Milan - Delayed Quote EUR
UBS(Lux)Fund Solutions – Bloomberg US 7-10 Year Treasury Bond UCITS ETF(USD)A-dis (UT7EUA.MI)
35.39
-0.26
(-0.73%)
At close: January 24 at 3:27:02 PM GMT+1
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 |
---|---|---|---|---|---|---|
Jan 24, 2025 | 35.39 | 35.39 | 35.39 | 35.35 | 35.35 | 90 |
Jan 23, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
Jan 22, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
Jan 21, 2025 | 35.94 | 35.94 | 35.94 | 35.78 | 35.78 | 21 |
Jan 20, 2025 | 35.97 | 35.97 | 35.97 | 35.79 | 35.79 | 39 |
Jan 17, 2025 | 36.10 | 36.10 | 36.10 | 36.07 | 36.07 | 109 |
Jan 16, 2025 | 35.94 | 35.94 | 35.94 | 36.08 | 36.08 | 285 |
Jan 15, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
Jan 14, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
Jan 13, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
Jan 10, 2025 | 35.81 | 35.81 | 35.81 | 35.90 | 35.90 | 116 |
Jan 9, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
Jan 8, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
Jan 7, 2025 | 35.52 | 35.62 | 35.52 | 35.58 | 35.58 | 227 |
Jan 6, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Jan 3, 2025 | 36.21 | 36.21 | 36.21 | 36.10 | 36.10 | 26 |
Jan 2, 2025 | 36.12 | 36.28 | 36.12 | 36.24 | 36.24 | 920 |
Dec 30, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
Dec 27, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
Dec 23, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
Dec 20, 2024 | 35.71 | 35.71 | 35.71 | 35.78 | 35.78 | 31 |
Dec 19, 2024 | 35.69 | 35.69 | 35.69 | 35.78 | 35.78 | 32 |
Dec 18, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
Dec 17, 2024 | 35.77 | 35.77 | 35.77 | 35.79 | 35.79 | 185 |
Dec 16, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 28 |
Dec 13, 2024 | 36.05 | 36.05 | 36.05 | 35.83 | 35.83 | 130 |
Dec 12, 2024 | 35.99 | 35.99 | 35.99 | 36.05 | 36.05 | 95 |
Dec 11, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
Dec 10, 2024 | 36.06 | 36.06 | 36.06 | 36.12 | 36.12 | 31 |
Dec 9, 2024 | 36.02 | 36.02 | 36.02 | 35.99 | 35.99 | 39 |
Dec 6, 2024 | 35.95 | 35.95 | 35.95 | 36.06 | 36.06 | 14 |
Dec 5, 2024 | 36.05 | 36.05 | 36.05 | 35.95 | 35.95 | 114 |
Dec 4, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Dec 3, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Dec 2, 2024 | 36.09 | 36.10 | 36.09 | 36.25 | 36.25 | 393 |
Nov 29, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
Nov 28, 2024 | 35.87 | 35.90 | 35.87 | 35.86 | 35.86 | 855 |
Nov 27, 2024 | 35.97 | 35.97 | 35.97 | 35.83 | 35.83 | 39 |
Nov 26, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
Nov 25, 2024 | 35.82 | 35.82 | 35.82 | 35.96 | 35.96 | 34 |
Nov 22, 2024 | 35.99 | 35.99 | 35.97 | 35.97 | 35.97 | 285 |
Nov 21, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Nov 20, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Nov 19, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Nov 18, 2024 | 35.35 | 35.35 | 35.33 | 35.26 | 35.26 | 183 |
Nov 15, 2024 | 35.24 | 35.25 | 35.24 | 35.31 | 35.31 | 66 |
Nov 14, 2024 | 35.34 | 35.36 | 35.34 | 35.31 | 35.31 | 431 |
Nov 13, 2024 | 35.13 | 35.13 | 35.04 | 35.24 | 35.24 | 31,921 |
Nov 12, 2024 | 35.23 | 35.28 | 35.21 | 35.19 | 35.19 | 1,995 |
Nov 11, 2024 | 35.12 | 35.21 | 35.12 | 35.22 | 35.22 | 1,140 |
Nov 8, 2024 | 34.95 | 34.95 | 34.95 | 35.06 | 35.06 | 220 |
Nov 7, 2024 | 34.59 | 34.59 | 34.59 | 34.74 | 34.74 | 285 |
Nov 6, 2024 | 34.72 | 34.73 | 34.71 | 34.67 | 34.67 | 1,425 |
Nov 5, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
Nov 4, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 56 |
Nov 1, 2024 | 34.69 | 34.69 | 34.69 | 34.56 | 34.56 | 285 |
Oct 31, 2024 | 34.63 | 34.63 | 34.58 | 34.68 | 34.68 | 304 |
