Paris - Delayed Quote EUR
BNP Paribas Easy S&P 500 ESG UCITS ETF EUR Acc (SPEEU.PA)
13.54
-0.11
(-0.84%)
As of 1:23:12 PM GMT+2. Market Open.
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 | 13.60 | 13.60 | 13.54 | 13.54 | 13.54 | 1,380 |
May 5, 2025 | 13.60 | 13.60 | 13.55 | 13.65 | 13.65 | 2,122 |
May 2, 2025 | 13.58 | 13.60 | 13.51 | 13.62 | 13.62 | 65,825 |
Apr 30, 2025 | 13.28 | 13.28 | 13.28 | 13.25 | 13.25 | - |
Apr 29, 2025 | 13.22 | 13.22 | 13.15 | 13.24 | 13.24 | 1,490 |
Apr 28, 2025 | 13.27 | 13.29 | 13.23 | 13.29 | 13.29 | 1,034 |
Apr 25, 2025 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | 14,618 |
Apr 24, 2025 | 12.91 | 12.97 | 12.86 | 13.07 | 13.07 | 951 |
Apr 23, 2025 | 12.98 | 12.98 | 12.90 | 12.98 | 12.98 | 3,468 |
Apr 22, 2025 | 12.42 | 12.59 | 12.42 | 12.59 | 12.59 | 4,034 |
Apr 17, 2025 | 12.82 | 12.87 | 12.79 | 12.72 | 12.72 | 581 |
Apr 16, 2025 | 12.86 | 13.02 | 12.80 | 12.94 | 12.94 | 2,368 |
Apr 15, 2025 | 13.12 | 13.21 | 13.06 | 13.15 | 13.15 | 1,545 |
Apr 14, 2025 | 13.11 | 13.11 | 13.05 | 13.05 | 13.05 | 1,057 |
Apr 11, 2025 | 12.86 | 12.86 | 12.52 | 12.70 | 12.70 | 10,964 |
Apr 10, 2025 | 13.55 | 13.55 | 12.87 | 12.86 | 12.86 | 5,242 |
Apr 9, 2025 | 12.29 | 12.46 | 12.10 | 12.38 | 12.38 | 23,678 |
Apr 8, 2025 | 12.82 | 13.13 | 12.81 | 13.00 | 13.00 | 11,711 |
Apr 7, 2025 | 12.05 | 12.70 | 12.05 | 12.44 | 12.44 | 9,981 |
Apr 4, 2025 | 13.36 | 13.41 | 13.12 | 13.00 | 13.00 | 17,438 |
Apr 3, 2025 | 13.73 | 13.77 | 13.53 | 13.53 | 13.53 | 13,401 |
Apr 2, 2025 | 14.32 | 14.32 | 14.27 | 14.31 | 14.31 | 1,318 |
Apr 1, 2025 | 14.26 | 14.34 | 14.23 | 14.34 | 14.34 | 4,100 |
Mar 31, 2025 | 14.02 | 14.05 | 13.95 | 14.09 | 14.09 | 7,461 |
Mar 28, 2025 | 14.41 | 14.47 | 14.20 | 14.17 | 14.17 | 61,440 |
Mar 27, 2025 | 14.52 | 14.52 | 14.46 | 14.49 | 14.49 | 8,793 |
Mar 26, 2025 | 14.64 | 14.64 | 14.64 | 14.55 | 14.55 | - |
Mar 25, 2025 | 14.61 | 14.62 | 14.58 | 14.60 | 14.60 | 4,170 |
Mar 24, 2025 | 14.44 | 14.61 | 14.44 | 14.59 | 14.59 | 7,375 |
Mar 21, 2025 | 14.28 | 14.28 | 14.17 | 14.29 | 14.29 | 585 |
Mar 20, 2025 | 14.32 | 14.36 | 14.22 | 14.29 | 14.29 | 2,446 |
Mar 19, 2025 | 14.08 | 14.22 | 14.08 | 14.23 | 14.23 | 1,263 |
Mar 18, 2025 | 14.16 | 14.19 | 14.08 | 14.08 | 14.08 | 20 |
Mar 17, 2025 | 14.11 | 14.11 | 14.10 | 14.14 | 14.14 | 674 |
Mar 14, 2025 | 14.02 | 14.07 | 13.97 | 14.11 | 14.11 | 2,902 |
Mar 13, 2025 | 14.01 | 14.10 | 13.97 | 13.94 | 13.94 | 10,707 |
