XETRA - Delayed Quote EUR
Amundi MSCI USA SRI Climate Paris Aligned UCITS ETF Acc (WEBD.DE)
98.23
+0.18
+(0.18%)
As of 1:22:01 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 7, 2025 | 97.85 | 98.23 | 97.85 | 98.23 | 98.23 | 2,584 |
May 6, 2025 | 98.42 | 98.42 | 97.50 | 98.05 | 98.05 | 1,759 |
May 5, 2025 | 98.34 | 98.91 | 98.08 | 98.91 | 98.91 | 3,687 |
May 2, 2025 | 98.07 | 98.57 | 97.66 | 98.56 | 98.56 | 7,673 |
Apr 30, 2025 | 95.84 | 96.18 | 94.51 | 96.00 | 96.00 | 9,917 |
Apr 29, 2025 | 95.22 | 95.63 | 94.71 | 95.40 | 95.40 | 3,373 |
Apr 28, 2025 | 95.31 | 95.74 | 94.93 | 94.94 | 94.94 | 6,921 |
Apr 25, 2025 | 95.70 | 95.70 | 94.61 | 94.70 | 94.70 | 2,154 |
Apr 24, 2025 | 93.60 | 95.00 | 93.07 | 95.00 | 95.00 | 16,081 |
Apr 23, 2025 | 93.59 | 95.55 | 93.45 | 94.03 | 94.03 | 13,487 |
Apr 22, 2025 | 90.15 | 91.27 | 89.87 | 91.27 | 91.27 | 1,809 |
Apr 17, 2025 | 92.78 | 93.20 | 91.87 | 92.36 | 92.36 | 3,030 |
Apr 16, 2025 | 93.16 | 94.15 | 92.48 | 93.47 | 93.47 | 3,385 |
Apr 15, 2025 | 94.81 | 95.43 | 94.51 | 95.02 | 95.02 | 3,436 |
Apr 14, 2025 | 93.23 | 94.92 | 93.23 | 94.31 | 94.31 | 1,898 |
Apr 11, 2025 | 92.94 | 92.94 | 91.07 | 91.20 | 91.20 | 4,548 |
Apr 10, 2025 | 98.26 | 98.26 | 92.54 | 92.54 | 92.54 | 77,964 |
Apr 9, 2025 | 89.96 | 90.66 | 87.96 | 89.37 | 89.37 | 18,823 |
Apr 8, 2025 | 93.81 | 95.89 | 93.71 | 94.75 | 94.75 | 8,032 |
Apr 7, 2025 | 89.22 | 94.44 | 88.68 | 92.46 | 92.46 | 13,138 |
Apr 4, 2025 | 97.43 | 97.87 | 94.75 | 94.83 | 94.83 | 8,331 |
Apr 3, 2025 | 99.97 | 100.20 | 97.89 | 98.51 | 98.51 | 4,192 |
Apr 2, 2025 | 103.70 | 103.70 | 102.64 | 103.56 | 103.56 | 8,146 |
Apr 1, 2025 | 103.76 | 103.90 | 102.66 | 103.70 | 103.70 | 5,476 |
Mar 31, 2025 | 102.24 | 102.72 | 102.06 | 102.72 | 102.72 | 2,258 |
Mar 28, 2025 | 104.64 | 105.10 | 103.10 | 103.12 | 103.12 | 4,928 |
Mar 27, 2025 | 105.44 | 105.62 | 104.40 | 105.04 | 105.04 | 4,538 |
Mar 26, 2025 | 105.74 | 106.06 | 105.24 | 105.36 | 105.36 | 6,175 |
Mar 25, 2025 | 105.74 | 105.84 | 105.50 | 105.58 | 105.58 | 4,939 |
Mar 24, 2025 | 104.78 | 105.96 | 104.78 | 105.94 | 105.94 | 4,223 |
Mar 21, 2025 | 103.98 | 104.00 | 103.04 | 103.76 | 103.76 | 4,613 |
Mar 20, 2025 | 104.44 | 104.88 | 103.82 | 104.32 | 104.32 | 30,413 |
Mar 19, 2025 | 103.48 | 104.10 | 103.48 | 104.04 | 104.04 | 1,969 |
Mar 18, 2025 | 103.68 | 104.04 | 103.24 | 103.24 | 103.24 | 11,192 |
Mar 17, 2025 | 102.84 | 103.86 | 102.78 | 103.56 | 103.56 | 11,157 |
Mar 14, 2025 | 102.06 | 103.22 | 101.80 | 102.98 | 102.98 | 11,946 |
Mar 13, 2025 | 101.90 | 102.68 | 101.44 | 101.56 | 101.56 | 28,276 |
Mar 12, 2025 | 102.42 | 103.32 | 101.78 | 102.22 | 102.22 | 19,547 |
Mar 11, 2025 | 104.34 | 104.40 | 101.62 | 101.96 | 101.96 | 92,357 |
