511.56 | 511.56 | 511.56 | 511.56 | 511.56 | - |
Oct 16, 2024 | 506.34 | 506.42 | 506.34 | 507.19 | 507.19 | 120 |
Oct 15, 2024 | 509.77 | 509.77 | 507.22 | 507.41 | 507.41 | 25 |
Oct 14, 2024 | 504.10 | 505.76 | 503.83 | 507.41 | 507.41 | 66 |
Oct 11, 2024 | 498.44 | 499.37 | 498.44 | 502.35 | 502.35 | 21 |
Oct 10, 2024 | 501.36 | 501.36 | 500.03 | 501.04 | 501.04 | 107 |
Oct 9, 2024 | 499.23 | 499.23 | 499.23 | 499.23 | 499.23 | - |
Oct 8, 2024 | 490.70 | 495.07 | 490.70 | 495.50 | 495.50 | 48 |
Oct 7, 2024 | 493.40 | 493.40 | 493.40 | 493.96 | 493.96 | 60 |
Oct 4, 2024 | 490.16 | 493.53 | 490.16 | 492.72 | 492.72 | 10 |
Oct 3, 2024 | 488.14 | 490.00 | 488.14 | 489.42 | 489.42 | 500 |
Oct 2, 2024 | 487.36 | 488.92 | 487.36 | 489.93 | 489.93 | 44 |
Oct 1, 2024 | 487.21 | 487.21 | 487.21 | 487.21 | 487.21 | - |
Sep 30, 2024 | 485.92 | 485.92 | 485.15 | 487.21 | 487.21 | 160 |
Sep 27, 2024 | 488.30 | 488.37 | 486.80 | 488.08 | 488.08 | 354 |
Sep 26, 2024 | 490.15 | 490.18 | 490.15 | 486.17 | 486.17 | 80 |
Sep 25, 2024 | 485.63 | 485.72 | 485.28 | 486.59 | 486.59 | 133 |
Sep 24, 2024 | 487.25 | 487.30 | 487.25 | 486.00 | 486.00 | 18 |
Sep 23, 2024 | 484.59 | 487.70 | 484.59 | 486.60 | 486.60 | 512 |
Sep 20, 2024 | 483.56 | 483.56 | 483.56 | 483.56 | 483.56 | 9 |
Sep 19, 2024 | 483.65 | 484.56 | 483.65 | 486.26 | 486.26 | 171 |
Sep 18, 2024 | 480.18 | 480.18 | 480.18 | 480.18 | 480.18 | - |
Sep 17, 2024 | 481.11 | 482.55 | 481.11 | 482.52 | 482.52 | 87 |
Sep 16, 2024 | 478.66 | 478.88 | 478.66 | 478.88 | 478.88 | 23 |
Sep 13, 2024 | 479.20 | 479.20 | 479.20 | 480.47 | 480.47 | 1 |
Sep 12, 2024 | 476.80 | 476.80 | 476.80 | 476.80 | 476.80 | - |
Sep 11, 2024 | 466.83 | 466.83 | 466.83 | 466.83 | 466.83 | 13 |
Sep 10, 2024 | 468.92 | 468.92 | 468.92 | 470.52 | 470.52 | 4 |
Sep 9, 2024 | 467.21 | 467.21 | 467.21 | 467.21 | 467.21 | 9 |
Sep 6, 2024 | 461.28 | 461.28 | 461.28 | 461.28 | 461.28 | - |
Sep 5, 2024 | 469.36 | 470.89 | 467.29 | 467.34 | 467.34 | 45 |
Sep 4, 2024 | 470.85 | 472.44 | 470.85 | 470.92 | 470.92 | 486 |
Sep 3, 2024 | 476.95 | 476.95 | 476.95 | 476.95 | 476.95 | - |
Sep 2, 2024 | 481.16 | 481.45 | 481.03 | 482.01 | 482.01 | 221 |
Aug 30, 2024 | 478.10 | 478.10 | 478.10 | 478.12 | 478.12 | 3 |
Aug 29, 2024 | 476.54 | 478.29 | 476.54 | 480.24 | 480.24 | 39 |
Aug 28, 2024 | 476.72 | 476.73 | 476.72 | 474.58 | 474.58 | 20 |
Aug 27, 2024 | 475.33 | 475.33 | 475.33 | 475.33 | 475.33 | - |
Aug 26, 2024 | 475.10 | 475.10 | 475.10 | 475.10 | 475.10 | - |
Aug 23, 2024 | 474.97 | 474.97 | 474.97 | 474.97 | 474.97 | - |
Aug 22, 2024 | 479.13 | 479.23 | 479.13 | 476.50 | 476.50 | 23 |
Aug 21, 2024 | 476.07 | 476.41 | 476.07 | 475.83 | 475.83 | 15 |
