XETRA - Delayed Quote EUR
Xtrackers MSCI Thailand UCITS ETF 1C (XCS4.DE)
17.92
-0.17
(-0.96%)
At close: 5:36:23 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 | 18.15 | 18.20 | 17.92 | 17.92 | 17.92 | 3,404 |
May 5, 2025 | 17.95 | 18.12 | 17.95 | 18.09 | 18.09 | 1,814 |
May 2, 2025 | 18.02 | 18.04 | 17.84 | 17.95 | 17.95 | 1,201 |
Apr 30, 2025 | 17.43 | 17.73 | 17.43 | 17.66 | 17.66 | 3,890 |
Apr 29, 2025 | 16.89 | 17.18 | 16.89 | 17.10 | 17.10 | 651 |
Apr 28, 2025 | 16.97 | 16.97 | 16.79 | 16.88 | 16.88 | 4,242 |
Apr 25, 2025 | 16.95 | 16.96 | 16.85 | 16.87 | 16.87 | 3,684 |
Apr 24, 2025 | 16.70 | 16.90 | 16.61 | 16.84 | 16.84 | 36,843 |
Apr 23, 2025 | 17.00 | 17.04 | 16.78 | 16.97 | 16.97 | 3,509 |
Apr 22, 2025 | 16.65 | 16.73 | 16.49 | 16.69 | 16.69 | 3,437 |
Apr 17, 2025 | 16.75 | 16.84 | 16.70 | 16.79 | 16.79 | 591 |
Apr 16, 2025 | 16.87 | 17.12 | 16.75 | 17.03 | 17.03 | 6,695 |
Apr 15, 2025 | 17.08 | 17.08 | 16.87 | 16.98 | 16.98 | 5,944 |
Apr 14, 2025 | 16.63 | 17.06 | 16.63 | 16.92 | 16.92 | 8,781 |
Apr 11, 2025 | 16.70 | 16.78 | 16.53 | 16.71 | 16.71 | 3,346 |
Apr 10, 2025 | 16.98 | 17.09 | 16.60 | 16.63 | 16.63 | 9,615 |
Apr 9, 2025 | 15.89 | 16.16 | 15.78 | 15.98 | 15.98 | 5,025 |
Apr 8, 2025 | 15.74 | 16.12 | 15.65 | 15.94 | 15.94 | 38,276 |
Apr 7, 2025 | 15.56 | 16.00 | 15.44 | 15.77 | 15.77 | 13,038 |
Apr 4, 2025 | 16.63 | 16.72 | 16.00 | 16.00 | 16.00 | 27,127 |
Apr 3, 2025 | 17.04 | 17.11 | 16.70 | 17.05 | 17.05 | 5,080 |
Apr 2, 2025 | 17.54 | 17.60 | 17.51 | 17.56 | 17.56 | 1,908 |
Apr 1, 2025 | 17.64 | 17.64 | 17.46 | 17.56 | 17.56 | 1,212 |
Mar 31, 2025 | 17.27 | 17.51 | 17.21 | 17.47 | 17.47 | 35,316 |
Mar 28, 2025 | 17.64 | 17.64 | 17.35 | 17.50 | 17.50 | 66,698 |
Mar 27, 2025 | 17.94 | 17.94 | 17.83 | 17.84 | 17.84 | 3,283 |
Mar 26, 2025 | 17.84 | 17.86 | 17.80 | 17.80 | 17.80 | 2,198 |
Mar 25, 2025 | 17.79 | 17.95 | 17.73 | 17.84 | 17.84 | 3,040 |
Mar 24, 2025 | 17.75 | 17.94 | 17.75 | 17.84 | 17.84 | 5,426 |
Mar 21, 2025 | 17.61 | 17.76 | 17.52 | 17.76 | 17.76 | 18,858 |
