Paris - Delayed Quote EUR
Amundi Euro Government Bond 5-7Y UCITS ETF Acc (MTC.PA)
159.61
+0.32
+(0.20%)
At close: April 30 at 5:35:19 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 | 159.42 | 159.61 | 159.40 | 159.61 | 159.61 | 214 |
Apr 28, 2025 | 159.31 | 159.31 | 159.06 | 159.18 | 159.18 | 800 |
Apr 25, 2025 | 159.32 | 159.38 | 159.21 | 159.29 | 159.29 | 329 |
Apr 24, 2025 | 159.20 | 159.70 | 159.20 | 159.70 | 159.70 | 1,568 |
Apr 23, 2025 | 158.95 | 159.12 | 158.74 | 158.78 | 158.78 | 1,510 |
Apr 22, 2025 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | 150 |
Apr 17, 2025 | 158.39 | 159.01 | 158.25 | 159.01 | 159.01 | 27 |
Apr 16, 2025 | 158.52 | 158.65 | 158.52 | 158.65 | 158.65 | 503 |
Apr 15, 2025 | 158.57 | 158.57 | 158.22 | 158.27 | 158.27 | 7,495 |
Apr 14, 2025 | 157.74 | 158.24 | 157.74 | 158.23 | 158.23 | 71 |
Apr 11, 2025 | 157.78 | 158.13 | 157.63 | 157.63 | 157.63 | 263 |
Apr 10, 2025 | 156.83 | 157.56 | 156.83 | 157.56 | 157.56 | 799 |
Apr 9, 2025 | 157.22 | 157.82 | 157.05 | 157.81 | 157.81 | 722 |
Apr 8, 2025 | 157.70 | 157.70 | 157.37 | 157.46 | 157.46 | 581 |
Apr 7, 2025 | 158.42 | 158.42 | 157.25 | 157.82 | 157.82 | 8,697 |
Apr 4, 2025 | 158.21 | 158.21 | 157.83 | 157.83 | 157.83 | 94 |
Apr 3, 2025 | 157.30 | 157.33 | 157.30 | 157.46 | 157.46 | 100 |
Apr 2, 2025 | 157.04 | 157.04 | 156.93 | 156.61 | 156.61 | 1,070 |
Apr 1, 2025 | 157.06 | 157.06 | 156.79 | 156.79 | 156.79 | 3,303 |
Mar 31, 2025 | 156.99 | 156.99 | 156.54 | 156.54 | 156.54 | 709 |
Mar 28, 2025 | 156.73 | 156.73 | 156.44 | 156.57 | 156.57 | 6,328 |
Mar 27, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
Mar 26, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
Mar 25, 2025 | 155.80 | 155.90 | 155.80 | 155.90 | 155.90 | 1,119 |
Mar 24, 2025 | 155.85 | 155.85 | 155.85 | 155.93 | 155.93 | 70 |
Mar 21, 2025 | 155.85 | 156.01 | 155.85 | 155.95 | 155.95 | 475 |
Mar 20, 2025 | 155.85 | 155.85 | 155.63 | 155.63 | 155.63 | 31,809 |
Mar 19, 2025 | 155.63 | 155.63 | 155.63 | 155.51 | 155.51 | 35 |
Mar 18, 2025 | 155.34 | 155.40 | 155.24 | 155.40 | 155.40 | 609 |
Mar 17, 2025 | 155.37 | 155.45 | 155.37 | 155.52 | 155.52 | 3,258 |
Mar 14, 2025 | 154.89 | 154.95 | 154.65 | 154.95 | 154.95 | 2,229 |
Mar 13, 2025 | 154.97 | 155.00 | 154.66 | 155.08 | 155.08 | 2,002 |
Mar 12, 2025 | 154.79 | 154.85 | 154.79 | 154.85 | 154.85 | 33 |
Mar 11, 2025 | 154.96 | 154.96 | 154.75 | 154.75 | 154.75 | 12 |
