Swiss - Delayed Quote USD
Amundi MSCI World Health Care UCITS ETF USD Acc (LYHLTW.SW)
483.25
-4.60
(-0.94%)
At close: 5:03:07 PM GMT+2
Currency in USD 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 22, 2025 | 480.25 | 483.25 | 480.25 | 483.25 | 483.25 | 333 |
Apr 17, 2025 | 487.85 | 487.85 | 487.85 | 487.85 | 487.85 | 234 |
Apr 16, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - |
Apr 15, 2025 | 495.50 | 495.50 | 493.00 | 493.00 | 493.00 | 223 |
Apr 14, 2025 | 489.95 | 489.95 | 489.95 | 489.95 | 489.95 | - |
Apr 11, 2025 | 478.75 | 478.75 | 477.80 | 477.80 | 477.80 | 27 |
Apr 10, 2025 | 482.50 | 482.50 | 475.55 | 475.80 | 475.80 | 126 |
Apr 9, 2025 | 467.45 | 471.80 | 460.00 | 460.00 | 460.00 | 72 |
Apr 8, 2025 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
Apr 7, 2025 | 463.05 | 477.80 | 463.05 | 466.80 | 466.80 | 116 |
Apr 4, 2025 | 496.05 | 496.05 | 496.05 | 496.05 | 496.05 | 1 |
Apr 3, 2025 | 513.20 | 513.20 | 513.20 | 513.20 | 513.20 | - |
Apr 2, 2025 | 513.20 | 513.20 | 513.20 | 513.20 | 513.20 | - |
Apr 1, 2025 | 520.70 | 520.70 | 520.70 | 520.70 | 520.70 | 121 |
Mar 31, 2025 | 511.70 | 511.70 | 510.40 | 510.40 | 510.40 | 341 |
Mar 28, 2025 | 517.30 | 517.30 | 517.30 | 517.30 | 517.30 | 52 |
Mar 27, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | - |
Mar 26, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 17 |
Mar 25, 2025 | 523.10 | 523.10 | 523.10 | 523.10 | 523.10 | - |
Mar 24, 2025 | 523.10 | 523.50 | 523.10 | 523.10 | 523.10 | 215 |
Mar 21, 2025 | 524.60 | 524.60 | 524.60 | 524.60 | 524.60 | - |
Mar 20, 2025 | 524.60 | 524.60 | 524.60 | 524.60 | 524.60 | 245 |
Mar 19, 2025 | 524.00 | 525.20 | 524.00 | 525.20 | 525.20 | 19 |
Mar 18, 2025 | 526.20 | 526.20 | 526.20 | 526.20 | 526.20 | 25 |
Mar 17, 2025 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | - |
Mar 14, 2025 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | 258 |
Mar 13, 2025 | 515.70 | 515.70 | 512.80 | 512.80 | 512.80 | 300 |
Mar 12, 2025 | 516.50 | 516.50 | 515.00 | 515.00 | 515.00 | 42 |
Mar 11, 2025 | 525.70 | 525.70 | 525.70 | 525.70 | 525.70 | 38 |
Mar 10, 2025 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 226 |
Mar 7, 2025 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 378 |
Mar 6, 2025 | 534.20 | 534.20 | 534.20 | 534.20 | 534.20 | 24 |
Mar 5, 2025 | 530.80 | 530.80 | 530.80 | 530.80 | 530.80 | 131 |
Mar 4, 2025 | 532.40 | 532.40 | 529.40 | 529.40 | 529.40 | 13 |
Mar 3, 2025 | 528.10 | 528.10 | 528.10 | 528.10 | 528.10 | 1,576 |
Feb 28, 2025 | 524.70 | 526.80 | 524.70 | 526.80 | 526.80 | 265 |
Feb 27, 2025 | 527.20 | 527.20 | 527.20 | 527.20 | 527.20 | - |
Feb 26, 2025 | 527.20 | 527.20 | 527.20 | 527.20 | 527.20 | - |
Feb 25, 2025 | 526.70 | 526.70 | 526.70 | 526.70 | 526.70 | - |