Mar 20, 2025 | 17.75 | 17.77 | 17.40 | 17.62 | 17.62 | 9,126 |
Mar 19, 2025 | 17.62 | 17.76 | 17.61 | 17.69 | 17.69 | 21,084 |
Mar 18, 2025 | 17.38 | 17.51 | 17.38 | 17.47 | 17.47 | 6,116 |
Mar 17, 2025 | 17.42 | 17.58 | 17.33 | 17.43 | 17.43 | 5,865 |
Mar 14, 2025 | 17.48 | 17.57 | 17.40 | 17.50 | 17.50 | 48,372 |
Mar 13, 2025 | 17.18 | 17.25 | 17.10 | 17.21 | 17.21 | 10,649 |
Mar 12, 2025 | 17.15 | 17.18 | 16.96 | 17.18 | 17.18 | 30,439 |
Mar 11, 2025 | 17.18 | 17.45 | 17.18 | 17.37 | 17.37 | 10,588 |
Mar 10, 2025 | 17.46 | 17.51 | 17.22 | 17.24 | 17.24 | 9,200 |
Mar 7, 2025 | 17.75 | 17.83 | 17.75 | 17.78 | 17.78 | 845 |
Mar 6, 2025 | 17.72 | 17.80 | 17.64 | 17.74 | 17.74 | 3,877 |
Mar 5, 2025 | 18.25 | 18.25 | 17.98 | 18.04 | 18.04 | 782 |
Mar 4, 2025 | 18.17 | 18.17 | 17.87 | 18.02 | 18.02 | 7,507 |
Mar 3, 2025 | 18.31 | 18.31 | 18.12 | 18.22 | 18.22 | 4,521 |
Feb 28, 2025 | 18.41 | 18.54 | 18.29 | 18.44 | 18.44 | 15,925 |
Feb 27, 2025 | 18.69 | 18.83 | 18.62 | 18.72 | 18.72 | 963 |
Feb 26, 2025 | 18.72 | 18.98 | 18.72 | 18.86 | 18.86 | 1,440 |
Feb 25, 2025 | 18.54 | 18.60 | 18.29 | 18.41 | 18.41 | 5,091 |
Feb 24, 2025 | 19.00 | 19.07 | 18.95 | 19.06 | 19.06 | 9,571 |
Feb 21, 2025 | 19.10 | 19.10 | 18.98 | 19.03 | 19.03 | 2,870 |
Feb 20, 2025 | 19.15 | 19.21 | 18.89 | 19.08 | 19.08 | 11,298 |
Feb 19, 2025 | 19.26 | 19.42 | 19.21 | 19.41 | 19.41 | 3,595 |
Feb 18, 2025 | 19.19 | 19.34 | 19.19 | 19.34 | 19.34 | 4,486 |
Feb 17, 2025 | 19.37 | 19.37 | 19.14 | 19.23 | 19.23 | 3,856 |
Feb 14, 2025 | 19.61 | 19.70 | 19.57 | 19.61 | 19.61 | 3,518 |
Feb 13, 2025 | 19.74 | 19.94 | 19.71 | 19.88 | 19.88 | 2,144 |
Feb 12, 2025 | 19.81 | 19.81 | 19.64 | 19.67 | 19.67 | 3,181 |
Feb 11, 2025 | 19.68 | 19.85 | 19.59 | 19.75 | 19.75 | 4,631 |
Feb 10, 2025 | 19.52 | 19.77 | 19.52 | 19.77 | 19.77 | 489 |
Feb 7, 2025 | 19.66 | 20.02 | 19.66 | 19.81 | 19.81 | 4,828 |
Feb 6, 2025 | 19.69 | 19.69 | 19.36 | 19.40 | 19.40 | 1,764 |
Feb 5, 2025 | 20.00 | 20.00 | 19.69 | 19.82 | 19.82 | 1,447 |
Feb 4, 2025 | 20.24 | 20.25 | 20.03 | 20.19 | 20.19 | 1,839 |