Mar 10, 2025 | 155.09 | 155.29 | 155.09 | 155.10 | 155.10 | 1,770 |
Mar 7, 2025 | 154.83 | 155.47 | 154.83 | 154.93 | 154.93 | 4,606 |
Mar 6, 2025 | 154.74 | 154.96 | 154.30 | 154.55 | 154.55 | 5,204 |
Mar 5, 2025 | 156.28 | 156.76 | 155.18 | 155.18 | 155.18 | 1,930 |
Mar 4, 2025 | 157.76 | 157.83 | 157.66 | 157.65 | 157.65 | 3,474 |
Mar 3, 2025 | 157.43 | 157.43 | 157.32 | 157.42 | 157.42 | 697 |
Feb 28, 2025 | 158.00 | 158.00 | 157.93 | 157.95 | 157.95 | 2,083 |
Feb 27, 2025 | 157.60 | 157.79 | 157.60 | 157.79 | 157.79 | 177 |
Feb 26, 2025 | 157.40 | 157.65 | 157.40 | 157.56 | 157.56 | 136 |
Feb 25, 2025 | 157.22 | 157.42 | 157.22 | 157.41 | 157.41 | 1,047 |
Feb 24, 2025 | 157.07 | 157.07 | 157.04 | 157.16 | 157.16 | 1,311 |
Feb 21, 2025 | 156.90 | 157.15 | 156.90 | 157.11 | 157.11 | 135 |
Feb 20, 2025 | 156.46 | 156.46 | 156.43 | 156.61 | 156.61 | 1,344 |
Feb 19, 2025 | 156.58 | 156.58 | 156.58 | 156.43 | 156.43 | 669 |
Feb 18, 2025 | 156.89 | 156.93 | 156.85 | 156.93 | 156.93 | 318 |
Feb 17, 2025 | 157.03 | 157.03 | 157.03 | 157.03 | 157.03 | 15 |
Feb 14, 2025 | 157.33 | 157.33 | 157.29 | 157.26 | 157.26 | 10 |
Feb 13, 2025 | 156.88 | 157.32 | 156.88 | 157.32 | 157.32 | 701 |
Feb 12, 2025 | 157.04 | 157.04 | 156.82 | 156.76 | 156.76 | 400 |
Feb 11, 2025 | 157.55 | 157.55 | 157.13 | 157.13 | 157.13 | 1,139 |
Feb 10, 2025 | 157.69 | 157.80 | 157.65 | 157.80 | 157.80 | 105 |
Feb 7, 2025 | 157.76 | 157.79 | 157.54 | 157.54 | 157.54 | 1,586 |
Feb 6, 2025 | 157.52 | 157.81 | 157.52 | 157.75 | 157.75 | 74 |
Feb 5, 2025 | 157.75 | 157.75 | 157.64 | 157.64 | 157.64 | 608 |
Feb 4, 2025 | 157.21 | 157.31 | 157.21 | 157.46 | 157.46 | 281 |
Feb 3, 2025 | 156.87 | 157.49 | 156.87 | 157.42 | 157.42 | 983 |
Jan 31, 2025 | 156.36 | 156.86 | 156.36 | 156.82 | 156.82 | 694 |
Jan 30, 2025 | 156.03 | 156.24 | 156.03 | 156.22 | 156.22 | 3,249 |
Jan 29, 2025 | 155.89 | 155.89 | 155.63 | 155.63 | 155.63 | 173 |
Jan 28, 2025 | 155.76 | 155.76 | 155.70 | 155.70 | 155.70 | 25 |
Jan 27, 2025 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
Jan 24, 2025 | 155.54 | 155.56 | 155.54 | 155.56 | 155.56 | 38 |
Jan 23, 2025 | 155.90 | 156.03 | 155.84 | 155.90 | 155.90 | 8,970 |
Jan 22, 2025 | 156.15 | 156.26 | 156.07 | 156.02 | 156.02 | 276 |
Jan 21, 2025 | 156.03 | 156.17 | 155.81 | 156.17 | 156.17 | 662 |
Jan 20, 2025 | 155.67 | 155.90 | 155.67 | 155.93 | 155.93 | 729 |
Jan 17, 2025 | 155.75 | 155.94 | 155.75 | 155.76 | 155.76 | 547 |
