LSE - Delayed Quote GBp
Amundi MSCI World II UCITS ETF Dist (WLDL.L)
26,525.00
+525.00
+(2.02%)
At close: April 14 at 4:05:20 PM GMT+1
Currency in GBp 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 14, 2025 | 0.00 | 0.00 | 0.00 | 26,525.00 | 26,525.00 | 316 |
Apr 11, 2025 | 26,050.00 | 26,050.00 | 26,049.00 | 26,000.00 | 26,000.00 | 62 |
Apr 10, 2025 | 27,066.67 | 27,066.67 | 26,742.11 | 26,178.50 | 26,178.50 | 87 |
Apr 9, 2025 | 25,181.00 | 25,381.00 | 24,751.00 | 25,233.50 | 25,233.50 | 156 |
Apr 8, 2025 | 25,900.00 | 26,166.12 | 25,834.41 | 26,019.00 | 26,019.00 | 658 |
Apr 7, 2025 | 25,386.00 | 25,386.00 | 24,177.39 | 25,073.00 | 25,073.00 | 122 |
Apr 4, 2025 | 26,361.00 | 26,641.00 | 25,846.19 | 25,871.00 | 25,871.00 | 1,532 |
Apr 3, 2025 | 27,156.00 | 27,156.00 | 26,704.00 | 26,830.00 | 26,830.00 | 9,110 |
Apr 2, 2025 | 28,000.00 | 28,000.00 | 27,944.70 | 28,065.00 | 28,065.00 | 8 |
Apr 1, 2025 | 27,870.00 | 27,957.00 | 27,870.00 | 28,136.50 | 28,136.50 | 759 |
Mar 31, 2025 | 27,597.00 | 27,750.00 | 27,597.00 | 27,699.50 | 27,699.50 | 4,877 |
Mar 28, 2025 | 28,214.00 | 28,227.00 | 27,891.00 | 27,899.50 | 27,899.50 | 2,007 |
Mar 27, 2025 | 28,391.00 | 28,398.00 | 28,391.00 | 28,395.00 | 28,395.00 | 1,040 |
Mar 26, 2025 | 28,860.00 | 28,864.63 | 28,860.00 | 28,657.00 | 28,657.00 | 270 |
Mar 25, 2025 | 28,702.00 | 28,787.00 | 28,702.00 | 28,713.50 | 28,713.50 | 668 |
Mar 24, 2025 | 28,472.24 | 28,472.24 | 28,472.24 | 28,704.50 | 28,704.50 | 33 |
Mar 21, 2025 | 28,276.00 | 28,304.00 | 28,233.85 | 28,298.50 | 28,298.50 | 781 |
Mar 20, 2025 | 28,415.00 | 28,418.00 | 28,309.00 | 28,309.00 | 28,309.00 | 573 |
Mar 19, 2025 | 28,185.00 | 28,185.00 | 28,115.53 | 28,309.50 | 28,309.50 | 629 |
Mar 18, 2025 | 28,220.00 | 28,220.00 | 28,025.00 | 28,099.00 | 28,099.00 | 1,324 |
Mar 17, 2025 | 28,050.00 | 28,266.45 | 28,050.00 | 28,177.00 | 28,177.00 | 410 |
Mar 14, 2025 | 27,813.01 | 28,138.78 | 27,813.01 | 28,087.50 | 28,087.50 | 141 |
Mar 13, 2025 | 27,821.78 | 27,821.78 | 27,653.01 | 27,635.50 | 27,635.50 | 63 |
Mar 12, 2025 | 27,959.89 | 27,968.22 | 27,926.42 | 27,899.50 | 27,899.50 | 64 |
Mar 11, 2025 | 27,719.00 | 27,719.00 | 27,719.00 | 27,719.00 | 27,719.00 | - |
Mar 10, 2025 | 28,665.65 | 28,665.65 | 28,503.00 | 28,189.50 | 28,189.50 | 47 |
Mar 7, 2025 | 28,631.00 | 28,656.80 | 28,480.00 | 28,390.50 | 28,390.50 | 360 |
Mar 6, 2025 | 28,790.00 | 28,881.00 | 28,790.00 | 28,916.50 | 28,916.50 | 1,469 |
Mar 5, 2025 | 28,924.00 | 29,053.22 | 28,839.00 | 28,790.00 | 28,790.00 | 1,149 |
Mar 4, 2025 | 28,913.00 | 29,399.00 | 28,913.00 | 28,845.50 | 28,845.50 | 268 |
Mar 3, 2025 | 30,046.00 | 30,046.00 | 29,791.76 | 29,796.50 | 29,796.50 | 26 |
Feb 28, 2025 | 29,636.00 | 29,667.00 | 29,636.00 | 29,682.50 | 29,682.50 | 431 |
Feb 27, 2025 | 29,989.78 | 30,026.73 | 29,989.78 | 29,947.50 | 29,947.50 | 15 |
Feb 26, 2025 | 30,076.45 | 30,076.45 | 30,036.27 | 30,031.50 | 30,031.50 | 167 |
Feb 25, 2025 | 30,006.00 | 30,072.65 | 30,006.00 | 29,747.50 | 29,747.50 | 284 |
Feb 24, 2025 | 30,137.50 | 30,137.50 | 30,137.50 | 30,137.50 | 30,137.50 | - |
Feb 21, 2025 | 30,572.35 | 30,572.35 | 30,572.35 | 30,412.50 | 30,412.50 | 15 |
Feb 20, 2025 | 30,474.00 | 30,474.00 | 30,474.00 | 30,474.00 | 30,474.00 | - |