Mar 10, 2025 | 105.96 | 105.98 | 105.02 | 105.38 | 105.38 | 15,746 |
Mar 7, 2025 | 105.80 | 105.88 | 104.70 | 104.70 | 104.70 | 39,211 |
Mar 6, 2025 | 106.86 | 106.86 | 105.62 | 106.52 | 106.52 | 44,430 |
Mar 5, 2025 | 108.04 | 108.04 | 106.14 | 106.22 | 106.22 | 39,351 |
Mar 4, 2025 | 110.80 | 110.80 | 108.32 | 108.50 | 108.50 | 17,099 |
Mar 3, 2025 | 113.10 | 113.12 | 111.82 | 111.92 | 111.92 | 44,385 |
Feb 28, 2025 | 111.76 | 112.02 | 111.56 | 111.88 | 111.88 | 28,903 |
Feb 27, 2025 | 113.04 | 113.24 | 112.44 | 113.04 | 113.04 | 20,538 |
Feb 26, 2025 | 112.64 | 113.22 | 112.50 | 113.02 | 113.02 | 28,561 |
Feb 25, 2025 | 112.50 | 112.50 | 111.42 | 111.52 | 111.52 | 11,572 |
Feb 24, 2025 | 112.90 | 113.26 | 112.50 | 113.02 | 113.02 | 6,334 |
Feb 21, 2025 | 114.16 | 114.72 | 113.88 | 113.94 | 113.94 | 6,234 |
Feb 20, 2025 | 114.24 | 114.54 | 113.80 | 113.80 | 113.80 | 12,792 |
Feb 19, 2025 | 114.34 | 114.56 | 114.08 | 114.56 | 114.56 | 1,650 |
Feb 18, 2025 | 113.50 | 113.86 | 113.36 | 113.72 | 113.72 | 6,201 |
Feb 17, 2025 | 113.28 | 113.36 | 113.20 | 113.34 | 113.34 | 1,597 |
Feb 14, 2025 | 113.62 | 113.62 | 112.88 | 112.88 | 112.88 | 9,061 |
Feb 13, 2025 | 113.34 | 113.76 | 113.34 | 113.76 | 113.76 | 5,879 |
Feb 12, 2025 | 114.40 | 114.44 | 113.14 | 113.26 | 113.26 | 13,470 |
Feb 11, 2025 | 114.46 | 114.52 | 114.02 | 114.46 | 114.46 | 15,952 |
Feb 10, 2025 | 114.22 | 114.58 | 114.22 | 114.50 | 114.50 | 432 |
Feb 7, 2025 | 114.20 | 114.44 | 113.82 | 113.92 | 113.92 | 4,447 |
Feb 6, 2025 | 114.14 | 114.62 | 114.14 | 114.20 | 114.20 | 2,898 |
Feb 5, 2025 | 112.44 | 113.02 | 112.40 | 113.02 | 113.02 | 15,557 |
Feb 4, 2025 | 113.40 | 113.50 | 112.92 | 113.20 | 113.20 | 8,061 |
Feb 3, 2025 | 113.76 | 114.00 | 113.00 | 114.00 | 114.00 | 14,736 |
Jan 31, 2025 | 114.34 | 114.78 | 114.34 | 114.76 | 114.76 | 5,215 |
Jan 30, 2025 | 113.64 | 114.16 | 113.42 | 113.68 | 113.68 | 8,624 |
Jan 29, 2025 | 114.38 | 114.62 | 113.72 | 113.74 | 113.74 | 7,623 |
Jan 28, 2025 | 114.02 | 114.50 | 113.44 | 113.72 | 113.72 | 6,568 |
Jan 27, 2025 | 113.22 | 113.46 | 111.96 | 112.98 | 112.98 | 8,350 |
Jan 24, 2025 | 115.14 | 115.14 | 114.44 | 114.60 | 114.60 | 5,012 |
Jan 23, 2025 | 115.74 | 115.74 | 115.12 | 115.36 | 115.36 | 5,865 |
Jan 22, 2025 | 115.56 | 116.00 | 115.14 | 115.96 | 115.96 | 2,058 |
Jan 21, 2025 | 114.68 | 115.28 | 114.68 | 115.20 | 115.20 | 882 |
Jan 20, 2025 | 115.10 | 115.20 | 114.28 | 114.54 | 114.54 | 7,046 |
Jan 17, 2025 | 114.60 | 115.74 | 114.56 | 115.36 | 115.36 | 2,928 |
Jan 16, 2025 | 114.08 | 114.32 | 113.78 | 114.22 | 114.22 | 1,546 |
Jan 15, 2025 | 112.02 | 113.72 | 112.02 | 113.44 | 113.44 | 3,456 |
Jan 14, 2025 | 112.44 | 112.56 | 111.82 | 111.82 | 111.82 | 5,491 |