Oct 30, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
Oct 29, 2024 | 34.81 | 34.81 | 34.81 | 34.77 | 34.77 | 254 |
Oct 28, 2024 | 34.83 | 34.83 | 34.83 | 34.78 | 34.78 | 35 |
Oct 25, 2024 | 34.99 | 35.01 | 34.96 | 35.02 | 35.02 | 1,360 |
Oct 24, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
Oct 23, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
Oct 22, 2024 | 34.97 | 34.97 | 34.97 | 35.01 | 35.01 | 51 |
Oct 21, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
Oct 18, 2024 | 35.13 | 35.17 | 35.13 | 35.19 | 35.19 | 69 |
Oct 17, 2024 | 35.26 | 35.26 | 35.24 | 35.21 | 35.21 | 545 |
Oct 16, 2024 | 35.17 | 35.17 | 35.17 | 35.31 | 35.31 | 48 |
Oct 15, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Oct 14, 2024 | 34.88 | 34.88 | 34.83 | 34.83 | 34.83 | 1,140 |
Oct 11, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 154 |
Oct 10, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Oct 9, 2024 | 34.94 | 34.94 | 34.94 | 34.88 | 34.88 | 123 |
Oct 8, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Oct 7, 2024 | 34.98 | 34.98 | 34.98 | 34.88 | 34.88 | 285 |
Oct 4, 2024 | 35.19 | 35.22 | 35.08 | 35.10 | 35.10 | 511 |
Oct 3, 2024 | 35.22 | 35.22 | 35.22 | 35.28 | 35.28 | 6 |
Oct 2, 2024 | 35.24 | 35.24 | 35.24 | 35.25 | 35.25 | 83 |
Oct 1, 2024 | 35.06 | 35.17 | 35.06 | 35.35 | 35.35 | 76 |
Sep 30, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Sep 27, 2024 | 34.96 | 34.97 | 34.96 | 34.92 | 34.92 | 159 |
Sep 26, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Sep 25, 2024 | 34.79 | 34.79 | 34.79 | 34.90 | 34.90 | 285 |
Sep 24, 2024 | 34.97 | 34.97 | 34.97 | 35.00 | 35.00 | 45 |
Sep 23, 2024 | 35.06 | 35.06 | 35.06 | 34.97 | 34.97 | 14 |
Sep 20, 2024 | 35.03 | 35.05 | 35.03 | 34.99 | 34.99 | 250 |
Sep 19, 2024 | 35.04 | 35.04 | 35.04 | 35.03 | 35.03 | 39 |
Sep 18, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
Sep 17, 2024 | 35.35 | 35.35 | 35.35 | 35.31 | 35.31 | 15 |
Sep 16, 2024 | 35.33 | 35.33 | 35.33 | 35.35 | 35.35 | 16 |
Sep 13, 2024 | 35.40 | 35.40 | 35.37 | 35.38 | 35.38 | 60 |
Sep 12, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Sep 11, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Sep 10, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Sep 9, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Sep 6, 2024 | 35.13 | 35.24 | 35.12 | 35.26 | 35.26 | 2,901 |
Sep 5, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
Sep 4, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
Sep 3, 2024 | 34.92 | 34.92 | 34.92 | 34.98 | 34.98 | 285 |
Sep 2, 2024 | 34.73 | 34.74 | 34.72 | 34.69 | 34.69 | 1,710 |
Aug 30, 2024 | 34.78 | 34.81 | 34.76 | 34.84 | 34.84 | 1,140 |
Aug 29, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Aug 28, 2024 | 34.76 | 34.76 | 34.74 | 34.76 | 34.76 | 570 |
Aug 27, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
Aug 26, 2024 | 34.64 | 34.67 | 34.64 | 34.63 | 34.63 | 1,710 |
Aug 23, 2024 | 34.63 | 34.72 | 34.63 | 34.56 | 34.56 | 1,140 |
Aug 22, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
Aug 21, 2024 | 34.78 | 34.78 | 34.75 | 34.74 | 34.74 | 570 |
Aug 20, 2024 | 34.72 | 34.72 | 34.72 | 34.74 | 34.74 | 285 |
Aug 19, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
Aug 16, 2024 | 34.90 | 34.90 | 34.90 | 34.85 | 34.85 | 285 |
Aug 14, 2024 | 34.92 | 34.94 | 34.92 | 35.01 | 35.01 | 570 |
Aug 13, 2024 | 35.08 | 35.08 | 35.08 | 35.13 | 35.13 | 3,285 |
Aug 12, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Aug 9, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Aug 8, 2024 | 35.04 | 35.04 | 34.90 | 34.92 | 34.92 | 1,995 |
Aug 7, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