Feb 19, 2025 | 30,732.50 | 30,732.50 | 30,732.50 | 30,732.50 | 30,732.50 | - |
Feb 18, 2025 | 30,698.00 | 30,698.00 | 30,698.00 | 30,698.00 | 30,698.00 | - |
Feb 17, 2025 | 30,740.00 | 30,740.00 | 30,740.00 | 30,740.00 | 30,740.00 | - |
Feb 14, 2025 | 30,656.00 | 30,656.00 | 30,656.00 | 30,656.00 | 30,656.00 | - |
Feb 13, 2025 | 30,624.85 | 30,624.85 | 30,624.85 | 30,744.00 | 30,744.00 | 41 |
Feb 12, 2025 | 30,632.00 | 30,632.00 | 30,632.00 | 30,632.00 | 30,632.00 | - |
Feb 11, 2025 | 30,718.00 | 30,718.00 | 30,718.00 | 30,778.00 | 30,778.00 | 2 |
Feb 10, 2025 | 30,702.00 | 30,702.00 | 30,702.00 | 30,829.50 | 30,829.50 | 16 |
Feb 7, 2025 | 30,794.00 | 30,794.00 | 30,794.00 | 30,666.00 | 30,666.00 | 1 |
Feb 6, 2025 | 30,818.00 | 30,818.00 | 30,818.00 | 30,775.00 | 30,775.00 | 263 |
Feb 5, 2025 | 30,163.11 | 30,163.11 | 30,163.11 | 30,366.00 | 30,366.00 | 21 |
Feb 4, 2025 | 30,363.00 | 30,425.00 | 30,363.00 | 30,418.50 | 30,418.50 | 979 |
Feb 3, 2025 | 30,360.00 | 30,360.00 | 30,213.00 | 30,340.50 | 30,340.50 | 706 |
Jan 31, 2025 | 30,878.19 | 30,878.19 | 30,878.16 | 30,876.00 | 30,876.00 | 322 |
Jan 30, 2025 | 30,582.00 | 30,582.00 | 30,582.00 | 30,582.00 | 30,582.00 | 568 |
Jan 29, 2025 | 30,637.00 | 30,637.00 | 30,637.00 | 30,543.50 | 30,543.50 | 347 |
Jan 28, 2025 | 30,382.00 | 30,471.00 | 30,382.00 | 30,468.50 | 30,468.50 | 1,709 |
Jan 27, 2025 | 30,068.00 | 30,294.00 | 30,036.00 | 30,170.50 | 30,170.50 | 2,359 |
Jan 24, 2025 | 30,693.50 | 30,693.50 | 30,693.50 | 30,693.50 | 30,693.50 | - |
Jan 23, 2025 | 30,839.73 | 30,870.79 | 30,839.73 | 30,898.00 | 30,898.00 | 24 |
Jan 22, 2025 | 30,919.00 | 30,919.00 | 30,919.00 | 30,919.00 | 30,919.00 | - |
Jan 21, 2025 | 30,701.00 | 30,721.14 | 30,610.00 | 30,641.00 | 30,641.00 | 1,454 |
Jan 20, 2025 | 30,718.00 | 30,727.03 | 30,653.00 | 30,643.50 | 30,643.50 | 1,056 |
Jan 17, 2025 | 30,692.00 | 30,772.00 | 30,636.00 | 30,773.00 | 30,773.00 | 4,740 |
Jan 16, 2025 | 30,414.00 | 30,414.00 | 30,414.00 | 30,427.50 | 30,427.50 | 328 |
Jan 15, 2025 | 30,141.00 | 30,141.00 | 29,963.12 | 30,277.00 | 30,277.00 | 1,774 |
Jan 14, 2025 | 30,063.00 | 30,063.00 | 29,973.00 | 29,881.50 | 29,881.50 | 337 |
Jan 13, 2025 | 29,773.00 | 29,811.48 | 29,757.88 | 29,771.00 | 29,771.00 | 132 |
Jan 10, 2025 | 29,992.00 | 29,992.00 | 29,992.00 | 29,823.00 | 29,823.00 | 81 |
Jan 9, 2025 | 30,018.00 | 30,018.00 | 30,018.00 | 30,018.00 | 30,018.00 | - |
Jan 8, 2025 | 29,898.00 | 29,898.00 | 29,898.00 | 29,882.00 | 29,882.00 | 699 |
Jan 7, 2025 | 29,728.00 | 29,728.00 | 29,728.00 | 29,797.00 | 29,797.00 | 272 |
Jan 6, 2025 | 29,858.00 | 29,859.00 | 29,858.00 | 29,972.00 | 29,972.00 | 608 |
Jan 3, 2025 | 29,737.00 | 29,737.00 | 29,737.00 | 29,737.00 | 29,737.00 | - |
Jan 2, 2025 | 29,696.00 | 29,859.38 | 29,696.00 | 29,759.50 | 29,759.50 | 3,835 |
Dec 31, 2024 | 29,367.75 | 29,367.75 | 29,367.75 | 29,514.50 | 29,514.50 | 55,509 |
Dec 30, 2024 | 29,542.00 | 29,542.00 | 29,432.00 | 29,420.00 | 29,420.00 | 1,202 |
Dec 27, 2024 | 29,870.00 | 29,870.00 | 29,511.00 | 29,563.00 | 29,563.00 | 507 |
Dec 24, 2024 | 29,673.00 | 29,673.00 | 29,673.00 | 29,611.00 | 29,611.00 | 648 |
Dec 23, 2024 | 29,470.00 | 29,470.00 | 29,470.00 | 29,470.00 | 29,470.00 | - |
Dec 20, 2024 | 28,974.00 | 29,419.00 | 28,974.00 | 29,408.00 | 29,408.00 | 8,092 |