Jan 13, 2025 | 111.48 | 111.86 | 110.96 | 111.86 | 111.86 | 13,404 |
Jan 10, 2025 | 112.72 | 112.72 | 111.72 | 111.72 | 111.72 | 1,052 |
Jan 9, 2025 | 112.64 | 112.88 | 112.40 | 112.78 | 112.78 | 1,209 |
Jan 8, 2025 | 112.64 | 112.88 | 112.14 | 112.70 | 112.70 | 8,828 |
Jan 7, 2025 | 112.60 | 113.52 | 112.58 | 112.58 | 112.58 | 3,669 |
Jan 6, 2025 | 113.42 | 113.92 | 112.86 | 113.72 | 113.72 | 7,104 |
Jan 3, 2025 | 112.80 | 113.28 | 112.54 | 113.28 | 113.28 | 1,056 |
Jan 2, 2025 | 112.62 | 113.58 | 112.52 | 113.58 | 113.58 | 10,771 |
Dec 30, 2024 | 112.18 | 112.54 | 111.38 | 111.38 | 111.38 | 1,315 |
Dec 27, 2024 | 113.10 | 113.30 | 112.16 | 112.46 | 112.46 | 2,770 |
Dec 23, 2024 | 112.54 | 112.62 | 111.96 | 111.96 | 111.96 | 6,196 |
Dec 20, 2024 | 110.94 | 112.48 | 110.06 | 112.48 | 112.48 | 21,589 |
Dec 19, 2024 | 111.88 | 112.34 | 111.42 | 111.92 | 111.92 | 21,044 |
Dec 18, 2024 | 114.08 | 114.38 | 113.92 | 114.30 | 114.30 | 5,911 |
Dec 17, 2024 | 114.04 | 114.14 | 113.68 | 114.06 | 114.06 | 6,461 |
Dec 16, 2024 | 114.78 | 115.04 | 114.76 | 114.76 | 114.76 | 3,654 |
Dec 13, 2024 | 115.94 | 115.98 | 114.90 | 115.04 | 115.04 | 3,509 |
Dec 12, 2024 | 115.88 | 116.06 | 115.54 | 115.82 | 115.82 | 4,700 |
Dec 11, 2024 | 116.22 | 116.70 | 115.98 | 116.70 | 116.70 | 4,519 |
Dec 10, 2024 | 116.50 | 116.80 | 116.40 | 116.70 | 116.70 | 3,374 |
Dec 9, 2024 | 116.86 | 116.86 | 116.38 | 116.38 | 116.38 | 873 |
Dec 6, 2024 | 116.42 | 117.18 | 116.14 | 116.76 | 116.76 | 376 |
Dec 5, 2024 | 117.62 | 117.76 | 116.72 | 116.72 | 116.72 | 2,168 |
Dec 4, 2024 | 117.78 | 118.28 | 117.36 | 117.86 | 117.86 | 11,796 |
Dec 3, 2024 | 118.22 | 118.22 | 117.50 | 117.58 | 117.58 | 2,248 |
Dec 2, 2024 | 117.94 | 118.38 | 117.52 | 118.36 | 118.36 | 7,204 |
Nov 29, 2024 | 117.12 | 117.70 | 117.12 | 117.70 | 117.70 | 7,409 |
Nov 28, 2024 | 117.34 | 117.46 | 117.12 | 117.32 | 117.32 | 24,827 |
Nov 27, 2024 | 117.66 | 117.66 | 116.62 | 116.62 | 116.62 | 8,785 |
Nov 26, 2024 | 117.98 | 117.98 | 117.28 | 117.56 | 117.56 | 2,385 |
Nov 25, 2024 | 118.14 | 118.14 | 117.28 | 117.98 | 117.98 | 1,882 |
Nov 22, 2024 | 116.60 | 118.08 | 116.60 | 117.90 | 117.90 | 4,127 |
Nov 21, 2024 | 114.60 | 116.38 | 114.52 | 116.34 | 116.34 | 13,213 |
Nov 20, 2024 | 114.40 | 114.64 | 113.88 | 114.08 | 114.08 | 7,245 |
Nov 19, 2024 | 114.70 | 114.70 | 113.14 | 114.04 | 114.04 | 24,454 |
Nov 18, 2024 | 114.44 | 114.68 | 114.10 | 114.68 | 114.68 | 28,282 |
Nov 15, 2024 | 115.28 | 115.46 | 114.52 | 114.52 | 114.52 | 2,435 |
Nov 14, 2024 | 116.50 | 117.12 | 116.22 | 116.26 | 116.26 | 4,405 |
Nov 13, 2024 | 115.36 | 116.44 | 115.00 | 116.44 | 116.44 | 1,760 |
Nov 12, 2024 | 115.82 | 116.10 | 115.78 | 115.82 | 115.82 | 1,360 |
