Vienna - Delayed Quote EUR
Multi Units Luxembourg - Lyxor MSCI Eastern Europe Ex Russia UCITS ETF (LY24.VI)
29.76
-0.40
(-1.31%)
At close: May 6 at 5:32:03 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 6, 2025 | 29.97 | 29.97 | 29.48 | 29.76 | 29.76 | - |
May 5, 2025 | 30.11 | 30.16 | 29.96 | 30.16 | 30.16 | - |
May 2, 2025 | 29.87 | 30.36 | 29.87 | 30.36 | 30.36 | - |
Apr 30, 2025 | 30.23 | 30.23 | 29.44 | 29.61 | 29.61 | - |
Apr 29, 2025 | 30.28 | 30.39 | 30.17 | 30.19 | 30.19 | - |
Apr 28, 2025 | 30.23 | 30.23 | 30.10 | 30.10 | 30.10 | - |
Apr 25, 2025 | 30.14 | 30.21 | 30.10 | 30.11 | 30.11 | - |
Apr 24, 2025 | 29.52 | 30.06 | 29.43 | 30.06 | 30.06 | - |
Apr 23, 2025 | 29.31 | 29.60 | 29.30 | 29.60 | 29.60 | - |
Apr 22, 2025 | 28.52 | 28.84 | 28.52 | 28.84 | 28.84 | - |
Apr 17, 2025 | 28.27 | 28.42 | 28.27 | 28.33 | 28.33 | - |
Apr 16, 2025 | 27.86 | 28.19 | 27.86 | 28.19 | 28.19 | - |
Apr 15, 2025 | 28.27 | 28.27 | 27.84 | 28.01 | 28.01 | - |
Apr 14, 2025 | 27.74 | 27.86 | 27.71 | 27.71 | 27.71 | - |
Apr 11, 2025 | 27.66 | 27.66 | 27.09 | 27.09 | 27.09 | - |
Apr 10, 2025 | 27.45 | 27.95 | 27.45 | 27.50 | 27.50 | - |
Apr 9, 2025 | 26.55 | 26.55 | 26.18 | 26.36 | 26.36 | - |
Apr 8, 2025 | 26.47 | 27.05 | 26.47 | 26.88 | 26.88 | - |
Apr 7, 2025 | 25.31 | 25.98 | 25.31 | 25.95 | 25.95 | 999 |
Apr 4, 2025 | 28.30 | 28.30 | 26.65 | 26.65 | 26.65 | - |
Apr 3, 2025 | 29.61 | 29.61 | 28.57 | 28.57 | 28.57 | - |
Apr 2, 2025 | 29.98 | 30.14 | 29.76 | 30.14 | 30.14 | - |
Apr 1, 2025 | 29.93 | 29.97 | 29.92 | 29.97 | 29.97 | - |
Mar 31, 2025 | 29.64 | 29.64 | 29.33 | 29.41 | 29.41 | - |
Mar 28, 2025 | 30.15 | 30.16 | 30.03 | 30.03 | 30.03 | - |
Mar 27, 2025 | 30.34 | 30.50 | 30.23 | 30.50 | 30.50 | - |
Mar 26, 2025 | 30.37 | 30.42 | 30.33 | 30.33 | 30.33 | - |
Mar 25, 2025 | 30.31 | 30.67 | 30.31 | 30.67 | 30.67 | - |
Mar 24, 2025 | 30.00 | 30.29 | 30.00 | 30.29 | 30.29 | - |
Mar 21, 2025 | 30.00 | 30.00 | 29.54 | 29.77 | 29.77 | - |
Mar 20, 2025 | 30.16 | 30.16 | 29.82 | 29.94 | 29.94 | - |
Mar 19, 2025 | 30.14 | 30.30 | 30.14 | 30.18 | 30.18 | - |
Mar 18, 2025 | 30.03 | 30.43 | 30.03 | 30.43 | 30.43 | 25 |
Mar 17, 2025 | 29.97 | 30.12 | 29.97 | 30.12 | 30.12 | - |
Mar 14, 2025 | 29.54 | 29.85 | 29.54 | 29.85 | 29.85 | - |
Mar 13, 2025 | 28.78 | 29.15 | 28.78 | 29.10 | 29.10 | - |
Mar 12, 2025 | 28.42 | 28.58 | 28.42 | 28.58 | 28.58 | - |
Mar 11, 2025 | 28.45 | 28.45 | 28.02 | 28.02 | 28.02 | - |