Aug 20, 2024 | 477.89 | 477.89 | 475.58 | 475.57 | 475.57 | 18 |
Aug 19, 2024 | 474.70 | 474.70 | 474.70 | 475.79 | 475.79 | 1 |
Aug 16, 2024 | 474.94 | 475.43 | 474.94 | 475.43 | 475.43 | 26 |
Aug 14, 2024 | 466.34 | 466.34 | 465.13 | 466.12 | 466.12 | 232 |
Aug 13, 2024 | 462.18 | 464.30 | 462.18 | 465.65 | 465.65 | 29 |
Aug 12, 2024 | 460.44 | 460.44 | 460.44 | 460.44 | 460.44 | - |
Aug 9, 2024 | 459.83 | 459.83 | 459.83 | 459.83 | 459.83 | - |
Aug 8, 2024 | 457.68 | 457.68 | 457.68 | 457.95 | 457.95 | 11 |
Aug 7, 2024 | 457.03 | 458.00 | 457.03 | 458.17 | 458.17 | 689 |
Aug 6, 2024 | 451.92 | 451.92 | 451.92 | 451.92 | 451.92 | - |
Aug 5, 2024 | 447.94 | 451.96 | 440.00 | 447.79 | 447.79 | 114 |
Aug 2, 2024 | 469.46 | 469.47 | 458.37 | 458.13 | 458.13 | 116 |
Aug 1, 2024 | 479.06 | 479.06 | 479.06 | 479.06 | 479.06 | - |
Jul 31, 2024 | 477.81 | 481.09 | 477.81 | 481.88 | 481.88 | 183 |
Jul 30, 2024 | 475.70 | 475.70 | 475.70 | 474.65 | 474.65 | 7 |
Jul 29, 2024 | 478.75 | 478.75 | 478.75 | 475.70 | 475.70 | 11 |
Jul 26, 2024 | 472.53 | 473.52 | 472.40 | 473.52 | 473.52 | 593 |
Jul 25, 2024 | 470.76 | 471.78 | 470.76 | 472.81 | 472.81 | 27 |
Jul 24, 2024 | 474.43 | 474.43 | 474.43 | 474.43 | 474.43 | - |
Jul 23, 2024 | 484.20 | 484.20 | 484.20 | 484.54 | 484.54 | 1 |
Jul 22, 2024 | 479.31 | 479.31 | 479.31 | 479.31 | 479.31 | - |
Jul 19, 2024 | 476.83 | 476.83 | 476.83 | 476.83 | 476.83 | - |
Jul 18, 2024 | 482.90 | 482.90 | 482.90 | 480.29 | 480.29 | 8 |
Jul 17, 2024 | 483.54 | 483.54 | 483.54 | 483.54 | 483.54 | - |
Jul 16, 2024 | 487.44 | 487.44 | 487.20 | 490.08 | 490.08 | 24 |
Jul 15, 2024 | 485.82 | 488.68 | 485.82 | 488.35 | 488.35 | 86 |
Jul 12, 2024 | 487.10 | 487.10 | 487.10 | 487.10 | 487.10 | - |
Jul 11, 2024 | 487.40 | 487.80 | 486.30 | 484.49 | 484.49 | 104 |
Jul 10, 2024 | 485.25 | 485.25 | 485.25 | 485.66 | 485.66 | 30 |
Jul 9, 2024 | 485.52 | 485.52 | 485.52 | 484.94 | 484.94 | 6 |
Jul 8, 2024 | 483.20 | 483.76 | 483.01 | 483.56 | 483.56 | 158 |
Jul 5, 2024 | 480.90 | 480.90 | 480.90 | 481.39 | 481.39 | 21 |
Jul 4, 2024 | 482.58 | 482.58 | 482.58 | 481.03 | 481.03 | 1 |
Jul 3, 2024 | 481.60 | 481.60 | 480.90 | 480.44 | 480.44 | 126 |
Jul 2, 2024 | 479.51 | 479.51 | 479.51 | 479.51 | 479.51 | - |
Jul 1, 2024 | 478.34 | 478.34 | 478.34 | 478.55 | 478.55 | 5 |
Jun 28, 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
Jun 27, 2024 | 480.41 | 480.41 | 480.41 | 480.19 | 480.19 | 6 |
Jun 26, 2024 | 481.38 | 481.38 | 479.50 | 479.54 | 479.54 | 4 |
Jun 25, 2024 | 477.87 | 477.87 | 477.87 | 478.56 | 478.56 | 11 |
Jun 24, 2024 | 479.77 | 479.77 | 479.77 | 479.80 | 479.80 | 2 |