Nov 11, 2024 | 115.66 | 116.10 | 115.66 | 116.08 | 116.08 | 1,328 |
Nov 8, 2024 | 114.24 | 115.00 | 113.82 | 115.00 | 115.00 | 3,503 |
Nov 7, 2024 | 113.60 | 113.74 | 113.30 | 113.40 | 113.40 | 3,364 |
Nov 6, 2024 | 113.86 | 114.78 | 112.50 | 113.08 | 113.08 | 14,767 |
Nov 5, 2024 | 108.98 | 109.40 | 108.58 | 109.40 | 109.40 | 3,081 |
Nov 4, 2024 | 109.00 | 109.10 | 108.70 | 108.90 | 108.90 | 121 |
Nov 1, 2024 | 108.54 | 109.94 | 108.46 | 109.94 | 109.94 | 7,247 |
Oct 31, 2024 | 109.64 | 109.68 | 108.74 | 108.88 | 108.88 | 1,574 |
Oct 30, 2024 | 110.58 | 110.58 | 110.18 | 110.42 | 110.42 | 6,236 |
Oct 29, 2024 | 110.84 | 110.94 | 110.64 | 110.92 | 110.92 | 943 |
Oct 28, 2024 | 111.08 | 111.14 | 110.64 | 110.64 | 110.64 | 1,634 |
Oct 25, 2024 | 110.72 | 111.16 | 110.68 | 110.86 | 110.86 | 5,374 |
Oct 24, 2024 | 111.50 | 111.68 | 110.88 | 110.88 | 110.88 | 5,047 |
Oct 23, 2024 | 111.76 | 111.90 | 111.20 | 111.28 | 111.28 | 8,240 |
Oct 22, 2024 | 111.60 | 111.60 | 111.12 | 111.18 | 111.18 | 809 |
Oct 21, 2024 | 112.18 | 112.18 | 111.34 | 111.34 | 111.34 | 2,799 |
Oct 18, 2024 | 111.90 | 112.08 | 111.70 | 111.96 | 111.96 | 4,380 |
Oct 17, 2024 | 112.26 | 113.20 | 112.26 | 112.36 | 112.36 | 715 |
Oct 16, 2024 | 111.76 | 111.80 | 111.30 | 111.72 | 111.72 | 3,017 |
Oct 15, 2024 | 112.58 | 112.68 | 112.22 | 112.22 | 112.22 | 553 |
Oct 14, 2024 | 110.86 | 111.90 | 110.86 | 111.90 | 111.90 | 563 |
Oct 11, 2024 | 109.82 | 110.76 | 109.60 | 110.68 | 110.68 | 1,301 |
Oct 10, 2024 | 110.16 | 110.16 | 109.56 | 110.04 | 110.04 | 2,583 |
Oct 9, 2024 | 109.06 | 110.00 | 109.06 | 110.00 | 110.00 | 1,713 |
Oct 8, 2024 | 108.02 | 109.10 | 108.02 | 109.10 | 109.10 | 963 |
Oct 7, 2024 | 109.04 | 109.04 | 108.46 | 108.58 | 108.58 | 3,133 |
Oct 4, 2024 | 108.22 | 109.84 | 108.22 | 108.72 | 108.72 | 927 |
Oct 3, 2024 | 108.54 | 108.54 | 108.22 | 108.54 | 108.54 | 1,132 |
Oct 2, 2024 | 108.04 | 108.90 | 107.80 | 108.90 | 108.90 | 567 |
Oct 1, 2024 | 108.80 | 109.26 | 107.84 | 108.16 | 108.16 | 1,246 |
Sep 30, 2024 | 108.28 | 108.28 | 107.58 | 108.22 | 108.22 | 2,675 |
Sep 27, 2024 | 108.64 | 109.00 | 108.28 | 108.86 | 108.86 | 4,364 |
Sep 26, 2024 | 108.46 | 108.72 | 107.92 | 107.92 | 107.92 | 3,470 |
Sep 25, 2024 | 107.32 | 107.82 | 107.32 | 107.82 | 107.82 | 2,747 |
Sep 24, 2024 | 108.18 | 108.18 | 107.58 | 107.92 | 107.92 | 3,264 |
Sep 23, 2024 | 107.32 | 107.72 | 107.32 | 107.70 | 107.70 | 1,979 |
Sep 20, 2024 | 107.58 | 107.82 | 106.70 | 106.80 | 106.80 | 2,360 |
Sep 19, 2024 | 107.50 | 108.24 | 107.50 | 107.86 | 107.86 | 1,823 |
Sep 18, 2024 | 107.18 | 107.18 | 106.70 | 106.84 | 106.84 | 3,100 |
Sep 17, 2024 | 107.04 | 107.52 | 107.04 | 107.52 | 107.52 | 2,300 |
Sep 16, 2024 | 106.60 | 106.94 | 106.38 | 106.62 | 106.62 | 6,028 |