Jan 16, 2025 | 155.30 | 155.68 | 155.19 | 155.68 | 155.68 | 1,875 |
Jan 15, 2025 | 154.63 | 155.57 | 154.62 | 155.37 | 155.37 | 1,483 |
Jan 14, 2025 | 154.62 | 154.73 | 154.34 | 154.34 | 154.34 | 5,865 |
Jan 13, 2025 | 154.50 | 154.50 | 154.35 | 154.49 | 154.49 | 1,784 |
Jan 10, 2025 | 155.03 | 155.11 | 154.83 | 154.83 | 154.83 | 1,027 |
Jan 9, 2025 | 155.39 | 155.54 | 155.31 | 155.35 | 155.35 | 765 |
Jan 8, 2025 | 155.92 | 155.92 | 155.56 | 155.59 | 155.59 | 488 |
Jan 7, 2025 | 156.04 | 156.04 | 155.83 | 155.83 | 155.83 | 797 |
Jan 6, 2025 | 156.07 | 156.14 | 155.89 | 156.08 | 156.08 | 2,235 |
Jan 3, 2025 | 156.68 | 156.68 | 156.04 | 156.04 | 156.04 | 5,802 |
Jan 2, 2025 | 156.72 | 157.23 | 156.68 | 156.68 | 156.68 | 3,450 |
Dec 31, 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
Dec 30, 2024 | 156.65 | 156.86 | 156.57 | 156.86 | 156.86 | 2,657 |
Dec 27, 2024 | 156.81 | 156.81 | 156.42 | 156.60 | 156.60 | 384 |
Dec 24, 2024 | 157.31 | 157.31 | 156.94 | 156.94 | 156.94 | 2 |
Dec 23, 2024 | 157.03 | 157.03 | 156.80 | 156.80 | 156.80 | 449 |
Dec 20, 2024 | 156.50 | 157.35 | 156.50 | 157.29 | 157.29 | 7,087 |
Dec 19, 2024 | 157.31 | 157.31 | 156.92 | 157.01 | 157.01 | 615 |
Dec 18, 2024 | 157.55 | 157.55 | 157.32 | 157.40 | 157.40 | 3,658 |
Dec 17, 2024 | 157.42 | 157.56 | 157.30 | 157.56 | 157.56 | 222 |
Dec 16, 2024 | 157.75 | 157.75 | 157.41 | 157.41 | 157.41 | 1,478 |
Dec 13, 2024 | 157.82 | 157.82 | 157.69 | 157.53 | 157.53 | 205 |
Dec 12, 2024 | 158.57 | 158.86 | 157.95 | 157.95 | 157.95 | 1,744 |
Dec 11, 2024 | 158.80 | 158.98 | 158.78 | 158.78 | 158.78 | 133 |
Dec 10, 2024 | 158.60 | 158.84 | 158.60 | 158.80 | 158.80 | 205 |
Dec 9, 2024 | 158.87 | 158.87 | 158.54 | 158.64 | 158.64 | 55 |
Dec 6, 2024 | 158.52 | 158.66 | 158.51 | 158.51 | 158.51 | 78 |
Dec 5, 2024 | 158.62 | 158.63 | 158.57 | 158.49 | 158.49 | 672 |
Dec 4, 2024 | 158.41 | 158.63 | 158.30 | 158.63 | 158.63 | 505 |
Dec 3, 2024 | 158.53 | 158.65 | 158.53 | 158.55 | 158.55 | 304 |
Dec 2, 2024 | 158.63 | 158.73 | 158.58 | 158.59 | 158.59 | 902 |
Nov 29, 2024 | 157.90 | 158.47 | 157.90 | 158.47 | 158.47 | 1,299 |
Nov 28, 2024 | 157.55 | 157.95 | 157.41 | 157.95 | 157.95 | 744 |
Nov 27, 2024 | 157.31 | 157.36 | 157.14 | 157.32 | 157.32 | 1,558 |
Nov 26, 2024 | 157.10 | 157.29 | 157.04 | 157.08 | 157.08 | 72 |
Nov 25, 2024 | 156.85 | 157.11 | 156.68 | 157.08 | 157.08 | 58 |
Nov 22, 2024 | 157.03 | 157.05 | 156.83 | 156.98 | 156.98 | 6,256 |
