Swiss - Delayed Quote USD
Amundi MSCI India II UCITS ETF USD Acc (LYINR.SW)
31.83
+0.38
+(1.21%)
At close: May 9 at 3:49:10 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 |
---|---|---|---|---|---|---|
May 9, 2025 | 31.51 | 31.83 | 31.51 | 31.83 | 31.83 | 637 |
May 8, 2025 | 32.00 | 32.00 | 31.44 | 31.44 | 31.44 | 26,110 |
May 7, 2025 | 32.71 | 32.71 | 32.44 | 32.44 | 32.44 | 30,420 |
May 6, 2025 | 32.65 | 32.69 | 32.52 | 32.69 | 32.69 | 12,929 |
May 5, 2025 | 32.92 | 33.02 | 32.85 | 32.97 | 32.97 | 22,268 |
May 2, 2025 | 32.65 | 32.71 | 32.65 | 32.71 | 32.71 | 3,298 |
Apr 30, 2025 | 32.49 | 32.49 | 32.24 | 32.28 | 32.28 | 3,960 |
Apr 29, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 3,991 |
Apr 28, 2025 | 32.31 | 32.46 | 32.05 | 32.25 | 32.25 | 8,290 |
Apr 25, 2025 | 31.77 | 31.89 | 31.70 | 31.78 | 31.78 | 16,342 |
Apr 24, 2025 | 32.22 | 32.47 | 32.22 | 32.47 | 32.47 | 4,743 |
Apr 23, 2025 | 32.22 | 32.39 | 31.91 | 32.27 | 32.27 | 45,600 |
Apr 22, 2025 | 32.23 | 32.37 | 32.23 | 32.37 | 32.37 | 10,170 |
Apr 17, 2025 | 31.26 | 31.78 | 31.26 | 31.78 | 31.78 | 12,058 |
Apr 16, 2025 | 30.86 | 31.01 | 30.81 | 31.01 | 31.01 | 34,676 |
Apr 15, 2025 | 30.81 | 31.00 | 30.80 | 31.00 | 31.00 | 1,349 |
Apr 14, 2025 | 30.74 | 30.74 | 30.60 | 30.64 | 30.64 | 7,851 |
Apr 11, 2025 | 30.15 | 30.15 | 30.06 | 30.06 | 30.06 | 1,053 |
Apr 10, 2025 | 30.59 | 30.72 | 30.23 | 30.27 | 30.27 | 3,768 |
Apr 9, 2025 | 29.20 | 29.38 | 29.20 | 29.23 | 29.23 | 3,348 |
Apr 8, 2025 | 29.59 | 29.98 | 29.59 | 29.98 | 29.98 | 6,176 |
Apr 7, 2025 | 28.42 | 29.53 | 28.42 | 29.28 | 29.28 | 622 |
Apr 4, 2025 | 30.36 | 30.36 | 29.31 | 29.49 | 29.49 | 27,018 |
Apr 3, 2025 | 30.68 | 30.78 | 30.68 | 30.78 | 30.78 | 981 |
Apr 2, 2025 | 30.85 | 30.96 | 30.85 | 30.95 | 30.95 | 9,199 |
Apr 1, 2025 | 30.70 | 30.70 | 30.59 | 30.59 | 30.59 | 11,371 |
Mar 31, 2025 | 30.69 | 30.85 | 30.69 | 30.85 | 30.85 | 12,929 |
Mar 28, 2025 | 31.08 | 31.17 | 30.94 | 30.94 | 30.94 | 6,828 |
Mar 27, 2025 | 31.15 | 31.26 | 31.13 | 31.26 | 31.26 | 3,610 |
Mar 26, 2025 | 31.17 | 31.17 | 31.00 | 31.00 | 31.00 | 514 |
Mar 25, 2025 | 31.35 | 31.35 | 31.28 | 31.28 | 31.28 | 15,154 |
Mar 24, 2025 | 31.35 | 31.49 | 31.35 | 31.46 | 31.46 | 22,720 |
Mar 21, 2025 | 30.90 | 30.93 | 30.82 | 30.86 | 30.86 | 65,331 |
Mar 20, 2025 | 30.37 | 30.45 | 30.30 | 30.42 | 30.42 | 26,016 |
