LSE - Delayed Quote USD
SPDR MSCI World Value UCITS ETF (WVAL.L)
33.12
+0.03
+(0.08%)
At close: 3:53:28 PM GMT+1
Currency in USD 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 | 33.00 | 33.23 | 32.94 | 33.12 | 33.12 | 10,471 |
May 2, 2025 | 32.97 | 33.10 | 32.97 | 33.09 | 33.09 | 1,056 |
May 1, 2025 | 32.90 | 32.90 | 32.76 | 32.84 | 32.84 | 49 |
Apr 30, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
Apr 29, 2025 | 32.81 | 32.81 | 32.81 | 32.89 | 32.89 | 453 |
Apr 28, 2025 | 32.53 | 32.74 | 32.46 | 32.67 | 32.67 | 5,845 |
Apr 25, 2025 | 32.46 | 32.46 | 32.44 | 32.37 | 32.37 | 80 |
Apr 24, 2025 | 32.15 | 32.15 | 31.98 | 32.30 | 32.30 | 39 |
Apr 23, 2025 | 31.92 | 32.39 | 31.92 | 32.14 | 32.14 | 3,795 |
Apr 22, 2025 | 31.51 | 31.71 | 31.49 | 31.71 | 31.71 | 12 |
Apr 17, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Apr 16, 2025 | 31.28 | 31.42 | 31.28 | 31.42 | 31.42 | 82 |
Apr 15, 2025 | 31.28 | 31.46 | 31.16 | 31.46 | 31.46 | 90 |
Apr 14, 2025 | 30.93 | 31.12 | 30.88 | 31.00 | 31.00 | 286 |
Apr 11, 2025 | 30.07 | 30.17 | 30.00 | 30.09 | 30.09 | 2,365 |
Apr 10, 2025 | 30.42 | 30.42 | 30.42 | 29.97 | 29.97 | 50 |
Apr 9, 2025 | 28.48 | 28.70 | 28.37 | 28.64 | 28.64 | 1,489 |
Apr 8, 2025 | 29.59 | 29.77 | 29.59 | 29.52 | 29.52 | 89 |
Apr 7, 2025 | 28.68 | 29.43 | 28.68 | 28.78 | 28.78 | 7,594 |
Apr 4, 2025 | 30.92 | 30.92 | 29.97 | 29.97 | 29.97 | 293 |
Apr 3, 2025 | 32.08 | 32.08 | 31.67 | 31.67 | 31.67 | 100 |
Apr 2, 2025 | 32.56 | 32.56 | 32.38 | 32.56 | 32.56 | 11 |
Apr 1, 2025 | 32.55 | 32.55 | 32.53 | 32.56 | 32.56 | 26,572 |
Mar 31, 2025 | 32.26 | 32.26 | 32.26 | 32.38 | 32.38 | 50 |
Mar 28, 2025 | 32.97 | 32.97 | 32.94 | 32.67 | 32.67 | 143 |
Mar 27, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Mar 26, 2025 | 33.35 | 33.38 | 33.35 | 33.26 | 33.26 | 65 |
Mar 25, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Mar 24, 2025 | 33.37 | 33.37 | 33.29 | 33.29 | 33.29 | 98 |
Mar 21, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 50 |
Mar 20, 2025 | 33.35 | 33.36 | 33.35 | 33.36 | 33.36 | 510 |
Mar 19, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
Mar 18, 2025 | 33.40 | 33.41 | 33.40 | 33.43 | 33.43 | 238 |
Mar 17, 2025 | 32.83 | 33.09 | 32.83 | 33.28 | 33.28 | 1,891 |
Mar 14, 2025 | 32.69 | 32.69 | 32.69 | 32.83 | 32.83 | 245 |
Mar 13, 2025 | 32.51 | 32.59 | 32.49 | 32.47 | 32.47 | 54 |
Mar 12, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
Mar 11, 2025 | 32.91 | 32.91 | 32.48 | 32.37 | 32.37 | 270 |
Mar 10, 2025 | 33.26 | 33.29 | 33.04 | 33.04 | 33.04 | 494 |
Mar 7, 2025 | 33.03 | 33.22 | 33.03 | 33.13 | 33.13 | 2,209 |
Mar 6, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Mar 5, 2025 | 32.96 | 32.96 | 32.63 | 32.63 | 32.63 | 56 |
Mar 4, 2025 | 32.54 | 32.54 | 32.54 | 32.07 | 32.07 | 43 |
Mar 3, 2025 | 32.93 | 33.19 | 32.93 | 33.17 | 33.17 | 1,290 |
Feb 28, 2025 | 32.56 | 32.56 | 32.47 | 32.49 | 32.49 | 1,248 |
