Milan - Delayed Quote EUR
WisdomTree EURO STOXX 50 (WS5X.MI)
37.34
-0.17
(-0.45%)
At close: May 6 at 5:19:58 PM GMT+2
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 | 38.46 | 38.46 | 37.00 | 37.34 | 37.34 | 12,263 |
May 5, 2025 | 37.38 | 37.52 | 37.37 | 37.51 | 37.51 | 21,007 |
May 2, 2025 | 36.97 | 37.46 | 36.96 | 37.46 | 37.46 | 6,336 |
Apr 30, 2025 | 36.63 | 36.98 | 36.10 | 36.49 | 36.49 | 7,215 |
Apr 29, 2025 | 36.69 | 36.69 | 36.41 | 36.58 | 36.58 | 5,890 |
Apr 28, 2025 | 36.72 | 36.78 | 36.57 | 36.55 | 36.55 | 11,223 |
Apr 25, 2025 | 36.46 | 36.50 | 36.33 | 36.47 | 36.47 | 2,035 |
Apr 24, 2025 | 35.91 | 36.18 | 35.68 | 36.16 | 36.16 | 17,612 |
Apr 23, 2025 | 35.73 | 36.22 | 35.73 | 36.06 | 36.06 | 7,344 |
Apr 22, 2025 | 35.32 | 35.32 | 34.67 | 35.03 | 35.03 | 13,315 |
Apr 17, 2025 | 34.96 | 35.07 | 34.76 | 34.81 | 34.81 | 5,463 |
Apr 16, 2025 | 34.67 | 34.97 | 34.47 | 35.04 | 35.04 | 6,534 |
Apr 15, 2025 | 35.36 | 35.36 | 34.74 | 35.04 | 35.04 | 10,668 |
Apr 14, 2025 | 34.50 | 34.79 | 34.42 | 34.57 | 34.57 | 11,633 |
Apr 11, 2025 | 34.27 | 34.27 | 33.53 | 33.75 | 33.75 | 13,006 |
Apr 10, 2025 | 35.14 | 35.14 | 34.05 | 34.03 | 34.03 | 15,075 |
Apr 9, 2025 | 32.83 | 33.13 | 32.26 | 32.60 | 32.60 | 20,005 |
Apr 8, 2025 | 33.37 | 34.01 | 32.90 | 33.58 | 33.58 | 30,117 |
Apr 7, 2025 | 32.25 | 33.60 | 32.10 | 32.72 | 32.72 | 25,187 |
Apr 4, 2025 | 35.67 | 35.81 | 34.04 | 34.35 | 34.35 | 21,148 |
Apr 3, 2025 | 36.50 | 36.63 | 35.98 | 35.99 | 35.99 | 6,671 |
Apr 2, 2025 | 37.29 | 37.31 | 37.00 | 37.31 | 37.31 | 11,282 |
Apr 1, 2025 | 37.16 | 37.53 | 37.14 | 37.47 | 37.47 | 3,269 |
Mar 31, 2025 | 38.48 | 38.48 | 36.81 | 36.97 | 36.97 | 19,528 |
Mar 28, 2025 | 37.73 | 37.82 | 37.42 | 37.51 | 37.51 | 12,927 |
Mar 27, 2025 | 37.71 | 37.97 | 37.67 | 37.85 | 37.85 | 12,102 |
Mar 26, 2025 | 38.24 | 38.34 | 38.13 | 38.08 | 38.08 | 3,419 |
Mar 25, 2025 | 38.34 | 38.67 | 38.34 | 38.54 | 38.54 | 11,404 |
Mar 24, 2025 | 38.42 | 38.51 | 38.10 | 38.10 | 38.10 | 6,920 |
Mar 21, 2025 | 38.19 | 38.35 | 38.00 | 38.19 | 38.19 | 19,566 |
Mar 20, 2025 | 38.74 | 38.78 | 38.22 | 38.35 | 38.35 | 9,742 |
Mar 19, 2025 | 38.46 | 38.77 | 38.46 | 38.76 | 38.76 | 9,929 |
Mar 18, 2025 | 38.58 | 38.69 | 38.49 | 38.60 | 38.60 | 9,570 |
Mar 17, 2025 | 37.94 | 38.33 | 37.94 | 38.31 | 38.31 | 8,090 |