Mar 19, 2025 | 30.06 | 30.22 | 30.04 | 30.22 | 30.22 | 1,010 |
Mar 18, 2025 | 29.70 | 29.86 | 29.70 | 29.86 | 29.86 | 31,564 |
Mar 17, 2025 | 29.09 | 29.28 | 29.09 | 29.24 | 29.24 | 10,135 |
Mar 14, 2025 | 29.14 | 29.17 | 29.10 | 29.17 | 29.17 | 19,939 |
Mar 13, 2025 | 28.91 | 28.92 | 28.91 | 28.92 | 28.92 | 4,587 |
Mar 12, 2025 | 28.89 | 29.00 | 28.84 | 29.00 | 29.00 | 6,803 |
Mar 11, 2025 | 28.99 | 29.03 | 28.93 | 28.93 | 28.93 | 5,668 |
Mar 10, 2025 | 29.09 | 29.09 | 28.82 | 28.82 | 28.82 | 6,248 |
Mar 7, 2025 | 29.35 | 29.35 | 29.10 | 29.10 | 29.10 | 20,894 |
Mar 6, 2025 | 29.20 | 29.25 | 29.20 | 29.25 | 29.25 | 11,488 |
Mar 5, 2025 | 29.04 | 29.04 | 28.89 | 29.00 | 29.00 | 8,853 |
Mar 4, 2025 | 28.41 | 28.48 | 28.41 | 28.45 | 28.45 | 5,656 |
Mar 3, 2025 | 28.51 | 28.66 | 28.51 | 28.66 | 28.66 | 35,866 |
Feb 28, 2025 | 28.86 | 28.86 | 28.27 | 28.45 | 28.45 | 6,355 |
Feb 27, 2025 | 29.14 | 29.15 | 29.00 | 29.03 | 29.03 | 11,715 |
Feb 26, 2025 | 29.36 | 29.42 | 29.36 | 29.42 | 29.42 | 6,650 |
Feb 25, 2025 | 29.31 | 29.34 | 29.30 | 29.34 | 29.34 | 5,248 |
Feb 24, 2025 | 29.52 | 29.52 | 29.39 | 29.47 | 29.47 | 14,601 |
Feb 21, 2025 | 29.83 | 29.83 | 29.76 | 29.77 | 29.77 | 26,502 |
Feb 20, 2025 | 29.98 | 30.04 | 29.97 | 29.97 | 29.97 | 46,153 |
Feb 19, 2025 | 29.80 | 29.80 | 29.73 | 29.76 | 29.76 | 11,429 |
Feb 18, 2025 | 29.60 | 29.66 | 29.60 | 29.66 | 29.66 | 9,599 |
Feb 17, 2025 | 29.60 | 29.75 | 29.60 | 29.73 | 29.73 | 10,184 |
Feb 14, 2025 | 29.57 | 29.81 | 29.57 | 29.81 | 29.81 | 326 |
Feb 13, 2025 | 30.20 | 30.20 | 30.07 | 30.20 | 30.20 | 1,485 |
Feb 12, 2025 | 30.19 | 30.19 | 29.88 | 29.88 | 29.88 | 15,880 |
Feb 11, 2025 | 30.08 | 30.13 | 30.08 | 30.13 | 30.13 | 525 |
Feb 10, 2025 | 30.36 | 30.42 | 30.32 | 30.42 | 30.42 | 21,098 |
Feb 7, 2025 | 30.74 | 30.81 | 30.57 | 30.57 | 30.57 | 31,052 |
Feb 6, 2025 | 30.73 | 30.73 | 30.66 | 30.66 | 30.66 | 27,595 |
Feb 5, 2025 | 31.14 | 31.14 | 30.94 | 31.00 | 31.00 | 6,688 |
Feb 4, 2025 | 30.95 | 31.16 | 30.95 | 31.16 | 31.16 | 20,057 |
Feb 3, 2025 | 30.46 | 30.81 | 30.42 | 30.70 | 30.70 | 42,373 |
Jan 31, 2025 | 31.01 | 31.01 | 30.89 | 30.95 | 30.95 | 3,835 |
Jan 30, 2025 | 30.52 | 30.69 | 30.52 | 30.69 | 30.69 | 34,236 |
Jan 29, 2025 | 30.45 | 30.47 | 30.38 | 30.38 | 30.38 | 12,230 |
Jan 28, 2025 | 30.22 | 30.33 | 30.04 | 30.09 | 30.09 | 10,901 |