Aug 6, 2024 | 35.29 | 35.30 | 35.29 | 35.19 | 35.19 | 570 |
Aug 5, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Aug 2, 2024 | 0.45 Dividend | |||||
Aug 2, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Aug 1, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 34.88 | - |
Jul 31, 2024 | 35.22 | 35.22 | 35.22 | 35.33 | 34.88 | 285 |
Jul 30, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.45 | - |
Jul 29, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.45 | - |
Jul 26, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.45 | - |
Jul 25, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.45 | - |
Jul 24, 2024 | 34.88 | 34.88 | 34.88 | 34.90 | 34.45 | 285 |
Jul 23, 2024 | 34.76 | 34.76 | 34.76 | 34.85 | 34.41 | 285 |
Jul 22, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.38 | - |
Jul 19, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.38 | - |
Jul 18, 2024 | 34.74 | 34.74 | 34.73 | 34.82 | 34.38 | 1,140 |
Jul 17, 2024 | 34.69 | 34.71 | 34.66 | 34.71 | 34.26 | 4,560 |
Jul 16, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.28 | - |
Jul 15, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.28 | - |
Jul 12, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.28 | - |
Jul 11, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.28 | - |
Jul 10, 2024 | 34.75 | 34.75 | 34.74 | 34.72 | 34.28 | 570 |
Jul 9, 2024 | 34.74 | 34.74 | 34.72 | 34.71 | 34.26 | 570 |
Jul 8, 2024 | 34.68 | 34.68 | 34.68 | 34.71 | 34.26 | 26 |
Jul 5, 2024 | 34.54 | 34.54 | 34.54 | 34.76 | 34.31 | 570 |
Jul 4, 2024 | 34.60 | 34.62 | 34.60 | 34.54 | 34.10 | 4,275 |
Jul 3, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.48 | - |
Jul 2, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.48 | - |
Jul 1, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.48 | - |
Jun 28, 2024 | 35.12 | 35.12 | 35.12 | 34.92 | 34.48 | 285 |
Jun 27, 2024 | 34.93 | 34.93 | 34.93 | 35.03 | 34.58 | 285 |
Jun 26, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.66 | - |
Jun 25, 2024 | 35.17 | 35.17 | 35.17 | 35.10 | 34.66 | 285 |
Jun 24, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.55 | 3 |
Jun 21, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.58 | - |
Jun 20, 2024 | 35.01 | 35.08 | 34.94 | 35.03 | 34.58 | 6,555 |
Jun 19, 2024 | 35.01 | 35.02 | 35.01 | 35.03 | 34.58 | 4,560 |
Jun 18, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.43 | - |
Jun 17, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.43 | - |
Jun 14, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.43 | - |
Jun 13, 2024 | 34.58 | 34.59 | 34.56 | 34.88 | 34.43 | 9,405 |
Jun 12, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.86 | - |
Jun 11, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.86 | - |
Jun 10, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.86 | - |
Jun 7, 2024 | 34.31 | 34.36 | 34.22 | 34.30 | 33.86 | 7,695 |
Jun 6, 2024 | 34.35 | 34.40 | 34.33 | 34.37 | 33.93 | 7,420 |
Jun 5, 2024 | 34.30 | 34.42 | 34.28 | 34.41 | 33.97 | 1,425 |
Jun 4, 2024 | 34.21 | 34.25 | 34.21 | 34.22 | 33.78 | 1,140 |
Jun 3, 2024 | 34.03 | 34.05 | 34.01 | 34.05 | 33.62 | 1,995 |
May 31, 2024 | 33.81 | 33.85 | 33.78 | 33.95 | 33.52 | 855 |
May 30, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.31 | - |
May 29, 2024 | 33.76 | 33.76 | 33.73 | 33.74 | 33.31 | 855 |
May 28, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.53 | - |
May 27, 2024 | 33.99 | 34.04 | 33.93 | 33.97 | 33.53 | 5,415 |
May 24, 2024 | 33.90 | 33.90 | 33.90 | 33.94 | 33.51 | 285 |
May 23, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.68 | - |
May 22, 2024 | 34.06 | 34.06 | 34.06 | 34.12 | 33.68 | 285 |
May 21, 2024 | 34.13 | 34.13 | 34.13 | 34.08 | 33.64 | 285 |