Jun 21, 2024 | 479.96 | 479.96 | 479.96 | 479.96 | 479.96 | - |
Jun 20, 2024 | 480.95 | 480.95 | 480.95 | 480.95 | 480.95 | - |
Jun 19, 2024 | 479.80 | 479.80 | 478.69 | 479.33 | 479.33 | 52 |
Jun 18, 2024 | 478.40 | 478.40 | 478.40 | 478.14 | 478.14 | 12 |
Jun 17, 2024 | 474.81 | 475.70 | 474.77 | 475.70 | 475.70 | 194 |
Jun 14, 2024 | 474.84 | 474.84 | 474.84 | 474.84 | 474.84 | - |
Jun 13, 2024 | 471.60 | 471.60 | 471.60 | 471.83 | 471.83 | 22 |
Jun 12, 2024 | 470.00 | 470.00 | 470.00 | 470.12 | 470.12 | 30 |
Jun 11, 2024 | 467.24 | 467.24 | 467.24 | 467.24 | 467.24 | - |
Jun 10, 2024 | 466.29 | 466.29 | 466.29 | 466.29 | 466.29 | - |
Jun 7, 2024 | 459.59 | 459.59 | 459.59 | 463.99 | 463.99 | 10 |
Jun 6, 2024 | 460.41 | 460.41 | 460.41 | 460.46 | 460.46 | 11 |
Jun 5, 2024 | 459.10 | 459.10 | 459.10 | 459.10 | 459.10 | - |
Jun 4, 2024 | 453.52 | 453.52 | 453.52 | 453.52 | 453.52 | - |
Jun 3, 2024 | 455.10 | 455.10 | 455.09 | 453.87 | 453.87 | 73 |
May 31, 2024 | 451.95 | 451.95 | 449.01 | 449.01 | 449.01 | 5 |
May 30, 2024 | 453.72 | 453.72 | 453.72 | 453.72 | 453.72 | - |
May 29, 2024 | 456.60 | 457.76 | 456.60 | 457.59 | 457.59 | 288 |
May 28, 2024 | 458.00 | 458.47 | 458.00 | 458.21 | 458.21 | 391 |
May 27, 2024 | 459.10 | 459.10 | 457.81 | 457.81 | 457.81 | 54 |
May 24, 2024 | 457.57 | 458.20 | 457.57 | 458.20 | 458.20 | 34 |
May 23, 2024 | 461.58 | 461.58 | 461.58 | 461.58 | 461.58 | - |
May 22, 2024 | 461.67 | 461.67 | 461.67 | 461.67 | 461.67 | - |
May 21, 2024 | 459.61 | 460.01 | 459.41 | 459.41 | 459.41 | 13 |
May 20, 2024 | 458.84 | 460.01 | 458.84 | 460.01 | 460.01 | 27 |
May 17, 2024 | 459.90 | 459.90 | 459.90 | 458.48 | 458.48 | 2 |
May 16, 2024 | 460.60 | 460.60 | 460.60 | 460.60 | 460.60 | - |
May 15, 2024 | 459.09 | 459.09 | 459.09 | 459.09 | 459.09 | 1 |
May 14, 2024 | 454.77 | 454.77 | 454.77 | 454.77 | 454.77 | - |
May 13, 2024 | 454.87 | 454.87 | 454.87 | 454.87 | 454.87 | - |
May 10, 2024 | 455.21 | 455.21 | 455.21 | 455.21 | 455.21 | - |
May 9, 2024 | 453.58 | 453.58 | 453.58 | 453.58 | 453.58 | - |
May 8, 2024 | 451.60 | 451.80 | 451.60 | 452.42 | 452.42 | 23 |
May 7, 2024 | 452.00 | 452.50 | 452.00 | 452.36 | 452.36 | 187 |
May 6, 2024 | 448.68 | 449.13 | 448.68 | 449.13 | 449.13 | 4 |
May 3, 2024 | 445.47 | 445.47 | 445.47 | 445.47 | 445.47 | - |
May 2, 2024 | 441.81 | 441.81 | 441.81 | 441.81 | 441.81 | 16 |
Apr 30, 2024 | 445.95 | 445.95 | 445.95 | 445.95 | 445.95 | - |
Apr 29, 2024 | 447.13 | 447.13 | 447.13 | 447.13 | 447.13 | - |
Apr 26, 2024 | 447.63 | 447.63 | 447.63 | 447.63 | 447.63 | - |
Apr 25, 2024 | 438.38 | 438.38 | 438.38 | 438.38 | 438.38 | - |
Apr 24, 2024 | 444.02 | 444.02 | 444.02 | 444.02 | 444.02 | - |