Feb 27, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Feb 26, 2025 | 33.02 | 33.02 | 33.02 | 33.12 | 33.12 | 13 |
Feb 25, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 39 |
Feb 24, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Feb 21, 2025 | 32.93 | 32.94 | 32.93 | 32.85 | 32.85 | 839 |
Feb 20, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Feb 19, 2025 | 32.81 | 32.81 | 32.77 | 32.78 | 32.78 | 573 |
Feb 18, 2025 | 32.74 | 32.74 | 32.74 | 32.90 | 32.90 | 200 |
Feb 17, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
Feb 14, 2025 | 32.65 | 32.81 | 32.61 | 32.71 | 32.71 | 1,151 |
Feb 13, 2025 | 32.53 | 32.65 | 32.53 | 32.65 | 32.65 | 598 |
Feb 12, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
Feb 11, 2025 | 32.06 | 32.28 | 32.06 | 32.28 | 32.28 | 59 |
Feb 10, 2025 | 32.07 | 32.07 | 32.07 | 32.06 | 32.06 | 2 |
Feb 7, 2025 | 32.19 | 32.19 | 32.06 | 31.94 | 31.94 | 2,313 |
Feb 6, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
Feb 5, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Feb 4, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
Feb 3, 2025 | 31.17 | 31.17 | 31.16 | 31.52 | 31.52 | 448 |
Jan 31, 2025 | 32.06 | 32.08 | 32.06 | 32.07 | 32.07 | 276 |
Jan 30, 2025 | 31.89 | 31.92 | 31.89 | 32.01 | 32.01 | 344 |
Jan 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 79 |
Jan 28, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
Jan 27, 2025 | 31.62 | 31.62 | 31.61 | 31.77 | 31.77 | 774 |
Jan 24, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Jan 23, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Jan 22, 2025 | 31.75 | 31.76 | 31.59 | 31.64 | 31.64 | 625 |
Jan 21, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
Jan 20, 2025 | 31.48 | 31.48 | 31.28 | 31.52 | 31.52 | 2,358 |
Jan 17, 2025 | 31.06 | 31.06 | 31.06 | 31.22 | 31.22 | 700 |
Jan 16, 2025 | 31.00 | 31.00 | 30.95 | 31.00 | 31.00 | 351 |
Jan 15, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
Jan 14, 2025 | 30.47 | 30.47 | 30.47 | 30.42 | 30.42 | 2,468 |
Jan 13, 2025 | 30.17 | 30.17 | 30.17 | 30.16 | 30.16 | 4 |
Jan 10, 2025 | 30.62 | 30.62 | 30.62 | 30.22 | 30.22 | 1 |
Jan 9, 2025 | 30.65 | 30.65 | 30.65 | 30.61 | 30.61 | 707 |
Jan 8, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Jan 7, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Jan 6, 2025 | 31.06 | 31.17 | 30.84 | 31.21 | 31.21 | 53,593 |
Jan 3, 2025 | 30.81 | 30.81 | 30.59 | 30.67 | 30.67 | 4 |
Jan 2, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
Dec 31, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Dec 30, 2024 | 30.66 | 30.66 | 30.66 | 30.48 | 30.48 | 1 |
Dec 27, 2024 | 30.80 | 30.80 | 30.79 | 30.81 | 30.81 | 127 |
Dec 24, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Dec 23, 2024 | 30.33 | 30.33 | 30.33 | 30.25 | 30.25 | 29 |
Dec 20, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Dec 19, 2024 | 30.26 | 30.26 | 30.26 | 30.14 | 30.14 | 41 |
Dec 18, 2024 | 30.98 | 30.98 | 30.98 | 31.00 | 31.00 | 1,900 |
Dec 17, 2024 | 30.94 | 30.94 | 30.94 | 30.92 | 30.92 | 75 |