Mar 10, 2025 | 28.53 | 28.53 | 28.25 | 28.28 | 28.28 | - |
Mar 7, 2025 | 28.95 | 28.95 | 28.80 | 28.80 | 28.80 | - |
Mar 6, 2025 | 28.53 | 29.02 | 28.53 | 29.02 | 29.02 | - |
Mar 5, 2025 | 28.58 | 28.58 | 28.45 | 28.55 | 28.55 | - |
Mar 4, 2025 | 28.03 | 28.03 | 27.56 | 27.56 | 27.56 | 25 |
Mar 3, 2025 | 28.32 | 28.74 | 28.14 | 28.74 | 28.74 | - |
Feb 28, 2025 | 28.34 | 28.53 | 28.34 | 28.44 | 28.44 | - |
Feb 27, 2025 | 28.95 | 29.02 | 28.52 | 28.52 | 28.52 | - |
Feb 26, 2025 | 28.66 | 28.93 | 28.66 | 28.93 | 28.93 | - |
Feb 25, 2025 | 28.42 | 28.57 | 28.35 | 28.40 | 28.40 | - |
Feb 24, 2025 | 28.61 | 28.61 | 28.36 | 28.36 | 28.36 | - |
Feb 21, 2025 | 28.92 | 28.92 | 28.77 | 28.83 | 28.83 | - |
Feb 20, 2025 | 28.84 | 28.90 | 28.80 | 28.80 | 28.80 | - |
Feb 19, 2025 | 29.40 | 29.40 | 28.82 | 28.92 | 28.92 | - |
Feb 18, 2025 | 28.86 | 29.34 | 28.86 | 29.34 | 29.34 | 175 |
Feb 17, 2025 | 28.31 | 28.59 | 28.31 | 28.59 | 28.59 | - |
Feb 14, 2025 | 28.68 | 28.68 | 28.42 | 28.42 | 28.42 | - |
Feb 13, 2025 | 28.64 | 28.64 | 28.56 | 28.63 | 28.63 | - |
Feb 12, 2025 | 28.36 | 28.41 | 28.16 | 28.34 | 28.34 | - |
Feb 11, 2025 | 27.64 | 28.02 | 27.64 | 28.02 | 28.02 | - |
Feb 10, 2025 | 27.52 | 27.72 | 27.52 | 27.72 | 27.72 | - |
Feb 7, 2025 | 27.44 | 27.50 | 27.41 | 27.41 | 27.41 | - |
Feb 6, 2025 | 26.85 | 27.33 | 26.85 | 27.33 | 27.33 | - |
Feb 5, 2025 | 26.54 | 26.57 | 26.40 | 26.42 | 26.42 | - |
Feb 4, 2025 | 26.32 | 26.57 | 26.32 | 26.57 | 26.57 | - |
Feb 3, 2025 | 26.25 | 26.28 | 26.11 | 26.28 | 26.28 | - |
Jan 31, 2025 | 26.91 | 26.91 | 26.78 | 26.78 | 26.78 | - |
Jan 30, 2025 | 26.67 | 26.95 | 26.67 | 26.95 | 26.95 | - |
Jan 29, 2025 | 26.56 | 26.63 | 26.51 | 26.51 | 26.51 | - |
Jan 28, 2025 | 26.36 | 26.50 | 26.33 | 26.50 | 26.50 | - |
Jan 27, 2025 | 26.06 | 26.27 | 25.92 | 26.27 | 26.27 | - |
Jan 24, 2025 | 26.15 | 26.39 | 26.15 | 26.39 | 26.39 | - |
Jan 23, 2025 | 26.03 | 26.15 | 26.03 | 26.15 | 26.15 | - |
Jan 22, 2025 | 25.77 | 26.14 | 25.77 | 26.14 | 26.14 | 40 |
Jan 21, 2025 | 25.58 | 25.73 | 25.58 | 25.70 | 25.70 | - |
Jan 20, 2025 | 25.50 | 25.67 | 25.45 | 25.67 | 25.67 | - |
Jan 17, 2025 | 25.12 | 25.44 | 25.12 | 25.44 | 25.44 | - |
Jan 16, 2025 | 25.23 | 25.23 | 25.08 | 25.08 | 25.08 | - |
Jan 15, 2025 | 24.85 | 25.17 | 24.85 | 25.17 | 25.17 | - |
Jan 14, 2025 | 24.60 | 24.72 | 24.60 | 24.72 | 24.72 | - |
Jan 13, 2025 | 24.62 | 24.62 | 24.42 | 24.49 | 24.49 | - |
Jan 10, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | - |
Jan 9, 2025 | 24.40 | 24.69 | 24.40 | 24.69 | 24.69 | - |
Jan 8, 2025 | 24.42 | 24.51 | 24.39 | 24.48 | 24.48 | - |
Jan 7, 2025 | 24.65 | 24.69 | 24.60 | 24.69 | 24.69 | - |
Jan 6, 2025 | 24.38 | 24.59 | 24.38 | 24.59 | 24.59 | - |
Jan 3, 2025 | 24.15 | 24.33 | 24.15 | 24.28 | 24.28 | - |
Jan 2, 2025 | 24.17 | 24.17 | 24.00 | 24.15 | 24.15 | - |
Dec 30, 2024 | 24.01 | 24.03 | 24.01 | 24.03 | 24.03 | - |
Dec 27, 2024 | 23.90 | 23.99 | 23.90 | 23.99 | 23.99 | - |
Dec 23, 2024 | 24.11 | 24.11 | 24.06 | 24.06 | 24.06 | - |
Dec 20, 2024 | 24.15 | 24.15 | 23.80 | 24.02 | 24.02 | - |
Dec 19, 2024 | 24.10 | 24.19 | 24.10 | 24.18 | 24.18 | - |
Dec 18, 2024 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | - |
Dec 17, 2024 | 24.44 | 24.44 | 24.07 | 24.07 | 24.07 | - |
Dec 16, 2024 | 24.68 | 24.68 | 24.50 | 24.59 | 24.59 | - |
Dec 13, 2024 | 24.58 | 24.66 | 24.58 | 24.61 | 24.61 | - |
Dec 12, 2024 | 24.57 | 24.64 | 24.56 | 24.59 | 24.59 | - |
Dec 11, 2024 | 24.72 | 24.80 | 24.72 | 24.76 | 24.76 | - |
Dec 10, 2024 | 24.96 | 24.96 | 24.69 | 24.94 | 24.94 | - |
Dec 9, 2024 | 24.88 | 24.95 | 24.87 | 24.87 | 24.87 | - |
Dec 6, 2024 | 24.86 | 24.86 | 24.71 | 24.71 | 24.71 | - |
Dec 5, 2024 | 24.58 | 24.81 | 24.56 | 24.81 | 24.81 | 300 |
Dec 4, 2024 | 24.11 | 24.42 | 24.11 | 24.34 | 24.34 | - |
Dec 3, 2024 | 24.14 | 24.14 | 24.01 | 24.06 | 24.06 | - |
Dec 2, 2024 | 23.71 | 24.18 | 23.71 | 24.18 | 24.18 | - |
Nov 29, 2024 | 23.64 | 23.72 | 23.64 | 23.70 | 23.70 | - |
Nov 28, 2024 | 23.61 | 23.67 | 23.60 | 23.60 | 23.60 | - |
Nov 27, 2024 | 23.90 | 23.90 | 23.57 | 23.60 | 23.60 | - |
Nov 26, 2024 | 23.67 | 23.92 | 23.67 | 23.84 | 23.84 | - |
Nov 25, 2024 | 23.84 | 23.84 | 23.83 | 23.84 | 23.84 | - |
Nov 22, 2024 | 23.57 | 23.65 | 23.32 | 23.65 | 23.65 | - |
Nov 20, 2024 | 23.24 | 23.25 | 23.19 | 23.20 | 23.20 | - |
Nov 19, 2024 | 23.80 | 23.80 | 22.83 | 23.02 | 23.02 | - |
Nov 18, 2024 | 23.63 | 23.69 | 23.47 | 23.69 | 23.69 | - |
Nov 15, 2024 | 23.78 | 23.80 | 23.57 | 23.57 | 23.57 | - |
Nov 14, 2024 | 23.72 | 24.00 | 23.65 | 24.00 | 24.00 | - |
Nov 13, 2024 | 23.72 | 23.77 | 23.70 | 23.70 | 23.70 | - |
Nov 12, 2024 | 23.92 | 24.01 | 23.76 | 23.76 | 23.76 | - |
Nov 11, 2024 | 24.15 | 24.27 | 24.15 | 24.18 | 24.18 | - |
Nov 8, 2024 | 24.44 | 24.44 | 24.17 | 24.17 | 24.17 | - |
Nov 7, 2024 | 24.10 | 24.33 | 24.10 | 24.33 | 24.33 | - |
Nov 6, 2024 | 23.68 | 23.68 | 23.53 | 23.58 | 23.58 | - |