Jan 27, 2025 | 30.00 | 30.12 | 29.89 | 30.08 | 30.08 | 7,621 |
Jan 24, 2025 | 30.72 | 30.78 | 30.59 | 30.62 | 30.62 | 5,593 |
Jan 23, 2025 | 30.83 | 30.83 | 30.82 | 30.82 | 30.82 | 184 |
Jan 22, 2025 | 30.54 | 30.61 | 30.49 | 30.49 | 30.49 | 10,578 |
Jan 21, 2025 | 30.84 | 30.84 | 30.52 | 30.56 | 30.56 | 5,461 |
Jan 20, 2025 | 31.07 | 31.18 | 31.03 | 31.03 | 31.03 | 6,927 |
Jan 17, 2025 | 30.88 | 31.02 | 30.88 | 31.02 | 31.02 | 95 |
Jan 16, 2025 | 31.11 | 31.11 | 30.99 | 31.00 | 31.00 | 8,029 |
Jan 15, 2025 | 30.80 | 31.01 | 30.80 | 31.01 | 31.01 | 170 |
Jan 14, 2025 | 30.62 | 30.72 | 30.62 | 30.72 | 30.72 | 15,744 |
Jan 13, 2025 | 30.53 | 30.53 | 30.40 | 30.49 | 30.49 | 19,069 |
Jan 10, 2025 | 31.63 | 31.63 | 31.10 | 31.10 | 31.10 | 10,983 |
Jan 9, 2025 | 31.74 | 31.74 | 31.67 | 31.67 | 31.67 | 11,831 |
Jan 8, 2025 | 31.78 | 31.85 | 31.78 | 31.81 | 31.81 | 40,386 |
Jan 7, 2025 | 32.16 | 32.19 | 32.03 | 32.03 | 32.03 | 8,380 |
Jan 6, 2025 | 31.97 | 32.15 | 31.83 | 32.12 | 32.12 | 37,359 |
Jan 3, 2025 | 32.88 | 32.88 | 32.53 | 32.60 | 32.60 | 1,690 |
Dec 30, 2024 | 32.20 | 32.20 | 32.08 | 32.08 | 32.08 | 5,970 |
Dec 27, 2024 | 32.29 | 32.41 | 32.29 | 32.31 | 32.31 | 10,373 |
Dec 23, 2024 | 32.35 | 32.42 | 32.35 | 32.42 | 32.42 | 833 |
Dec 20, 2024 | 32.66 | 32.66 | 32.33 | 32.60 | 32.60 | 15,915 |
Dec 19, 2024 | 32.97 | 33.02 | 32.91 | 32.94 | 32.94 | 23,619 |
Dec 18, 2024 | 33.26 | 33.33 | 33.26 | 33.26 | 33.26 | 6,740 |
Dec 17, 2024 | 33.56 | 33.56 | 33.47 | 33.53 | 33.53 | 9,448 |
Dec 16, 2024 | 33.85 | 33.91 | 33.85 | 33.85 | 33.85 | 3,238 |
Dec 13, 2024 | 34.02 | 34.03 | 34.01 | 34.01 | 34.01 | 22,166 |
Dec 12, 2024 | 33.79 | 33.81 | 33.79 | 33.79 | 33.79 | 12,756 |
Dec 11, 2024 | 33.91 | 33.95 | 33.86 | 33.90 | 33.90 | 3,931 |
Dec 10, 2024 | 33.78 | 33.78 | 33.71 | 33.77 | 33.77 | 6,159 |
Dec 9, 2024 | 33.95 | 33.95 | 33.81 | 33.90 | 33.90 | 11,465 |
Dec 6, 2024 | 33.94 | 33.97 | 33.90 | 33.91 | 33.91 | 10,845 |
Dec 5, 2024 | 33.79 | 33.89 | 33.71 | 33.86 | 33.86 | 56,026 |
Dec 4, 2024 | 33.53 | 33.58 | 33.48 | 33.48 | 33.48 | 5,452 |
Dec 3, 2024 | 33.49 | 33.51 | 33.32 | 33.39 | 33.39 | 68,758 |
Dec 2, 2024 | 33.33 | 33.33 | 33.24 | 33.24 | 33.24 | 1,848 |
Nov 29, 2024 | 33.19 | 33.22 | 33.02 | 33.22 | 33.22 | 26,363 |
Nov 28, 2024 | 33.00 | 33.06 | 32.90 | 33.01 | 33.01 | 35,422 |