Dec 19, 2024 | 29,163.00 | 29,163.00 | 29,163.00 | 29,358.50 | 29,358.50 | 168 |
Dec 18, 2024 | 29,814.00 | 29,814.00 | 29,789.00 | 29,779.50 | 29,779.50 | 3 |
Dec 17, 2024 | 29,733.00 | 29,733.00 | 29,699.87 | 29,722.00 | 29,722.00 | 268 |
Dec 16, 2024 | 29,900.00 | 29,900.00 | 29,900.00 | 29,882.00 | 29,882.00 | 114 |
Dec 13, 2024 | 30,010.00 | 30,010.00 | 30,010.00 | 29,933.00 | 29,933.00 | 34 |
Dec 12, 2024 | 29,839.30 | 29,839.30 | 29,839.30 | 29,936.00 | 29,936.00 | 10 |
Dec 11, 2024 | 29,862.00 | 29,862.00 | 29,862.00 | 29,862.00 | 29,862.00 | - |
Dec 10, 2024 | 474.12 Dividend | |||||
Dec 10, 2024 | 29,773.00 | 29,807.00 | 29,773.00 | 29,730.00 | 29,730.00 | 3,477 |
Dec 9, 2024 | 30,301.05 | 30,301.05 | 30,301.05 | 30,268.00 | 30,263.26 | 72 |
Dec 6, 2024 | 30,323.00 | 30,474.00 | 30,323.00 | 30,436.00 | 30,431.23 | 157 |
Dec 5, 2024 | 30,461.00 | 30,461.00 | 30,377.18 | 30,415.50 | 30,410.74 | 2,151 |
Dec 4, 2024 | 30,431.00 | 30,521.00 | 30,431.00 | 30,421.00 | 30,416.23 | 4,913 |
Dec 3, 2024 | 30,394.00 | 30,394.00 | 30,394.00 | 30,394.00 | 30,389.24 | - |
Dec 2, 2024 | 30,163.00 | 30,358.00 | 30,032.00 | 30,353.50 | 30,348.75 | 3,281 |
Nov 29, 2024 | 30,143.00 | 30,143.00 | 30,067.54 | 30,183.50 | 30,178.77 | 247 |
Nov 28, 2024 | 30,153.15 | 30,153.15 | 30,153.15 | 30,121.50 | 30,116.78 | 1,037 |
Nov 27, 2024 | 30,177.00 | 30,177.00 | 30,161.00 | 30,030.00 | 30,025.30 | 544 |
Nov 26, 2024 | 30,206.00 | 30,299.71 | 30,206.00 | 30,329.00 | 30,324.25 | 6,282 |
Nov 25, 2024 | 30,257.00 | 30,285.83 | 30,235.00 | 30,290.00 | 30,285.26 | 1,077 |
Nov 22, 2024 | 30,018.00 | 30,210.00 | 30,018.00 | 30,203.50 | 30,198.77 | 1,123 |
Nov 21, 2024 | 29,801.00 | 29,877.00 | 29,677.00 | 29,915.50 | 29,910.81 | 1,642 |
Nov 20, 2024 | 29,519.50 | 29,519.50 | 29,519.50 | 29,519.50 | 29,514.88 | - |
Nov 19, 2024 | 29,592.50 | 29,592.50 | 29,592.50 | 29,592.50 | 29,587.87 | - |
Nov 18, 2024 | 29,645.00 | 29,645.00 | 29,645.00 | 29,645.00 | 29,640.36 | - |
Nov 15, 2024 | 29,650.00 | 29,699.82 | 29,579.00 | 29,568.50 | 29,563.87 | 3,580 |
Nov 14, 2024 | 29,949.45 | 29,949.45 | 29,848.96 | 29,820.50 | 29,815.83 | 99 |
Nov 13, 2024 | 29,763.00 | 29,766.25 | 29,763.00 | 29,810.50 | 29,805.83 | 2,784 |
Nov 12, 2024 | 29,624.00 | 29,728.75 | 29,624.00 | 29,737.50 | 29,732.84 | 786 |
Nov 11, 2024 | 29,625.00 | 29,663.00 | 29,625.00 | 29,658.50 | 29,653.85 | 342 |
Nov 8, 2024 | 29,433.87 | 29,433.87 | 29,433.87 | 29,437.50 | 29,432.89 | 6 |
Nov 7, 2024 | 29,337.00 | 29,337.00 | 29,225.00 | 29,277.00 | 29,272.41 | 88 |
Nov 6, 2024 | 29,260.00 | 29,353.88 | 29,112.00 | 29,144.50 | 29,139.94 | 3,530 |
Nov 5, 2024 | 28,356.00 | 28,385.00 | 28,356.00 | 28,479.50 | 28,475.04 | 21 |
Nov 4, 2024 | 28,337.00 | 28,490.14 | 28,337.00 | 28,435.00 | 28,430.55 | 124 |
Nov 1, 2024 | 28,450.00 | 28,546.00 | 28,445.79 | 28,516.00 | 28,511.53 | 1,079 |
Oct 31, 2024 | 28,478.00 | 28,559.76 | 28,478.00 | 28,535.00 | 28,530.53 | 509 |
Oct 30, 2024 | 28,770.99 | 28,787.63 | 28,770.99 | 28,734.50 | 28,730.00 | 3,048 |
Oct 29, 2024 | 28,773.97 | 28,774.13 | 28,741.17 | 28,728.50 | 28,724.00 | 1,192 |
Oct 28, 2024 | 28,954.00 | 28,954.00 | 28,838.71 | 28,806.50 | 28,801.99 | 39 |
Oct 25, 2024 | 28,720.21 | 28,767.00 | 28,720.21 | 28,810.00 | 28,805.49 | 688 |