Apr 23, 2024 | 443.53 | 443.53 | 443.53 | 443.53 | 443.53 | - |
Apr 22, 2024 | 439.80 | 439.90 | 439.80 | 437.81 | 437.81 | 69 |
Apr 19, 2024 | 439.09 | 439.09 | 439.09 | 438.49 | 438.49 | 36 |
Apr 18, 2024 | 442.20 | 442.20 | 442.20 | 443.40 | 443.40 | 142 |
Apr 17, 2024 | 447.00 | 447.30 | 447.00 | 443.63 | 443.63 | 138 |
Apr 16, 2024 | 446.11 | 446.11 | 445.30 | 446.15 | 446.15 | 62 |
Apr 15, 2024 | 453.16 | 453.16 | 453.16 | 452.11 | 452.11 | 233 |
Apr 12, 2024 | 456.51 | 456.51 | 455.70 | 453.76 | 453.76 | 126 |
Apr 11, 2024 | 449.90 | 449.90 | 449.90 | 451.76 | 451.76 | 3 |
Apr 10, 2024 | 452.00 | 452.20 | 449.99 | 451.20 | 451.20 | 1,251 |
Apr 9, 2024 | 450.01 | 450.01 | 449.00 | 448.51 | 448.51 | 342 |
Apr 8, 2024 | 450.70 | 450.70 | 450.70 | 451.29 | 451.29 | 14 |
Apr 5, 2024 | 450.34 | 450.34 | 450.34 | 450.34 | 450.34 | - |
Apr 4, 2024 | 452.60 | 452.80 | 452.44 | 453.77 | 453.77 | 60 |
Apr 3, 2024 | 453.70 | 453.70 | 453.70 | 453.90 | 453.90 | 22 |
Apr 2, 2024 | 458.15 | 458.19 | 453.20 | 453.20 | 453.20 | 51 |
Mar 28, 2024 | 457.70 | 457.70 | 457.70 | 458.15 | 458.15 | 33 |
Mar 27, 2024 | 454.13 | 454.13 | 454.13 | 454.13 | 454.13 | - |
Mar 26, 2024 | 454.75 | 454.75 | 454.75 | 454.75 | 454.75 | - |
Mar 25, 2024 | 454.20 | 454.20 | 454.20 | 453.82 | 453.82 | 11 |
Mar 22, 2024 | 456.61 | 456.61 | 456.61 | 455.94 | 455.94 | 12 |
Mar 21, 2024 | 452.30 | 452.30 | 452.30 | 456.37 | 456.37 | 44 |
Mar 20, 2024 | 449.30 | 449.40 | 449.30 | 449.07 | 449.07 | 11 |
Mar 19, 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
Mar 18, 2024 | 443.70 | 444.77 | 443.50 | 447.33 | 447.33 | 768 |
Mar 15, 2024 | 442.49 | 442.49 | 442.49 | 442.49 | 442.49 | - |
Mar 14, 2024 | 446.06 | 446.06 | 446.06 | 446.06 | 446.06 | - |
Mar 13, 2024 | 447.19 | 447.22 | 447.19 | 445.86 | 445.86 | 75 |
Mar 12, 2024 | 443.21 | 446.60 | 443.21 | 446.11 | 446.11 | 65 |
Mar 11, 2024 | 441.60 | 441.61 | 441.29 | 441.61 | 441.61 | 48 |
Mar 8, 2024 | 445.28 | 445.60 | 445.28 | 444.72 | 444.72 | 25 |
Mar 7, 2024 | 444.90 | 444.90 | 444.90 | 444.70 | 444.70 | 25 |
Mar 6, 2024 | 442.68 | 443.38 | 442.68 | 443.07 | 443.07 | 83 |
Mar 5, 2024 | 445.52 | 445.90 | 444.97 | 442.19 | 442.19 | 159 |
Mar 4, 2024 | 446.91 | 446.91 | 445.73 | 445.97 | 445.97 | 144 |
Mar 1, 2024 | 445.12 | 445.43 | 444.34 | 445.43 | 445.43 | 55 |
Feb 29, 2024 | 440.13 | 440.13 | 440.13 | 443.37 | 443.37 | 6 |
Feb 28, 2024 | 441.01 | 441.01 | 440.94 | 441.44 | 441.44 | 65 |
Feb 27, 2024 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - |
Feb 26, 2024 | 442.30 | 442.30 | 441.74 | 441.79 | 441.79 | 60 |
Feb 23, 2024 | 443.30 | 444.20 | 443.30 | 443.58 | 443.58 | 69 |