Nov 5, 2024 | 23.53 | 23.53 | 23.28 | 23.42 | 23.42 | - |
Nov 4, 2024 | 23.31 | 23.51 | 23.31 | 23.51 | 23.51 | - |
Nov 1, 2024 | 23.13 | 23.25 | 23.13 | 23.25 | 23.25 | - |
Oct 31, 2024 | 23.24 | 23.24 | 23.09 | 23.09 | 23.09 | - |
Oct 30, 2024 | 23.76 | 23.76 | 23.29 | 23.29 | 23.29 | - |
Oct 29, 2024 | 23.63 | 23.84 | 23.63 | 23.84 | 23.84 | - |
Oct 28, 2024 | 23.68 | 23.68 | 23.50 | 23.54 | 23.54 | - |
Oct 25, 2024 | 23.49 | 23.59 | 23.48 | 23.56 | 23.56 | - |
Oct 24, 2024 | 23.53 | 23.70 | 23.50 | 23.50 | 23.50 | - |
Oct 23, 2024 | 23.54 | 23.54 | 23.38 | 23.50 | 23.50 | - |
Oct 22, 2024 | 23.80 | 23.80 | 23.51 | 23.55 | 23.55 | - |
Oct 21, 2024 | 24.03 | 24.03 | 23.72 | 23.72 | 23.72 | - |
Oct 18, 2024 | 24.02 | 24.11 | 24.02 | 24.06 | 24.06 | - |
Oct 17, 2024 | 24.40 | 24.40 | 23.84 | 23.84 | 23.84 | - |
Oct 16, 2024 | 24.25 | 24.36 | 24.15 | 24.36 | 24.36 | - |
Oct 15, 2024 | 24.36 | 24.36 | 24.20 | 24.22 | 24.22 | - |
Oct 14, 2024 | 24.33 | 24.33 | 24.26 | 24.26 | 24.26 | - |
Oct 11, 2024 | 24.11 | 24.30 | 24.11 | 24.30 | 24.30 | - |
Oct 10, 2024 | 24.20 | 24.20 | 24.00 | 24.08 | 24.08 | - |
Oct 9, 2024 | 23.81 | 24.18 | 23.81 | 24.18 | 24.18 | - |
Oct 8, 2024 | 23.59 | 23.84 | 23.59 | 23.79 | 23.79 | - |
Oct 7, 2024 | 23.88 | 23.88 | 23.60 | 23.70 | 23.70 | - |
Oct 4, 2024 | 23.74 | 23.75 | 23.60 | 23.70 | 23.70 | - |
Oct 3, 2024 | 24.07 | 24.07 | 23.69 | 23.69 | 23.69 | - |
Oct 2, 2024 | 24.22 | 24.31 | 24.15 | 24.15 | 24.15 | - |
Oct 1, 2024 | 24.40 | 24.40 | 24.13 | 24.13 | 24.13 | - |
Sep 30, 2024 | 24.86 | 24.86 | 24.28 | 24.28 | 24.28 | - |
Sep 27, 2024 | 24.81 | 24.91 | 24.75 | 24.91 | 24.91 | - |
Sep 26, 2024 | 24.85 | 24.85 | 24.74 | 24.75 | 24.75 | - |
Sep 25, 2024 | 24.51 | 24.61 | 24.42 | 24.61 | 24.61 | - |
Sep 24, 2024 | 24.24 | 24.61 | 24.24 | 24.52 | 24.52 | - |
Sep 23, 2024 | 24.23 | 24.23 | 23.91 | 24.02 | 24.02 | - |
Sep 20, 2024 | 24.34 | 24.34 | 24.03 | 24.03 | 24.03 | - |
Sep 19, 2024 | 24.30 | 24.34 | 24.25 | 24.34 | 24.34 | - |
Sep 18, 2024 | 24.27 | 24.27 | 24.14 | 24.14 | 24.14 | - |
Sep 17, 2024 | 23.91 | 24.18 | 23.91 | 24.18 | 24.18 | 170 |
Sep 16, 2024 | 23.93 | 24.08 | 23.93 | 23.93 | 23.93 | - |
Sep 13, 2024 | 23.77 | 24.10 | 23.77 | 24.10 | 24.10 | - |
Sep 12, 2024 | 23.69 | 23.72 | 23.65 | 23.72 | 23.72 | - |
Sep 11, 2024 | 23.75 | 23.75 | 23.39 | 23.39 | 23.39 | - |
Sep 10, 2024 | 24.06 | 24.06 | 23.79 | 23.80 | 23.80 | - |
Sep 9, 2024 | 24.02 | 24.04 | 23.98 | 24.01 | 24.01 | - |