Oct 24, 2024 | 28,729.00 | 28,729.00 | 28,729.00 | 28,729.00 | 28,724.50 | - |
Oct 23, 2024 | 28,872.00 | 28,872.00 | 28,805.00 | 28,729.00 | 28,724.50 | 59 |
Oct 22, 2024 | 28,797.00 | 28,797.00 | 28,797.00 | 28,830.50 | 28,825.98 | 231 |
Oct 21, 2024 | 28,811.00 | 28,811.00 | 28,811.00 | 28,811.00 | 28,806.49 | - |
Oct 18, 2024 | 28,911.50 | 28,911.50 | 28,911.50 | 28,911.50 | 28,906.97 | - |
Oct 17, 2024 | 29,061.01 | 29,061.01 | 29,061.01 | 28,944.00 | 28,939.47 | 476 |
Oct 16, 2024 | 28,819.65 | 28,819.65 | 28,819.65 | 28,816.50 | 28,811.99 | 52 |
Oct 15, 2024 | 28,907.25 | 28,907.25 | 28,695.68 | 28,704.50 | 28,700.00 | 24 |
Oct 14, 2024 | 28,869.00 | 28,869.00 | 28,869.00 | 28,870.00 | 28,865.48 | 26 |
Oct 11, 2024 | 28,683.69 | 28,683.69 | 28,683.69 | 28,675.00 | 28,670.51 | 20 |
Oct 10, 2024 | 28,512.00 | 28,584.75 | 28,490.00 | 28,575.50 | 28,571.02 | 4 |
Oct 9, 2024 | 28,497.50 | 28,497.50 | 28,497.50 | 28,497.50 | 28,493.04 | - |
Oct 8, 2024 | 28,260.00 | 28,260.00 | 28,236.82 | 28,328.00 | 28,323.56 | 271 |
Oct 7, 2024 | 28,376.00 | 28,376.00 | 28,376.00 | 28,376.00 | 28,371.55 | - |
Oct 4, 2024 | 28,084.00 | 28,084.00 | 28,084.00 | 28,226.50 | 28,222.08 | 35 |
Oct 3, 2024 | 28,199.00 | 28,208.00 | 28,167.00 | 28,137.50 | 28,133.09 | 620 |
Oct 2, 2024 | 27,987.00 | 27,987.00 | 27,987.00 | 27,961.50 | 27,957.12 | 764 |
Oct 1, 2024 | 28,016.00 | 28,016.00 | 28,016.00 | 27,881.50 | 27,877.13 | 3 |
Sep 30, 2024 | 27,822.00 | 27,835.00 | 27,822.00 | 27,799.00 | 27,794.65 | 298 |
Sep 27, 2024 | 27,939.00 | 27,939.00 | 27,888.80 | 27,930.00 | 27,925.63 | 400 |
Sep 26, 2024 | 27,827.00 | 27,827.00 | 27,827.00 | 27,827.00 | 27,822.64 | - |
Sep 25, 2024 | 27,748.00 | 27,748.00 | 27,748.00 | 27,810.50 | 27,806.14 | 2,410 |
Sep 24, 2024 | 27,729.00 | 27,760.04 | 27,729.00 | 27,738.00 | 27,733.65 | 200 |
Sep 23, 2024 | 27,749.00 | 27,749.00 | 27,749.00 | 27,749.00 | 27,744.65 | - |
Sep 20, 2024 | 27,830.00 | 27,830.00 | 27,763.93 | 27,740.00 | 27,735.65 | 223 |
Sep 19, 2024 | 27,843.00 | 27,843.00 | 27,843.00 | 27,934.50 | 27,930.13 | 31,541 |
Sep 18, 2024 | 27,757.00 | 27,799.23 | 27,757.00 | 27,637.00 | 27,632.67 | 126 |
Sep 17, 2024 | 27,776.17 | 27,826.00 | 27,688.84 | 27,841.00 | 27,836.64 | 66 |
Sep 16, 2024 | 27,585.50 | 27,585.50 | 27,585.50 | 27,585.50 | 27,581.18 | - |
Sep 13, 2024 | 27,635.00 | 27,635.00 | 27,635.00 | 27,726.50 | 27,722.16 | 61 |
Sep 12, 2024 | 27,556.00 | 27,556.00 | 27,556.00 | 27,556.00 | 27,551.68 | - |
Sep 11, 2024 | 27,146.00 | 27,146.00 | 27,146.00 | 27,091.00 | 27,086.76 | 337 |
Sep 10, 2024 | 27,217.00 | 27,217.00 | 27,194.00 | 27,205.50 | 27,201.24 | 36 |
Sep 9, 2024 | 27,121.00 | 27,121.00 | 27,121.00 | 27,121.00 | 27,116.75 | - |
Sep 6, 2024 | 26,844.00 | 26,844.00 | 26,831.00 | 26,831.00 | 26,826.80 | 337 |
Sep 5, 2024 | 27,281.00 | 27,281.00 | 27,246.00 | 27,136.00 | 27,131.75 | 1,312 |
Sep 4, 2024 | 27,272.00 | 27,315.06 | 27,272.00 | 27,335.50 | 27,331.22 | 734 |
Sep 3, 2024 | 27,674.00 | 27,699.36 | 27,671.00 | 27,683.00 | 27,678.66 | 789 |
Sep 2, 2024 | 27,870.00 | 27,870.00 | 27,870.00 | 27,921.00 | 27,916.63 | 1 |
Aug 30, 2024 | 27,869.00 | 27,869.00 | 27,790.86 | 27,754.50 | 27,750.15 | 802 |
Aug 29, 2024 | 27,667.00 | 27,809.71 | 27,666.00 | 27,832.50 | 27,828.14 | 1,082 |