Feb 3, 2025 | 20.27 | 20.27 | 20.00 | 20.10 | 20.10 | 2,412 |
Jan 31, 2025 | 20.51 | 20.88 | 20.21 | 20.25 | 20.25 | 2,460 |
Jan 30, 2025 | 20.55 | 20.63 | 20.45 | 20.63 | 20.63 | 1,263 |
Jan 29, 2025 | 20.57 | 20.59 | 20.30 | 20.53 | 20.53 | 699 |
Jan 28, 2025 | 20.45 | 20.55 | 20.44 | 20.50 | 20.50 | 920 |
Jan 27, 2025 | 20.44 | 20.48 | 20.26 | 20.46 | 20.46 | 11,415 |
Jan 24, 2025 | 20.64 | 20.69 | 20.51 | 20.69 | 20.69 | 3,746 |
Jan 23, 2025 | 20.72 | 20.72 | 20.34 | 20.44 | 20.44 | 630 |
Jan 22, 2025 | 20.61 | 20.83 | 20.61 | 20.78 | 20.78 | 4,390 |
Jan 21, 2025 | 20.54 | 20.77 | 20.54 | 20.58 | 20.58 | 2,389 |
Jan 20, 2025 | 20.57 | 20.57 | 20.32 | 20.41 | 20.41 | 6,917 |
Jan 17, 2025 | 20.93 | 20.93 | 20.39 | 20.56 | 20.56 | 3,961 |
Jan 16, 2025 | 20.50 | 20.63 | 20.32 | 20.47 | 20.47 | 6,228 |
Jan 15, 2025 | 20.15 | 20.60 | 20.15 | 20.57 | 20.57 | 3,634 |
Jan 14, 2025 | 20.47 | 20.47 | 20.01 | 20.09 | 20.09 | 9,056 |
Jan 13, 2025 | 20.57 | 20.58 | 20.33 | 20.38 | 20.38 | 11,135 |
Jan 10, 2025 | 20.26 | 20.54 | 20.26 | 20.43 | 20.43 | 2,667 |
Jan 9, 2025 | 20.34 | 20.41 | 20.27 | 20.38 | 20.38 | 623 |
Jan 8, 2025 | 20.51 | 20.62 | 20.48 | 20.54 | 20.54 | 3,064 |
Jan 7, 2025 | 20.52 | 20.74 | 20.52 | 20.64 | 20.64 | 3,256 |
Jan 6, 2025 | 20.52 | 20.61 | 20.22 | 20.35 | 20.35 | 2,224 |
Jan 3, 2025 | 20.73 | 20.80 | 20.63 | 20.69 | 20.69 | 3,013 |
Jan 2, 2025 | 20.66 | 20.73 | 20.61 | 20.70 | 20.70 | 3,858 |
Dec 30, 2024 | 20.86 | 20.98 | 20.67 | 20.69 | 20.69 | 11,295 |
Dec 27, 2024 | 21.12 | 21.12 | 20.80 | 20.84 | 20.84 | 8,884 |
Dec 23, 2024 | 20.73 | 20.73 | 20.53 | 20.62 | 20.62 | 4,839 |
Dec 20, 2024 | 20.47 | 20.47 | 20.05 | 20.37 | 20.37 | 12,976 |
Dec 19, 2024 | 20.33 | 20.33 | 20.12 | 20.25 | 20.25 | 15,554 |
Dec 18, 2024 | 20.57 | 20.72 | 20.57 | 20.63 | 20.63 | 6,011 |
Dec 17, 2024 | 20.73 | 20.75 | 20.50 | 20.52 | 20.52 | 3,333 |
Dec 16, 2024 | 20.80 | 21.25 | 20.80 | 21.15 | 21.15 | 3,741 |
Dec 13, 2024 | 21.51 | 21.51 | 21.16 | 21.25 | 21.25 | 10,000 |
Dec 12, 2024 | 21.78 | 21.84 | 21.55 | 21.64 | 21.64 | 435 |