Feb 24, 2025 | 524.40 | 524.40 | 524.40 | 524.40 | 524.40 | - |
Feb 21, 2025 | 526.10 | 526.10 | 523.10 | 523.10 | 523.10 | 116 |
Feb 20, 2025 | 523.20 | 523.20 | 523.20 | 523.20 | 523.20 | 161 |
Feb 19, 2025 | 515.40 | 515.40 | 515.40 | 515.40 | 515.40 | 37 |
Feb 18, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - |
Feb 17, 2025 | 520.30 | 520.30 | 520.30 | 520.30 | 520.30 | - |
Feb 14, 2025 | 524.00 | 524.00 | 522.70 | 522.70 | 522.70 | 20 |
Feb 13, 2025 | 520.00 | 522.40 | 520.00 | 522.40 | 522.40 | 78 |
Feb 12, 2025 | 519.20 | 519.50 | 516.10 | 516.10 | 516.10 | 166 |
Feb 11, 2025 | 517.40 | 517.40 | 517.40 | 517.40 | 517.40 | 72 |
Feb 10, 2025 | 517.40 | 517.40 | 517.40 | 517.40 | 517.40 | 40 |
Feb 7, 2025 | 525.30 | 525.30 | 525.30 | 525.30 | 525.30 | - |
Feb 6, 2025 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 21 |
Feb 5, 2025 | 523.70 | 523.70 | 523.70 | 523.70 | 523.70 | - |
Feb 4, 2025 | 522.80 | 522.80 | 522.80 | 522.80 | 522.80 | - |
Feb 3, 2025 | 515.90 | 523.10 | 515.90 | 523.10 | 523.10 | 122 |
Jan 31, 2025 | 522.50 | 527.30 | 522.50 | 527.30 | 527.30 | 197 |
Jan 30, 2025 | 520.90 | 520.90 | 520.90 | 520.90 | 520.90 | - |
Jan 29, 2025 | 522.10 | 522.10 | 520.50 | 520.50 | 520.50 | 246 |
Jan 28, 2025 | 525.60 | 525.60 | 522.20 | 522.20 | 522.20 | 41 |
Jan 27, 2025 | 515.70 | 515.70 | 515.70 | 515.70 | 515.70 | 5 |
Jan 24, 2025 | 511.50 | 511.50 | 511.50 | 511.50 | 511.50 | 119 |
Jan 23, 2025 | 510.20 | 510.20 | 505.90 | 508.80 | 508.80 | 56 |
Jan 22, 2025 | 507.50 | 507.50 | 507.40 | 507.40 | 507.40 | 30 |
Jan 21, 2025 | 502.90 | 502.90 | 502.90 | 502.90 | 502.90 | - |
Jan 20, 2025 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
Jan 17, 2025 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 1 |
Jan 16, 2025 | 498.75 | 498.75 | 498.75 | 498.75 | 498.75 | - |
Jan 15, 2025 | 499.30 | 499.30 | 494.95 | 494.95 | 494.95 | 58 |
Jan 14, 2025 | 500.70 | 500.70 | 497.60 | 500.10 | 500.10 | 130 |
Jan 13, 2025 | 494.70 | 496.45 | 494.70 | 496.45 | 496.45 | 210 |
Jan 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 80 |
Jan 9, 2025 | 497.10 | 497.10 | 497.10 | 497.10 | 497.10 | - |
Jan 8, 2025 | 497.90 | 497.90 | 494.35 | 494.35 | 494.35 | 85 |
Jan 7, 2025 | 494.90 | 494.90 | 494.90 | 494.90 | 494.90 | 46 |
Jan 6, 2025 | 492.90 | 492.90 | 492.90 | 492.90 | 492.90 | 4 |
Jan 3, 2025 | 491.85 | 491.85 | 491.85 | 491.85 | 491.85 | - |
Dec 30, 2024 | 489.35 | 489.35 | 489.35 | 489.35 | 489.35 | 7 |
Dec 27, 2024 | 497.80 | 497.80 | 497.80 | 497.80 | 497.80 | 1,208 |
Dec 23, 2024 | 493.75 | 493.75 | 491.05 | 491.05 | 491.05 | 36 |
Dec 20, 2024 | 487.35 | 489.05 | 487.35 | 489.05 | 489.05 | 66 |
Dec 19, 2024 | 492.10 | 494.25 | 492.10 | 494.25 | 494.25 | 22 |