Mar 14, 2025 | 37.40 | 38.05 | 37.40 | 37.97 | 37.97 | 5,470 |
Mar 13, 2025 | 37.53 | 37.87 | 37.40 | 37.45 | 37.45 | 12,280 |
Mar 12, 2025 | 37.67 | 37.99 | 37.46 | 37.66 | 37.66 | 22,085 |
Mar 11, 2025 | 37.99 | 38.14 | 37.26 | 37.29 | 37.29 | 37,901 |
Mar 10, 2025 | 38.60 | 38.60 | 37.83 | 37.85 | 37.85 | 9,152 |
Mar 7, 2025 | 40.20 | 40.20 | 38.24 | 38.42 | 38.42 | 21,327 |
Mar 6, 2025 | 38.89 | 38.97 | 38.42 | 38.92 | 38.92 | 20,945 |
Mar 5, 2025 | 38.49 | 38.88 | 38.49 | 38.67 | 38.67 | 7,331 |
Mar 4, 2025 | 38.51 | 38.53 | 37.77 | 37.85 | 37.85 | 15,175 |
Mar 3, 2025 | 38.60 | 39.15 | 38.35 | 38.97 | 38.97 | 7,389 |
Feb 28, 2025 | 38.13 | 38.35 | 38.13 | 38.33 | 38.33 | 4,523 |
Feb 27, 2025 | 38.88 | 38.88 | 38.37 | 38.49 | 38.49 | 13,684 |
Feb 26, 2025 | 38.58 | 38.92 | 38.56 | 38.88 | 38.88 | 14,625 |
Feb 25, 2025 | 38.32 | 38.53 | 38.17 | 38.28 | 38.28 | 12,593 |
Feb 24, 2025 | 38.51 | 38.51 | 38.24 | 38.33 | 38.33 | 8,095 |
Feb 21, 2025 | 38.47 | 38.60 | 38.38 | 38.47 | 38.47 | 9,368 |
Feb 20, 2025 | 40.00 | 41.99 | 38.38 | 38.42 | 38.42 | 11,718 |
Feb 19, 2025 | 38.98 | 38.98 | 38.38 | 38.37 | 38.37 | 16,307 |
Feb 18, 2025 | 38.85 | 39.00 | 38.76 | 38.97 | 38.97 | 13,244 |
Feb 17, 2025 | 38.63 | 38.88 | 38.63 | 38.83 | 38.83 | 15,890 |
Feb 14, 2025 | 38.67 | 38.82 | 38.60 | 38.60 | 38.60 | 13,505 |
Feb 13, 2025 | 38.35 | 38.65 | 38.24 | 38.65 | 38.65 | 12,364 |
Feb 12, 2025 | 38.03 | 38.06 | 37.88 | 38.01 | 38.01 | 21,451 |
Feb 11, 2025 | 37.65 | 37.93 | 37.65 | 37.92 | 37.92 | 16,255 |
Feb 10, 2025 | 37.53 | 37.65 | 37.47 | 37.69 | 37.69 | 5,764 |
Feb 7, 2025 | 37.63 | 37.66 | 37.40 | 37.37 | 37.37 | 4,926 |
Feb 6, 2025 | 37.22 | 37.65 | 37.16 | 37.69 | 37.69 | 6,946 |
Feb 5, 2025 | 36.87 | 36.99 | 36.85 | 36.99 | 36.99 | 9,015 |
Feb 4, 2025 | 36.71 | 37.01 | 36.54 | 37.02 | 37.02 | 10,654 |
Feb 3, 2025 | 36.40 | 36.63 | 36.39 | 36.63 | 36.63 | 12,833 |
Jan 31, 2025 | 37.22 | 37.31 | 37.05 | 37.10 | 37.10 | 13,810 |
Jan 30, 2025 | 36.96 | 37.13 | 36.94 | 37.13 | 37.13 | 7,174 |
Jan 29, 2025 | 36.81 | 36.84 | 36.74 | 36.74 | 36.74 | 5,238 |
Jan 28, 2025 | 36.51 | 36.64 | 36.45 | 36.56 | 36.56 | 7,799 |
Jan 27, 2025 | 36.29 | 36.50 | 36.13 | 36.46 | 36.46 | 2,099 |
Jan 24, 2025 | 36.86 | 36.97 | 36.60 | 36.65 | 36.65 | 5,343 |