May 20, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.62 | - |
May 17, 2024 | 34.17 | 34.17 | 34.17 | 34.05 | 33.62 | 285 |
May 16, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.64 | - |
May 15, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.64 | - |
May 14, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.64 | - |
May 13, 2024 | 34.12 | 34.12 | 34.07 | 34.07 | 33.64 | 1,140 |
May 10, 2024 | 34.17 | 34.17 | 34.08 | 34.10 | 33.66 | 1,140 |
May 9, 2024 | 34.20 | 34.20 | 34.15 | 34.11 | 33.67 | 287 |
May 8, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 33.81 | - |
May 7, 2024 | 34.12 | 34.12 | 34.12 | 34.24 | 33.81 | 2 |
May 6, 2024 | 34.03 | 34.17 | 34.03 | 34.05 | 33.62 | 2,003 |
May 3, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.47 | - |
May 2, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.47 | - |
Apr 30, 2024 | 33.92 | 33.92 | 33.83 | 33.90 | 33.47 | 1,140 |
Apr 29, 2024 | 33.83 | 33.94 | 33.83 | 33.90 | 33.47 | 855 |
Apr 26, 2024 | 33.69 | 33.90 | 33.64 | 33.90 | 33.47 | 9,120 |
Apr 25, 2024 | 33.83 | 33.83 | 33.67 | 33.71 | 33.27 | 1,995 |
Apr 24, 2024 | 33.97 | 33.97 | 33.90 | 33.91 | 33.48 | 1,140 |
Apr 23, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.66 | - |
Apr 22, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.66 | - |
Apr 19, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.66 | - |
Apr 18, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.66 | - |
Apr 17, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.66 | - |
Apr 16, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.66 | - |
Apr 15, 2024 | 34.19 | 34.19 | 34.15 | 34.10 | 33.66 | 21 |
Apr 12, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.60 | - |
Apr 11, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.60 | - |
Apr 10, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.60 | 2 |
Apr 9, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.85 | - |
Apr 8, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.85 | - |
Apr 5, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.85 | - |
Apr 4, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.85 | - |
Apr 3, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 33.85 | - |
Apr 2, 2024 | 34.26 | 34.26 | 34.26 | 34.28 | 33.85 | 145 |
Mar 28, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.88 | - |
Mar 27, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.88 | - |
Mar 26, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.88 | - |
Mar 25, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.88 | - |
Mar 22, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.88 | - |
Mar 21, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.88 | - |
Mar 20, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.88 | - |
Mar 19, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.88 | - |
Mar 18, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.88 | - |
Mar 15, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.88 | - |
Mar 14, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.88 | - |
Mar 13, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.88 | - |
Mar 12, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.88 | - |
Mar 11, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.88 | - |
Mar 8, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 33.88 | 70 |
Mar 7, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 33.93 | - |
Mar 6, 2024 | 34.35 | 34.35 | 34.35 | 34.37 | 33.93 | 115 |
Mar 5, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.61 | - |
Mar 4, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.61 | - |
Mar 1, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.61 | - |
Feb 29, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.61 | - |