Sep 13, 2024 | 106.04 | 106.68 | 105.94 | 106.68 | 106.68 | 4,029 |
Sep 12, 2024 | 106.82 | 106.82 | 105.76 | 105.92 | 105.92 | 2,073 |
Sep 11, 2024 | 105.24 | 105.60 | 103.86 | 104.32 | 104.32 | 5,403 |
Sep 10, 2024 | 104.66 | 105.36 | 104.66 | 105.22 | 105.22 | 3,806 |
Sep 9, 2024 | 103.76 | 104.80 | 103.76 | 104.68 | 104.68 | 3,532 |
Sep 6, 2024 | 103.52 | 104.68 | 102.94 | 102.94 | 102.94 | 6,028 |
Sep 5, 2024 | 104.66 | 104.78 | 103.62 | 103.62 | 103.62 | 9,680 |
Sep 4, 2024 | 104.80 | 105.24 | 104.72 | 104.88 | 104.88 | 1,115 |
Sep 3, 2024 | 107.24 | 107.24 | 106.06 | 106.26 | 106.26 | 2,286 |
Sep 2, 2024 | 106.96 | 107.06 | 106.84 | 107.06 | 107.06 | 578 |
Aug 30, 2024 | 106.22 | 106.82 | 106.22 | 106.38 | 106.38 | 2,486 |
Aug 29, 2024 | 105.44 | 106.62 | 105.44 | 106.62 | 106.62 | 3,115 |
Aug 28, 2024 | 105.74 | 106.16 | 105.50 | 105.50 | 105.50 | 263 |
Aug 27, 2024 | 105.24 | 105.34 | 104.90 | 105.24 | 105.24 | 1,627 |
Aug 26, 2024 | 105.32 | 105.92 | 105.24 | 105.24 | 105.24 | 1,097 |
Aug 23, 2024 | 105.08 | 105.54 | 105.02 | 105.34 | 105.34 | 16,033 |
Aug 22, 2024 | 105.44 | 105.84 | 105.34 | 105.34 | 105.34 | 11,533 |
Aug 21, 2024 | 105.08 | 105.46 | 105.00 | 105.10 | 105.10 | 4,268 |
Aug 20, 2024 | 105.58 | 105.76 | 104.88 | 104.96 | 104.96 | 26,342 |
Aug 19, 2024 | 104.76 | 105.24 | 104.76 | 105.20 | 105.20 | 5,461 |
Aug 16, 2024 | 105.38 | 105.44 | 104.80 | 104.98 | 104.98 | 3,970 |
Aug 15, 2024 | 103.54 | 105.30 | 103.38 | 105.06 | 105.06 | 4,878 |
Aug 14, 2024 | 103.32 | 103.32 | 102.52 | 103.28 | 103.28 | 3,491 |
Aug 13, 2024 | 102.50 | 103.00 | 102.12 | 103.00 | 103.00 | 25,439 |
Aug 12, 2024 | 102.52 | 102.80 | 101.88 | 102.08 | 102.08 | 3,189 |
Aug 9, 2024 | 102.54 | 102.96 | 101.76 | 102.22 | 102.22 | 4,554 |
Aug 8, 2024 | 100.08 | 102.14 | 99.63 | 102.14 | 102.14 | 34,020 |
Aug 7, 2024 | 101.92 | 102.82 | 101.92 | 102.70 | 102.70 | 29,711 |
Aug 6, 2024 | 101.04 | 101.98 | 100.72 | 101.48 | 101.48 | 3,804 |
Aug 5, 2024 | 101.52 | 101.98 | 98.66 | 100.30 | 100.30 | 10,878 |
Aug 2, 2024 | 105.52 | 105.52 | 101.70 | 101.90 | 101.90 | 12,068 |
Aug 1, 2024 | 108.26 | 108.74 | 106.98 | 106.98 | 106.98 | 28,385 |
Jul 31, 2024 | 107.34 | 108.12 | 107.22 | 108.12 | 108.12 | 9,112 |
Jul 30, 2024 | 106.72 | 107.34 | 106.44 | 106.44 | 106.44 | 8,647 |
Jul 29, 2024 | 106.58 | 107.18 | 106.26 | 106.26 | 106.26 | 16,073 |
Jul 26, 2024 | 105.24 | 106.20 | 105.24 | 105.96 | 105.96 | 12,071 |
Jul 25, 2024 | 105.38 | 105.58 | 104.82 | 105.54 | 105.54 | 5,683 |
Jul 24, 2024 | 106.70 | 106.82 | 105.82 | 106.00 | 106.00 | 3,408 |
Jul 23, 2024 | 106.78 | 107.46 | 106.70 | 107.40 | 107.40 | 5,984 |
Jul 22, 2024 | 106.00 | 106.62 | 106.00 | 106.14 | 106.14 | 13,743 |