Mar 12, 2025 | 14.03 | 14.11 | 14.03 | 14.05 | 14.05 | 957 |
Mar 11, 2025 | 14.19 | 14.21 | 14.02 | 13.95 | 13.95 | 485 |
Mar 10, 2025 | 14.63 | 14.63 | 14.35 | 14.32 | 14.32 | 3,413 |
Mar 7, 2025 | 14.60 | 14.60 | 14.51 | 14.45 | 14.45 | 1,471 |
Mar 6, 2025 | 14.78 | 14.78 | 14.60 | 14.72 | 14.72 | 3,225 |
Mar 5, 2025 | 15.03 | 15.03 | 14.76 | 14.66 | 14.66 | 1,072 |
Mar 4, 2025 | 15.30 | 15.30 | 14.98 | 14.98 | 14.98 | 8,648 |
Mar 3, 2025 | 15.74 | 15.74 | 15.54 | 15.52 | 15.52 | 3,236 |
Feb 28, 2025 | 15.49 | 15.49 | 15.47 | 15.48 | 15.48 | 606 |
Feb 27, 2025 | 15.61 | 15.68 | 15.61 | 15.67 | 15.67 | 813 |
Feb 26, 2025 | 15.64 | 15.68 | 15.64 | 15.63 | 15.63 | 950 |
Feb 25, 2025 | 15.69 | 15.70 | 15.49 | 15.52 | 15.52 | 988 |
Feb 24, 2025 | 15.81 | 15.84 | 15.77 | 15.77 | 15.77 | 4,277 |
Feb 21, 2025 | 15.98 | 15.98 | 15.98 | 15.97 | 15.97 | - |
Feb 20, 2025 | 16.08 | 16.10 | 15.96 | 15.98 | 15.98 | 9,348 |
Feb 19, 2025 | 16.06 | 16.10 | 16.06 | 16.10 | 16.10 | 2,906 |
Feb 18, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
Feb 17, 2025 | 15.97 | 15.98 | 15.96 | 15.97 | 15.97 | 14,155 |
Feb 14, 2025 | 15.98 | 15.98 | 15.89 | 15.90 | 15.90 | 6,100 |
Feb 13, 2025 | 15.85 | 15.88 | 15.82 | 15.93 | 15.93 | 568 |
Feb 12, 2025 | 15.99 | 15.99 | 15.85 | 15.85 | 15.85 | 1,326 |
Feb 11, 2025 | 15.97 | 15.97 | 15.96 | 15.97 | 15.97 | 363 |
Feb 10, 2025 | 15.96 | 15.99 | 15.95 | 16.01 | 16.01 | 1,014 |
Feb 7, 2025 | 15.96 | 15.96 | 15.90 | 15.90 | 15.90 | 39,905 |
Feb 6, 2025 | 15.93 | 15.96 | 15.92 | 15.94 | 15.94 | 12,884 |
Feb 5, 2025 | 15.72 | 15.74 | 15.67 | 15.74 | 15.74 | 50,995 |
Feb 4, 2025 | 15.83 | 15.87 | 15.78 | 15.86 | 15.86 | 732 |
Feb 3, 2025 | 15.88 | 15.88 | 15.78 | 15.87 | 15.87 | 18,098 |
Jan 31, 2025 | 16.05 | 16.12 | 16.05 | 16.06 | 16.06 | 48,361 |
Jan 30, 2025 | 15.94 | 15.97 | 15.83 | 15.87 | 15.87 | 3,627 |
Jan 29, 2025 | 16.03 | 16.03 | 15.93 | 15.93 | 15.93 | 4,086 |
Jan 28, 2025 | 15.83 | 15.91 | 15.83 | 15.89 | 15.89 | 195 |
Jan 27, 2025 | 15.74 | 15.74 | 15.57 | 15.62 | 15.62 | 1,357 |
Jan 24, 2025 | 16.03 | 16.05 | 15.96 | 15.96 | 15.96 | 1,630 |
Jan 23, 2025 | 16.03 | 16.07 | 16.03 | 16.09 | 16.09 | 4,930 |
Jan 22, 2025 | 15.98 | 15.98 | 15.98 | 16.05 | 16.05 | - |
Jan 21, 2025 | 15.94 | 15.99 | 15.90 | 15.90 | 15.90 | 687 |
Jan 20, 2025 | 16.09 | 16.09 | 15.90 | 15.94 | 15.94 | 6,106 |
Jan 17, 2025 | 15.93 | 16.09 | 15.92 | 16.08 | 16.08 | 26,204 |
Jan 16, 2025 | 16.01 | 16.01 | 15.94 | 15.93 | 15.93 | 1,267 |
