XETRA - Delayed Quote EUR
SPDR MSCI Emerging Markets UCITS ETF (SPYM.DE)
59.90
-0.81
(-1.33%)
As of 11:10:32 AM 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 | 60.16 | 60.16 | 59.87 | 59.90 | 59.90 | 5,527 |
May 5, 2025 | 60.27 | 60.71 | 60.16 | 60.71 | 60.71 | 8,996 |
May 2, 2025 | 59.67 | 60.27 | 59.60 | 59.82 | 59.82 | 11,513 |
Apr 30, 2025 | 58.29 | 58.48 | 57.83 | 58.09 | 58.09 | 3,370 |
Apr 29, 2025 | 57.80 | 57.97 | 57.73 | 57.88 | 57.88 | 965 |
Apr 28, 2025 | 57.97 | 58.00 | 57.58 | 57.58 | 57.58 | 3,470 |
Apr 25, 2025 | 57.72 | 57.72 | 57.37 | 57.49 | 57.49 | 4,944 |
Apr 24, 2025 | 57.14 | 57.72 | 56.98 | 57.72 | 57.72 | 2,008 |
Apr 23, 2025 | 57.23 | 57.84 | 57.14 | 57.48 | 57.48 | 3,572 |
Apr 22, 2025 | 55.68 | 56.04 | 55.54 | 56.04 | 56.04 | 3,409 |
Apr 17, 2025 | 55.91 | 56.34 | 55.88 | 55.92 | 55.92 | 1,569 |
Apr 16, 2025 | 55.45 | 55.88 | 55.10 | 55.88 | 55.88 | 9,008 |
Apr 15, 2025 | 56.28 | 56.58 | 56.07 | 56.55 | 56.55 | 8,861 |
Apr 14, 2025 | 55.59 | 56.46 | 55.53 | 56.02 | 56.02 | 11,696 |
Apr 11, 2025 | 55.12 | 55.30 | 54.47 | 54.75 | 54.75 | 2,527 |
Apr 10, 2025 | 57.00 | 57.09 | 54.57 | 54.57 | 54.57 | 8,442 |
Apr 9, 2025 | 53.92 | 54.11 | 52.35 | 52.68 | 52.68 | 7,528 |
Apr 8, 2025 | 54.09 | 55.33 | 54.09 | 54.78 | 54.78 | 9,086 |
Apr 7, 2025 | 52.56 | 54.95 | 52.30 | 53.80 | 53.80 | 15,225 |
Apr 4, 2025 | 58.27 | 58.54 | 55.39 | 55.79 | 55.79 | 15,330 |
Apr 3, 2025 | 59.54 | 59.66 | 58.20 | 58.76 | 58.76 | 8,458 |
Apr 2, 2025 | 61.01 | 61.28 | 60.80 | 60.86 | 60.86 | 10,245 |
Apr 1, 2025 | 61.29 | 61.35 | 60.67 | 61.22 | 61.22 | 5,830 |
Mar 31, 2025 | 60.29 | 60.64 | 60.16 | 60.64 | 60.64 | 1,908 |
Mar 28, 2025 | 61.86 | 61.87 | 61.00 | 61.00 | 61.00 | 3,477 |
Mar 27, 2025 | 62.29 | 62.53 | 62.15 | 62.47 | 62.47 | 2,105 |
Mar 26, 2025 | 62.49 | 62.49 | 62.18 | 62.18 | 62.18 | 869 |
Mar 25, 2025 | 62.31 | 62.50 | 62.10 | 62.34 | 62.34 | 2,678 |
Mar 24, 2025 | 62.47 | 62.74 | 62.22 | 62.49 | 62.49 | 1,063 |
Mar 21, 2025 | 61.98 | 62.11 | 61.75 | 62.06 | 62.06 | 8,745 |
Mar 20, 2025 | 62.24 | 62.35 | 61.91 | 62.07 | 62.07 | 4,812 |
Mar 19, 2025 | 62.30 | 62.59 | 62.26 | 62.50 | 62.50 | 8,320 |
Mar 18, 2025 | 62.31 | 62.37 | 61.98 | 62.19 | 62.19 | 2,435 |
Mar 17, 2025 | 61.54 | 62.30 | 61.50 | 62.29 | 62.29 | 5,261 |
Mar 14, 2025 | 61.11 | 61.66 | 61.11 | 61.48 | 61.48 | 3,080 |
Mar 13, 2025 | 60.23 | 60.75 | 60.20 | 60.58 | 60.58 | 1,099 |
Mar 12, 2025 | 60.47 | 60.67 | 60.18 | 60.58 | 60.58 | 2,072 |