Aug 28, 2024 | 27,685.42 | 27,688.17 | 27,685.42 | 27,580.50 | 27,576.18 | 373 |
Aug 27, 2024 | 27,614.00 | 27,701.87 | 27,545.16 | 27,612.50 | 27,608.17 | 504 |
Aug 23, 2024 | 27,787.00 | 27,787.00 | 27,618.00 | 27,682.50 | 27,678.16 | 848 |
Aug 22, 2024 | 27,884.34 | 27,884.34 | 27,823.00 | 27,767.50 | 27,763.15 | 60 |
Aug 21, 2024 | 27,874.00 | 27,874.00 | 27,874.00 | 27,829.00 | 27,824.64 | 8,877 |
Aug 20, 2024 | 27,856.00 | 27,920.00 | 27,856.00 | 27,798.00 | 27,793.65 | 1,160 |
Aug 19, 2024 | 27,838.51 | 27,838.51 | 27,838.51 | 27,852.50 | 27,848.14 | 46 |
Aug 16, 2024 | 27,678.00 | 27,922.91 | 27,676.00 | 27,775.50 | 27,771.15 | 38,023 |
Aug 15, 2024 | 27,494.43 | 27,494.43 | 27,494.43 | 27,793.00 | 27,788.65 | 312 |
Aug 14, 2024 | 27,370.56 | 27,390.83 | 27,370.56 | 27,425.50 | 27,421.20 | 33 |
Aug 13, 2024 | 27,168.67 | 27,168.67 | 27,168.67 | 27,243.50 | 27,239.23 | 840 |
Aug 12, 2024 | 27,120.00 | 27,128.00 | 27,100.00 | 27,025.00 | 27,020.77 | 120 |
Aug 9, 2024 | 27,038.00 | 27,064.00 | 27,013.00 | 26,955.50 | 26,951.28 | 2,041 |
Aug 8, 2024 | 26,903.50 | 26,903.50 | 26,903.50 | 26,903.50 | 26,899.29 | - |
Aug 7, 2024 | 26,789.00 | 26,912.00 | 26,789.00 | 26,967.00 | 26,962.78 | 1,711 |
Aug 6, 2024 | 26,574.34 | 26,574.34 | 26,574.34 | 26,570.00 | 26,565.84 | 2 |
Aug 5, 2024 | 26,232.00 | 26,326.00 | 25,834.00 | 26,275.00 | 26,270.88 | 1,657 |
Aug 2, 2024 | 27,044.00 | 27,356.88 | 27,004.34 | 26,754.50 | 26,750.31 | 47 |
Aug 1, 2024 | 27,926.00 | 27,926.00 | 27,926.00 | 27,641.00 | 27,636.67 | 639 |
Jul 31, 2024 | 27,720.00 | 27,867.00 | 27,710.00 | 27,867.00 | 27,862.63 | 1,702 |
Jul 30, 2024 | 27,531.00 | 27,540.00 | 27,522.00 | 27,439.50 | 27,435.20 | 2,701 |
Jul 29, 2024 | 27,430.50 | 27,430.50 | 27,430.50 | 27,430.50 | 27,426.20 | - |
Jul 26, 2024 | 27,312.63 | 27,379.00 | 27,312.63 | 27,413.00 | 27,408.71 | 515 |
Jul 25, 2024 | 27,122.00 | 27,340.46 | 27,122.00 | 27,314.00 | 27,309.72 | 766 |
Jul 24, 2024 | 27,366.00 | 27,366.00 | 27,366.00 | 27,366.00 | 27,361.71 | - |
Jul 23, 2024 | 27,867.50 | 27,867.50 | 27,867.50 | 27,867.50 | 27,863.13 | - |
Jul 22, 2024 | 27,695.00 | 27,744.17 | 27,584.00 | 27,695.00 | 27,690.66 | 1,291 |
Jul 19, 2024 | 27,685.00 | 27,685.00 | 27,685.00 | 27,555.00 | 27,550.68 | 316 |
Jul 18, 2024 | 27,674.00 | 27,674.00 | 27,674.00 | 27,674.00 | 27,669.67 | - |
Jul 17, 2024 | 27,785.02 | 27,785.02 | 27,785.02 | 27,823.50 | 27,819.14 | 2,744 |
Jul 16, 2024 | 28,089.00 | 28,089.00 | 28,011.74 | 28,113.00 | 28,108.60 | 8 |
Jul 15, 2024 | 28,087.00 | 28,087.00 | 28,087.00 | 28,087.00 | 28,082.60 | - |
Jul 12, 2024 | 27,889.00 | 28,040.00 | 27,889.00 | 28,054.50 | 28,050.11 | 83 |
Jul 11, 2024 | 28,150.00 | 28,150.00 | 28,150.00 | 27,974.00 | 27,969.62 | 15 |
Jul 10, 2024 | 28,066.00 | 28,084.84 | 28,066.00 | 28,057.50 | 28,053.11 | 4 |
Jul 9, 2024 | 28,028.00 | 28,028.00 | 28,028.00 | 28,028.00 | 28,023.61 | - |
Jul 8, 2024 | 27,973.00 | 27,973.00 | 27,973.00 | 27,973.00 | 27,968.62 | - |
Jul 5, 2024 | 27,991.00 | 27,991.00 | 27,991.00 | 27,932.50 | 27,928.13 | 5 |
Jul 4, 2024 | 28,002.85 | 28,037.40 | 28,002.85 | 27,988.50 | 27,984.12 | 4,128 |
Jul 3, 2024 | 27,884.00 | 27,884.00 | 27,884.00 | 27,890.50 | 27,886.13 | 46 |