Jan 15, 2025 | 15.64 | 15.89 | 15.63 | 15.91 | 15.91 | 1,148 |
Jan 14, 2025 | 15.78 | 15.78 | 15.73 | 15.64 | 15.64 | 3,783 |
Jan 13, 2025 | 15.68 | 15.68 | 15.62 | 15.65 | 15.65 | 5,510 |
Jan 10, 2025 | 15.95 | 15.95 | 15.71 | 15.69 | 15.69 | 3,130 |
Jan 9, 2025 | 15.80 | 15.86 | 15.80 | 15.85 | 15.85 | 535 |
Jan 8, 2025 | 15.82 | 15.84 | 15.82 | 15.82 | 15.82 | 885 |
Jan 7, 2025 | 15.82 | 15.93 | 15.79 | 15.79 | 15.79 | 4,431 |
Jan 6, 2025 | 15.89 | 16.02 | 15.86 | 16.02 | 16.02 | 45 |
Jan 3, 2025 | 15.78 | 15.78 | 15.75 | 15.85 | 15.85 | 106 |
Jan 2, 2025 | 15.77 | 15.89 | 15.75 | 15.85 | 15.85 | 4,227 |
Dec 31, 2024 | 15.67 | 15.73 | 15.67 | 15.74 | 15.74 | 15 |
Dec 30, 2024 | 15.77 | 15.77 | 15.61 | 15.72 | 15.72 | 4,407 |
Dec 27, 2024 | 15.96 | 15.96 | 15.94 | 15.80 | 15.80 | 6,194 |
Dec 24, 2024 | 15.89 | 15.89 | 15.89 | 15.88 | 15.88 | 18 |
Dec 23, 2024 | 15.80 | 15.80 | 15.73 | 15.75 | 15.75 | 59,889 |
Dec 20, 2024 | 15.57 | 15.57 | 15.44 | 15.76 | 15.76 | 5,036 |
Dec 19, 2024 | 15.86 | 15.86 | 15.63 | 15.68 | 15.68 | 6,701 |
Dec 18, 2024 | 15.90 | 15.94 | 15.90 | 15.97 | 15.97 | 8,213 |
Dec 17, 2024 | 15.86 | 15.88 | 15.83 | 15.83 | 15.83 | 15,663 |
Dec 16, 2024 | 15.88 | 15.93 | 15.88 | 15.92 | 15.92 | 8,253 |
Dec 13, 2024 | 16.01 | 16.01 | 15.88 | 15.88 | 15.88 | 26,500 |
Dec 12, 2024 | 16.01 | 16.01 | 16.01 | 16.05 | 16.05 | 1,220 |
Dec 11, 2024 | 15.95 | 16.03 | 15.95 | 16.05 | 16.05 | 1,464 |
Dec 10, 2024 | 15.89 | 15.95 | 15.89 | 15.96 | 15.96 | 5,275 |
Dec 9, 2024 | 15.93 | 15.93 | 15.89 | 15.89 | 15.89 | 1,058 |
Dec 6, 2024 | 15.92 | 15.95 | 15.92 | 15.94 | 15.94 | 232 |
Dec 5, 2024 | 16.00 | 16.03 | 15.98 | 15.96 | 15.96 | 351 |
Dec 4, 2024 | 15.98 | 16.02 | 15.95 | 16.02 | 16.02 | 108 |
Dec 3, 2024 | 15.98 | 15.98 | 15.95 | 15.94 | 15.94 | 1,505 |
Dec 2, 2024 | 15.93 | 15.93 | 15.88 | 15.97 | 15.97 | 1,165 |
Nov 29, 2024 | 15.80 | 15.81 | 15.80 | 15.86 | 15.86 | 9,921 |
Nov 28, 2024 | 15.86 | 15.86 | 15.80 | 15.82 | 15.82 | 4,355 |
Nov 27, 2024 | 15.92 | 15.92 | 15.82 | 15.74 | 15.74 | 4,241 |
Nov 26, 2024 | 15.84 | 15.84 | 15.81 | 15.90 | 15.90 | 5,562 |
Nov 25, 2024 | 15.97 | 15.97 | 15.82 | 15.85 | 15.85 | 1,417 |
Nov 22, 2024 | 15.75 | 15.88 | 15.75 | 15.91 | 15.91 | 10,588 |
Nov 21, 2024 | 15.55 | 15.67 | 15.55 | 15.71 | 15.71 | 14,032 |
Nov 20, 2024 | 15.57 | 15.61 | 15.57 | 15.52 | 15.52 | 38 |
Nov 19, 2024 | 15.50 | 15.50 | 15.38 | 15.49 | 15.49 | 16,947 |
Nov 18, 2024 | 15.49 | 15.49 | 15.48 | 15.50 | 15.50 | 1,320 |