Mar 11, 2025 | 60.52 | 60.60 | 59.90 | 60.06 | 60.06 | 6,987 |
Mar 10, 2025 | 61.22 | 61.25 | 60.31 | 60.44 | 60.44 | 2,356 |
Mar 7, 2025 | 61.70 | 61.79 | 61.19 | 61.19 | 61.19 | 6,736 |
Mar 6, 2025 | 62.07 | 62.07 | 61.68 | 61.68 | 61.68 | 3,950 |
Mar 5, 2025 | 61.74 | 61.98 | 61.28 | 61.49 | 61.49 | 1,789 |
Mar 4, 2025 | 61.77 | 61.77 | 61.02 | 61.17 | 61.17 | 2,303 |
Mar 3, 2025 | 62.47 | 62.87 | 62.02 | 62.16 | 62.16 | 8,024 |
Feb 28, 2025 | 62.13 | 62.43 | 61.92 | 62.34 | 62.34 | 11,405 |
Feb 27, 2025 | 63.67 | 63.89 | 63.47 | 63.80 | 63.80 | 5,118 |
Feb 26, 2025 | 64.18 | 64.26 | 63.97 | 64.16 | 64.16 | 2,590 |
Feb 25, 2025 | 63.57 | 63.74 | 62.94 | 63.17 | 63.17 | 3,467 |
Feb 24, 2025 | 64.11 | 64.34 | 63.50 | 63.60 | 63.60 | 3,588 |
Feb 21, 2025 | 64.91 | 65.09 | 64.63 | 65.00 | 65.00 | 3,340 |
Feb 20, 2025 | 64.29 | 64.91 | 64.19 | 64.41 | 64.41 | 1,846 |
Feb 19, 2025 | 64.49 | 64.70 | 64.30 | 64.36 | 64.36 | 17,862 |
Feb 18, 2025 | 64.36 | 64.51 | 64.27 | 64.41 | 64.41 | 8,549 |
Feb 17, 2025 | 63.64 | 64.11 | 63.64 | 64.11 | 64.11 | 1,399 |
Feb 14, 2025 | 63.60 | 63.69 | 63.42 | 63.44 | 63.44 | 3,245 |
Feb 13, 2025 | 63.24 | 63.46 | 63.03 | 63.46 | 63.46 | 3,701 |
Feb 12, 2025 | 63.50 | 63.63 | 63.21 | 63.43 | 63.43 | 8,331 |
Feb 11, 2025 | 63.43 | 63.63 | 63.23 | 63.48 | 63.48 | 4,715 |
Feb 10, 2025 | 63.66 | 63.99 | 63.59 | 63.81 | 63.81 | 2,512 |
Feb 7, 2025 | 63.16 | 63.50 | 63.16 | 63.19 | 63.19 | 3,892 |
Feb 6, 2025 | 62.70 | 62.87 | 62.62 | 62.80 | 62.80 | 1,908 |
Feb 5, 2025 | 62.42 | 62.42 | 62.16 | 62.40 | 62.40 | 1,436 |
Feb 4, 2025 | 62.58 | 62.91 | 62.49 | 62.91 | 62.91 | 1,870 |
Feb 3, 2025 | 62.00 | 62.44 | 61.55 | 62.35 | 62.35 | 5,116 |
Jan 31, 2025 | 62.63 | 63.15 | 62.63 | 62.68 | 62.68 | 1,143 |
Jan 30, 2025 | 61.73 | 62.45 | 61.73 | 62.45 | 62.45 | 6,149 |
Jan 29, 2025 | 61.94 | 62.22 | 61.71 | 61.71 | 61.71 | 2,003 |
Jan 28, 2025 | 60.96 | 61.14 | 60.41 | 60.83 | 60.83 | 2,662 |
Jan 27, 2025 | 60.76 | 61.00 | 60.20 | 60.45 | 60.45 | 3,673 |
Jan 24, 2025 | 61.74 | 61.85 | 61.50 | 61.64 | 61.64 | 1,534 |
Jan 23, 2025 | 61.53 | 61.63 | 61.43 | 61.62 | 61.62 | 1,434 |
Jan 22, 2025 | 61.38 | 61.71 | 61.38 | 61.63 | 61.63 | 754 |
Jan 21, 2025 | 61.76 | 61.81 | 61.43 | 61.54 | 61.54 | 1,555 |
Jan 20, 2025 | 61.94 | 62.12 | 61.56 | 61.98 | 61.98 | 1,511 |
Jan 17, 2025 | 61.23 | 61.85 | 61.21 | 61.76 | 61.76 | 2,964 |
Jan 16, 2025 | 61.59 | 61.59 | 61.20 | 61.21 | 61.21 | 489 |