Feb 22, 2024 | 438.61 | 441.48 | 438.61 | 441.48 | 441.48 | 8 |
Feb 21, 2024 | 433.20 | 433.20 | 433.20 | 432.88 | 432.88 | 7 |
Feb 20, 2024 | 437.40 | 437.40 | 434.20 | 434.04 | 434.04 | 317 |
Feb 19, 2024 | 438.89 | 438.89 | 438.89 | 438.89 | 438.89 | - |
Feb 16, 2024 | 442.11 | 442.11 | 441.91 | 440.68 | 440.68 | 49 |
Feb 15, 2024 | 440.30 | 440.30 | 440.30 | 439.32 | 439.32 | 24 |
Feb 14, 2024 | 4.20 Dividend | |||||
Feb 14, 2024 | 438.21 | 438.22 | 438.21 | 437.68 | 437.68 | 46 |
Feb 13, 2024 | 442.84 | 442.85 | 441.46 | 442.15 | 437.95 | 257 |
Feb 12, 2024 | 444.01 | 446.25 | 444.01 | 446.25 | 442.01 | 248 |
Feb 9, 2024 | 442.01 | 442.60 | 442.01 | 442.82 | 438.62 | 69 |
Feb 8, 2024 | 442.00 | 442.00 | 441.52 | 441.31 | 437.12 | 1,009 |
Feb 7, 2024 | 440.65 | 440.65 | 440.65 | 440.65 | 436.47 | - |
Feb 6, 2024 | 437.51 | 440.55 | 437.40 | 438.15 | 433.99 | 76 |
Feb 5, 2024 | 436.71 | 437.80 | 436.20 | 436.80 | 432.65 | 30 |
Feb 2, 2024 | 431.89 | 435.60 | 430.84 | 435.51 | 431.37 | 48 |
Feb 1, 2024 | 428.64 | 428.64 | 426.82 | 426.82 | 422.77 | 44 |
Jan 31, 2024 | 431.88 | 431.88 | 428.76 | 428.76 | 424.69 | 31 |
Jan 30, 2024 | 432.61 | 432.61 | 432.61 | 432.61 | 428.50 | - |
Jan 29, 2024 | 430.40 | 430.40 | 430.40 | 431.39 | 427.29 | 20 |
Jan 26, 2024 | 429.05 | 429.05 | 429.05 | 430.03 | 425.95 | 43 |
Jan 25, 2024 | 430.61 | 430.61 | 430.61 | 430.61 | 426.52 | - |
Jan 24, 2024 | 427.99 | 428.20 | 427.99 | 428.21 | 424.14 | 85 |
Jan 23, 2024 | 426.36 | 426.36 | 426.36 | 426.62 | 422.57 | 2 |
Jan 22, 2024 | 425.74 | 425.74 | 425.74 | 425.74 | 421.70 | - |
Jan 19, 2024 | 419.81 | 420.51 | 419.65 | 421.02 | 417.02 | 417 |
Jan 18, 2024 | 417.09 | 417.09 | 417.09 | 418.07 | 414.10 | 10 |
Jan 17, 2024 | 416.68 | 416.68 | 416.68 | 416.68 | 412.72 | - |
Jan 16, 2024 | 418.36 | 418.36 | 418.36 | 418.36 | 414.39 | - |
Jan 15, 2024 | 416.08 | 416.08 | 416.08 | 416.08 | 412.13 | - |
Jan 12, 2024 | 415.20 | 415.28 | 414.98 | 414.98 | 411.04 | 269 |
Jan 11, 2024 | 416.78 | 416.78 | 412.48 | 412.48 | 408.56 | 59 |
Jan 10, 2024 | 414.10 | 414.10 | 414.10 | 414.10 | 410.17 | - |
Jan 9, 2024 | 414.35 | 414.35 | 414.35 | 414.35 | 410.42 | - |
Jan 8, 2024 | 409.85 | 409.85 | 409.85 | 409.85 | 405.96 | - |
Jan 5, 2024 | 408.60 | 408.60 | 408.60 | 409.01 | 405.13 | 24 |
Jan 4, 2024 | 409.30 | 409.30 | 409.10 | 410.47 | 406.57 | 96 |
Jan 3, 2024 | 413.10 | 413.10 | 411.20 | 411.20 | 407.30 | 28 |
Jan 2, 2024 | 413.52 | 413.76 | 412.76 | 412.76 | 408.84 | 48 |
Related Tickers
IEO iShares U.S. Oil & Gas Exploration & Production ETF
89.63
+1.45%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.60
+1.44%
VDE Vanguard Energy Index Fund ETF Shares