Nov 15, 2024 | 15.54 | 15.59 | 15.48 | 15.48 | 15.48 | 5,966 |
Nov 14, 2024 | 15.71 | 15.71 | 15.71 | 15.67 | 15.67 | - |
Nov 13, 2024 | 15.55 | 15.69 | 15.55 | 15.69 | 15.69 | 8,972 |
Nov 12, 2024 | 15.62 | 15.62 | 15.56 | 15.56 | 15.56 | 2,078 |
Nov 11, 2024 | 15.64 | 15.68 | 15.63 | 15.62 | 15.62 | 109 |
Nov 8, 2024 | 15.37 | 15.37 | 15.37 | 15.46 | 15.46 | 100 |
Nov 7, 2024 | 15.23 | 15.30 | 15.21 | 15.29 | 15.29 | 10,250 |
Nov 6, 2024 | 15.20 | 15.30 | 15.20 | 15.21 | 15.21 | 17 |
Nov 5, 2024 | 14.56 | 14.75 | 14.56 | 14.62 | 14.62 | 21,405 |
Nov 4, 2024 | 14.62 | 14.62 | 14.62 | 14.56 | 14.56 | 204 |
Nov 1, 2024 | 14.58 | 14.65 | 14.58 | 14.66 | 14.66 | 1,043 |
Oct 31, 2024 | 14.74 | 14.74 | 14.60 | 14.60 | 14.60 | 4,200 |
Oct 30, 2024 | 15.03 | 15.03 | 15.03 | 14.93 | 14.93 | - |
Oct 29, 2024 | 15.00 | 15.03 | 15.00 | 15.02 | 15.02 | 861 |
Oct 28, 2024 | 15.06 | 15.06 | 15.02 | 15.00 | 15.00 | 9,713 |
Oct 25, 2024 | 14.95 | 15.03 | 14.95 | 15.01 | 15.01 | 609 |
Oct 24, 2024 | 15.02 | 15.04 | 14.95 | 14.94 | 14.94 | 2,936 |
Oct 23, 2024 | 15.03 | 15.06 | 15.02 | 14.96 | 14.96 | 962 |
Oct 22, 2024 | 14.98 | 14.99 | 14.97 | 14.99 | 14.99 | 1,065 |
Oct 21, 2024 | 15.02 | 15.02 | 14.94 | 14.94 | 14.94 | 1,590 |
Oct 18, 2024 | 14.98 | 15.01 | 14.98 | 14.96 | 14.96 | 2,130 |
Oct 17, 2024 | 15.04 | 15.04 | 15.01 | 15.00 | 15.00 | 3,330 |
Oct 16, 2024 | 14.89 | 14.89 | 14.83 | 14.86 | 14.86 | 2,132 |
Oct 15, 2024 | 14.98 | 14.98 | 14.93 | 14.88 | 14.88 | 25 |
Oct 14, 2024 | 14.94 | 14.94 | 14.80 | 14.88 | 14.88 | 4,879 |
Oct 11, 2024 | 14.68 | 14.72 | 14.68 | 14.71 | 14.71 | 703 |
Oct 10, 2024 | 14.66 | 14.68 | 14.66 | 14.67 | 14.67 | 1,179 |
Oct 9, 2024 | 14.55 | 14.55 | 14.55 | 14.63 | 14.63 | 2 |
Oct 8, 2024 | 14.36 | 14.50 | 14.36 | 14.51 | 14.51 | 995 |
Oct 7, 2024 | 14.53 | 14.53 | 14.45 | 14.49 | 14.49 | 1,442 |
Oct 4, 2024 | 14.36 | 14.48 | 14.35 | 14.43 | 14.43 | 379 |
Oct 3, 2024 | 14.32 | 14.37 | 14.32 | 14.34 | 14.34 | 293 |
Oct 2, 2024 | 14.28 | 14.29 | 14.26 | 14.33 | 14.33 | 51 |
Oct 1, 2024 | 14.36 | 14.43 | 14.26 | 14.26 | 14.26 | 778 |
Sep 30, 2024 | 14.26 | 14.28 | 14.18 | 14.28 | 14.28 | 4,748 |
Sep 27, 2024 | 14.25 | 14.28 | 14.25 | 14.29 | 14.29 | 4,500 |
Sep 26, 2024 | 14.31 | 14.36 | 14.31 | 14.22 | 14.22 | 700 |
Sep 25, 2024 | 14.15 | 14.21 | 14.15 | 14.22 | 14.22 | 3,664 |
Sep 24, 2024 | 14.29 | 14.29 | 14.19 | 14.20 | 14.20 | 8,249 |
Sep 23, 2024 | 14.18 | 14.28 | 14.18 | 14.23 | 14.23 | 11,052 |