Jul 2, 2024 | 27,801.00 | 27,829.00 | 27,756.65 | 27,820.50 | 27,816.14 | 684 |
Jul 1, 2024 | 27,844.00 | 27,844.00 | 27,794.41 | 27,844.00 | 27,839.64 | 12 |
Jun 28, 2024 | 27,938.00 | 28,055.00 | 27,938.00 | 27,960.50 | 27,956.12 | 39 |
Jun 27, 2024 | 27,842.50 | 27,842.50 | 27,842.50 | 27,842.50 | 27,838.14 | - |
Jun 26, 2024 | 27,766.00 | 27,862.31 | 27,766.00 | 27,832.50 | 27,828.14 | 980 |
Jun 25, 2024 | 27,764.50 | 27,764.50 | 27,764.50 | 27,764.50 | 27,760.15 | - |
Jun 24, 2024 | 27,834.00 | 27,834.00 | 27,827.11 | 27,822.50 | 27,818.14 | 9 |
Jun 21, 2024 | 27,778.41 | 27,816.00 | 27,776.52 | 27,810.00 | 27,805.64 | 1,026 |
Jun 20, 2024 | 27,872.00 | 27,872.00 | 27,872.00 | 27,872.00 | 27,867.63 | - |
Jun 19, 2024 | 27,725.00 | 27,725.00 | 27,725.00 | 27,725.00 | 27,720.66 | - |
Jun 18, 2024 | 27,715.00 | 27,715.00 | 27,715.00 | 27,742.50 | 27,738.15 | 317 |
Jun 17, 2024 | 27,555.00 | 27,555.00 | 27,555.00 | 27,555.00 | 27,550.68 | - |
Jun 14, 2024 | 27,501.00 | 27,501.00 | 27,501.00 | 27,501.00 | 27,496.69 | - |
Jun 13, 2024 | 27,438.00 | 27,440.00 | 27,438.00 | 27,413.50 | 27,409.21 | 284 |
Jun 12, 2024 | 27,386.19 | 27,386.19 | 27,386.19 | 27,476.50 | 27,472.20 | 4 |
Jun 11, 2024 | 27,266.00 | 27,266.00 | 27,266.00 | 27,266.00 | 27,261.73 | - |
Jun 10, 2024 | 27,263.00 | 27,300.00 | 27,263.00 | 27,338.00 | 27,333.72 | 10 |
Jun 7, 2024 | 27,246.00 | 27,287.00 | 27,211.00 | 27,396.50 | 27,392.21 | 134 |
Jun 6, 2024 | 27,315.00 | 27,315.00 | 27,315.00 | 27,315.00 | 27,310.72 | - |
Jun 5, 2024 | 27,214.00 | 27,214.00 | 27,214.00 | 27,214.00 | 27,209.74 | - |
Jun 4, 2024 | 26,963.00 | 27,001.00 | 26,909.00 | 26,905.00 | 26,900.79 | 1,706 |
Jun 3, 2024 | 27,189.00 | 27,206.87 | 27,083.00 | 26,967.00 | 26,962.78 | 334 |
May 31, 2024 | 26,965.00 | 26,965.00 | 26,965.00 | 26,802.00 | 26,797.80 | 334 |
May 30, 2024 | 26,883.00 | 26,958.00 | 26,883.00 | 26,903.50 | 26,899.29 | 625 |
May 29, 2024 | 26,988.00 | 27,022.78 | 26,941.80 | 26,986.00 | 26,981.77 | 1,310 |
May 28, 2024 | 27,304.00 | 27,304.00 | 27,088.63 | 27,119.00 | 27,114.75 | 237 |
May 24, 2024 | 27,171.00 | 27,171.00 | 27,171.00 | 27,171.00 | 27,166.74 | - |
May 23, 2024 | 27,334.00 | 27,334.00 | 27,307.00 | 27,260.00 | 27,255.73 | 576 |
May 22, 2024 | 27,286.00 | 27,286.00 | 27,261.89 | 27,266.00 | 27,261.73 | 77 |
May 21, 2024 | 27,291.39 | 27,308.10 | 27,276.15 | 27,312.50 | 27,308.22 | 217 |
May 20, 2024 | 27,357.03 | 27,365.99 | 27,357.03 | 27,405.50 | 27,401.21 | 73 |
May 17, 2024 | 27,339.49 | 27,367.68 | 27,336.70 | 27,270.50 | 27,266.23 | 260 |
May 16, 2024 | 27,432.00 | 27,432.00 | 27,416.19 | 27,429.50 | 27,425.20 | 504 |
May 15, 2024 | 27,283.72 | 27,283.75 | 27,283.72 | 27,328.50 | 27,324.22 | 2 |
May 14, 2024 | 27,201.00 | 27,206.64 | 27,201.00 | 27,204.00 | 27,199.74 | 114 |
May 13, 2024 | 27,289.00 | 27,303.79 | 27,200.68 | 27,206.00 | 27,201.74 | 200 |
May 10, 2024 | 27,325.00 | 27,332.83 | 27,281.20 | 27,262.50 | 27,258.23 | 522 |
May 9, 2024 | 27,112.00 | 27,206.00 | 27,112.00 | 27,188.00 | 27,183.74 | 75 |
May 8, 2024 | 27,162.00 | 27,162.00 | 27,162.00 | 27,162.00 | 27,157.75 | - |
May 7, 2024 | 27,042.22 | 27,042.22 | 27,038.43 | 27,077.00 | 27,072.76 | 67 |
May 3, 2024 | 26,479.00 | 26,662.00 | 26,474.00 | 26,656.00 | 26,651.82 | 2,167 |