Nov 27, 2024 | 33.28 | 33.31 | 33.23 | 33.23 | 33.23 | 16,212 |
Nov 26, 2024 | 33.13 | 33.14 | 33.13 | 33.14 | 33.14 | 3,269 |
Nov 25, 2024 | 33.25 | 33.31 | 33.17 | 33.26 | 33.26 | 28,464 |
Nov 22, 2024 | 32.37 | 32.62 | 32.37 | 32.62 | 32.62 | 15,968 |
Nov 21, 2024 | 31.99 | 32.00 | 31.93 | 31.97 | 31.97 | 3,535 |
Nov 20, 2024 | 32.47 | 32.47 | 32.36 | 32.36 | 32.36 | 16,645 |
Nov 19, 2024 | 32.54 | 32.60 | 32.10 | 32.31 | 32.31 | 27,369 |
Nov 18, 2024 | 32.15 | 32.21 | 32.10 | 32.21 | 32.21 | 14,554 |
Nov 15, 2024 | 32.21 | 32.21 | 32.10 | 32.10 | 32.10 | 17,257 |
Nov 14, 2024 | 32.30 | 32.33 | 32.20 | 32.33 | 32.33 | 35,790 |
Nov 13, 2024 | 32.23 | 32.24 | 32.11 | 32.11 | 32.11 | 5,106 |
Nov 12, 2024 | 32.79 | 32.79 | 32.56 | 32.63 | 32.63 | 7,437 |
Nov 11, 2024 | 33.22 | 33.22 | 33.06 | 33.06 | 33.06 | 2,361 |
Nov 8, 2024 | 33.10 | 33.10 | 33.04 | 33.04 | 33.04 | 842 |
Nov 7, 2024 | 33.33 | 33.40 | 33.28 | 33.31 | 33.31 | 15,376 |
Nov 6, 2024 | 33.72 | 33.75 | 33.53 | 33.53 | 33.53 | 13,158 |
Nov 5, 2024 | 33.07 | 33.25 | 33.07 | 33.25 | 33.25 | 21,946 |
Nov 4, 2024 | 32.92 | 33.10 | 32.92 | 33.08 | 33.08 | 5,724 |
Nov 1, 2024 | 33.38 | 33.47 | 33.38 | 33.40 | 33.40 | 6,772 |
Oct 31, 2024 | 33.33 | 33.37 | 33.26 | 33.33 | 33.33 | 20,073 |
Oct 30, 2024 | 33.54 | 33.58 | 33.53 | 33.54 | 33.54 | 40,044 |
Oct 29, 2024 | 33.19 | 33.70 | 33.19 | 33.62 | 33.62 | 10,654 |
Oct 28, 2024 | 33.74 | 33.77 | 33.47 | 33.47 | 33.47 | 16,317 |
Oct 25, 2024 | 33.40 | 33.55 | 33.33 | 33.51 | 33.51 | 28,899 |
Oct 24, 2024 | 34.26 | 34.26 | 33.86 | 33.86 | 33.86 | 5,790 |
Oct 23, 2024 | 34.40 | 34.40 | 33.94 | 34.03 | 34.03 | 15,972 |
Oct 22, 2024 | 34.28 | 34.28 | 33.96 | 33.96 | 33.96 | 16,705 |
Oct 21, 2024 | 34.85 | 34.85 | 34.49 | 34.56 | 34.56 | 38,162 |
Oct 18, 2024 | 34.77 | 34.94 | 34.77 | 34.85 | 34.85 | 29,034 |
Oct 17, 2024 | 34.91 | 34.91 | 34.70 | 34.74 | 34.74 | 105,789 |
Oct 16, 2024 | 35.10 | 35.25 | 35.10 | 35.24 | 35.24 | 13,124 |
Oct 15, 2024 | 35.50 | 35.50 | 35.22 | 35.28 | 35.28 | 19,261 |
Oct 14, 2024 | 35.40 | 35.42 | 35.33 | 35.42 | 35.42 | 649 |
Oct 11, 2024 | 35.24 | 35.30 | 35.24 | 35.30 | 35.30 | 11,045 |
Oct 10, 2024 | 35.72 | 35.72 | 35.22 | 35.22 | 35.22 | 18,543 |
Oct 9, 2024 | 35.62 | 35.62 | 35.33 | 35.49 | 35.49 | 7,443 |
Oct 8, 2024 | 34.99 | 35.28 | 34.99 | 35.26 | 35.26 | 93,283 |