Dec 16, 2024 | 31.15 | 31.15 | 31.15 | 31.09 | 31.09 | 75 |
Dec 13, 2024 | 31.25 | 31.25 | 31.25 | 31.22 | 31.22 | 4 |
Dec 12, 2024 | 31.36 | 31.39 | 31.36 | 31.41 | 31.41 | 100 |
Dec 11, 2024 | 31.54 | 31.54 | 31.38 | 31.45 | 31.45 | 6,804 |
Dec 10, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Dec 9, 2024 | 31.67 | 31.84 | 31.67 | 31.81 | 31.81 | 154 |
Dec 6, 2024 | 31.67 | 31.67 | 31.65 | 31.67 | 31.67 | 448 |
Dec 5, 2024 | 31.67 | 31.67 | 31.66 | 31.73 | 31.73 | 236 |
Dec 4, 2024 | 31.73 | 31.74 | 31.63 | 31.65 | 31.65 | 221 |
Dec 3, 2024 | 31.55 | 31.55 | 31.55 | 31.74 | 31.74 | 34 |
Dec 2, 2024 | 31.60 | 31.60 | 31.60 | 31.64 | 31.64 | 3 |
Nov 29, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Nov 28, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
Nov 27, 2024 | 31.27 | 31.33 | 31.19 | 31.33 | 31.33 | 351 |
Nov 26, 2024 | 31.35 | 31.35 | 31.35 | 31.23 | 31.23 | 2 |
Nov 25, 2024 | 31.58 | 31.58 | 31.58 | 31.61 | 31.61 | 12 |
Nov 22, 2024 | 31.08 | 31.08 | 31.08 | 31.23 | 31.23 | 28 |
Nov 21, 2024 | 31.25 | 31.25 | 31.25 | 31.20 | 31.20 | 527 |
Nov 20, 2024 | 31.08 | 31.08 | 31.08 | 30.86 | 30.86 | 78 |
Nov 19, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Nov 18, 2024 | 31.09 | 31.09 | 31.09 | 31.24 | 31.24 | 125 |
Nov 15, 2024 | 31.16 | 31.16 | 31.16 | 31.08 | 31.08 | 2 |
Nov 14, 2024 | 31.14 | 31.25 | 31.14 | 31.38 | 31.38 | 35 |
Nov 13, 2024 | 31.27 | 31.28 | 31.13 | 31.23 | 31.23 | 6,956 |
Nov 12, 2024 | 31.92 | 31.92 | 31.39 | 31.35 | 31.35 | 1,227 |
Nov 11, 2024 | 31.75 | 31.75 | 31.75 | 31.81 | 31.81 | 1,101 |
Nov 8, 2024 | 31.85 | 31.85 | 31.85 | 31.77 | 31.77 | 5 |
Nov 7, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
Nov 6, 2024 | 31.95 | 31.95 | 31.95 | 31.70 | 31.70 | 121 |
Nov 5, 2024 | 31.51 | 31.72 | 31.51 | 31.71 | 31.71 | 318 |
Nov 4, 2024 | 31.63 | 31.63 | 31.63 | 31.54 | 31.54 | 78 |
Nov 1, 2024 | 31.55 | 31.55 | 31.52 | 31.50 | 31.50 | 56 |
Oct 31, 2024 | 31.33 | 31.33 | 31.21 | 31.22 | 31.22 | 79 |
Oct 30, 2024 | 31.50 | 31.66 | 31.50 | 31.63 | 31.63 | 21 |
Oct 29, 2024 | 31.83 | 31.83 | 31.61 | 31.64 | 31.64 | 513 |
Oct 28, 2024 | 31.65 | 31.65 | 31.65 | 31.74 | 31.74 | 25 |
Oct 25, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Oct 24, 2024 | 31.69 | 31.69 | 31.61 | 31.47 | 31.47 | 57 |
Oct 23, 2024 | 31.48 | 31.48 | 31.38 | 31.40 | 31.40 | 888 |
Oct 22, 2024 | 31.47 | 31.47 | 31.47 | 31.56 | 31.56 | 80 |
Oct 21, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
Oct 18, 2024 | 32.06 | 32.06 | 32.06 | 32.02 | 32.02 | 27 |
Oct 17, 2024 | 32.07 | 32.08 | 32.07 | 32.07 | 32.07 | 293 |
Oct 16, 2024 | 32.03 | 32.08 | 32.00 | 32.03 | 32.03 | 19 |
Oct 15, 2024 | 32.17 | 32.17 | 32.17 | 32.08 | 32.08 | 150 |
Oct 14, 2024 | 32.10 | 32.10 | 32.10 | 32.21 | 32.21 | 93 |
Oct 11, 2024 | 31.94 | 31.98 | 31.78 | 32.13 | 32.13 | 1,195 |
Oct 10, 2024 | 32.06 | 32.06 | 32.00 | 32.01 | 32.01 | 4,066 |
Oct 9, 2024 | 32.01 | 32.01 | 32.01 | 32.08 | 32.08 | 208 |