Sep 20, 2024 | 14.17 | 14.23 | 14.17 | 14.14 | 14.14 | 4,097 |
Sep 19, 2024 | 14.18 | 14.21 | 14.16 | 14.23 | 14.23 | 11,242 |
Sep 18, 2024 | 14.05 | 14.05 | 14.02 | 14.04 | 14.04 | 4,168 |
Sep 17, 2024 | 14.05 | 14.13 | 14.05 | 14.10 | 14.10 | 3,820 |
Sep 16, 2024 | 14.08 | 14.08 | 13.99 | 13.99 | 13.99 | 1,367 |
Sep 13, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
Sep 12, 2024 | 13.99 | 13.99 | 13.96 | 13.97 | 13.97 | 1,649 |
Sep 11, 2024 | 13.77 | 13.79 | 13.73 | 13.69 | 13.69 | 1,998 |
Sep 10, 2024 | 13.75 | 13.75 | 13.75 | 13.80 | 13.80 | - |
Sep 9, 2024 | 13.67 | 13.74 | 13.67 | 13.71 | 13.71 | 9,807 |
Sep 6, 2024 | 13.70 | 13.70 | 13.61 | 13.56 | 13.56 | 4 |
Sep 5, 2024 | 13.83 | 13.85 | 13.83 | 13.74 | 13.74 | 10,090 |
Sep 4, 2024 | 13.88 | 13.88 | 13.88 | 13.85 | 13.85 | 2,190 |
Sep 3, 2024 | 14.18 | 14.18 | 14.05 | 14.02 | 14.02 | 1 |
Sep 2, 2024 | 14.16 | 14.21 | 14.16 | 14.19 | 14.19 | 110 |
Aug 30, 2024 | 14.10 | 14.11 | 14.10 | 14.07 | 14.07 | 22 |
Aug 29, 2024 | 14.01 | 14.01 | 14.01 | 14.16 | 14.16 | - |
Aug 28, 2024 | 14.08 | 14.12 | 14.00 | 14.01 | 14.01 | 5,252 |
Aug 27, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Aug 26, 2024 | 14.04 | 14.04 | 14.02 | 14.02 | 14.02 | 18 |
Aug 23, 2024 | 14.00 | 14.02 | 13.98 | 14.00 | 14.00 | 33 |
Aug 22, 2024 | 14.06 | 14.08 | 14.03 | 14.03 | 14.03 | 888 |
Aug 21, 2024 | 14.03 | 14.06 | 14.03 | 14.03 | 14.03 | 2,706 |
Aug 20, 2024 | 14.12 | 14.12 | 14.03 | 14.03 | 14.03 | 6,501 |
Aug 19, 2024 | 13.99 | 14.04 | 13.99 | 14.05 | 14.05 | 3,939 |
Aug 16, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
Aug 15, 2024 | 13.85 | 14.02 | 13.85 | 14.00 | 14.00 | 2,566 |
Aug 14, 2024 | 13.75 | 13.83 | 13.75 | 13.73 | 13.73 | 10,918 |
Aug 13, 2024 | 13.68 | 13.68 | 13.60 | 13.73 | 13.73 | 1,575 |
Aug 12, 2024 | 13.78 | 13.78 | 13.60 | 13.58 | 13.58 | 547 |
Aug 9, 2024 | 13.55 | 13.56 | 13.50 | 13.53 | 13.53 | 4,197 |
Aug 8, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
Aug 7, 2024 | 13.40 | 13.68 | 13.38 | 13.49 | 13.49 | 465 |
Aug 6, 2024 | 13.25 | 13.41 | 13.25 | 13.34 | 13.34 | 1,312 |
Aug 5, 2024 | 13.36 | 13.41 | 13.10 | 13.23 | 13.23 | 1,300 |
Aug 2, 2024 | 13.88 | 13.89 | 13.56 | 13.56 | 13.56 | 5,780 |
Aug 1, 2024 | 14.24 | 14.24 | 14.10 | 14.10 | 14.10 | 26 |
Jul 31, 2024 | 14.10 | 14.13 | 14.09 | 14.21 | 14.21 | 6,468 |
Jul 30, 2024 | 14.06 | 14.09 | 13.96 | 13.96 | 13.96 | 16,810 |
Jul 29, 2024 | 14.09 | 14.14 | 14.09 | 14.04 | 14.04 | 1,440 |