121.31
+1.39%
FTXN First Trust Nasdaq Oil & Gas ETF
28.75
+1.34%
XLE The Energy Select Sector SPDR Fund
85.66
+1.31%
IXC iShares Global Energy ETF
38.18
+1.30%
FENY Fidelity MSCI Energy Index ETF
23.84
+1.19%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.36
+1.17%
REZ iShares Residential and Multisector Real Estate ETF
81.02
+1.14%
USRT iShares Core U.S. REIT ETF
57.31
+1.13%
FXZ First Trust Materials AlphaDEX Fund
56.81
+1.12%
SMIN iShares MSCI India Small-Cap ETF
76.45
+1.02%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.58
+0.99%
NANR SPDR S&P North American Natural Resources ETF
51.11
+0.91%
GXG Global X MSCI Colombia ETF
22.80
+0.90%
RAAX VanEck Inflation Allocation ETF
28.19
+0.89%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.29
+0.87%
SLX VanEck Steel ETF
58.46
+0.86%
XME SPDR S&P Metals and Mining ETF
56.75
+0.85%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
93.64
+0.84%
GOEX Global X Gold Explorers ETF
29.43
+0.83%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.76
+0.82%
XLRE The Real Estate Select Sector SPDR Fund
40.67
+0.79%
EPU iShares MSCI Peru ETF
39.61
+0.77%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.18
+0.73%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.48
+0.65%
RING iShares MSCI Global Gold Miners ETF
28.11
+0.64%
IJJ iShares S&P Mid-Cap 400 Value ETF
124.96
+0.64%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.02
+0.63%
PSCC Invesco S&P SmallCap Consumer Staples ETF
38.04
+0.63%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.52
+0.63%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.23
+0.63%
GLD SPDR Gold Shares
242.13
+0.62%
SYLD Cambria Shareholder Yield ETF
68.47
+0.60%
KBWP Invesco KBW Property & Casualty Insurance ETF
116.06
+0.60%
HEDJ WisdomTree Europe Hedged Equity Fund
43.72
+0.59%
IAU iShares Gold Trust
49.51
+0.59%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.26
+0.57%
COWZ Pacer US Cash Cows 100 ETF
56.48
+0.57%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.22
+0.57%
FMAT Fidelity MSCI Materials Index ETF
48.19
+0.56%
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.84
+0.56%
EZM WisdomTree U.S. MidCap Earnings Fund
62.51
+0.56%
MLPX Global X MLP & Energy Infrastructure ETF
60.56
+0.55%
VFVA Vanguard U.S. Value Factor ETF Shares
118.38
+0.53%
EWC iShares MSCI Canada ETF
40.30
+0.52%
GRPM Invesco S&P MidCap 400 GARP ETF
112.75
+0.50%
VAW Vanguard Materials Index Fund ETF Shares
187.84
+0.50%
RSPM Invesco S&P 500 Equal Weight Materials ETF
32.57
+0.49%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
34.38
+0.47%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.06
+0.46%