Oct 8, 2024 | 31.97 | 31.97 | 31.91 | 31.95 | 31.95 | 1,914 |
Oct 7, 2024 | 32.15 | 32.15 | 32.15 | 32.11 | 32.11 | 2 |
Oct 4, 2024 | 32.04 | 32.13 | 32.03 | 32.06 | 32.06 | 2,312 |
Oct 3, 2024 | 32.32 | 32.32 | 31.97 | 31.92 | 31.92 | 252 |
Oct 2, 2024 | 32.20 | 32.33 | 32.14 | 32.33 | 32.33 | 283 |
Oct 1, 2024 | 32.74 | 32.74 | 32.20 | 32.16 | 32.16 | 204 |
Sep 30, 2024 | 32.44 | 32.46 | 32.42 | 32.44 | 32.44 | 937 |
Sep 27, 2024 | 32.76 | 32.76 | 32.60 | 32.76 | 32.76 | 103 |
Sep 26, 2024 | 32.53 | 32.68 | 32.53 | 32.58 | 32.58 | 320 |
Sep 25, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
Sep 24, 2024 | 32.22 | 32.22 | 32.22 | 32.29 | 32.29 | 41 |
Sep 23, 2024 | 32.13 | 32.25 | 32.08 | 32.15 | 32.15 | 1,298 |
Sep 20, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
Sep 19, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
Sep 18, 2024 | 31.82 | 31.92 | 31.78 | 31.77 | 31.77 | 16 |
Sep 17, 2024 | 31.69 | 31.69 | 31.69 | 31.89 | 31.89 | 28 |
Sep 16, 2024 | 31.56 | 31.72 | 31.56 | 31.70 | 31.70 | 641 |
Sep 13, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Sep 12, 2024 | 31.10 | 31.10 | 31.10 | 31.16 | 31.16 | 280 |
Sep 11, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Sep 10, 2024 | 31.02 | 31.02 | 31.02 | 30.98 | 30.98 | 45 |
Sep 9, 2024 | 31.20 | 31.20 | 31.20 | 31.25 | 31.25 | 1,000 |
Sep 6, 2024 | 31.15 | 31.15 | 31.15 | 31.04 | 31.04 | 175 |
Sep 5, 2024 | 31.59 | 31.59 | 31.59 | 31.49 | 31.49 | 556 |
Sep 4, 2024 | 31.42 | 31.72 | 31.42 | 31.61 | 31.61 | 292 |
Sep 3, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Sep 2, 2024 | 32.21 | 32.21 | 32.14 | 32.21 | 32.21 | 2,528 |
Aug 30, 2024 | 32.22 | 32.25 | 32.22 | 32.09 | 32.09 | 24 |
Aug 29, 2024 | 32.11 | 32.12 | 32.08 | 32.05 | 32.05 | 2,516 |
Aug 28, 2024 | 32.01 | 32.03 | 31.91 | 31.92 | 31.92 | 4,486 |
Aug 27, 2024 | 32.08 | 32.08 | 31.92 | 31.96 | 31.96 | 6,953 |
Aug 23, 2024 | 31.75 | 32.06 | 31.75 | 32.01 | 32.01 | 281 |
Aug 22, 2024 | 31.82 | 31.82 | 31.82 | 31.58 | 31.58 | 150 |
Aug 21, 2024 | 31.59 | 31.66 | 31.59 | 31.64 | 31.64 | 882 |
Aug 20, 2024 | 31.57 | 31.57 | 31.57 | 31.44 | 31.44 | 61 |
Aug 19, 2024 | 31.42 | 31.42 | 31.42 | 31.53 | 31.53 | 31 |
Aug 16, 2024 | 31.18 | 31.18 | 31.06 | 31.17 | 31.17 | 703 |
Aug 15, 2024 | 30.83 | 31.12 | 30.83 | 31.07 | 31.07 | 702 |
Aug 14, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Aug 13, 2024 | 30.25 | 30.35 | 30.25 | 30.35 | 30.35 | 49 |
Aug 12, 2024 | 30.25 | 30.25 | 30.10 | 30.10 | 30.10 | 53 |
Aug 9, 2024 | 30.05 | 30.10 | 29.93 | 29.97 | 29.97 | 942 |
Aug 8, 2024 | 29.75 | 29.75 | 29.48 | 29.90 | 29.90 | 1,040 |
Aug 7, 2024 | 29.81 | 29.81 | 29.81 | 29.97 | 29.97 | 305 |
Aug 6, 2024 | 29.42 | 29.42 | 29.42 | 29.36 | 29.36 | 63 |
Aug 5, 2024 | 29.00 | 29.45 | 29.00 | 29.33 | 29.33 | 104 |
Aug 2, 2024 | 30.37 | 30.37 | 29.99 | 29.95 | 29.95 | 142 |
Aug 1, 2024 | 31.49 | 31.50 | 31.44 | 30.98 | 30.98 | 345 |
Jul 31, 2024 | 31.93 | 31.93 | 31.93 | 31.89 | 31.89 | 123 |