Dec 18, 2024 | 499.65 | 499.65 | 499.65 | 499.65 | 499.65 | - |
Dec 17, 2024 | 503.30 | 503.30 | 497.90 | 497.90 | 497.90 | 60 |
Dec 16, 2024 | 505.40 | 505.40 | 505.40 | 505.40 | 505.40 | - |
Dec 13, 2024 | 509.40 | 509.40 | 505.40 | 505.40 | 505.40 | 12 |
Dec 12, 2024 | 511.90 | 511.90 | 511.90 | 511.90 | 511.90 | - |
Dec 11, 2024 | 512.80 | 512.80 | 512.80 | 512.80 | 512.80 | - |
Dec 10, 2024 | 518.10 | 518.10 | 518.10 | 518.10 | 518.10 | - |
Dec 9, 2024 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - |
Dec 6, 2024 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 25 |
Dec 5, 2024 | 522.00 | 522.00 | 519.60 | 519.60 | 519.60 | 21 |
Dec 4, 2024 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | 15 |
Dec 3, 2024 | 522.50 | 522.50 | 522.50 | 522.50 | 522.50 | - |
Dec 2, 2024 | 521.60 | 521.60 | 521.60 | 521.60 | 521.60 | - |
Nov 29, 2024 | 521.60 | 521.60 | 521.60 | 521.60 | 521.60 | - |
Nov 28, 2024 | 519.90 | 519.90 | 519.90 | 519.90 | 519.90 | 9 |
Nov 27, 2024 | 518.20 | 521.90 | 517.20 | 521.40 | 521.40 | 2,036 |
Nov 26, 2024 | 516.50 | 520.10 | 515.50 | 516.60 | 516.60 | 537 |
Nov 25, 2024 | 513.20 | 515.60 | 513.20 | 515.60 | 515.60 | 53 |
Nov 22, 2024 | 513.50 | 514.40 | 513.50 | 514.40 | 514.40 | 19 |
Nov 21, 2024 | 506.10 | 506.10 | 506.10 | 506.10 | 506.10 | - |
Nov 20, 2024 | 501.90 | 501.90 | 501.90 | 501.90 | 501.90 | - |
Nov 19, 2024 | 501.90 | 501.90 | 501.90 | 501.90 | 501.90 | 126 |
Nov 18, 2024 | 504.40 | 504.40 | 502.20 | 503.80 | 503.80 | 221 |
Nov 15, 2024 | 510.70 | 513.00 | 510.70 | 513.00 | 513.00 | 19 |
Nov 14, 2024 | 522.80 | 522.80 | 522.80 | 522.80 | 522.80 | - |
Nov 13, 2024 | 526.10 | 526.10 | 526.10 | 526.10 | 526.10 | - |
Nov 12, 2024 | 528.40 | 528.40 | 528.40 | 528.40 | 528.40 | - |
Nov 11, 2024 | 533.10 | 533.10 | 533.10 | 533.10 | 533.10 | - |
Nov 8, 2024 | 534.60 | 534.60 | 533.10 | 533.10 | 533.10 | 32 |
Nov 7, 2024 | 531.20 | 531.20 | 531.20 | 531.20 | 531.20 | 662 |
Nov 6, 2024 | 540.50 | 540.50 | 540.50 | 540.50 | 540.50 | 396 |
Nov 5, 2024 | 529.20 | 529.20 | 529.20 | 529.20 | 529.20 | 43 |
Nov 4, 2024 | 527.90 | 533.80 | 527.90 | 533.80 | 533.80 | 231 |
Nov 1, 2024 | 531.10 | 531.10 | 531.10 | 531.10 | 531.10 | - |
Oct 31, 2024 | 528.20 | 528.20 | 528.20 | 528.20 | 528.20 | - |
Oct 30, 2024 | 536.80 | 536.80 | 526.00 | 526.00 | 526.00 | 120 |
Oct 29, 2024 | 538.40 | 538.40 | 538.30 | 538.30 | 538.30 | 12 |
Oct 28, 2024 | 538.20 | 538.50 | 536.40 | 538.50 | 538.50 | 253 |
Oct 25, 2024 | 541.50 | 541.50 | 541.50 | 541.50 | 541.50 | 11 |
Oct 24, 2024 | 542.60 | 542.60 | 542.50 | 542.50 | 542.50 | 68 |
Oct 23, 2024 | 545.40 | 545.40 | 545.40 | 545.40 | 545.40 | 8 |
Oct 22, 2024 | 543.10 | 543.10 | 543.10 | 543.10 | 543.10 | 127 |