Jan 23, 2025 | 36.53 | 36.60 | 36.49 | 36.67 | 36.67 | 4,708 |
Jan 22, 2025 | 36.47 | 36.62 | 36.47 | 36.58 | 36.58 | 4,850 |
Jan 21, 2025 | 36.26 | 36.33 | 36.19 | 36.29 | 36.29 | 6,443 |
Jan 20, 2025 | 36.20 | 36.40 | 36.01 | 36.31 | 36.31 | 10,319 |
Jan 17, 2025 | 36.00 | 36.23 | 36.00 | 36.17 | 36.17 | 7,486 |
Jan 16, 2025 | 35.79 | 35.88 | 35.67 | 35.88 | 35.88 | 13,380 |
Jan 15, 2025 | 35.04 | 35.46 | 35.00 | 35.45 | 35.45 | 14,920 |
Jan 14, 2025 | 35.08 | 35.17 | 35.06 | 34.97 | 34.97 | 5,478 |
Jan 13, 2025 | 34.78 | 34.85 | 34.62 | 34.78 | 34.78 | 2,089 |
Jan 10, 2025 | 35.17 | 35.27 | 34.96 | 34.96 | 34.96 | 2,702 |
Jan 9, 2025 | 35.11 | 35.23 | 35.11 | 35.23 | 35.23 | 1,506 |
Jan 8, 2025 | 34.97 | 35.08 | 34.97 | 35.06 | 35.06 | 4,227 |
Jan 7, 2025 | 35.02 | 35.31 | 35.02 | 35.22 | 35.22 | 3,717 |
Jan 6, 2025 | 34.46 | 34.88 | 34.42 | 35.03 | 35.03 | 3,403 |
Jan 3, 2025 | 34.38 | 34.40 | 34.22 | 34.19 | 34.19 | 3,666 |
Jan 2, 2025 | 34.36 | 34.49 | 34.03 | 34.50 | 34.50 | 1,945 |
Dec 30, 2024 | 34.19 | 34.33 | 34.19 | 34.12 | 34.12 | 301 |
Dec 27, 2024 | 33.31 | 34.40 | 33.31 | 34.33 | 34.33 | 990 |
Dec 23, 2024 | 34.07 | 34.17 | 34.07 | 34.04 | 34.04 | 2,686 |
Dec 20, 2024 | 34.99 | 34.99 | 33.74 | 34.17 | 34.17 | 5,884 |
Dec 19, 2024 | 34.28 | 34.40 | 34.23 | 34.19 | 34.19 | 1,363 |
Dec 18, 2024 | 34.65 | 34.94 | 34.65 | 34.83 | 34.83 | 5,182 |
Dec 17, 2024 | 34.82 | 34.86 | 34.67 | 34.68 | 34.68 | 2,773 |
Dec 16, 2024 | 34.76 | 34.77 | 34.68 | 34.72 | 34.72 | 4,917 |
Dec 13, 2024 | 34.87 | 35.04 | 34.79 | 34.83 | 34.83 | 12,109 |
Dec 12, 2024 | 34.88 | 34.92 | 34.78 | 34.88 | 34.88 | 6,336 |
Dec 11, 2024 | 34.71 | 34.85 | 34.67 | 34.83 | 34.83 | 12,223 |
Dec 10, 2024 | 34.88 | 34.94 | 34.88 | 34.76 | 34.76 | 1,926 |
Dec 9, 2024 | 35.08 | 35.08 | 34.94 | 35.01 | 35.01 | 4,400 |
Dec 6, 2024 | 34.88 | 34.99 | 34.88 | 34.94 | 34.94 | 3,744 |
Dec 5, 2024 | 34.53 | 34.76 | 34.53 | 34.78 | 34.78 | 7,679 |
Dec 4, 2024 | 34.34 | 34.57 | 34.34 | 34.52 | 34.52 | 1,241 |
Dec 3, 2024 | 34.27 | 34.33 | 34.12 | 34.26 | 34.26 | 10,268 |
Dec 2, 2024 | 33.52 | 34.00 | 33.52 | 33.96 | 33.96 | 8,148 |
Nov 29, 2024 | 33.37 | 33.72 | 33.37 | 33.74 | 33.74 | 11,353 |
Nov 28, 2024 | 33.37 | 33.37 | 33.37 | 33.40 | 33.40 | 200 |
Nov 27, 2024 | 33.25 | 33.28 | 33.04 | 33.22 | 33.22 | 3,417 |