Jan 15, 2025 | 60.33 | 61.08 | 60.33 | 61.08 | 61.08 | 5,083 |
Jan 14, 2025 | 60.79 | 60.86 | 60.33 | 60.33 | 60.33 | 2,025 |
Jan 13, 2025 | 60.31 | 60.31 | 59.97 | 60.16 | 60.16 | 2,574 |
Jan 10, 2025 | 60.87 | 60.90 | 60.38 | 60.51 | 60.51 | 2,490 |
Jan 9, 2025 | 61.01 | 61.26 | 61.01 | 61.15 | 61.15 | 984 |
Jan 8, 2025 | 61.18 | 61.42 | 61.00 | 61.13 | 61.13 | 1,284 |
Jan 7, 2025 | 61.43 | 61.60 | 61.21 | 61.37 | 61.37 | 2,048 |
Jan 6, 2025 | 61.72 | 62.14 | 61.65 | 61.74 | 61.74 | 2,533 |
Jan 3, 2025 | 61.85 | 61.85 | 61.53 | 61.79 | 61.79 | 3,494 |
Jan 2, 2025 | 60.93 | 61.66 | 60.78 | 61.65 | 61.65 | 3,541 |
Dec 30, 2024 | 61.05 | 61.10 | 60.80 | 60.80 | 60.80 | 3,781 |
Dec 27, 2024 | 61.39 | 61.56 | 61.08 | 61.17 | 61.17 | 1,119 |
Dec 23, 2024 | 61.43 | 61.65 | 61.19 | 61.35 | 61.35 | 1,467 |
Dec 20, 2024 | 61.10 | 61.34 | 60.59 | 61.22 | 61.22 | 1,631 |
Dec 19, 2024 | 61.49 | 61.52 | 61.10 | 61.46 | 61.46 | 2,020 |
Dec 18, 2024 | 61.77 | 61.88 | 61.70 | 61.76 | 61.76 | 1,288 |
Dec 17, 2024 | 61.58 | 61.68 | 61.34 | 61.66 | 61.66 | 2,454 |
Dec 16, 2024 | 61.97 | 62.12 | 61.86 | 61.92 | 61.92 | 2,177 |
Dec 13, 2024 | 62.19 | 62.35 | 62.04 | 62.05 | 62.05 | 911 |
Dec 12, 2024 | 62.73 | 62.73 | 62.09 | 62.25 | 62.25 | 4,158 |
Dec 11, 2024 | 62.16 | 62.26 | 61.95 | 62.26 | 62.26 | 627 |
Dec 10, 2024 | 62.11 | 62.33 | 62.01 | 62.17 | 62.17 | 2,820 |
Dec 9, 2024 | 62.20 | 63.04 | 62.20 | 62.98 | 62.98 | 1,562 |
Dec 6, 2024 | 61.66 | 61.73 | 61.55 | 61.57 | 61.57 | 1,403 |
Dec 5, 2024 | 61.56 | 61.98 | 61.50 | 61.61 | 61.61 | 2,570 |
Dec 4, 2024 | 61.51 | 61.74 | 61.25 | 61.37 | 61.37 | 2,879 |
Dec 3, 2024 | 61.43 | 61.51 | 60.78 | 61.31 | 61.31 | 799 |
Dec 2, 2024 | 60.99 | 61.24 | 60.83 | 61.24 | 61.24 | 8,790 |
Nov 29, 2024 | 60.16 | 60.77 | 60.11 | 60.77 | 60.77 | 5,005 |
Nov 28, 2024 | 60.38 | 60.42 | 60.22 | 60.29 | 60.29 | 296 |
Nov 27, 2024 | 61.33 | 61.35 | 60.44 | 60.48 | 60.48 | 3,289 |
Nov 26, 2024 | 60.90 | 61.15 | 60.89 | 61.06 | 61.06 | 2,338 |
Nov 25, 2024 | 61.52 | 61.63 | 61.21 | 61.21 | 61.21 | 3,495 |
Nov 22, 2024 | 61.16 | 61.76 | 61.05 | 61.54 | 61.54 | 4,531 |
Nov 21, 2024 | 61.09 | 61.09 | 60.67 | 61.06 | 61.06 | 1,619 |
Nov 20, 2024 | 61.22 | 61.22 | 60.91 | 61.12 | 61.12 | 2,555 |
Nov 19, 2024 | 61.17 | 61.30 | 60.79 | 61.01 | 61.01 | 2,069 |
Nov 18, 2024 | 60.81 | 60.95 | 60.58 | 60.95 | 60.95 | 871 |
Nov 15, 2024 | 60.56 | 60.83 | 60.48 | 60.52 | 60.52 | 2,166 |