Oct 21, 2024 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | - |
Oct 18, 2024 | 554.10 | 554.10 | 554.10 | 554.10 | 554.10 | 149 |
Oct 17, 2024 | 553.50 | 553.50 | 553.50 | 553.50 | 553.50 | - |
Oct 16, 2024 | 554.40 | 554.40 | 554.40 | 554.40 | 554.40 | 29 |
Oct 15, 2024 | 561.40 | 561.40 | 553.80 | 553.80 | 553.80 | 461 |
Oct 14, 2024 | 553.10 | 553.10 | 553.10 | 553.10 | 553.10 | - |
Oct 11, 2024 | 550.70 | 550.70 | 549.40 | 549.40 | 549.40 | 74 |
Oct 10, 2024 | 552.70 | 552.70 | 552.70 | 552.70 | 552.70 | 49 |
Oct 9, 2024 | 548.50 | 548.50 | 547.80 | 547.80 | 547.80 | 165 |
Oct 8, 2024 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 77 |
Oct 7, 2024 | 548.80 | 548.80 | 548.80 | 548.80 | 548.80 | - |
Oct 4, 2024 | 550.10 | 550.10 | 550.10 | 550.10 | 550.10 | 7 |
Oct 3, 2024 | 549.40 | 549.40 | 546.90 | 546.90 | 546.90 | 37 |
Oct 2, 2024 | 551.80 | 551.80 | 551.80 | 551.80 | 551.80 | 5 |
Oct 1, 2024 | 555.90 | 556.20 | 553.20 | 553.20 | 553.20 | 24 |
Sep 30, 2024 | 553.90 | 555.40 | 552.70 | 554.10 | 554.10 | 96 |
Sep 27, 2024 | 559.00 | 559.00 | 553.60 | 553.60 | 553.60 | 97 |
Sep 26, 2024 | 555.60 | 555.60 | 555.60 | 555.60 | 555.60 | 617 |
Sep 25, 2024 | 559.60 | 559.60 | 555.60 | 555.60 | 555.60 | 152 |
Sep 24, 2024 | 558.40 | 558.40 | 558.40 | 558.40 | 558.40 | 20 |
Sep 23, 2024 | 560.10 | 560.10 | 560.10 | 560.10 | 560.10 | 182 |
Sep 20, 2024 | 558.80 | 558.80 | 558.80 | 558.80 | 558.80 | 39 |
Sep 19, 2024 | 563.10 | 563.10 | 563.10 | 563.10 | 563.10 | - |
Sep 18, 2024 | 563.30 | 563.30 | 563.10 | 563.10 | 563.10 | 106 |
Sep 17, 2024 | 566.40 | 568.70 | 566.40 | 568.70 | 568.70 | 32 |
Sep 16, 2024 | 565.50 | 565.50 | 565.40 | 565.40 | 565.40 | 14 |
Sep 13, 2024 | 561.50 | 561.50 | 561.50 | 561.50 | 561.50 | - |
Sep 12, 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 96 |
Sep 11, 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | 46 |
Sep 10, 2024 | 561.20 | 561.20 | 561.20 | 561.20 | 561.20 | 14 |
Sep 9, 2024 | 560.50 | 560.50 | 560.50 | 560.50 | 560.50 | - |
Sep 6, 2024 | 560.50 | 560.50 | 560.50 | 560.50 | 560.50 | - |
Sep 5, 2024 | 560.80 | 560.80 | 560.50 | 560.50 | 560.50 | 50 |
Sep 4, 2024 | 570.30 | 570.30 | 570.30 | 570.30 | 570.30 | - |
Sep 3, 2024 | 569.70 | 572.10 | 569.70 | 571.80 | 571.80 | 211 |
Sep 2, 2024 | 570.40 | 570.40 | 570.00 | 570.00 | 570.00 | 107 |
Aug 30, 2024 | 571.50 | 572.50 | 571.50 | 572.50 | 572.50 | 50 |
Aug 29, 2024 | 567.70 | 567.70 | 567.70 | 567.70 | 567.70 | - |
Aug 28, 2024 | 567.70 | 567.70 | 567.70 | 567.70 | 567.70 | - |
Aug 27, 2024 | 570.30 | 570.30 | 567.70 | 567.70 | 567.70 | 24 |
Aug 26, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
Aug 23, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