Nov 26, 2024 | 33.46 | 33.62 | 33.40 | 33.42 | 33.42 | 6,163 |
Nov 25, 2024 | 34.10 | 34.10 | 33.65 | 33.70 | 33.70 | 2,617 |
Nov 22, 2024 | 33.54 | 33.65 | 33.22 | 33.58 | 33.58 | 7,131 |
Nov 21, 2024 | 33.22 | 33.38 | 32.97 | 33.37 | 33.37 | 7,226 |
Nov 20, 2024 | 33.55 | 33.55 | 33.12 | 33.19 | 33.19 | 5,472 |
Nov 19, 2024 | 33.19 | 33.26 | 33.00 | 33.33 | 33.33 | 536 |
Nov 18, 2024 | 33.53 | 33.62 | 33.50 | 33.57 | 33.57 | 892 |
Nov 15, 2024 | 33.83 | 33.83 | 33.67 | 33.62 | 33.62 | 1,864 |
Nov 14, 2024 | 33.38 | 33.78 | 33.38 | 33.85 | 33.85 | 3,481 |
Nov 13, 2024 | 33.11 | 33.37 | 32.99 | 33.17 | 33.17 | 10,866 |
Nov 12, 2024 | 33.70 | 33.75 | 33.28 | 33.27 | 33.27 | 6,196 |
Nov 11, 2024 | 34.07 | 34.13 | 34.03 | 34.01 | 34.01 | 5,110 |
Nov 8, 2024 | 34.03 | 34.03 | 33.63 | 33.64 | 33.64 | 2,621 |
Nov 7, 2024 | 33.69 | 34.06 | 33.69 | 33.99 | 33.99 | 3,170 |
Nov 6, 2024 | 34.57 | 34.57 | 33.58 | 33.60 | 33.60 | 4,190 |
Nov 5, 2024 | 34.02 | 34.17 | 33.99 | 34.14 | 34.14 | 5,512 |
Nov 4, 2024 | 34.19 | 34.29 | 34.09 | 34.05 | 34.05 | 9,974 |
Nov 1, 2024 | 33.90 | 34.15 | 33.88 | 34.18 | 34.18 | 3,640 |
Oct 31, 2024 | 33.92 | 34.00 | 33.70 | 33.78 | 33.78 | 15,064 |
Oct 30, 2024 | 34.50 | 34.50 | 34.17 | 34.24 | 34.24 | 17,353 |
Oct 29, 2024 | 34.99 | 34.99 | 34.71 | 34.69 | 34.69 | 7,008 |
Oct 28, 2024 | 34.81 | 34.85 | 34.58 | 34.83 | 34.83 | 4,680 |
Oct 25, 2024 | 34.55 | 34.71 | 34.42 | 34.60 | 34.60 | 5,073 |
Oct 24, 2024 | 34.59 | 34.80 | 34.59 | 34.59 | 34.59 | 14,438 |
Oct 23, 2024 | 34.51 | 34.58 | 34.39 | 34.49 | 34.49 | 3,220 |
Oct 22, 2024 | 34.67 | 34.67 | 34.43 | 34.62 | 34.62 | 1,938 |
Oct 21, 2024 | 34.88 | 34.91 | 34.58 | 34.60 | 34.60 | 6,434 |
Oct 18, 2024 | 34.71 | 34.91 | 34.71 | 34.90 | 34.90 | 12,898 |
Oct 17, 2024 | 34.54 | 34.85 | 34.54 | 34.65 | 34.65 | 1,303 |
Oct 16, 2024 | 35.41 | 35.41 | 34.37 | 34.38 | 34.38 | 5,061 |
Oct 15, 2024 | 35.28 | 35.28 | 34.81 | 34.72 | 34.72 | 2,991 |
Oct 14, 2024 | 35.10 | 35.29 | 35.03 | 35.29 | 35.29 | 10,780 |
Oct 11, 2024 | 34.73 | 34.99 | 34.73 | 35.03 | 35.03 | 1,667 |
Oct 10, 2024 | 34.85 | 34.88 | 34.72 | 34.80 | 34.80 | 2,255 |
Oct 9, 2024 | 34.59 | 34.85 | 34.57 | 34.90 | 34.90 | 5,774 |
Oct 8, 2024 | 34.64 | 34.64 | 34.63 | 34.67 | 34.67 | 337 |