Nov 14, 2024 | 60.50 | 60.82 | 60.50 | 60.60 | 60.60 | 1,146 |
Nov 13, 2024 | 60.98 | 61.03 | 60.69 | 60.76 | 60.76 | 2,993 |
Nov 12, 2024 | 61.06 | 61.15 | 60.76 | 60.90 | 60.90 | 1,672 |
Nov 11, 2024 | 62.10 | 62.15 | 61.79 | 61.79 | 61.79 | 889 |
Nov 8, 2024 | 62.65 | 62.65 | 61.72 | 61.74 | 61.74 | 1,313 |
Nov 7, 2024 | 62.51 | 62.84 | 62.45 | 62.78 | 62.78 | 9,336 |
Nov 6, 2024 | 62.17 | 62.17 | 61.59 | 61.77 | 61.77 | 1,890 |
Nov 5, 2024 | 61.62 | 61.87 | 61.56 | 61.67 | 61.67 | 6,261 |
Nov 4, 2024 | 61.11 | 61.47 | 61.02 | 61.24 | 61.24 | 9,884 |
Nov 1, 2024 | 61.01 | 61.27 | 61.01 | 61.22 | 61.22 | 2,512 |
Oct 31, 2024 | 60.83 | 60.92 | 60.50 | 60.56 | 60.56 | 1,453 |
Oct 30, 2024 | 61.62 | 61.63 | 61.13 | 61.13 | 61.13 | 967 |
Oct 29, 2024 | 61.92 | 62.46 | 61.81 | 62.23 | 62.23 | 23,141 |
Oct 28, 2024 | 62.18 | 62.41 | 61.80 | 62.09 | 62.09 | 2,072 |
Oct 25, 2024 | 61.88 | 62.10 | 61.84 | 62.06 | 62.06 | 907 |
Oct 24, 2024 | 62.09 | 62.18 | 61.76 | 61.77 | 61.77 | 76 |
Oct 23, 2024 | 62.57 | 62.67 | 62.23 | 62.24 | 62.24 | 2,528 |
Oct 22, 2024 | 62.14 | 62.35 | 61.95 | 62.32 | 62.32 | 836 |
Oct 21, 2024 | 62.23 | 62.35 | 62.02 | 62.12 | 62.12 | 2,452 |
Oct 18, 2024 | 62.86 | 63.16 | 62.76 | 62.80 | 62.80 | 1,124 |
Oct 17, 2024 | 62.14 | 62.26 | 61.94 | 62.24 | 62.24 | 1,024 |
Oct 16, 2024 | 61.75 | 62.32 | 61.75 | 62.23 | 62.23 | 2,697 |
Oct 15, 2024 | 62.15 | 62.23 | 61.69 | 61.69 | 61.69 | 4,208 |
Oct 14, 2024 | 62.63 | 63.02 | 62.46 | 62.70 | 62.70 | 2,093 |
Oct 11, 2024 | 61.90 | 62.66 | 61.90 | 62.66 | 62.66 | 11,001 |
Oct 10, 2024 | 62.20 | 62.39 | 61.84 | 62.31 | 62.31 | 2,776 |
Oct 9, 2024 | 61.79 | 62.20 | 61.42 | 62.20 | 62.20 | 4,361 |
Oct 8, 2024 | 62.23 | 62.40 | 61.44 | 62.15 | 62.15 | 3,156 |
Oct 7, 2024 | 64.28 | 64.28 | 63.75 | 63.90 | 63.90 | 3,388 |
Oct 4, 2024 | 63.17 | 63.48 | 63.06 | 63.22 | 63.22 | 1,881 |
Oct 3, 2024 | 62.97 | 63.19 | 61.87 | 62.54 | 62.54 | 1,894 |
Oct 2, 2024 | 63.00 | 63.35 | 62.68 | 62.90 | 62.90 | 4,441 |
Oct 1, 2024 | 61.59 | 61.92 | 61.34 | 61.62 | 61.62 | 12,481 |
Sep 30, 2024 | 62.26 | 62.26 | 61.44 | 61.44 | 61.44 | 1,502 |
Sep 27, 2024 | 62.07 | 62.52 | 62.07 | 62.18 | 62.18 | 1,437 |
Sep 26, 2024 | 61.41 | 62.53 | 61.27 | 62.06 | 62.06 | 6,065 |
Sep 25, 2024 | 59.92 | 60.44 | 59.91 | 60.44 | 60.44 | 1,187 |
Sep 24, 2024 | 59.90 | 60.56 | 59.90 | 60.56 | 60.56 | 718 |
Sep 23, 2024 | 58.63 | 59.21 | 58.63 | 59.08 | 59.08 | 1,077 |
Sep 20, 2024 | 58.51 | 58.68 | 58.40 | 58.46 | 58.46 | 2,045 |