Jul 26, 2024 | 13.93 | 14.00 | 13.93 | 13.98 | 13.98 | 4,260 |
Jul 25, 2024 | 14.01 | 14.01 | 13.90 | 14.00 | 14.00 | 2,965 |
Jul 24, 2024 | 14.20 | 14.20 | 14.20 | 14.03 | 14.03 | - |
Jul 23, 2024 | 14.29 | 14.35 | 14.29 | 14.36 | 14.36 | 139 |
Jul 22, 2024 | 14.21 | 14.28 | 14.17 | 14.22 | 14.22 | 7,396 |
Jul 19, 2024 | 14.22 | 14.27 | 14.21 | 14.16 | 14.16 | 8,036 |
Jul 18, 2024 | 14.34 | 14.38 | 14.26 | 14.25 | 14.25 | 7,950 |
Jul 17, 2024 | 14.44 | 14.45 | 14.33 | 14.33 | 14.33 | 4,612 |
Jul 16, 2024 | 14.48 | 14.52 | 14.48 | 14.53 | 14.53 | 8,453 |
Jul 15, 2024 | 14.48 | 14.52 | 14.46 | 14.51 | 14.51 | 7,255 |
Jul 12, 2024 | 14.35 | 14.44 | 14.34 | 14.44 | 14.44 | 13,288 |
Jul 11, 2024 | 14.54 | 14.55 | 14.46 | 14.37 | 14.37 | 5,022 |
Jul 10, 2024 | 14.40 | 14.43 | 14.40 | 14.45 | 14.45 | 2,655 |
Jul 9, 2024 | 14.42 | 14.42 | 14.40 | 14.40 | 14.40 | 7,032 |
Jul 8, 2024 | 14.31 | 14.34 | 14.31 | 14.34 | 14.34 | 16 |
Jul 5, 2024 | 14.29 | 14.29 | 14.27 | 14.28 | 14.28 | 2,874 |
Jul 4, 2024 | 14.31 | 14.31 | 14.27 | 14.27 | 14.27 | 1,400 |
Jul 3, 2024 | 14.25 | 14.25 | 14.25 | 14.24 | 14.24 | 3,500 |
Jul 2, 2024 | 14.24 | 14.24 | 14.19 | 14.20 | 14.20 | 5,193 |
Jul 1, 2024 | 14.17 | 14.18 | 14.11 | 14.19 | 14.19 | 26,555 |
Jun 28, 2024 | 14.31 | 14.32 | 14.29 | 14.27 | 14.27 | 1,881 |
Jun 27, 2024 | 14.24 | 14.26 | 14.24 | 14.23 | 14.23 | 10,196 |
Jun 26, 2024 | 14.32 | 14.32 | 14.20 | 14.20 | 14.20 | 14,223 |
Jun 25, 2024 | 14.15 | 14.20 | 14.15 | 14.21 | 14.21 | 5,299 |
Jun 24, 2024 | 14.22 | 14.22 | 14.19 | 14.23 | 14.23 | 7,743 |
Jun 21, 2024 | 14.26 | 14.29 | 14.23 | 14.26 | 14.26 | 4,338 |
Jun 20, 2024 | 14.33 | 14.33 | 14.33 | 14.30 | 14.30 | - |
Jun 19, 2024 | 14.28 | 14.28 | 14.28 | 14.27 | 14.27 | 2,052 |
Jun 18, 2024 | 14.23 | 14.25 | 14.22 | 14.25 | 14.25 | 2,487 |
Jun 17, 2024 | 14.16 | 14.16 | 14.16 | 14.15 | 14.15 | 80 |
Jun 14, 2024 | 14.10 | 14.12 | 14.10 | 14.12 | 14.12 | 870 |
Jun 13, 2024 | 13.96 | 13.96 | 13.96 | 14.02 | 14.02 | - |
Jun 12, 2024 | 13.93 | 13.93 | 13.93 | 13.96 | 13.96 | - |
Jun 11, 2024 | 13.84 | 13.84 | 13.84 | 13.87 | 13.87 | - |
Jun 10, 2024 | 13.83 | 13.84 | 13.82 | 13.85 | 13.85 | 1,511 |
Jun 7, 2024 | 13.70 | 13.70 | 13.69 | 13.79 | 13.79 | 1,480 |
Jun 6, 2024 | 13.69 | 13.73 | 13.69 | 13.69 | 13.69 | 14,766 |
Jun 5, 2024 | 13.57 | 13.57 | 13.57 | 13.65 | 13.65 | - |
Jun 4, 2024 | 13.54 | 13.54 | 13.54 | 13.49 | 13.49 | 136 |
Jun 3, 2024 | 13.59 | 13.59 | 13.50 | 13.51 | 13.51 | 39 |