Sep 6, 2024 | 24.41 | 24.41 | 23.91 | 23.91 | 23.91 | - |
Sep 5, 2024 | 24.55 | 24.68 | 24.33 | 24.33 | 24.33 | - |
Sep 4, 2024 | 24.48 | 24.56 | 24.45 | 24.56 | 24.56 | - |
Sep 3, 2024 | 25.05 | 25.05 | 24.66 | 24.66 | 24.66 | - |
Sep 2, 2024 | 24.66 | 25.08 | 24.66 | 25.08 | 25.08 | - |
Aug 30, 2024 | 24.72 | 24.74 | 24.67 | 24.73 | 24.73 | - |
Aug 29, 2024 | 24.49 | 24.63 | 24.47 | 24.63 | 24.63 | - |
Aug 28, 2024 | 24.61 | 24.61 | 24.38 | 24.42 | 24.42 | - |
Aug 27, 2024 | 24.68 | 24.68 | 24.43 | 24.60 | 24.60 | - |
Aug 26, 2024 | 24.73 | 24.73 | 24.58 | 24.62 | 24.62 | - |
Aug 23, 2024 | 24.67 | 24.79 | 24.67 | 24.79 | 24.79 | - |
Aug 22, 2024 | 24.79 | 24.82 | 24.66 | 24.66 | 24.66 | - |
Aug 21, 2024 | 24.58 | 24.78 | 24.58 | 24.77 | 24.77 | - |
Aug 20, 2024 | 24.92 | 24.92 | 24.55 | 24.55 | 24.55 | - |
Aug 19, 2024 | 24.75 | 24.96 | 24.75 | 24.96 | 24.96 | - |
Aug 16, 2024 | 24.52 | 24.81 | 24.52 | 24.81 | 24.81 | 40 |
Aug 15, 2024 | 24.17 | 24.32 | 24.17 | 24.32 | 24.32 | - |
Aug 14, 2024 | 24.18 | 24.18 | 24.05 | 24.06 | 24.06 | - |
Aug 13, 2024 | 24.16 | 24.16 | 23.97 | 23.97 | 23.97 | - |
Aug 12, 2024 | 23.48 | 24.00 | 23.48 | 24.00 | 24.00 | - |
Aug 9, 2024 | 23.47 | 23.61 | 23.35 | 23.38 | 23.38 | - |
Aug 8, 2024 | 22.95 | 23.33 | 22.86 | 23.33 | 23.33 | - |
Aug 7, 2024 | 23.07 | 23.16 | 23.07 | 23.07 | 23.07 | - |
Aug 6, 2024 | 23.05 | 23.05 | 22.83 | 22.88 | 22.88 | - |
Aug 5, 2024 | 23.16 | 23.17 | 22.82 | 23.17 | 23.17 | - |
Aug 2, 2024 | 24.04 | 24.16 | 23.92 | 23.92 | 23.92 | - |
Aug 1, 2024 | 24.75 | 24.75 | 24.32 | 24.32 | 24.32 | - |
Jul 31, 2024 | 24.58 | 24.77 | 24.58 | 24.77 | 24.77 | - |
Jul 30, 2024 | 24.77 | 24.77 | 24.39 | 24.39 | 24.39 | - |
Jul 29, 2024 | 24.83 | 24.83 | 24.66 | 24.70 | 24.70 | - |
Jul 26, 2024 | 24.73 | 24.75 | 24.70 | 24.70 | 24.70 | - |
Jul 25, 2024 | 24.42 | 24.66 | 24.42 | 24.66 | 24.66 | - |
Jul 24, 2024 | 24.99 | 25.00 | 24.76 | 24.76 | 24.76 | - |
Jul 23, 2024 | 25.32 | 25.32 | 25.05 | 25.08 | 25.08 | - |
Jul 22, 2024 | 25.33 | 25.47 | 25.33 | 25.35 | 25.35 | - |
Jul 19, 2024 | 25.28 | 25.28 | 25.16 | 25.25 | 25.25 | - |
Jul 18, 2024 | 25.09 | 25.42 | 25.09 | 25.42 | 25.42 | - |
Jul 17, 2024 | 25.22 | 25.22 | 24.90 | 24.98 | 24.98 | - |
Jul 16, 2024 | 25.93 | 25.93 | 25.28 | 25.28 | 25.28 | - |
Jul 15, 2024 | 25.84 | 26.06 | 25.84 | 26.06 | 26.06 | - |
Jul 12, 2024 | 25.67 | 25.92 | 25.67 | 25.92 | 25.92 | - |