Dec 11, 2024 | 21.77 | 21.77 | 21.67 | 21.75 | 21.75 | 550 |
Dec 10, 2024 | 21.67 | 21.96 | 21.67 | 21.75 | 21.75 | 9,415 |
Dec 9, 2024 | 21.70 | 21.73 | 21.63 | 21.63 | 21.63 | 249 |
Dec 6, 2024 | 21.66 | 21.69 | 21.61 | 21.63 | 21.63 | 738 |
Dec 5, 2024 | 21.61 | 21.70 | 21.53 | 21.53 | 21.53 | 13,864 |
Dec 4, 2024 | 21.55 | 21.61 | 21.51 | 21.61 | 21.61 | 862 |
Dec 3, 2024 | 21.56 | 21.63 | 21.36 | 21.63 | 21.63 | 12,073 |
Dec 2, 2024 | 21.20 | 21.36 | 21.10 | 21.25 | 21.25 | 5,801 |
Nov 29, 2024 | 21.19 | 21.24 | 21.05 | 21.17 | 21.17 | 1,804 |
Nov 28, 2024 | 21.08 | 21.19 | 21.01 | 21.19 | 21.19 | 10,518 |
Nov 27, 2024 | 21.16 | 21.16 | 20.92 | 20.99 | 20.99 | 3,281 |
Nov 26, 2024 | 21.25 | 21.25 | 21.17 | 21.22 | 21.22 | 5,063 |
Nov 25, 2024 | 21.61 | 21.61 | 21.28 | 21.31 | 21.31 | 1,058 |
Nov 22, 2024 | 21.65 | 21.70 | 21.50 | 21.62 | 21.62 | 5,743 |
Nov 21, 2024 | 21.32 | 21.46 | 21.18 | 21.35 | 21.35 | 173 |
Nov 20, 2024 | 21.45 | 21.45 | 21.35 | 21.42 | 21.42 | 6,857 |
Nov 19, 2024 | 21.69 | 21.70 | 21.50 | 21.61 | 21.61 | 8,118 |
Nov 18, 2024 | 21.31 | 21.39 | 21.26 | 21.39 | 21.39 | 1,676 |
Nov 15, 2024 | 21.18 | 21.30 | 21.11 | 21.19 | 21.19 | 688 |
Nov 14, 2024 | 21.33 | 21.42 | 21.15 | 21.23 | 21.23 | 1,437 |
Nov 13, 2024 | 21.17 | 21.33 | 21.13 | 21.31 | 21.31 | 17,014 |
Nov 12, 2024 | 21.13 | 21.13 | 20.88 | 20.90 | 20.90 | 8,846 |
Nov 11, 2024 | 21.30 | 21.43 | 21.19 | 21.25 | 21.25 | 10,397 |
Nov 8, 2024 | 21.43 | 21.48 | 21.35 | 21.35 | 21.35 | 9,445 |
Nov 7, 2024 | 21.51 | 21.66 | 21.51 | 21.60 | 21.60 | 12,889 |
Nov 6, 2024 | 21.78 | 21.91 | 21.40 | 21.40 | 21.40 | 1,990 |
Nov 5, 2024 | 21.81 | 21.84 | 21.70 | 21.82 | 21.82 | 5,659 |
Nov 4, 2024 | 21.28 | 21.51 | 21.28 | 21.40 | 21.40 | 6,920 |
Nov 1, 2024 | 21.38 | 21.44 | 21.28 | 21.35 | 21.35 | 5,011 |
Oct 31, 2024 | 21.40 | 21.41 | 21.11 | 21.33 | 21.33 | 9,682 |
Oct 30, 2024 | 21.17 | 21.22 | 21.11 | 21.13 | 21.13 | 1,498 |
Oct 29, 2024 | 21.28 | 21.44 | 21.28 | 21.34 | 21.34 | 1,932 |
Oct 28, 2024 | 21.30 | 21.35 | 21.25 | 21.31 | 21.31 | 3,401 |