Oct 7, 2024 | 34.99 | 34.99 | 34.63 | 34.76 | 34.76 | 37,530 |
Oct 4, 2024 | 35.76 | 35.76 | 35.14 | 35.28 | 35.28 | 87,093 |
Oct 3, 2024 | 35.56 | 35.64 | 35.56 | 35.60 | 35.60 | 45,509 |
Oct 2, 2024 | 36.00 | 36.24 | 36.00 | 36.00 | 36.00 | 8,501 |
Oct 1, 2024 | 36.38 | 36.38 | 36.03 | 36.03 | 36.03 | 9,566 |
Sep 30, 2024 | 36.71 | 36.71 | 36.34 | 36.35 | 36.35 | 25,952 |
Sep 27, 2024 | 36.97 | 37.02 | 36.90 | 37.02 | 37.02 | 51,399 |
Sep 26, 2024 | 36.81 | 36.97 | 36.65 | 36.97 | 36.97 | 110,870 |
Sep 25, 2024 | 36.63 | 36.82 | 36.63 | 36.82 | 36.82 | 19,538 |
Sep 24, 2024 | 36.76 | 36.76 | 36.66 | 36.67 | 36.67 | 21,538 |
Sep 23, 2024 | 36.60 | 36.85 | 36.60 | 36.85 | 36.85 | 34,515 |
Sep 20, 2024 | 36.28 | 36.55 | 36.21 | 36.55 | 36.55 | 25,240 |
Sep 19, 2024 | 35.88 | 35.96 | 35.71 | 35.96 | 35.96 | 20,231 |
Sep 18, 2024 | 35.95 | 35.95 | 35.72 | 35.74 | 35.74 | 6,898 |
Sep 17, 2024 | 35.96 | 35.97 | 35.96 | 35.97 | 35.97 | 2,340 |
Sep 16, 2024 | 35.85 | 35.99 | 35.85 | 35.99 | 35.99 | 2,681 |
Sep 13, 2024 | 35.86 | 35.86 | 35.79 | 35.81 | 35.81 | 25,576 |
Sep 12, 2024 | 35.72 | 35.77 | 35.38 | 35.72 | 35.72 | 33,851 |
Sep 11, 2024 | 35.12 | 35.12 | 34.99 | 35.00 | 35.00 | 500 |
Sep 10, 2024 | 35.41 | 35.41 | 35.30 | 35.31 | 35.31 | 27,063 |
Sep 9, 2024 | 35.01 | 35.10 | 35.01 | 35.10 | 35.10 | 4,455 |
Sep 6, 2024 | 35.06 | 35.19 | 35.06 | 35.19 | 35.19 | 3,418 |
Sep 5, 2024 | 35.58 | 35.60 | 35.47 | 35.47 | 35.47 | 8,539 |
Sep 4, 2024 | 35.52 | 35.72 | 35.52 | 35.69 | 35.69 | 6,219 |
Sep 3, 2024 | 35.68 | 35.68 | 35.62 | 35.62 | 35.62 | 596 |
Sep 2, 2024 | 35.68 | 35.69 | 35.60 | 35.69 | 35.69 | 483 |
Aug 30, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 4,500 |
Aug 29, 2024 | 35.57 | 35.57 | 35.51 | 35.51 | 35.51 | 5,869 |
Aug 28, 2024 | 35.54 | 35.54 | 35.37 | 35.46 | 35.46 | 19,881 |
Aug 27, 2024 | 35.44 | 35.49 | 35.33 | 35.35 | 35.35 | 4,016 |
Aug 26, 2024 | 35.42 | 35.44 | 35.42 | 35.44 | 35.44 | 4,053 |
Aug 23, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 2,060 |
Aug 22, 2024 | 35.16 | 35.19 | 35.10 | 35.14 | 35.14 | 1,782 |
Aug 21, 2024 | 35.02 | 35.17 | 35.00 | 35.17 | 35.17 | 22,908 |
Aug 20, 2024 | 34.93 | 35.06 | 34.92 | 34.92 | 34.92 | 5,951 |
Aug 19, 2024 | 34.69 | 34.85 | 34.69 | 34.85 | 34.85 | 3,655 |
Aug 16, 2024 | 34.40 | 34.63 | 34.40 | 34.60 | 34.60 | 3,476 |