Nov 21, 2024 | 155.97 | 156.38 | 155.97 | 156.28 | 156.28 | 3,876 |
Nov 20, 2024 | 156.08 | 156.10 | 155.77 | 156.15 | 156.15 | 5,183 |
Nov 19, 2024 | 156.18 | 156.57 | 156.13 | 156.24 | 156.24 | 2,923 |
Nov 18, 2024 | 155.95 | 155.96 | 155.68 | 155.98 | 155.98 | 2,528 |
Nov 15, 2024 | 156.35 | 156.37 | 156.12 | 156.12 | 156.12 | 2,018 |
Nov 14, 2024 | 155.84 | 156.01 | 155.84 | 156.18 | 156.18 | 3,631 |
Nov 13, 2024 | 155.50 | 155.54 | 155.32 | 155.60 | 155.60 | 12,221 |
Nov 12, 2024 | 155.87 | 155.99 | 155.82 | 155.89 | 155.89 | 2,913 |
Nov 11, 2024 | 155.71 | 155.71 | 155.71 | 156.09 | 156.09 | 2 |
Nov 8, 2024 | 155.35 | 155.53 | 155.35 | 155.55 | 155.55 | 221 |
Nov 7, 2024 | 155.76 | 155.77 | 154.61 | 155.01 | 155.01 | 2,644 |
Nov 6, 2024 | 155.30 | 155.71 | 155.30 | 155.45 | 155.45 | 963 |
Nov 5, 2024 | 154.91 | 155.14 | 154.91 | 155.09 | 155.09 | 547 |
Nov 4, 2024 | 155.31 | 155.31 | 155.31 | 155.31 | 155.31 | 21 |
Nov 1, 2024 | 154.79 | 154.79 | 154.79 | 155.25 | 155.25 | 3 |
Oct 31, 2024 | 155.07 | 155.23 | 154.77 | 155.14 | 155.14 | 524 |
Oct 30, 2024 | 155.96 | 155.97 | 155.43 | 155.43 | 155.43 | 517 |
Oct 29, 2024 | 156.65 | 156.65 | 156.11 | 156.11 | 156.11 | 517 |
Oct 28, 2024 | 156.53 | 156.53 | 156.53 | 156.53 | 156.53 | 33 |
Oct 25, 2024 | 156.57 | 156.60 | 156.35 | 156.36 | 156.36 | 9,406 |
Oct 24, 2024 | 156.77 | 156.77 | 156.76 | 156.76 | 156.76 | 433 |
Oct 23, 2024 | 156.34 | 156.35 | 156.26 | 156.33 | 156.33 | 3,570 |
Oct 22, 2024 | 156.39 | 156.39 | 156.07 | 156.07 | 156.07 | 5,375 |
Oct 21, 2024 | 156.70 | 156.70 | 156.56 | 156.40 | 156.40 | 953 |
Oct 18, 2024 | 157.12 | 157.20 | 157.11 | 157.36 | 157.36 | 163 |
Oct 17, 2024 | 156.85 | 156.88 | 156.76 | 157.08 | 157.08 | 333 |
Oct 16, 2024 | 156.88 | 156.98 | 156.88 | 156.98 | 156.98 | 160 |
Oct 15, 2024 | 156.67 | 156.67 | 156.41 | 156.65 | 156.65 | 997 |
Oct 14, 2024 | 156.05 | 156.08 | 156.04 | 156.05 | 156.05 | 258 |
Oct 11, 2024 | 155.73 | 156.00 | 155.73 | 156.00 | 156.00 | 409 |
Oct 10, 2024 | 155.91 | 156.10 | 155.91 | 156.10 | 156.10 | 2,770 |
Oct 9, 2024 | 156.16 | 156.16 | 155.98 | 155.97 | 155.97 | 306 |
Oct 8, 2024 | 156.06 | 156.11 | 155.99 | 156.11 | 156.11 | 1,013 |
Oct 7, 2024 | 156.10 | 156.10 | 156.08 | 156.08 | 156.08 | 360 |
Oct 4, 2024 | 156.90 | 156.91 | 156.43 | 156.49 | 156.49 | 330 |
Oct 3, 2024 | 157.32 | 157.32 | 157.11 | 157.13 | 157.13 | 1,130 |
Oct 2, 2024 | 157.54 | 157.72 | 157.36 | 157.39 | 157.39 | 461 |