Aug 22, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 19 |
Aug 21, 2024 | 560.60 | 560.60 | 560.60 | 560.60 | 560.60 | - |
Aug 20, 2024 | 560.60 | 560.60 | 560.60 | 560.60 | 560.60 | - |
Aug 19, 2024 | 556.80 | 559.60 | 555.90 | 559.60 | 559.60 | 91 |
Aug 16, 2024 | 555.00 | 555.00 | 553.10 | 553.80 | 553.80 | 442 |
Aug 15, 2024 | 552.90 | 557.80 | 552.90 | 553.40 | 553.40 | 22 |
Aug 14, 2024 | 550.10 | 550.10 | 550.10 | 550.10 | 550.10 | 40 |
Aug 13, 2024 | 540.40 | 546.10 | 540.30 | 546.10 | 546.10 | 43 |
Aug 12, 2024 | 545.40 | 545.40 | 545.40 | 545.40 | 545.40 | 135 |
Aug 9, 2024 | 539.80 | 539.80 | 539.80 | 539.80 | 539.80 | 63 |
Aug 8, 2024 | 532.90 | 538.80 | 532.90 | 538.80 | 538.80 | 109 |
Aug 7, 2024 | 535.30 | 535.30 | 535.30 | 535.30 | 535.30 | - |
Aug 6, 2024 | 537.60 | 537.60 | 537.60 | 537.60 | 537.60 | 84 |
Aug 5, 2024 | 531.50 | 531.50 | 530.80 | 530.80 | 530.80 | 162 |
Aug 2, 2024 | 538.80 | 538.80 | 538.80 | 538.80 | 538.80 | - |
Jul 31, 2024 | 545.60 | 545.60 | 545.60 | 545.60 | 545.60 | 30 |
Jul 30, 2024 | 541.10 | 541.80 | 541.10 | 541.80 | 541.80 | 6 |
Jul 29, 2024 | 540.50 | 540.50 | 540.50 | 540.50 | 540.50 | 127 |
Jul 26, 2024 | 541.10 | 541.10 | 541.10 | 541.10 | 541.10 | - |
Jul 25, 2024 | 540.60 | 540.60 | 540.60 | 540.60 | 540.60 | - |
Jul 24, 2024 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | - |
Jul 23, 2024 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | - |
Jul 22, 2024 | 535.80 | 535.80 | 535.80 | 535.80 | 535.80 | 36 |
Jul 19, 2024 | 532.40 | 532.40 | 532.40 | 532.40 | 532.40 | - |
Jul 18, 2024 | 539.40 | 539.40 | 539.40 | 539.40 | 539.40 | - |
Jul 17, 2024 | 539.40 | 539.40 | 539.40 | 539.40 | 539.40 | 265 |
Jul 16, 2024 | 534.60 | 534.60 | 534.60 | 534.60 | 534.60 | 25 |
Jul 15, 2024 | 541.20 | 541.20 | 541.20 | 541.20 | 541.20 | 1 |
Jul 12, 2024 | 536.40 | 536.40 | 536.40 | 536.40 | 536.40 | 479 |
Jul 11, 2024 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | 27 |
Jul 10, 2024 | 524.10 | 524.10 | 524.10 | 524.10 | 524.10 | 123 |
Jul 9, 2024 | 524.50 | 524.50 | 522.70 | 522.70 | 522.70 | 45 |
Jul 8, 2024 | 523.10 | 523.10 | 523.10 | 523.10 | 523.10 | 50 |
Jul 5, 2024 | 520.90 | 522.90 | 520.90 | 521.20 | 521.20 | 66 |
Jul 4, 2024 | 521.10 | 521.20 | 519.10 | 519.10 | 519.10 | 42 |
Jul 3, 2024 | 519.50 | 519.50 | 519.50 | 519.50 | 519.50 | - |
Jul 2, 2024 | 521.70 | 521.70 | 521.70 | 521.70 | 521.70 | - |
Jul 1, 2024 | 527.80 | 527.80 | 525.90 | 525.90 | 525.90 | 439 |
Jun 28, 2024 | 528.60 | 528.60 | 528.60 | 528.60 | 528.60 | 30 |
Jun 27, 2024 | 526.50 | 526.50 | 526.50 | 526.50 | 526.50 | - |
Jun 26, 2024 | 528.40 | 528.40 | 528.40 | 528.40 | 528.40 | - |
Jun 25, 2024 | 529.20 | 529.20 | 529.20 | 529.20 | 529.20 | 3 |