Oct 25, 2024 | 21.65 | 21.70 | 21.44 | 21.66 | 21.66 | 1,869 |
Oct 24, 2024 | 21.69 | 21.69 | 21.51 | 21.51 | 21.51 | 5,475 |
Oct 23, 2024 | 21.98 | 21.98 | 21.74 | 21.74 | 21.74 | 2,665 |
Oct 22, 2024 | 22.15 | 22.15 | 21.81 | 21.97 | 21.97 | 30,632 |
Oct 21, 2024 | 22.17 | 22.17 | 22.04 | 22.15 | 22.15 | 2,970 |
Oct 18, 2024 | 22.53 | 22.56 | 22.36 | 22.48 | 22.48 | 3,896 |
Oct 17, 2024 | 22.42 | 22.53 | 22.21 | 22.41 | 22.41 | 5,012 |
Oct 16, 2024 | 21.71 | 22.18 | 21.71 | 22.07 | 22.07 | 3,196 |
Oct 15, 2024 | 21.92 | 21.92 | 21.63 | 21.63 | 21.63 | 1,607 |
Oct 14, 2024 | 22.00 | 22.06 | 21.91 | 22.06 | 22.06 | 4,672 |
Oct 11, 2024 | 21.74 | 21.90 | 21.66 | 21.84 | 21.84 | 1,914 |
Oct 10, 2024 | 21.60 | 21.73 | 21.58 | 21.69 | 21.69 | 852 |
Oct 9, 2024 | 21.47 | 21.53 | 21.40 | 21.53 | 21.53 | 3,881 |
Oct 8, 2024 | 21.29 | 21.34 | 21.25 | 21.28 | 21.28 | 457 |
Oct 7, 2024 | 21.30 | 21.43 | 21.30 | 21.38 | 21.38 | 3,702 |
Oct 4, 2024 | 21.48 | 21.50 | 21.35 | 21.36 | 21.36 | 2,462 |
Oct 3, 2024 | 21.56 | 21.56 | 21.17 | 21.35 | 21.35 | 23,868 |
Oct 2, 2024 | 21.76 | 21.76 | 21.04 | 21.58 | 21.58 | 8,984 |
Oct 1, 2024 | 21.78 | 21.78 | 21.67 | 21.75 | 21.75 | 12,529 |
Sep 30, 2024 | 21.76 | 21.82 | 21.57 | 21.66 | 21.66 | 1,146 |
Sep 27, 2024 | 21.81 | 21.81 | 21.57 | 21.68 | 21.68 | 2,751 |
Sep 26, 2024 | 21.72 | 22.00 | 21.61 | 21.69 | 21.69 | 4,456 |
Sep 25, 2024 | 21.76 | 21.76 | 21.62 | 21.70 | 21.70 | 5,520 |
Sep 24, 2024 | 21.52 | 21.81 | 21.40 | 21.80 | 21.80 | 6,950 |
Sep 23, 2024 | 21.23 | 21.38 | 21.11 | 21.34 | 21.34 | 11,605 |
Sep 20, 2024 | 21.17 | 21.20 | 21.06 | 21.17 | 21.17 | 4,006 |
Sep 19, 2024 | 20.97 | 21.18 | 20.92 | 21.11 | 21.11 | 5,540 |
Sep 18, 2024 | 20.82 | 20.82 | 20.74 | 20.78 | 20.78 | 524 |
Sep 17, 2024 | 20.90 | 20.92 | 20.77 | 20.84 | 20.84 | 787 |
Sep 16, 2024 | 20.98 | 20.98 | 20.83 | 20.83 | 20.83 | 3,098 |
Sep 13, 2024 | 20.98 | 20.98 | 20.77 | 20.85 | 20.85 | 4,524 |
Sep 12, 2024 | 20.70 | 20.80 | 20.56 | 20.76 | 20.76 | 5,283 |
Sep 11, 2024 | 20.48 | 20.67 | 20.48 | 20.57 | 20.57 | 9,249 |