Oct 7, 2024 | 34.61 | 34.79 | 34.61 | 34.71 | 34.71 | 4,689 |
Oct 4, 2024 | 34.40 | 34.79 | 34.40 | 34.70 | 34.70 | 2,619 |
Oct 3, 2024 | 34.65 | 34.66 | 34.41 | 34.41 | 34.41 | 7,718 |
Oct 2, 2024 | 34.74 | 34.88 | 34.54 | 34.71 | 34.71 | 18,379 |
Oct 1, 2024 | 35.08 | 35.10 | 34.53 | 34.69 | 34.69 | 6,688 |
Sep 30, 2024 | 35.36 | 35.36 | 35.10 | 35.03 | 35.03 | 3,839 |
Sep 27, 2024 | 35.26 | 35.49 | 35.26 | 35.49 | 35.49 | 4,293 |
Sep 26, 2024 | 34.99 | 35.24 | 34.99 | 35.19 | 35.19 | 10,962 |
Sep 25, 2024 | 34.44 | 34.54 | 34.38 | 34.42 | 34.42 | 7,334 |
Sep 24, 2024 | 34.60 | 34.67 | 34.49 | 34.56 | 34.56 | 8,388 |
Sep 23, 2024 | 34.13 | 34.17 | 34.10 | 34.17 | 34.17 | 1,809 |
Sep 20, 2024 | 34.44 | 34.47 | 34.19 | 34.10 | 34.10 | 4,525 |
Sep 19, 2024 | 34.21 | 34.56 | 34.16 | 34.57 | 34.57 | 2,959 |
Sep 18, 2024 | 34.01 | 34.12 | 33.87 | 33.85 | 33.85 | 3,128 |
Sep 17, 2024 | 33.92 | 34.13 | 33.92 | 34.07 | 34.07 | 4,063 |
Sep 16, 2024 | 33.81 | 33.96 | 33.76 | 33.75 | 33.75 | 3,060 |
Sep 13, 2024 | 33.76 | 33.91 | 33.74 | 33.87 | 33.87 | 2,531 |
Sep 12, 2024 | 33.79 | 33.81 | 33.72 | 33.64 | 33.64 | 606 |
Sep 11, 2024 | 33.44 | 33.44 | 33.25 | 33.31 | 33.31 | 650 |
Sep 10, 2024 | 33.40 | 33.44 | 33.17 | 33.24 | 33.24 | 878 |
Sep 9, 2024 | 33.33 | 33.48 | 33.33 | 33.41 | 33.41 | 2,855 |
Sep 6, 2024 | 33.52 | 33.63 | 33.15 | 33.17 | 33.17 | 2,175 |
Sep 5, 2024 | 33.81 | 33.91 | 33.76 | 33.73 | 33.73 | 2,286 |
Sep 4, 2024 | 34.01 | 34.02 | 33.94 | 33.90 | 33.90 | 2,717 |
Sep 3, 2024 | 34.90 | 34.90 | 34.33 | 34.37 | 34.37 | 2,404 |
Sep 2, 2024 | 34.63 | 34.74 | 34.63 | 34.78 | 34.78 | 233 |
Aug 30, 2024 | 34.71 | 34.82 | 34.71 | 34.70 | 34.70 | 2,407 |
Aug 29, 2024 | 34.69 | 34.69 | 34.65 | 34.72 | 34.72 | 1,563 |
Aug 28, 2024 | 34.44 | 34.48 | 34.44 | 34.40 | 34.40 | 1,018 |
Aug 27, 2024 | 34.33 | 34.33 | 34.30 | 34.31 | 34.31 | 803 |
Aug 26, 2024 | 34.46 | 34.46 | 34.31 | 34.27 | 34.27 | 908 |
Aug 23, 2024 | 34.31 | 34.33 | 34.29 | 34.34 | 34.34 | 295 |
Aug 22, 2024 | 34.19 | 34.21 | 34.19 | 34.19 | 34.19 | 164 |
Aug 21, 2024 | 34.15 | 34.15 | 34.15 | 34.19 | 34.19 | 250 |
Aug 20, 2024 | 34.23 | 34.23 | 34.03 | 33.97 | 33.97 | 1,470 |
Aug 19, 2024 | 34.01 | 34.13 | 34.01 | 34.09 | 34.09 | 1,485 |
Aug 16, 2024 | 33.78 | 33.88 | 33.72 | 33.88 | 33.88 | 2,377 |