Oct 1, 2024 | 157.20 | 158.04 | 157.20 | 157.84 | 157.84 | 1,478 |
Sep 30, 2024 | 156.99 | 157.15 | 156.75 | 157.14 | 157.14 | 1,330 |
Sep 27, 2024 | 157.19 | 157.31 | 157.09 | 157.11 | 157.11 | 466 |
Sep 26, 2024 | 156.73 | 157.14 | 156.72 | 156.83 | 156.83 | 1,800 |
Sep 25, 2024 | 156.81 | 156.83 | 156.81 | 156.57 | 156.57 | 5,333 |
Sep 24, 2024 | 156.63 | 156.80 | 156.49 | 157.04 | 157.04 | 816 |
Sep 23, 2024 | 156.14 | 156.54 | 156.14 | 156.56 | 156.56 | 358 |
Sep 20, 2024 | 156.00 | 156.43 | 156.00 | 156.09 | 156.09 | 1,022 |
Sep 19, 2024 | 156.02 | 156.27 | 156.02 | 156.32 | 156.32 | 539 |
Sep 18, 2024 | 156.38 | 156.38 | 156.06 | 156.06 | 156.06 | 153 |
Sep 17, 2024 | 157.04 | 157.04 | 156.94 | 156.52 | 156.52 | 31 |
Sep 16, 2024 | 156.93 | 156.93 | 156.55 | 156.89 | 156.89 | 1,852 |
Sep 13, 2024 | 156.66 | 156.70 | 156.66 | 156.59 | 156.59 | 71 |
Sep 12, 2024 | 156.61 | 156.81 | 156.51 | 156.51 | 156.51 | 203 |
Sep 11, 2024 | 156.64 | 156.90 | 156.55 | 156.84 | 156.84 | 103 |
Sep 10, 2024 | 156.31 | 156.31 | 156.31 | 156.31 | 156.31 | 206 |
Sep 9, 2024 | 155.56 | 156.13 | 155.55 | 156.10 | 156.10 | 2,241 |
Sep 6, 2024 | 155.69 | 156.26 | 155.69 | 156.11 | 156.11 | 3,964 |
Sep 5, 2024 | 155.69 | 155.80 | 155.69 | 155.80 | 155.80 | 711 |
Sep 4, 2024 | 155.24 | 155.62 | 155.21 | 155.53 | 155.53 | 927 |
Sep 3, 2024 | 154.68 | 154.98 | 154.61 | 154.98 | 154.98 | 1,320 |
Sep 2, 2024 | 154.50 | 154.64 | 154.50 | 154.64 | 154.64 | 77 |
Aug 30, 2024 | 155.01 | 155.09 | 154.85 | 154.85 | 154.85 | 1,389 |
Aug 29, 2024 | 154.94 | 155.21 | 154.82 | 154.94 | 154.94 | 621 |
Aug 28, 2024 | 154.95 | 155.00 | 154.91 | 154.97 | 154.97 | 6,762 |
Aug 27, 2024 | 154.73 | 154.75 | 154.73 | 154.79 | 154.79 | 133 |
Aug 26, 2024 | 155.02 | 155.18 | 155.02 | 155.18 | 155.18 | 434 |
Aug 23, 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
Aug 22, 2024 | 155.28 | 155.28 | 155.28 | 155.05 | 155.05 | 676 |
Aug 21, 2024 | 155.03 | 155.40 | 155.03 | 155.40 | 155.40 | 1,321 |
Aug 20, 2024 | 154.71 | 154.71 | 154.71 | 154.71 | 154.71 | - |
Aug 19, 2024 | 155.07 | 155.07 | 154.71 | 154.71 | 154.71 | 198 |
Aug 16, 2024 | 155.19 | 155.19 | 154.80 | 154.67 | 154.67 | 208 |
Aug 15, 2024 | 155.39 | 155.39 | 155.39 | 155.39 | 155.39 | - |
Aug 14, 2024 | 155.29 | 155.42 | 155.29 | 155.39 | 155.39 | 1,038 |
Aug 13, 2024 | 155.31 | 155.31 | 155.24 | 155.36 | 155.36 | 40 |
Aug 12, 2024 | 154.82 | 154.82 | 154.82 | 154.82 | 154.82 | 98 |