WTV WisdomTree U.S. Value Fund
83.58
+0.46%
HOMZ The Hoya Capital Housing ETF
45.31
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.01
+0.44%
FLJH Franklin FTSE Japan Hedged ETF
31.34
+0.42%
GDX VanEck Gold Miners ETF
33.91
+0.41%
IYK iShares US Consumer Staples ETF
65.59
+0.41%
MDYV SPDR S&P 400 Mid Cap Value ETF
80.20
+0.41%
XLB The Materials Select Sector SPDR Fund
84.14
+0.41%
FNDA Schwab Fundamental U.S. Small Company ETF
29.70
+0.41%
DIVB iShares Core Dividend ETF
47.40
+0.40%
SPGP Invesco S&P 500 GARP ETF
104.88
+0.40%
EPI WisdomTree India Earnings Fund
45.27
+0.40%
FCEF First Trust Income Opportunity ETF
21.61
+0.39%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
95.56
+0.38%
IAK iShares U.S. Insurance ETF
126.47
+0.37%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.85
+0.36%
ONEY SPDR Russell 1000 Yield Focus ETF
108.86
+0.36%
DON WisdomTree U.S. MidCap Dividend Fund
50.97
+0.36%
IPKW Invesco International BuyBack Achievers ETF
39.71
+0.35%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
104.95
+0.35%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.21
+0.35%
PSC Principal U.S. Small-Cap ETF
51.27
+0.33%
SCHD Schwab U.S. Dividend Equity ETF
27.32
+0.33%
USAI Pacer American Energy Independence ETF
39.78
+0.33%
PID Invesco International Dividend Achievers ETF
18.31
+0.33%
BBP Virtus LifeSci Biotech Products ETF
60.02
+0.33%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.75
+0.32%
PCEF Invesco CEF Income Composite ETF
19.16
+0.31%
MGV Vanguard Mega Cap Value Index Fund
124.91
+0.31%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.14
+0.31%
FSTA Fidelity MSCI Consumer Staples Index ETF
49.43
+0.30%
KIE SPDR S&P Insurance ETF
56.52
+0.30%
IGRO iShares International Dividend Growth ETF
67.96
+0.30%
RWK Invesco S&P MidCap 400 Revenue ETF
116.23
+0.29%
ENFR Alerian Energy Infrastructure ETF
31.15
+0.29%
COM Direxion Auspice Broad Commodity Strategy ETF
28.32
+0.28%
DVY iShares Select Dividend ETF
131.29
+0.28%
ATMP Barclays ETN+ Select MLP ETN
28.28
+0.28%
PSCM Invesco S&P SmallCap Materials ETF
73.71
+0.28%
USCI United States Commodity Index Fund, LP
65.98
+0.28%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.28
+0.28%
EWW iShares MSCI Mexico ETF
46.82
+0.28%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
198.18
+0.28%
FDM First Trust Dow Jones Select MicroCap Index Fund
68.16
+0.28%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.72
+0.28%
PSP Invesco Global Listed Private Equity ETF
66.77
+0.27%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.96
+0.27%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.21
+0.26%
DXJ WisdomTree Japan Hedged Equity Fund
110.29
+0.25%