May 31, 2024 | 13.43 | 13.43 | 13.43 | 13.37 | 13.37 | - |
May 30, 2024 | 13.49 | 13.51 | 13.49 | 13.46 | 13.46 | 600 |
May 29, 2024 | 13.56 | 13.58 | 13.52 | 13.58 | 13.58 | 18,456 |
May 28, 2024 | 13.57 | 13.57 | 13.57 | 13.56 | 13.56 | - |
May 27, 2024 | 13.57 | 13.57 | 13.57 | 13.58 | 13.58 | 100 |
May 24, 2024 | 13.52 | 13.52 | 13.52 | 13.56 | 13.56 | 21 |
May 23, 2024 | 13.67 | 13.67 | 13.61 | 13.62 | 13.62 | 3,482 |
May 22, 2024 | 13.57 | 13.57 | 13.57 | 13.58 | 13.58 | - |
May 21, 2024 | 13.53 | 13.54 | 13.53 | 13.57 | 13.57 | 1 |
May 20, 2024 | 13.50 | 13.50 | 13.50 | 13.56 | 13.56 | - |
May 17, 2024 | 13.49 | 13.52 | 13.48 | 13.48 | 13.48 | 258 |
May 16, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
May 15, 2024 | 13.37 | 13.38 | 13.37 | 13.44 | 13.44 | 200 |
May 14, 2024 | 13.36 | 13.36 | 13.36 | 13.35 | 13.35 | - |
May 13, 2024 | 13.39 | 13.39 | 13.35 | 13.35 | 13.35 | 106 |
May 10, 2024 | 13.38 | 13.39 | 13.38 | 13.36 | 13.36 | 422 |
May 9, 2024 | 13.31 | 13.32 | 13.29 | 13.32 | 13.32 | 9,751 |
May 8, 2024 | 13.33 | 13.33 | 13.27 | 13.31 | 13.31 | 33,740 |
May 7, 2024 | 13.30 | 13.31 | 13.29 | 13.31 | 13.31 | 13,526 |
May 6, 2024 | 13.18 | 13.21 | 13.18 | 13.22 | 13.22 | 126 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
EMXC iShares MSCI Emerging Markets ex China ETF
58.99
+1.20%
DWAT Arrow DWA Tactical: Macro ETF
11.73
+1.07%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
XCEM Columbia EM Core ex-China ETF
31.48
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
EUFN iShares MSCI Europe Financials ETF
30.55
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
ROAM Hartford Multifactor Emerging Markets ETF
24.40
+0.77%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
RNEM First Trust Emerging Markets Equity Select ETF
54.24
+0.64%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
EFAS Global X MSCI SuperDividend EAFE ETF
16.84
+0.45%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.47
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.72
+0.24%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
SCHF Schwab International Equity ETF
20.91
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.89
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
CNYA iShares MSCI China A ETF
27.70
+0.14%
FDD First Trust STOXX European Select Dividend Index Fund
14.54
+0.14%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
35.92
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%