Feb 28, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.61 | - |
Feb 27, 2024 | 34.08 | 34.08 | 34.03 | 34.04 | 33.61 | 357 |
Feb 26, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.75 | - |
Feb 23, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.75 | 298 |
Feb 22, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.42 | - |
Feb 21, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.42 | - |
Feb 20, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.42 | - |
Feb 19, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.42 | - |
Feb 16, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.42 | - |
Feb 15, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.42 | - |
Feb 14, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.42 | - |
Feb 13, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.42 | - |
Feb 12, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.42 | - |
Feb 9, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.42 | - |
Feb 8, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.42 | - |
Feb 7, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.42 | - |
Feb 6, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.42 | - |
Feb 5, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.42 | - |
Feb 2, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.42 | - |
Feb 1, 2024 | 0.42 Dividend | |||||
Feb 1, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.42 | - |
Jan 31, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.00 | - |
Jan 30, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.00 | - |
Jan 29, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.00 | - |
Jan 26, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.00 | - |
Jan 25, 2024 | 34.58 | 34.58 | 34.58 | 34.86 | 34.00 | 55 |
Jan 24, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.74 | - |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
19.55
+2.79%
THD iShares MSCI Thailand ETF
59.90
+1.94%
FCA First Trust China AlphaDEX Fund
19.93
+1.63%
ESPO VanEck Video Gaming and eSports ETF
85.36
+1.49%
RING iShares MSCI Global Gold Miners ETF
31.65
+1.28%
COPX Global X Copper Miners ETF
39.94
+1.24%
CNYA iShares MSCI China A ETF
27.79
+1.20%
GXG Global X MSCI Colombia ETF
24.60
+1.11%
REZ iShares Residential and Multisector Real Estate ETF
81.30
+1.09%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.63
+1.08%
DWLD Davis Select Worldwide ETF
37.63
+1.04%
VPC Virtus Private Credit ETF
22.50
+1.03%
XLU The Utilities Select Sector SPDR Fund
79.49
+1.02%
PPH VanEck Pharmaceutical ETF
87.71
+0.98%
VOX Vanguard Communication Services Index Fund ETF Shares
162.94
+0.97%
EWM iShares MSCI Malaysia ETF
24.07
+0.96%
AIA iShares Asia 50 ETF
70.56
+0.96%
DINT Davis Select International ETF
22.19
+0.96%
FCOM Fidelity MSCI Communication Services Index ETF
61.74
+0.95%
EWW iShares MSCI Mexico ETF
50.06
+0.93%
FUTY Fidelity MSCI Utilities Index ETF
51.09
+0.91%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.21
+0.91%
XLC The Communication Services Select Sector SPDR ETF Fund
100.41
+0.90%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.35
+0.97%
SLX VanEck Steel ETF
61.42
+0.84%
IPAC iShares Core MSCI Pacific ETF
62.29
+0.83%
IDMO Invesco S&P International Developed Momentum ETF
42.88
+0.82%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.61
+0.82%
DXJ WisdomTree Japan Hedged Equity Fund
110.75
+0.81%
ECH iShares MSCI Chile ETF
26.91
+0.79%
EWJV iShares MSCI Japan Value ETF
31.50
+0.74%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.11
+0.76%
GOEX Global X Gold Explorers ETF
32.50
+0.76%
FLJH Franklin FTSE Japan Hedged ETF
31.52
+0.74%
PXH Invesco FTSE RAFI Emerging Markets ETF
20.85