Aug 14, 2024 | 33.01 | 33.03 | 33.01 | 33.13 | 33.13 | 2,976 |
Aug 13, 2024 | 32.83 | 32.83 | 32.64 | 32.84 | 32.84 | 186 |
Aug 12, 2024 | 32.85 | 32.85 | 32.65 | 32.66 | 32.66 | 2,922 |
Aug 9, 2024 | 32.69 | 32.92 | 32.62 | 32.67 | 32.67 | 4,175 |
Aug 8, 2024 | 32.32 | 32.67 | 32.28 | 32.65 | 32.65 | 4,478 |
Aug 7, 2024 | 32.15 | 32.66 | 32.15 | 32.65 | 32.65 | 4,859 |
Aug 6, 2024 | 32.12 | 32.22 | 31.80 | 31.94 | 31.94 | 3,444 |
Aug 5, 2024 | 31.46 | 32.01 | 31.46 | 31.93 | 31.93 | 14,709 |
Aug 2, 2024 | 32.88 | 32.88 | 32.40 | 32.40 | 32.40 | 5,311 |
Aug 1, 2024 | 33.71 | 33.88 | 33.42 | 33.31 | 33.31 | 4,548 |
Jul 31, 2024 | 34.33 | 34.33 | 34.07 | 34.08 | 34.08 | 2,911 |
Jul 30, 2024 | 33.83 | 33.87 | 33.78 | 33.89 | 33.89 | 466 |
Jul 29, 2024 | 34.19 | 34.19 | 33.71 | 33.68 | 33.68 | 5,576 |
Jul 26, 2024 | 33.88 | 34.04 | 33.88 | 34.01 | 34.01 | 3,135 |
Jul 25, 2024 | 33.58 | 33.69 | 33.42 | 33.64 | 33.64 | 5,871 |
Jul 24, 2024 | 34.47 | 34.47 | 34.01 | 33.97 | 33.97 | 3,458 |
Jul 23, 2024 | 34.37 | 34.51 | 34.26 | 34.36 | 34.36 | 2,858 |
Jul 22, 2024 | 33.92 | 34.33 | 33.92 | 34.25 | 34.25 | 2,554 |
Jul 19, 2024 | 33.95 | 33.95 | 33.78 | 33.70 | 33.70 | 4,032 |
Jul 18, 2024 | 34.22 | 34.42 | 34.14 | 34.08 | 34.08 | 3,145 |
Jul 17, 2024 | 34.47 | 34.47 | 34.20 | 34.22 | 34.22 | 1,471 |
Jul 16, 2024 | 34.62 | 34.65 | 34.54 | 34.60 | 34.60 | 1,209 |
Jul 15, 2024 | 35.15 | 35.15 | 34.88 | 34.79 | 34.79 | 5,048 |
Jul 12, 2024 | 34.90 | 35.34 | 34.90 | 35.31 | 35.31 | 3,127 |
Jul 11, 2024 | 34.83 | 34.88 | 34.74 | 34.81 | 34.81 | 3,467 |
Jul 10, 2024 | 34.29 | 34.61 | 34.26 | 34.71 | 34.71 | 2,062 |
Jul 9, 2024 | 34.60 | 34.60 | 34.28 | 34.36 | 34.36 | 2,941 |
Jul 8, 2024 | 34.84 | 35.14 | 34.74 | 34.81 | 34.81 | 6,542 |
Jul 5, 2024 | 34.98 | 35.08 | 34.69 | 34.76 | 34.76 | 13,434 |
Jul 4, 2024 | 34.84 | 34.85 | 34.84 | 34.86 | 34.86 | 5,488 |
Jul 3, 2024 | 34.52 | 34.72 | 34.47 | 34.72 | 34.72 | 7,552 |
Jul 2, 2024 | 34.12 | 34.27 | 34.01 | 34.26 | 34.26 | 3,040 |
Jul 1, 2024 | 34.75 | 34.75 | 34.44 | 34.47 | 34.47 | 5,463 |
Jun 28, 2024 | 34.23 | 34.37 | 34.16 | 34.15 | 34.15 | 1,073 |
Jun 27, 2024 | 34.47 | 34.47 | 34.35 | 34.23 | 34.23 | 709 |
Jun 26, 2024 | 34.71 | 34.71 | 34.44 | 34.35 | 34.35 | 305 |
Jun 25, 2024 | 34.40 | 34.45 | 34.40 | 34.43 | 34.43 | 528 |