Aug 15, 2024 | 34.13 | 34.40 | 34.02 | 34.38 | 34.38 | 32,812 |
Aug 14, 2024 | 34.14 | 34.14 | 33.95 | 33.95 | 33.95 | 1,082 |
Aug 13, 2024 | 33.99 | 34.06 | 33.96 | 33.96 | 33.96 | 665 |
Aug 12, 2024 | 34.36 | 34.36 | 34.20 | 34.28 | 34.28 | 17,204 |
Aug 9, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2,109 |
Aug 8, 2024 | 34.01 | 34.04 | 33.87 | 33.97 | 33.97 | 656 |
Aug 7, 2024 | 34.13 | 34.33 | 34.13 | 34.28 | 34.28 | 14,049 |
Aug 6, 2024 | 33.74 | 33.87 | 33.58 | 33.87 | 33.87 | 8,422 |
Aug 5, 2024 | 34.21 | 34.21 | 33.33 | 33.69 | 33.69 | 38,459 |
Aug 2, 2024 | 35.32 | 35.32 | 34.72 | 34.72 | 34.72 | 8,274 |
Jul 31, 2024 | 35.33 | 35.57 | 35.33 | 35.57 | 35.57 | 6,752 |
Jul 30, 2024 | 35.28 | 35.28 | 35.17 | 35.18 | 35.18 | 6,200 |
Jul 29, 2024 | 35.17 | 35.28 | 35.06 | 35.06 | 35.06 | 18,556 |
Jul 26, 2024 | 35.08 | 35.14 | 35.06 | 35.08 | 35.08 | 12,490 |
Jul 25, 2024 | 34.45 | 34.45 | 34.33 | 34.33 | 34.33 | 19,874 |
Jul 24, 2024 | 34.66 | 34.66 | 34.47 | 34.47 | 34.47 | 18,171 |
Jul 23, 2024 | 33.92 | 34.54 | 33.92 | 34.49 | 34.49 | 9,222 |
Jul 22, 2024 | 34.65 | 34.69 | 34.63 | 34.67 | 34.67 | 3,884 |
Jul 19, 2024 | 34.81 | 34.81 | 34.35 | 34.35 | 34.35 | 7,111 |
Jul 18, 2024 | 35.04 | 35.14 | 35.04 | 35.06 | 35.06 | 4,762 |
Jul 17, 2024 | 35.13 | 35.14 | 34.97 | 34.97 | 34.97 | 2,423 |
Jul 16, 2024 | 35.08 | 35.08 | 35.03 | 35.08 | 35.08 | 5,084 |
Jul 15, 2024 | 35.01 | 35.04 | 35.00 | 35.04 | 35.04 | 23,647 |
Jul 12, 2024 | 34.86 | 35.01 | 34.83 | 35.01 | 35.01 | 21,617 |
Jul 11, 2024 | 34.64 | 34.69 | 34.64 | 34.69 | 34.69 | 10,420 |
Jul 10, 2024 | 34.61 | 34.61 | 34.51 | 34.51 | 34.51 | 20,827 |
Jul 9, 2024 | 34.81 | 34.84 | 34.78 | 34.84 | 34.84 | 17,424 |
Jul 8, 2024 | 34.63 | 34.72 | 34.63 | 34.71 | 34.71 | 9,539 |
Jul 5, 2024 | 34.65 | 34.74 | 34.61 | 34.72 | 34.72 | 1,947 |
Jul 4, 2024 | 34.60 | 34.62 | 34.47 | 34.47 | 34.47 | 5,171 |
Jul 3, 2024 | 34.31 | 34.61 | 34.31 | 34.61 | 34.61 | 28,634 |
Jul 2, 2024 | 34.22 | 34.36 | 34.13 | 34.36 | 34.36 | 89,465 |
Jul 1, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 4,155 |
Jun 28, 2024 | 34.15 | 34.26 | 34.13 | 34.17 | 34.17 | 8,732 |
Jun 27, 2024 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 1,168 |
Jun 26, 2024 | 33.79 | 33.79 | 33.62 | 33.65 | 33.65 | 9,249 |