Jun 24, 2024 | 525.30 | 525.30 | 525.30 | 525.30 | 525.30 | 38 |
Jun 21, 2024 | 523.50 | 523.50 | 523.50 | 523.50 | 523.50 | - |
Jun 20, 2024 | 523.50 | 523.50 | 523.50 | 523.50 | 523.50 | - |
Jun 19, 2024 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | - |
Jun 18, 2024 | 527.20 | 527.20 | 524.50 | 524.50 | 524.50 | 49 |
Jun 17, 2024 | 523.00 | 523.00 | 520.10 | 520.10 | 520.10 | 44 |
Jun 14, 2024 | 523.90 | 523.90 | 522.00 | 522.00 | 522.00 | 3 |
Jun 13, 2024 | 523.10 | 526.00 | 520.20 | 522.30 | 522.30 | 59 |
Jun 12, 2024 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | 26 |
Jun 11, 2024 | 527.50 | 527.50 | 525.30 | 525.30 | 525.30 | 35 |
Jun 10, 2024 | 524.70 | 524.70 | 524.70 | 524.70 | 524.70 | 17 |
Jun 7, 2024 | 526.50 | 527.00 | 526.40 | 526.70 | 526.70 | 75 |
Jun 6, 2024 | 526.60 | 526.60 | 526.60 | 526.60 | 526.60 | - |
Jun 5, 2024 | 524.80 | 524.80 | 521.60 | 521.60 | 521.60 | 807 |
Jun 4, 2024 | 519.80 | 521.00 | 519.80 | 519.80 | 519.80 | 128 |
Jun 3, 2024 | 518.70 | 520.50 | 518.70 | 520.50 | 520.50 | 260 |
May 31, 2024 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 99 |
May 30, 2024 | 510.30 | 510.30 | 510.30 | 510.30 | 510.30 | 91 |
May 29, 2024 | 508.00 | 508.00 | 507.70 | 507.70 | 507.70 | 280 |
May 28, 2024 | 517.80 | 517.80 | 517.80 | 517.80 | 517.80 | 83 |
May 27, 2024 | 515.00 | 516.70 | 515.00 | 516.70 | 516.70 | 132 |
May 24, 2024 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | - |
May 23, 2024 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | - |
May 22, 2024 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | - |
May 21, 2024 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | - |
May 17, 2024 | 521.70 | 522.30 | 521.10 | 521.10 | 521.10 | 459 |
May 16, 2024 | 524.20 | 524.20 | 522.90 | 523.30 | 523.30 | 127 |
May 15, 2024 | 520.80 | 520.80 | 520.80 | 520.80 | 520.80 | 24 |
May 14, 2024 | 514.80 | 514.80 | 514.80 | 514.80 | 514.80 | - |
May 13, 2024 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | - |
May 10, 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - |
May 8, 2024 | 508.80 | 508.80 | 508.80 | 508.80 | 508.80 | 301 |
May 7, 2024 | 508.60 | 509.70 | 506.80 | 509.70 | 509.70 | 55 |
May 6, 2024 | 504.30 | 506.90 | 504.00 | 504.00 | 504.00 | 182 |
May 3, 2024 | 501.30 | 503.00 | 501.20 | 503.00 | 503.00 | 56 |
May 2, 2024 | 502.30 | 502.30 | 502.30 | 502.30 | 502.30 | 39 |
Apr 30, 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 504.40 | 2 |
Apr 29, 2024 | 503.10 | 503.10 | 503.10 | 503.10 | 503.10 | 88 |
Apr 26, 2024 | 500.70 | 500.90 | 500.70 | 500.90 | 500.90 | 70 |
Apr 25, 2024 | 499.75 | 499.75 | 499.75 | 499.75 | 499.75 | - |
Apr 24, 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | - |
Apr 23, 2024 | 503.10 | 503.10 | 503.10 | 503.10 | 503.10 | - |