Sep 19, 2024 | 58.26 | 58.51 | 58.22 | 58.51 | 58.51 | 651 |
Sep 18, 2024 | 57.82 | 57.86 | 57.57 | 57.57 | 57.57 | 2,960 |
Sep 17, 2024 | 57.81 | 57.98 | 57.76 | 57.83 | 57.83 | 452 |
Sep 16, 2024 | 57.50 | 57.70 | 57.46 | 57.53 | 57.53 | 2,891 |
Sep 13, 2024 | 57.64 | 57.97 | 57.44 | 57.69 | 57.69 | 1,348 |
Sep 12, 2024 | 57.37 | 57.48 | 57.21 | 57.35 | 57.35 | 608 |
Sep 11, 2024 | 56.72 | 56.84 | 56.37 | 56.62 | 56.62 | 5,086 |
Sep 10, 2024 | 56.70 | 56.82 | 56.66 | 56.66 | 56.66 | 646 |
Sep 9, 2024 | 56.56 | 56.83 | 56.56 | 56.82 | 56.82 | 1,843 |
Sep 6, 2024 | 57.08 | 57.10 | 56.32 | 56.32 | 56.32 | 2,129 |
Sep 5, 2024 | 57.17 | 57.42 | 56.95 | 57.15 | 57.15 | 2,667 |
Sep 4, 2024 | 57.01 | 57.37 | 56.96 | 57.30 | 57.30 | 1,836 |
Sep 3, 2024 | 58.10 | 58.10 | 57.44 | 57.62 | 57.62 | 2,510 |
Sep 2, 2024 | 58.12 | 58.22 | 58.09 | 58.16 | 58.16 | 2,152 |
Aug 30, 2024 | 58.38 | 58.62 | 58.20 | 58.20 | 58.20 | 222 |
Aug 29, 2024 | 57.89 | 58.32 | 57.89 | 58.32 | 58.32 | 264 |
Aug 28, 2024 | 57.99 | 58.11 | 57.82 | 57.82 | 57.82 | 263 |
Aug 27, 2024 | 57.79 | 58.04 | 57.79 | 57.83 | 57.83 | 914 |
Aug 26, 2024 | 58.40 | 58.40 | 57.89 | 57.89 | 57.89 | 229 |
Aug 23, 2024 | 57.99 | 58.42 | 57.99 | 58.35 | 58.35 | 2,167 |
Aug 22, 2024 | 58.16 | 58.33 | 57.93 | 57.93 | 57.93 | 1,150 |
Aug 21, 2024 | 58.03 | 58.47 | 58.02 | 58.29 | 58.29 | 863 |
Aug 20, 2024 | 58.58 | 58.74 | 58.24 | 58.24 | 58.24 | 1,741 |
Aug 19, 2024 | 58.59 | 58.87 | 58.59 | 58.78 | 58.78 | 2,721 |
Aug 16, 2024 | 58.43 | 58.58 | 58.21 | 58.45 | 58.45 | 1,765 |
Aug 15, 2024 | 57.32 | 58.34 | 57.28 | 58.04 | 58.04 | 1,492 |
Aug 14, 2024 | 57.43 | 57.52 | 57.06 | 57.27 | 57.27 | 1,346 |
Aug 13, 2024 | 57.60 | 57.67 | 57.43 | 57.67 | 57.67 | 243 |
Aug 12, 2024 | 57.32 | 57.60 | 57.28 | 57.48 | 57.48 | 2,093 |
Aug 9, 2024 | 57.18 | 57.50 | 56.64 | 57.20 | 57.20 | 2,269 |
Aug 8, 2024 | 56.15 | 56.99 | 55.76 | 56.99 | 56.99 | 668 |
Aug 7, 2024 | 56.28 | 57.09 | 56.17 | 56.53 | 56.53 | 2,088 |
Aug 6, 2024 | 55.31 | 55.63 | 54.87 | 55.29 | 55.29 | 2,893 |
Aug 5, 2024 | 54.41 | 54.87 | 53.32 | 54.79 | 54.79 | 4,694 |
Aug 2, 2024 | 57.53 | 57.59 | 56.29 | 56.50 | 56.50 | 3,401 |
Aug 1, 2024 | 58.96 | 59.16 | 58.57 | 58.57 | 58.57 | 2,625 |
Jul 31, 2024 | 58.79 | 59.14 | 58.78 | 59.08 | 59.08 | 823 |
Jul 30, 2024 | 58.12 | 58.25 | 57.89 | 57.89 | 57.89 | 837 |
Jul 29, 2024 | 58.36 | 58.38 | 57.97 | 57.97 | 57.97 | 1,165 |