+0.72%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.72
+0.64%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.58
+0.68%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.97
+0.67%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.72
+0.67%
BLCN Siren Nasdaq NexGen Economy ETF
28.39
+1.07%
UTES Virtus Reaves Utilities ETF
72.68
+0.65%
IAU iShares Gold Trust
52.31
+0.63%
CBON VanEck China Bond ETF
22.20
+0.63%
BLOK Amplify Transformational Data Sharing ETF
49.30
+0.63%
CEW WisdomTree Emerging Currency Strategy Fund
17.41
+0.63%
GLD SPDR Gold Shares
255.65
+0.62%
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.42
+0.61%
IDHQ Invesco S&P International Developed Quality ETF
29.87
+0.61%
FNDF Schwab Fundamental International Equity ETF
34.57
+0.58%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.02
+0.56%
EZA iShares MSCI South Africa ETF
43.38
+0.56%
IEFA iShares Core MSCI EAFE ETF
73.54
+0.55%
DIVI Franklin International Core Dividend Tilt Index ETF
31.44
+0.54%
FDEM Fidelity Emerging Markets Multifactor ETF
25.91
+0.54%
CEFS Saba Closed-End Funds ETF
22.38
+0.54%
IMTM iShares MSCI Intl Momentum Factor ETF
39.23
+0.54%
USRT iShares Core U.S. REIT ETF
58.20
+0.54%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.58
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.12
+0.51%
PFXF VanEck Preferred Securities ex Financials ETF
17.65
+0.51%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.97
+0.51%
DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
25.18
+0.51%
KCE SPDR S&P Capital Markets ETF
145.64
+0.50%
UITB VictoryShares Core Intermediate Bond ETF
45.97
+0.51%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.47
+0.50%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.75
+0.49%
SPEM SPDR Portfolio Emerging Markets ETF
38.92
+0.49%
FXU First Trust Utilities AlphaDEX Fund
39.09
+0.49%
DEM WisdomTree Emerging Markets High Dividend Fund
41.39
+0.49%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.86
+0.49%
EWC iShares MSCI Canada ETF
41.65
+0.48%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.15
+0.46%
IQLT iShares MSCI Intl Quality Factor ETF
38.94
+0.46%
ILF iShares Latin America 40 ETF
22.46
+0.45%
FOVL iShares Focused Value Factor ETF
73.46
+0.44%
IDOG ALPS International Sector Dividend Dogs ETF
29.90
+0.44%
IGRO iShares International Dividend Growth ETF
69.72
+0.43%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.13
+0.43%
FSTA Fidelity MSCI Consumer Staples Index ETF
49.43
+0.43%
FXO First Trust Financials AlphaDEX Fund
56.73
+0.42%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
64.15
+0.41%
CMBS iShares CMBS ETF
47.50
+0.42%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.25
+0.41%
FLEU Franklin FTSE Eurozone ETF
25.75
+0.41%
INTF iShares International Equity Factor ETF
29.87
+0.40%
IYK iShares US Consumer Staples ETF
65.51
+0.40%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.01
+0.39%
WLDR Affinity World Leaders Equity ETF
31.15
+0.39%
RZV Invesco S&P SmallCap 600 Pure Value ETF
114.28
+0.39%
USCI United States Commodity Index Fund, LP
69.51
+0.39%
VDC Vanguard Consumer Staples Index Fund ETF Shares
211.61
+0.39%
QINT American Century Quality Diversified International ETF
50.19
+0.38%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.80
+0.38%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.49
+0.38%
EYLD Cambria Emerging Shareholder Yield ETF
32.03
+0.38%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
37.51
+0.32%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
35.14
+0.37%
JDIV JPMorgan Dividend Leaders ETF
48.21
+0.37%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.18
+0.36%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.62
+0.36%