Apr 22, 2024 | 496.40 | 496.40 | 496.40 | 496.40 | 496.40 | 38 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.04
+6.77%
BLOK Amplify Transformational Data Sharing ETF
37.63
+5.10%
QLD ProShares Ultra QQQ
76.75
+3.94%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.29
+3.10%
HEDJ WisdomTree Europe Hedged Equity Fund
45.31
+3.08%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.64
+2.85%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.11
+2.98%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.26
+3.05%
FLEU Franklin FTSE Eurozone ETF
27.91
+2.59%
IDX VanEck Indonesia Index ETF
12.80
+2.64%
KBWP Invesco KBW Property & Casualty Insurance ETF
117.76
+2.51%
HTUS Hull Tactical US ETF
34.64
+2.91%
TOK iShares MSCI Kokusai ETF
109.49
+2.89%
HOMZ The Hoya Capital Housing ETF
41.79
+2.88%
COPX Global X Copper Miners ETF
37.38
+2.88%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.20
+2.79%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.64
+2.75%
XNTK SPDR NYSE Technology ETF
178.62
+2.73%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.82
+2.95%
IDOG ALPS International Sector Dividend Dogs ETF
31.98
+2.71%
RTH VanEck Retail ETF
222.05
+2.71%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
FLN First Trust Latin America AlphaDEX Fund
18.00
+1.67%
ECH iShares MSCI Chile ETF
30.85
+2.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.40
+2.66%
ABFL Abacus FCF Leaders ETF
61.15
+2.63%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.33
+2.61%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
305.45
+2.59%
AIA iShares Asia 50 ETF
67.59
+2.58%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.54
+2.52%
ATMP Barclays ETN+ Select MLP ETN
28.52
+2.58%
UTES Virtus Reaves Utilities ETF
63.82
+2.57%
XHB SPDR S&P Homebuilders ETF
91.04
+2.51%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
36.49
+2.55%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.59
+1.78%
KCE SPDR S&P Capital Markets ETF
116.62
+2.54%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
VFMF Vanguard U.S. Multifactor ETF Shares
118.83
+2.53%
ITB iShares U.S. Home Construction ETF
89.67
+2.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
184.87
+2.45%
PSP Invesco Global Listed Private Equity ETF
60.72
+2.48%
CWS AdvisorShares Focused Equity ETF
63.01
+2.48%
WBIY WBI Power Factor High Dividend ETF
27.06
+2.13%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.65
+2.48%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.90
+2.46%
CRBN iShares MSCI ACWI Low Carbon Target ETF
184.89
+2.45%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.25
+2.48%
EMQQ EMQQ The Emerging Markets Internet ETF
36.58
+2.38%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.64