Jul 26, 2024 | 57.79 | 57.97 | 57.74 | 57.93 | 57.93 | 2,147 |
Jul 25, 2024 | 57.60 | 57.78 | 57.37 | 57.66 | 57.66 | 956 |
Jul 24, 2024 | 58.33 | 58.44 | 58.08 | 58.08 | 58.08 | 1,438 |
Jul 23, 2024 | 58.46 | 58.80 | 58.29 | 58.72 | 58.72 | 10,668 |
Jul 22, 2024 | 58.51 | 58.77 | 58.46 | 58.66 | 58.66 | 1,255 |
Jul 19, 2024 | 58.85 | 58.85 | 58.40 | 58.40 | 58.40 | 1,570 |
Jul 18, 2024 | 59.50 | 59.55 | 59.03 | 59.03 | 59.03 | 884 |
Jul 17, 2024 | 59.89 | 59.89 | 59.39 | 59.39 | 59.39 | 3,781 |
Jul 16, 2024 | 60.07 | 60.29 | 60.00 | 60.21 | 60.21 | 4,511 |
Jul 15, 2024 | 60.37 | 60.37 | 60.10 | 60.19 | 60.19 | 1,405 |
Jul 12, 2024 | 60.54 | 60.78 | 60.51 | 60.65 | 60.65 | 2,568 |
Jul 11, 2024 | 60.75 | 60.78 | 60.53 | 60.62 | 60.62 | 4,134 |
Jul 10, 2024 | 60.19 | 60.43 | 60.09 | 60.31 | 60.31 | 1,811 |
Jul 9, 2024 | 60.05 | 60.15 | 60.02 | 60.05 | 60.05 | 944 |
Jul 8, 2024 | 59.85 | 59.97 | 59.83 | 59.86 | 59.86 | 1,646 |
Jul 5, 2024 | 59.86 | 59.88 | 59.47 | 59.64 | 59.64 | 4,966 |
Jul 4, 2024 | 59.99 | 59.99 | 59.76 | 59.80 | 59.80 | 3,055 |
Jul 3, 2024 | 59.20 | 59.66 | 59.20 | 59.61 | 59.61 | 7,800 |
Jul 2, 2024 | 58.80 | 59.08 | 58.80 | 58.95 | 58.95 | 24,232 |
Jul 1, 2024 | 58.98 | 59.21 | 58.98 | 59.13 | 59.13 | 4,698 |
Jun 28, 2024 | 59.28 | 59.57 | 59.28 | 59.30 | 59.30 | 14,665 |
Jun 27, 2024 | 59.01 | 59.08 | 58.88 | 58.93 | 58.93 | 9,502 |
Jun 26, 2024 | 59.30 | 59.35 | 58.88 | 58.95 | 58.95 | 5,217 |
Jun 25, 2024 | 59.01 | 59.07 | 58.84 | 58.84 | 58.84 | 2,021 |
Jun 24, 2024 | 59.05 | 59.24 | 59.00 | 59.24 | 59.24 | 1,803 |
Jun 21, 2024 | 59.30 | 59.43 | 59.25 | 59.25 | 59.25 | 1,605 |
Jun 20, 2024 | 59.69 | 59.78 | 59.36 | 59.39 | 59.39 | 5,760 |
Jun 19, 2024 | 59.65 | 59.68 | 59.51 | 59.56 | 59.56 | 1,923 |
Jun 18, 2024 | 58.72 | 59.17 | 58.70 | 59.13 | 59.13 | 4,753 |
Jun 17, 2024 | 58.60 | 58.69 | 58.49 | 58.49 | 58.49 | 6,297 |
Jun 14, 2024 | 58.47 | 58.56 | 58.32 | 58.45 | 58.45 | 2,898 |
Jun 13, 2024 | 58.12 | 58.14 | 57.97 | 58.06 | 58.06 | 5,342 |
Jun 12, 2024 | 57.93 | 58.08 | 57.81 | 57.97 | 57.97 | 1,212 |
Jun 11, 2024 | 57.80 | 57.84 | 57.60 | 57.60 | 57.60 | 2,744 |
Jun 10, 2024 | 57.67 | 58.01 | 57.60 | 57.91 | 57.91 | 1,754 |
Jun 7, 2024 | 57.49 | 57.62 | 57.36 | 57.52 | 57.52 | 1,136 |
Jun 6, 2024 | 57.33 | 57.53 | 57.32 | 57.47 | 57.47 | 411 |
Jun 5, 2024 | 56.72 | 57.19 | 56.55 | 57.19 | 57.19 | 2,820 |
Jun 4, 2024 | 56.09 | 56.43 | 55.98 | 55.98 | 55.98 | 7,299 |
Jun 3, 2024 | 57.45 | 57.57 | 56.94 | 56.94 | 56.94 | 3,279 |