Jul 19, 2024 | 106.98 | 107.24 | 105.82 | 105.82 | 105.82 | 3,779 |
Jul 18, 2024 | 107.86 | 108.46 | 107.56 | 107.72 | 107.72 | 16,019 |
Jul 17, 2024 | 108.38 | 108.38 | 107.46 | 108.08 | 108.08 | 2,579 |
Jul 16, 2024 | 107.44 | 108.48 | 107.30 | 108.30 | 108.30 | 1,300 |
Jul 15, 2024 | 107.84 | 107.84 | 107.24 | 107.60 | 107.60 | 3,510 |
Jul 12, 2024 | 106.76 | 107.54 | 106.52 | 107.52 | 107.52 | 3,220 |
Jul 11, 2024 | 106.68 | 106.96 | 106.28 | 106.76 | 106.76 | 2,037 |
Jul 10, 2024 | 105.68 | 105.94 | 105.66 | 105.78 | 105.78 | 5,493 |
Jul 9, 2024 | 105.90 | 106.10 | 105.60 | 105.60 | 105.60 | 4,588 |
Jul 8, 2024 | 105.04 | 105.40 | 105.04 | 105.28 | 105.28 | 2,119 |
Jul 5, 2024 | 105.12 | 105.14 | 104.70 | 104.94 | 104.94 | 1,568 |
Jul 4, 2024 | 105.32 | 105.44 | 105.00 | 105.00 | 105.00 | 4,535 |
Jul 3, 2024 | 105.20 | 105.36 | 104.90 | 105.10 | 105.10 | 3,464 |
Jul 2, 2024 | 104.80 | 105.12 | 104.58 | 105.04 | 105.04 | 560 |
Jul 1, 2024 | 105.70 | 105.76 | 105.00 | 105.06 | 105.06 | 4,407 |
Jun 28, 2024 | 106.30 | 106.46 | 106.18 | 106.30 | 106.30 | 1,456 |
Jun 27, 2024 | 105.82 | 105.94 | 105.56 | 105.78 | 105.78 | 3,649 |
Jun 26, 2024 | 106.14 | 106.32 | 105.54 | 105.58 | 105.58 | 2,417 |
Jun 25, 2024 | 106.00 | 106.26 | 105.74 | 105.74 | 105.74 | 3,247 |
Jun 24, 2024 | 106.60 | 106.68 | 106.00 | 106.58 | 106.58 | 1,485 |
Jun 21, 2024 | 106.28 | 106.56 | 106.26 | 106.46 | 106.46 | 4,865 |
Jun 20, 2024 | 106.80 | 107.10 | 106.40 | 106.40 | 106.40 | 29,812 |
Jun 19, 2024 | 106.54 | 106.56 | 106.20 | 106.32 | 106.32 | 10,562 |
Jun 18, 2024 | 105.64 | 106.06 | 105.58 | 106.06 | 106.06 | 2,653 |
Jun 17, 2024 | 105.40 | 105.42 | 105.04 | 105.18 | 105.18 | 3,820 |
Jun 14, 2024 | 105.32 | 105.56 | 104.82 | 105.08 | 105.08 | 6,531 |
Jun 13, 2024 | 104.34 | 104.40 | 103.98 | 104.20 | 104.20 | 8,750 |
Jun 12, 2024 | 104.00 | 104.50 | 103.86 | 104.36 | 104.36 | 1,912 |
Jun 11, 2024 | 104.04 | 104.12 | 103.68 | 103.74 | 103.74 | 5,042 |
Jun 10, 2024 | 103.62 | 103.84 | 103.38 | 103.84 | 103.84 | 2,301 |
Jun 7, 2024 | 102.94 | 103.44 | 102.62 | 103.38 | 103.38 | 2,362 |
Jun 6, 2024 | 103.06 | 103.22 | 102.86 | 102.94 | 102.94 | 833 |
Jun 5, 2024 | 102.04 | 102.76 | 102.04 | 102.76 | 102.76 | 1,404 |
Jun 4, 2024 | 101.22 | 101.98 | 101.22 | 101.42 | 101.42 | 4,907 |
Jun 3, 2024 | 102.54 | 102.70 | 101.38 | 101.38 | 101.38 | 6,115 |
May 31, 2024 | 101.24 | 101.32 | 100.84 | 101.18 | 101.18 | 2,673 |
May 30, 2024 | 101.06 | 101.08 | 100.88 | 101.08 | 101.08 | 3,097 |
May 29, 2024 | 101.60 | 101.70 | 101.34 | 101.52 | 101.52 | 3,036 |
May 28, 2024 | 102.74 | 102.80 | 102.02 | 102.02 | 102.02 | 2,216 |
May 27, 2024 | 102.84 | 102.84 | 102.62 | 102.74 | 102.74 | 7,151 |