+2.41%
VLU SPDR S&P 1500 Value Tilt ETF
172.04
+2.40%
BFOR Barron's 400 ETF
65.82
+2.39%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
32.12
+2.39%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.16
+2.38%
FEZ SPDR EURO STOXX 50 ETF
54.39
+2.36%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
85.21
+1.74%
IAK iShares U.S. Insurance ETF
128.85
+2.34%
SLX VanEck Steel ETF
57.20
+2.34%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.92%
FTXN First Trust Nasdaq Oil & Gas ETF
25.91
+2.33%
DXJ WisdomTree Japan Hedged Equity Fund
103.40
+2.34%
KIE SPDR S&P Insurance ETF
56.34
+2.25%
VFH Vanguard Financials Index Fund ETF Shares
111.68
+2.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.69
+2.30%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.63
+2.30%
XHS SPDR S&P Health Care Services ETF
91.32
+1.13%
MTUM iShares MSCI USA Momentum Factor ETF
194.50
+2.40%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.19
+2.33%
XLF The Financial Select Sector SPDR Fund
46.66
+2.21%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
232.96
+2.27%
DWLD Davis Select Worldwide ETF
35.58
+2.25%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+2.16%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.22
+2.26%
IYF iShares U.S. Financials ETF
105.37
+2.23%
WLDR Affinity World Leaders Equity ETF
27.66
+2.21%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
116.37
+2.21%
FNCL Fidelity MSCI Financials Index ETF
64.87
+2.21%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
29.03
+2.20%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.76
+2.19%
QINT American Century Quality Diversified International ETF
52.64
+2.18%
SPHB Invesco S&P 500 High Beta ETF
72.26
+2.18%
AIQ Global X Artificial Intelligence & Technology ETF
33.91
+2.04%
EVX VanEck Environmental Services ETF
34.41
+2.15%
TMFC Motley Fool 100 Index ETF
52.68
+2.15%
IXP iShares Global Comm Services ETF
93.38
+2.14%
FILL iShares MSCI Global Energy Producers ETF
22.18
+2.14%
FLJH Franklin FTSE Japan Hedged ETF
29.31
+2.14%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.58
+2.14%
SPMO Invesco S&P 500 Momentum ETF
87.82
+2.20%
IWY iShares Russell Top 200 Growth ETF
198.15
+2.10%
DUSA Davis Select U.S. Equity ETF
40.02
+1.85%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.87
+2.11%
EWJV iShares MSCI Japan Value ETF
33.37
+1.97%
IGM iShares Expanded Tech Sector ETF
84.62
+2.10%
USMC Principal U.S. Mega-Cap ETF
53.46
+2.10%
IYG iShares U.S. Financial Services ETF
73.66
+2.33%
IWP iShares Russell Mid-Cap Growth ETF
112.34
+2.09%
SCHG Schwab U.S. Large-Cap Growth ETF
23.49
+2.04%
IVLU iShares Edge MSCI Intl Value Factor ETF
30.29
+2.12%
NACP Impact Shares NAACP Minority Empowerment ETF
37.02
+2.24%