Jun 24, 2024 | 34.42 | 34.53 | 34.40 | 34.62 | 34.62 | 251 |
Jun 21, 2024 | 34.44 | 34.44 | 34.30 | 34.31 | 34.31 | 4,203 |
Jun 20, 2024 | 34.24 | 34.58 | 34.24 | 34.56 | 34.56 | 3,686 |
Jun 19, 2024 | 34.31 | 34.31 | 34.13 | 34.12 | 34.12 | 1,914 |
Jun 18, 2024 | 34.15 | 34.33 | 34.15 | 34.29 | 34.29 | 2,169 |
Jun 17, 2024 | 34.06 | 34.18 | 33.81 | 34.08 | 34.08 | 8,305 |
Jun 14, 2024 | 34.49 | 34.49 | 33.74 | 33.80 | 33.80 | 7,962 |
Jun 13, 2024 | 35.18 | 35.35 | 34.44 | 34.44 | 34.44 | 9,125 |
Jun 12, 2024 | 34.81 | 35.17 | 34.81 | 35.18 | 35.18 | 1,992 |
Jun 11, 2024 | 35.10 | 35.10 | 34.54 | 34.67 | 34.67 | 2,565 |
Jun 10, 2024 | 34.86 | 34.97 | 34.70 | 34.99 | 34.99 | 11,997 |
Jun 7, 2024 | 35.40 | 35.40 | 35.11 | 35.28 | 35.28 | 2,873 |
Jun 6, 2024 | 35.38 | 35.40 | 35.38 | 35.39 | 35.39 | 3,560 |
Jun 5, 2024 | 34.84 | 35.18 | 34.81 | 35.15 | 35.15 | 4,236 |
Jun 4, 2024 | 34.81 | 34.83 | 34.56 | 34.63 | 34.63 | 2,947 |
Jun 3, 2024 | 35.15 | 35.15 | 34.94 | 34.94 | 34.94 | 4,887 |
May 31, 2024 | 34.50 | 34.93 | 34.50 | 34.74 | 34.74 | 960 |
May 30, 2024 | 34.80 | 34.82 | 34.69 | 34.80 | 34.80 | 840 |
May 29, 2024 | 35.10 | 35.10 | 34.72 | 34.65 | 34.65 | 2,201 |
May 28, 2024 | 35.36 | 35.38 | 35.19 | 35.10 | 35.10 | 7,759 |
May 27, 2024 | 35.15 | 35.22 | 35.10 | 35.25 | 35.25 | 1,806 |
May 24, 2024 | 34.91 | 35.15 | 34.88 | 35.12 | 35.12 | 5,029 |
May 23, 2024 | 35.19 | 35.31 | 35.10 | 35.12 | 35.12 | 4,725 |
May 22, 2024 | 35.17 | 35.17 | 35.01 | 35.05 | 35.05 | 3,170 |
May 21, 2024 | 35.29 | 35.29 | 35.09 | 35.20 | 35.20 | 7,252 |
May 20, 2024 | 35.31 | 35.38 | 35.30 | 35.42 | 35.42 | 5,943 |
May 17, 2024 | 35.28 | 35.28 | 35.17 | 35.26 | 35.26 | 2,159 |
May 16, 2024 | 35.39 | 35.42 | 35.35 | 35.30 | 35.30 | 1,187 |
May 15, 2024 | 35.31 | 35.47 | 35.31 | 35.47 | 35.47 | 3,568 |
May 14, 2024 | 35.29 | 35.34 | 35.25 | 35.33 | 35.33 | 2,517 |
May 13, 2024 | 35.35 | 35.35 | 35.26 | 35.31 | 35.31 | 1,691 |
May 10, 2024 | 35.80 | 35.80 | 35.26 | 35.30 | 35.30 | 1,381 |
May 9, 2024 | 34.96 | 35.00 | 34.83 | 35.10 | 35.10 | 2,673 |
May 8, 2024 | 34.87 | 35.03 | 34.87 | 34.94 | 34.94 | 7,960 |
May 7, 2024 | 34.57 | 34.71 | 34.49 | 34.81 | 34.81 | 3,356 |
May 6, 2024 | 34.13 | 34.40 | 34.13 | 34.35 | 34.35 | 2,122 |
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%