Jul 11, 2024 | 25.58 | 25.71 | 25.50 | 25.71 | 25.71 | - |
Jul 10, 2024 | 25.65 | 25.65 | 25.48 | 25.48 | 25.48 | - |
Jul 9, 2024 | 25.47 | 25.62 | 25.47 | 25.56 | 25.56 | - |
Jul 8, 2024 | 25.32 | 25.55 | 25.32 | 25.55 | 25.55 | - |
Jul 5, 2024 | 25.73 | 25.73 | 25.40 | 25.40 | 25.40 | - |
Jul 4, 2024 | 25.57 | 25.67 | 25.57 | 25.67 | 25.67 | - |
Jul 3, 2024 | 25.42 | 25.49 | 25.42 | 25.49 | 25.49 | - |
Jul 2, 2024 | 25.39 | 25.39 | 25.25 | 25.25 | 25.25 | - |
Jul 1, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Jun 28, 2024 | 25.48 | 25.55 | 25.48 | 25.55 | 25.55 | - |
Jun 27, 2024 | 25.32 | 25.33 | 25.32 | 25.33 | 25.33 | - |
Jun 26, 2024 | 25.49 | 25.49 | 25.27 | 25.27 | 25.27 | - |
Jun 25, 2024 | 25.26 | 25.41 | 25.26 | 25.41 | 25.41 | - |
Jun 24, 2024 | 24.85 | 25.31 | 24.85 | 25.31 | 25.31 | - |
Jun 21, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Jun 20, 2024 | 24.83 | 24.85 | 24.83 | 24.85 | 24.85 | - |
Jun 19, 2024 | 24.61 | 24.76 | 24.61 | 24.76 | 24.76 | - |
Jun 18, 2024 | 24.67 | 24.67 | 24.55 | 24.55 | 24.55 | - |
Jun 17, 2024 | 24.08 | 24.46 | 24.08 | 24.46 | 24.46 | - |
Jun 14, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Jun 13, 2024 | 24.38 | 24.38 | 24.06 | 24.06 | 24.06 | - |
Jun 12, 2024 | 24.31 | 24.44 | 24.31 | 24.44 | 24.44 | - |
Jun 11, 2024 | 24.48 | 24.48 | 24.11 | 24.11 | 24.11 | - |
Jun 10, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Jun 7, 2024 | 24.93 | 24.93 | 24.50 | 24.50 | 24.50 | - |
Jun 6, 2024 | 24.69 | 24.90 | 24.69 | 24.90 | 24.90 | - |
Jun 5, 2024 | 24.49 | 24.61 | 24.49 | 24.61 | 24.61 | - |
Jun 4, 2024 | 25.07 | 25.07 | 24.41 | 24.41 | 24.41 | - |
Jun 3, 2024 | 25.24 | 25.24 | 25.14 | 25.14 | 25.14 | - |
May 31, 2024 | 24.79 | 24.96 | 24.79 | 24.96 | 24.96 | - |
May 30, 2024 | 24.71 | 24.82 | 24.71 | 24.82 | 24.82 | - |
May 29, 2024 | 25.32 | 25.32 | 24.86 | 24.86 | 24.86 | - |
May 28, 2024 | 25.68 | 25.68 | 25.31 | 25.31 | 25.31 | 183 |
May 27, 2024 | 25.59 | 25.59 | 25.54 | 25.54 | 25.54 | - |
May 24, 2024 | 25.36 | 25.50 | 25.36 | 25.50 | 25.50 | - |
May 23, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
May 22, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
May 21, 2024 | 25.79 | 25.79 | 25.66 | 25.66 | 25.66 | - |
May 20, 2024 | 25.79 | 25.87 | 25.79 | 25.87 | 25.87 | - |
May 17, 2024 | 25.57 | 25.66 | 25.57 | 25.66 | 25.66 | - |
May 16, 2024 | 25.67 | 25.67 | 25.63 | 25.63 | 25.63 | - |
May 15, 2024 | 25.52 | 25.61 | 25.52 | 25.61 | 25.61 | - |