Aug 9, 2024 | 154.53 | 154.68 | 154.53 | 154.91 | 154.91 | 208 |
Aug 8, 2024 | 154.92 | 154.92 | 154.45 | 154.45 | 154.45 | 7,363 |
Aug 7, 2024 | 154.39 | 154.51 | 154.39 | 154.41 | 154.41 | 151 |
Aug 6, 2024 | 154.93 | 154.99 | 154.90 | 154.94 | 154.94 | 109 |
Aug 5, 2024 | 155.81 | 155.81 | 154.86 | 154.86 | 154.86 | 184 |
Aug 2, 2024 | 154.82 | 155.29 | 154.59 | 155.17 | 155.17 | 1,706 |
Aug 1, 2024 | 154.39 | 154.66 | 154.39 | 154.66 | 154.66 | 25 |
Jul 31, 2024 | 154.09 | 154.27 | 154.04 | 154.27 | 154.27 | 1,368 |
Jul 30, 2024 | 153.60 | 153.87 | 153.60 | 153.86 | 153.86 | 324 |
Jul 29, 2024 | 153.50 | 153.75 | 153.50 | 153.65 | 153.65 | 44 |
Jul 26, 2024 | 152.96 | 153.35 | 152.90 | 153.33 | 153.33 | 903 |
Jul 25, 2024 | 153.01 | 153.20 | 152.91 | 153.20 | 153.20 | 138 |
Jul 24, 2024 | 152.89 | 153.04 | 152.89 | 152.95 | 152.95 | 438 |
Jul 23, 2024 | 152.72 | 152.95 | 152.72 | 152.92 | 152.92 | 924 |
Jul 22, 2024 | 152.66 | 152.66 | 152.66 | 152.66 | 152.66 | 19 |
Jul 19, 2024 | 152.76 | 152.76 | 152.76 | 152.76 | 152.76 | 844 |
Jul 18, 2024 | 153.00 | 153.25 | 153.00 | 153.25 | 153.25 | 231 |
Jul 17, 2024 | 153.12 | 153.12 | 152.96 | 153.02 | 153.02 | 138 |
Jul 16, 2024 | 152.87 | 153.09 | 152.87 | 153.09 | 153.09 | 283 |
Jul 15, 2024 | 152.63 | 152.73 | 152.52 | 152.73 | 152.73 | 421 |
Jul 12, 2024 | 152.46 | 152.46 | 152.39 | 152.43 | 152.43 | 11 |
Jul 11, 2024 | 151.99 | 152.62 | 151.92 | 152.62 | 152.62 | 327 |
Jul 10, 2024 | 151.71 | 151.97 | 151.71 | 151.91 | 151.91 | 239 |
Jul 9, 2024 | 151.75 | 151.75 | 151.57 | 151.37 | 151.37 | 62 |
Jul 8, 2024 | 151.41 | 151.92 | 151.41 | 151.85 | 151.85 | 132 |
Jul 5, 2024 | 151.29 | 151.56 | 151.22 | 151.57 | 151.57 | 138 |
Jul 4, 2024 | 151.14 | 151.20 | 151.01 | 151.01 | 151.01 | 962 |
Jul 3, 2024 | 150.96 | 151.18 | 150.80 | 151.11 | 151.11 | 793 |
Jul 2, 2024 | 150.66 | 150.78 | 150.51 | 150.78 | 150.78 | 122 |
Jul 1, 2024 | 151.06 | 151.06 | 150.57 | 150.57 | 150.57 | 609 |
Jun 28, 2024 | 151.36 | 151.36 | 151.07 | 151.07 | 151.07 | 166 |
Jun 27, 2024 | 151.39 | 151.40 | 151.20 | 151.26 | 151.26 | 927 |
Jun 26, 2024 | 151.82 | 151.82 | 151.41 | 151.44 | 151.44 | 155 |
Jun 25, 2024 | 151.89 | 151.92 | 151.79 | 151.83 | 151.83 | 568 |
Jun 24, 2024 | 151.83 | 151.83 | 151.70 | 151.71 | 151.71 | 127 |
Jun 21, 2024 | 151.80 | 152.49 | 151.65 | 151.67 | 151.67 | 2,844 |
Jun 20, 2024 | 151.46 | 151.60 | 151.40 | 151.60 | 151.60 | 2,089 |