Jul 30, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Jul 29, 2024 | 31.61 | 31.61 | 31.61 | 31.55 | 31.55 | 113 |
Jul 26, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
Jul 25, 2024 | 31.23 | 31.23 | 31.23 | 31.43 | 31.43 | 87 |
Jul 24, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Jul 23, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Jul 22, 2024 | 31.94 | 31.94 | 31.88 | 31.88 | 31.88 | 200 |
Jul 19, 2024 | 31.96 | 31.96 | 31.72 | 31.72 | 31.72 | 3 |
Jul 18, 2024 | 32.35 | 32.44 | 32.33 | 32.27 | 32.27 | 1,108 |
Jul 17, 2024 | 32.30 | 32.31 | 32.20 | 32.31 | 32.31 | 27 |
Jul 16, 2024 | 32.04 | 32.12 | 32.04 | 32.18 | 32.18 | 913 |
Jul 15, 2024 | 32.05 | 32.05 | 32.05 | 32.07 | 32.07 | 44 |
Jul 12, 2024 | 31.81 | 31.81 | 31.81 | 32.10 | 32.10 | 281 |
Jul 11, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Jul 10, 2024 | 31.52 | 31.59 | 31.52 | 31.62 | 31.62 | 1,579 |
Jul 9, 2024 | 31.42 | 31.42 | 31.42 | 31.28 | 31.28 | 461 |
Jul 8, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
Jul 5, 2024 | 31.45 | 31.45 | 31.45 | 31.32 | 31.32 | 123 |
Jul 4, 2024 | 31.59 | 31.59 | 31.49 | 31.48 | 31.48 | 209 |
Jul 3, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Jul 2, 2024 | 30.92 | 30.93 | 30.92 | 30.97 | 30.97 | 7,024 |
Jul 1, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Jun 28, 2024 | 30.96 | 30.96 | 30.96 | 30.95 | 30.95 | 275 |
Jun 27, 2024 | 30.78 | 30.78 | 30.77 | 30.67 | 30.67 | 775 |
Jun 26, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Jun 25, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
Jun 24, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Jun 21, 2024 | 30.75 | 30.75 | 30.68 | 30.68 | 30.68 | 2 |
Jun 20, 2024 | 31.01 | 31.01 | 30.97 | 30.99 | 30.99 | 26 |
Jun 19, 2024 | 30.92 | 30.98 | 30.90 | 30.90 | 30.90 | 152 |
Jun 18, 2024 | 30.94 | 30.94 | 30.80 | 30.90 | 30.90 | 59 |
Jun 17, 2024 | 30.56 | 30.64 | 30.53 | 30.64 | 30.64 | 3,758 |
Jun 14, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
Jun 13, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Jun 12, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Jun 11, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
Jun 10, 2024 | 31.16 | 31.16 | 31.10 | 31.22 | 31.22 | 313 |
Jun 7, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Jun 6, 2024 | 31.40 | 31.42 | 31.40 | 31.44 | 31.44 | 16 |
Jun 5, 2024 | 31.47 | 31.47 | 31.30 | 31.38 | 31.38 | 93 |
Jun 4, 2024 | 31.28 | 31.28 | 31.17 | 31.17 | 31.17 | 584 |
Jun 3, 2024 | 31.50 | 31.67 | 31.50 | 31.53 | 31.53 | 538 |
May 31, 2024 | 31.30 | 31.30 | 31.30 | 31.23 | 31.23 | 1,396 |
May 30, 2024 | 30.94 | 31.13 | 30.94 | 31.15 | 31.15 | 228 |
May 29, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
May 28, 2024 | 31.58 | 31.58 | 31.55 | 31.52 | 31.52 | 1,500 |
May 24, 2024 | 31.18 | 31.34 | 31.18 | 31.40 | 31.40 | 651 |
May 23, 2024 | 31.47 | 31.58 | 31.33 | 31.28 | 31.28 | 1,039 |
May 22, 2024 | 31.40 | 31.40 | 31.39 | 31.39 | 31.39 | 775 |