May 14, 2024 | 25.42 | 25.50 | 25.42 | 25.50 | 25.50 | - |
May 13, 2024 | 25.28 | 25.36 | 25.28 | 25.36 | 25.36 | - |
May 10, 2024 | 25.60 | 25.60 | 25.11 | 25.11 | 25.11 | - |
May 9, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
May 8, 2024 | 25.19 | 25.32 | 25.19 | 25.32 | 25.32 | - |
May 7, 2024 | 25.22 | 25.22 | 25.19 | 25.19 | 25.19 | - |
May 6, 2024 | 24.60 | 25.19 | 24.60 | 25.19 | 25.19 | - |
Related Tickers
GOEX Global X Gold Explorers ETF
43.49
+6.16%
GDXJ VanEck Junior Gold Miners ETF
64.64
+5.85%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.47
+5.13%
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
EWW iShares MSCI Mexico ETF
58.39
+3.02%
IAU iShares Gold Trust
64.57
+2.83%
GLD SPDR Gold Shares
315.48
+2.80%
COPX Global X Copper Miners ETF
39.41
+2.20%
USCI United States Commodity Index Fund, LP
69.19
+1.75%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.75%
UTES Virtus Reaves Utilities ETF
69.63
+1.72%
EPU iShares MSCI Peru ETF
45.45
+1.68%
NANR SPDR S&P North American Natural Resources ETF
53.02
+1.27%
IDX VanEck Indonesia Index ETF
14.04
+1.23%
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
RAAX VanEck Real Assets ETF
30.31
+1.18%
XME SPDR S&P Metals and Mining ETF
58.12
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
174.20
+1.14%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
GII SPDR S&P Global Infrastructure ETF
65.50
+0.91%
IGF iShares Global Infrastructure ETF
57.59
+0.84%
XHS SPDR S&P Health Care Services ETF
97.61
+0.84%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
FLLA Franklin FTSE Latin America ETF
20.64
+0.80%
GXG Global X MSCI Colombia ETF
27.68
+0.65%
JHMD John Hancock Multifactor Developed International ETF
36.91
+0.65%
EFAS Global X MSCI SuperDividend EAFE ETF
16.94
+0.62%
TBLU Tortoise Global Water ESG Fund
49.85
+0.61%
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
FILL iShares MSCI Global Energy Producers ETF
22.26
+0.56%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
IBD Inspire Corporate Bond ETF
23.68
+0.55%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
EZA iShares MSCI South Africa ETF
50.71
+0.54%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.08
+0.46%
VAMO Cambria Value and Momentum ETF
29.47
+0.44%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
WLDR Affinity World Leaders Equity ETF
30.02
+0.43%
CNYA iShares MSCI China A ETF
27.82
+0.43%
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