Jun 19, 2024 | 151.86 | 151.86 | 151.51 | 151.67 | 151.67 | 554 |
Jun 18, 2024 | 151.63 | 151.81 | 151.42 | 151.81 | 151.81 | 5,219 |
Jun 17, 2024 | 151.87 | 151.87 | 151.46 | 151.46 | 151.46 | 181 |
Jun 14, 2024 | 151.41 | 151.96 | 151.41 | 151.87 | 151.87 | 1,171 |
Jun 13, 2024 | 150.96 | 151.27 | 150.87 | 151.27 | 151.27 | 10,424 |
Jun 12, 2024 | 150.43 | 151.11 | 150.43 | 151.16 | 151.16 | 3,653 |
Jun 11, 2024 | 150.11 | 150.34 | 149.71 | 150.34 | 150.34 | 3,678 |
Jun 10, 2024 | 150.39 | 150.39 | 149.97 | 149.97 | 149.97 | 32 |
Jun 7, 2024 | 151.31 | 151.31 | 150.60 | 150.62 | 150.62 | 140 |
Jun 6, 2024 | 151.46 | 151.89 | 151.17 | 151.41 | 151.41 | 1,559 |
Jun 5, 2024 | 151.38 | 151.82 | 151.37 | 151.82 | 151.82 | 579 |
Jun 4, 2024 | 151.18 | 151.47 | 151.18 | 151.46 | 151.46 | 226 |
Jun 3, 2024 | 150.24 | 151.25 | 150.24 | 151.21 | 151.21 | 501 |
May 31, 2024 | 150.52 | 150.57 | 150.11 | 150.47 | 150.47 | 1,185 |
May 30, 2024 | 150.42 | 150.50 | 150.30 | 150.50 | 150.50 | 860 |
May 29, 2024 | 150.63 | 150.64 | 150.51 | 150.29 | 150.29 | 129 |
May 28, 2024 | 151.29 | 151.40 | 150.83 | 150.83 | 150.83 | 2,587 |
May 27, 2024 | 150.86 | 151.34 | 150.83 | 151.21 | 151.21 | 141 |
May 24, 2024 | 150.86 | 150.92 | 150.68 | 150.80 | 150.80 | 501 |
May 23, 2024 | 151.30 | 151.35 | 150.85 | 150.85 | 150.85 | 622 |
May 22, 2024 | 151.21 | 151.47 | 151.21 | 151.37 | 151.37 | 292 |
May 21, 2024 | 151.45 | 151.65 | 151.45 | 151.61 | 151.61 | 1,612 |
May 20, 2024 | 151.37 | 151.62 | 151.37 | 151.40 | 151.40 | 20 |
May 17, 2024 | 151.89 | 151.89 | 151.42 | 151.42 | 151.42 | 1,540 |
May 16, 2024 | 152.13 | 152.34 | 152.04 | 152.04 | 152.04 | 389 |
May 15, 2024 | 151.40 | 152.24 | 151.31 | 152.21 | 152.21 | 2,178 |
May 14, 2024 | 151.39 | 151.53 | 151.10 | 151.10 | 151.10 | 141 |
May 13, 2024 | 151.41 | 151.44 | 151.41 | 151.38 | 151.38 | 700 |
May 10, 2024 | 151.70 | 151.70 | 151.31 | 151.31 | 151.31 | 46 |
May 9, 2024 | 151.60 | 151.60 | 151.40 | 151.47 | 151.47 | 2,713 |
May 8, 2024 | 151.81 | 151.81 | 151.66 | 151.70 | 151.70 | 60 |
May 7, 2024 | 151.96 | 152.02 | 151.53 | 151.53 | 151.53 | 1,414 |
May 6, 2024 | 151.79 | 152.00 | 151.64 | 151.64 | 151.64 | 600 |
May 3, 2024 | 151.24 | 151.80 | 151.15 | 151.52 | 151.52 | 2,492 |
May 2, 2024 | 151.02 | 151.06 | 150.87 | 150.94 | 150.94 | 846 |
Apr 30, 2024 | 151.19 | 151.19 | 150.71 | 150.73 | 150.73 | 2,780 |
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%