May 21, 2024 | 31.57 | 31.63 | 31.52 | 31.57 | 31.57 | 6,227 |
May 20, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
May 17, 2024 | 31.48 | 31.48 | 31.48 | 31.50 | 31.50 | 124 |
May 16, 2024 | 31.63 | 31.63 | 31.56 | 31.53 | 31.53 | 5,111 |
May 15, 2024 | 31.39 | 31.58 | 31.39 | 31.57 | 31.57 | 26 |
May 14, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
May 13, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
May 10, 2024 | 31.02 | 31.02 | 31.02 | 31.00 | 31.00 | 1 |
May 9, 2024 | 30.63 | 30.86 | 30.63 | 30.85 | 30.85 | 1,251 |
May 8, 2024 | 30.55 | 30.55 | 30.55 | 30.70 | 30.70 | 194 |
May 7, 2024 | 30.77 | 30.87 | 30.77 | 30.89 | 30.89 | 8,323 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.33
+5.76%
GDXJ VanEck Junior Gold Miners ETF
64.57
+5.73%
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
53.04
+1.31%
IDX VanEck Indonesia Index ETF
14.04
+1.23%
RAAX VanEck Real Assets ETF
30.32
+1.19%
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
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%
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%
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
PFFR InfraCap REIT Preferred ETF
18.10
+0.56%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
EZA iShares MSCI South Africa ETF
50.71
+0.54%
IBD Inspire Corporate Bond ETF
23.67
+0.51%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.66
+0.05%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
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%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.05
+0.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
HMOP Hartford Municipal Opportunities ETF
37.98
0.00%
FILL iShares MSCI Global Energy Producers ETF
22.22
+0.35%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.99
+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%
VAMO Cambria Value and Momentum ETF
29.42
+0.28%
QINT American Century Quality Diversified International ETF
55.21
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
FMB First Trust Managed Municipal ETF
49.83
+0.26%
EWC iShares MSCI Canada ETF
42.77
+0.26%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+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%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
FBND Fidelity Total Bond ETF
45.28
+0.22%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
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%
AGZ iShares Agency Bond ETF
109.25
+0.21%
VPC Virtus Private Credit ETF
20.07
+0.20%
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
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%
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%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.53
+0.14%
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+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%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.07
+0.15%
FCAL First Trust California Municipal High Income ETF
48.14
+0.15%