May 2, 2024 | 26,402.00 | 26,410.00 | 26,402.00 | 26,406.50 | 26,402.36 | 733 |
May 1, 2024 | 26,270.50 | 26,270.50 | 26,270.50 | 26,270.50 | 26,266.38 | - |
Apr 30, 2024 | 26,574.00 | 26,601.00 | 26,574.00 | 26,500.50 | 26,496.35 | 1,183 |
Apr 29, 2024 | 26,681.00 | 26,681.00 | 26,670.38 | 26,594.50 | 26,590.33 | 12 |
Apr 26, 2024 | 26,679.50 | 26,679.50 | 26,679.50 | 26,679.50 | 26,675.32 | - |
Apr 25, 2024 | 26,215.00 | 26,215.00 | 26,215.00 | 26,215.00 | 26,210.89 | - |
Apr 24, 2024 | 26,569.50 | 26,569.50 | 26,569.50 | 26,569.50 | 26,565.34 | - |
Apr 23, 2024 | 26,594.00 | 26,594.00 | 26,594.00 | 26,594.00 | 26,589.83 | - |
Apr 22, 2024 | 26,374.50 | 26,374.50 | 26,374.50 | 26,374.50 | 26,370.37 | - |
Apr 19, 2024 | 262.21 | 262.21 | 262.21 | 262.21 | 262.17 | - |
Apr 18, 2024 | 26,362.00 | 26,362.00 | 26,362.00 | 26,362.00 | 26,357.87 | - |
Apr 17, 2024 | 26,475.00 | 26,475.00 | 26,475.00 | 26,313.00 | 26,308.88 | 37 |
Apr 16, 2024 | 26,383.39 | 26,446.53 | 26,383.39 | 26,365.50 | 26,361.37 | 64 |
Apr 15, 2024 | 26,857.74 | 26,870.13 | 26,857.74 | 26,788.50 | 26,784.30 | 42 |
Related Tickers
AADR AdvisorShares Dorsey Wright ADR ETF
71.16
+3.58%
EZA iShares MSCI South Africa ETF
47.22
+3.51%
MFLX First Trust Flexible Municipal High Income ETF
16.53
+3.05%
ECH iShares MSCI Chile ETF
29.13
+2.61%
EPU iShares MSCI Peru ETF
43.14
+2.51%
NETL Fundamental Income Net Lease Real Estate ETF
23.54
+2.44%
EWW iShares MSCI Mexico ETF
51.91
+2.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.58
+2.42%
REZ iShares Residential and Multisector Real Estate ETF
81.17
+2.40%
COPX Global X Copper Miners ETF
36.34
+2.31%
IDX VanEck Indonesia Index ETF
12.47
+2.30%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
33.73
+2.25%
EMQQ EMQQ The Emerging Markets Internet ETF
36.06
+2.21%
SIZE iShares MSCI USA Size Factor ETF
138.25
+2.21%
ENFR Alerian Energy Infrastructure ETF
30.20
+2.13%
FRI First Trust S&P REIT Index Fund
25.80
+2.10%
FREL Fidelity MSCI Real Estate Index ETF
25.87
+2.09%
REET iShares Global REIT ETF
23.22
+2.07%
FDEM Fidelity Emerging Markets Multifactor ETF
24.79
+2.06%
BIZD VanEck BDC Income ETF
14.76
+2.00%
ATMP Barclays ETN+ Select MLP ETN
28.02
+1.97%
USRT iShares Core U.S. REIT ETF
53.97
+1.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.58
+1.91%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
88.04
+1.87%
FXU First Trust Utilities AlphaDEX Fund
40.36
+1.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
38.99
+1.80%
EYLD Cambria Emerging Shareholder Yield ETF
30.55
+1.80%
XLU The Utilities Select Sector SPDR Fund
77.69
+1.80%
AGNG Global X Aging Population ETF
29.66
+1.78%
FUTY Fidelity MSCI Utilities Index ETF
50.25
+1.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.41
+1.76%
UTES Virtus Reaves Utilities ETF
64.17
+1.76%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.61
+1.75%
VPU Vanguard Utilities Index Fund ETF Shares
168.34
+1.73%
KIE SPDR S&P Insurance ETF
57.40
+1.72%
YYY Amplify High Income ETF
10.78
+1.70%
HOMZ The Hoya Capital Housing ETF
41.65
+1.69%
FSCS First Trust SMID Capital Strength ETF
33.22
+1.68%
VPC Virtus Private Credit ETF
19.37
+1.68%
FYX First Trust Small Cap Core AlphaDEX Fund
83.81
+1.66%
IAK iShares U.S. Insurance ETF
131.23
+1.66%
CZA Invesco Zacks Mid-Cap ETF