May 24, 2024 | 103.12 | 103.20 | 102.96 | 103.02 | 103.02 | 1,459 |
May 23, 2024 | 104.94 | 104.96 | 103.74 | 103.96 | 103.96 | 4,405 |
May 22, 2024 | 104.72 | 105.10 | 104.70 | 104.90 | 104.90 | 5,161 |
May 21, 2024 | 104.66 | 104.70 | 104.44 | 104.52 | 104.52 | 6,289 |
May 20, 2024 | 104.58 | 104.78 | 104.56 | 104.78 | 104.78 | 861 |
May 17, 2024 | 104.54 | 104.74 | 104.34 | 104.34 | 104.34 | 12,317 |
May 16, 2024 | 104.80 | 104.88 | 104.50 | 104.68 | 104.68 | 4,255 |
May 15, 2024 | 104.14 | 104.66 | 104.10 | 104.58 | 104.58 | 3,185 |
May 14, 2024 | 103.78 | 104.14 | 103.70 | 103.88 | 103.88 | 1,837 |
May 13, 2024 | 104.46 | 104.46 | 104.04 | 104.06 | 104.06 | 24,661 |
May 10, 2024 | 104.04 | 104.32 | 104.00 | 104.20 | 104.20 | 1,049 |
May 9, 2024 | 103.18 | 103.52 | 103.16 | 103.46 | 103.46 | 2,030 |
May 8, 2024 | 103.42 | 103.46 | 102.78 | 103.10 | 103.10 | 3,368 |
May 7, 2024 | 103.34 | 103.42 | 103.08 | 103.22 | 103.22 | 2,192 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.49
+6.16%
GDXJ VanEck Junior Gold Miners ETF
64.64
+5.85%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.47
+5.13%
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
EWW iShares MSCI Mexico ETF
58.39
+3.02%
IAU iShares Gold Trust
64.57
+2.83%
GLD SPDR Gold Shares
315.48
+2.80%
COPX Global X Copper Miners ETF
39.41
+2.20%
USCI United States Commodity Index Fund, LP
69.19
+1.75%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.75%
UTES Virtus Reaves Utilities ETF
69.63
+1.72%
EPU iShares MSCI Peru ETF
45.45
+1.68%
NANR SPDR S&P North American Natural Resources ETF
53.02
+1.27%
IDX VanEck Indonesia Index ETF
14.04
+1.23%
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
RAAX VanEck Real Assets ETF
30.31
+1.18%
XME SPDR S&P Metals and Mining ETF
58.12
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
174.20
+1.14%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
GII SPDR S&P Global Infrastructure ETF
65.50
+0.91%
IGF iShares Global Infrastructure ETF
57.59
+0.84%
XHS SPDR S&P Health Care Services ETF
97.61
+0.84%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
FLLA Franklin FTSE Latin America ETF
20.64
+0.80%
GXG Global X MSCI Colombia ETF
27.68
+0.65%
JHMD John Hancock Multifactor Developed International ETF
36.91
+0.65%
EFAS Global X MSCI SuperDividend EAFE ETF
16.94
+0.62%
TBLU Tortoise Global Water ESG Fund
49.85
+0.61%
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
FILL iShares MSCI Global Energy Producers ETF
22.26
+0.56%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
IBD Inspire Corporate Bond ETF
23.68
+0.55%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
EZA iShares MSCI South Africa ETF
50.71
+0.54%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.08