Jun 25, 2024 | 33.72 | 33.73 | 33.69 | 33.69 | 33.69 | 4,494 |
Jun 24, 2024 | 33.58 | 33.65 | 33.58 | 33.65 | 33.65 | 4,311 |
Jun 21, 2024 | 33.79 | 33.79 | 33.33 | 33.51 | 33.51 | 3,804 |
Jun 20, 2024 | 33.53 | 33.64 | 33.51 | 33.51 | 33.51 | 7,599 |
Jun 19, 2024 | 33.65 | 33.65 | 33.47 | 33.53 | 33.53 | 9,639 |
Jun 18, 2024 | 33.74 | 33.90 | 33.72 | 33.90 | 33.90 | 11,129 |
Jun 17, 2024 | 33.69 | 33.73 | 33.65 | 33.65 | 33.65 | 6,091 |
Jun 14, 2024 | 33.44 | 33.58 | 33.44 | 33.58 | 33.58 | 9,716 |
Jun 13, 2024 | 33.26 | 33.40 | 33.19 | 33.19 | 33.19 | 16,568 |
Jun 12, 2024 | 33.19 | 33.43 | 33.19 | 33.43 | 33.43 | 10,688 |
Jun 11, 2024 | 33.15 | 33.19 | 32.91 | 32.91 | 32.91 | 23,459 |
Jun 10, 2024 | 32.89 | 32.97 | 32.89 | 32.97 | 32.97 | 3,268 |
Jun 7, 2024 | 32.88 | 33.06 | 32.88 | 33.04 | 33.04 | 27,090 |
Jun 6, 2024 | 32.38 | 32.51 | 32.26 | 32.36 | 32.36 | 44,946 |
Jun 5, 2024 | 31.73 | 32.08 | 31.73 | 32.08 | 32.08 | 31,605 |
Jun 4, 2024 | 30.24 | 31.48 | 30.24 | 31.01 | 31.01 | 147,376 |
Jun 3, 2024 | 33.26 | 33.31 | 33.15 | 33.22 | 33.22 | 31,262 |
May 31, 2024 | 31.96 | 32.24 | 31.95 | 31.99 | 31.99 | 29,794 |
May 30, 2024 | 32.20 | 32.22 | 32.00 | 32.21 | 32.21 | 55,770 |
May 29, 2024 | 32.50 | 32.50 | 32.33 | 32.35 | 32.35 | 49,528 |
May 28, 2024 | 32.65 | 32.71 | 32.58 | 32.65 | 32.65 | 28,164 |
May 27, 2024 | 33.29 | 33.29 | 32.81 | 32.92 | 32.92 | 61,978 |
May 24, 2024 | 32.93 | 33.01 | 32.83 | 32.94 | 32.94 | 76,605 |
May 23, 2024 | 32.50 | 32.95 | 32.50 | 32.78 | 32.78 | 56,253 |
May 22, 2024 | 32.37 | 32.44 | 32.37 | 32.39 | 32.39 | 2,060 |
May 21, 2024 | 32.28 | 32.37 | 32.25 | 32.36 | 32.36 | 4,741 |
May 17, 2024 | 32.08 | 32.14 | 32.03 | 32.14 | 32.14 | 34,286 |
May 16, 2024 | 31.50 | 31.92 | 31.50 | 31.91 | 31.91 | 134,720 |
May 15, 2024 | 31.60 | 31.70 | 31.50 | 31.70 | 31.70 | 10,438 |
May 14, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
May 13, 2024 | 31.13 | 31.24 | 31.13 | 31.22 | 31.22 | 1,769 |
May 10, 2024 | 31.18 | 31.21 | 31.15 | 31.15 | 31.15 | 4,226 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
FBZ First Trust Brazil AlphaDEX Fund
11.01
+0.27%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.15
+0.02%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.86
+0.17%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.71
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%