97.85
+1.63%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.26
+1.63%
KCE SPDR S&P Capital Markets ETF
118.11
+1.62%
IPKW Invesco International BuyBack Achievers ETF
42.50
+1.60%
DWLD Davis Select Worldwide ETF
35.81
+1.59%
GDXJ VanEck Junior Gold Miners ETF
62.19
+1.58%
FOVL iShares Focused Value Factor ETF
64.70
+1.58%
FSMD Fidelity Small-Mid Multifactor ETF
37.24
+1.58%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.43
+1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.25
+1.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.57%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.27
+1.57%
IMCV iShares Morningstar Mid-Cap Value ETF
69.53
+1.56%
DON WisdomTree U.S. MidCap Dividend Fund
46.28
+1.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.31
+1.55%
IPAC iShares Core MSCI Pacific ETF
60.90
+1.55%
PPH VanEck Pharmaceutical ETF
83.28
+1.55%
XMMO Invesco S&P MidCap Momentum ETF
110.52
+1.52%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.97
+1.52%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+1.52%
ULVM VictoryShares US Value Momentum ETF
75.63
+1.52%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.87
+1.48%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
77.57
+1.48%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.61
+1.47%
PXH Invesco RAFI Emerging Markets ETF
20.74
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.19
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
41.56
+1.44%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.18
+1.44%
GOEX Global X Gold Explorers ETF
40.96
+1.44%
EWC iShares MSCI Canada ETF
40.44
+1.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.03
+1.43%
MLPX Global X MLP & Energy Infrastructure ETF
58.83
+1.41%
INTF iShares International Equity Factor ETF
30.32
+1.40%
ACWI iShares MSCI ACWI ETF
112.65
+1.40%
IWR iShares Russell Mid-Cap ETF
80.75
+1.39%
IYK iShares US Consumer Staples ETF
71.30
+1.39%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.41
+1.39%
QLD ProShares Ultra QQQ
82.54
+1.39%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.31
+1.38%
IJJ iShares S&P Mid-Cap 400 Value ETF
111.04
+1.38%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+1.37%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.12
+1.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.01
+1.36%
EQWL Invesco S&P 100 Equal Weight ETF
97.86
+1.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.69
+1.36%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.17
+1.36%
IXJ iShares Global Healthcare ETF
86.82
+1.35%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.23
+1.35%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.57
+1.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
124.30
+1.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.22
+1.34%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.46
+1.34%
VHT Vanguard Health Care Index Fund ETF Shares
251.42
+1.33%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
173.54
+1.33%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.13
+1.33%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.84
+1.32%
IGF iShares Global Infrastructure ETF
54.52
+1.32%
VTV Vanguard Value Index Fund ETF Shares
163.96
+1.32%
FHLC Fidelity MSCI Health Care Index ETF
64.72
+1.31%