+0.46%
VAMO Cambria Value and Momentum ETF
29.47
+0.44%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
WLDR Affinity World Leaders Equity ETF
30.02
+0.43%
CNYA iShares MSCI China A ETF
27.82
+0.43%
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
FMHI First Trust Municipal High Income ETF
46.94
+0.40%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
DWAT Arrow DWA Tactical: Macro ETF
11.77
+0.34%
LGOV First Trust Long Duration Opportunities ETF
21.28
+0.33%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
QINT American Century Quality Diversified International ETF
55.21
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.27%
FMB First Trust Managed Municipal ETF
49.83
+0.26%
EWC iShares MSCI Canada ETF
42.77
+0.26%
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.96
+0.25%
IXC iShares Global Energy ETF
37.22
+0.24%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.35
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.60
+0.24%
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
TAXF American Century Diversified Municipal Bond ETF
48.83
+0.24%
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
SCHP Schwab U.S. TIPS ETF
26.53
+0.23%
KIE SPDR S&P Insurance ETF
58.19
+0.22%
PFFR InfraCap REIT Preferred ETF
18.04
+0.22%
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
FBND Fidelity Total Bond ETF
45.28
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
HYHG ProShares High Yield—Interest Rate Hedged
63.50
+0.21%
FNDF Schwab Fundamental International Equity ETF
37.78
+0.21%
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.21%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
VPC Virtus Private Credit ETF
20.07
+0.20%
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
TUR iShares MSCI Turkey ETF
30.76
+0.20%
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
IAK iShares U.S. Insurance ETF
134.16
+0.19%
BAB Invesco Taxable Municipal Bond ETF
26.32
+0.19%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.93
+0.19%
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
AADR AdvisorShares Dorsey Wright ADR ETF
76.20
+0.18%
JMUB JPMorgan Municipal ETF
49.47
+0.18%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.18%
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.17%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
EFV iShares MSCI EAFE Value ETF
61.83
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
AOK iShares Core 30/70 Conservative Allocation ETF
37.65
+0.16%
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.16%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.39
+0.16%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.16%
AGZ iShares Agency Bond ETF
109.20
+0.16%