FMHI First Trust Municipal High Income ETF
46.94
+0.40%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
DWAT Arrow DWA Tactical: Macro ETF
11.77
+0.34%
LGOV First Trust Long Duration Opportunities ETF
21.28
+0.33%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
QINT American Century Quality Diversified International ETF
55.21
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.27%
FMB First Trust Managed Municipal ETF
49.83
+0.26%
EWC iShares MSCI Canada ETF
42.77
+0.26%
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.96
+0.25%
IXC iShares Global Energy ETF
37.22
+0.24%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.35
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.60
+0.24%
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
TAXF American Century Diversified Municipal Bond ETF
48.83
+0.24%
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
SCHP Schwab U.S. TIPS ETF
26.53
+0.23%
KIE SPDR S&P Insurance ETF
58.19
+0.22%
PFFR InfraCap REIT Preferred ETF
18.04
+0.22%
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
FBND Fidelity Total Bond ETF
45.28
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
HYHG ProShares High Yield—Interest Rate Hedged
63.50
+0.21%
FNDF Schwab Fundamental International Equity ETF
37.78
+0.21%
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.21%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
VPC Virtus Private Credit ETF
20.07
+0.20%
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
TUR iShares MSCI Turkey ETF
30.76
+0.20%
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
IAK iShares U.S. Insurance ETF
134.16
+0.19%
BAB Invesco Taxable Municipal Bond ETF
26.32
+0.19%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.93
+0.19%
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
AADR AdvisorShares Dorsey Wright ADR ETF
76.20
+0.18%
JMUB JPMorgan Municipal ETF
49.47
+0.18%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.18%
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.17%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
EFV iShares MSCI EAFE Value ETF
61.83
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
AOK iShares Core 30/70 Conservative Allocation ETF
37.65
+0.16%
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.16%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.39
+0.16%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.16%
AGZ iShares Agency Bond ETF
109.20
+0.16%