May 31, 2024 | 56.70 | 56.70 | 56.18 | 56.18 | 56.18 | 2,702 |
May 30, 2024 | 57.05 | 57.23 | 57.02 | 57.23 | 57.23 | 1,307 |
May 29, 2024 | 57.73 | 57.73 | 57.40 | 57.45 | 57.45 | 1,904 |
May 28, 2024 | 58.37 | 58.37 | 58.13 | 58.13 | 58.13 | 3,926 |
May 27, 2024 | 58.57 | 58.61 | 58.35 | 58.53 | 58.53 | 456 |
May 24, 2024 | 58.21 | 58.35 | 58.14 | 58.21 | 58.21 | 687 |
May 23, 2024 | 58.79 | 58.87 | 58.45 | 58.49 | 58.49 | 4,557 |
May 22, 2024 | 58.66 | 58.99 | 58.66 | 58.71 | 58.71 | 4,109 |
May 21, 2024 | 58.49 | 58.70 | 58.48 | 58.57 | 58.57 | 1,358 |
May 20, 2024 | 59.00 | 59.00 | 58.76 | 58.98 | 58.98 | 1,870 |
May 17, 2024 | 58.79 | 59.18 | 58.79 | 59.08 | 59.08 | 4,515 |
May 16, 2024 | 58.54 | 58.90 | 58.54 | 58.80 | 58.80 | 3,421 |
May 15, 2024 | 58.36 | 58.63 | 58.36 | 58.63 | 58.63 | 2,805 |
May 14, 2024 | 58.22 | 58.35 | 58.04 | 58.32 | 58.32 | 3,341 |
May 13, 2024 | 58.14 | 58.33 | 57.99 | 58.22 | 58.22 | 1,335 |
May 10, 2024 | 57.95 | 58.17 | 57.87 | 57.87 | 57.87 | 1,450 |
May 9, 2024 | 57.71 | 57.71 | 57.48 | 57.64 | 57.64 | 347 |
May 8, 2024 | 57.61 | 57.74 | 57.38 | 57.68 | 57.68 | 1,397 |
May 7, 2024 | 57.68 | 57.73 | 57.55 | 57.70 | 57.70 | 1,745 |
May 6, 2024 | 57.96 | 57.97 | 57.57 | 57.85 | 57.85 | 2,961 |
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%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
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%
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%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+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%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
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%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+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%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+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%
FLN First Trust Latin America AlphaDEX Fund
18.99
+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%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
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%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+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%
GAA Cambria Global Asset Allocation ETF
29.08
+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%
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%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%