Sep 10, 2024 | 20.62 | 20.89 | 20.62 | 20.81 | 20.81 | 5,495 |
Sep 9, 2024 | 20.73 | 20.73 | 20.59 | 20.67 | 20.67 | 10,455 |
Sep 6, 2024 | 20.78 | 20.95 | 20.72 | 20.83 | 20.83 | 10,290 |
Sep 5, 2024 | 20.27 | 20.59 | 20.25 | 20.47 | 20.47 | 33,168 |
Sep 4, 2024 | 19.42 | 19.58 | 19.39 | 19.52 | 19.52 | 17,653 |
Sep 3, 2024 | 19.44 | 19.54 | 19.34 | 19.49 | 19.49 | 6,755 |
Sep 2, 2024 | 19.50 | 19.50 | 19.35 | 19.38 | 19.38 | 5,263 |
Aug 30, 2024 | 19.65 | 19.65 | 19.50 | 19.54 | 19.54 | 6,591 |
Aug 29, 2024 | 19.52 | 19.62 | 19.52 | 19.62 | 19.62 | 743 |
Aug 28, 2024 | 19.53 | 19.62 | 19.53 | 19.59 | 19.59 | 1,611 |
Aug 27, 2024 | 19.46 | 19.48 | 19.34 | 19.42 | 19.42 | 5,115 |
Aug 26, 2024 | 19.39 | 19.56 | 19.38 | 19.53 | 19.53 | 2,296 |
Aug 23, 2024 | 19.28 | 19.43 | 19.18 | 19.43 | 19.43 | 3,495 |
Aug 22, 2024 | 18.91 | 19.07 | 18.91 | 18.91 | 18.91 | 681 |
Aug 21, 2024 | 19.02 | 19.20 | 18.98 | 19.13 | 19.13 | 3,655 |
Aug 20, 2024 | 18.94 | 19.15 | 18.94 | 19.01 | 19.01 | 28,379 |
Aug 19, 2024 | 18.71 | 18.95 | 18.71 | 18.91 | 18.91 | 3,971 |
Aug 16, 2024 | 18.29 | 18.55 | 18.29 | 18.45 | 18.45 | 2,219 |
Aug 15, 2024 | 18.22 | 18.40 | 18.18 | 18.29 | 18.29 | 1,405 |
Aug 14, 2024 | 18.40 | 18.57 | 18.19 | 18.20 | 18.20 | 58,241 |
Aug 13, 2024 | 18.37 | 18.56 | 18.30 | 18.48 | 18.48 | 30,427 |
Aug 12, 2024 | 18.34 | 18.42 | 18.34 | 18.36 | 18.36 | 485 |
Aug 9, 2024 | 18.20 | 18.39 | 18.20 | 18.23 | 18.23 | 4,654 |
Aug 8, 2024 | 17.95 | 18.38 | 17.95 | 18.31 | 18.31 | 19,530 |
Aug 7, 2024 | 17.90 | 17.98 | 17.86 | 17.94 | 17.94 | 157 |
Aug 6, 2024 | 17.80 | 17.80 | 17.66 | 17.67 | 17.67 | 286 |
Aug 5, 2024 | 17.97 | 17.97 | 17.40 | 17.72 | 17.72 | 5,525 |
Aug 2, 2024 | 18.35 | 18.35 | 18.06 | 18.12 | 18.12 | 2,839 |
Aug 1, 2024 | 18.55 | 18.55 | 18.30 | 18.37 | 18.37 | 1,706 |
Jul 31, 2024 | 18.28 | 18.52 | 18.28 | 18.52 | 18.52 | 3,753 |
Jul 30, 2024 | 17.95 | 18.03 | 17.95 | 17.97 | 17.97 | 4,108 |
Jul 29, 2024 | 17.97 | 17.99 | 17.90 | 17.90 | 17.90 | 356 |
Jul 26, 2024 | 17.80 | 17.92 | 17.80 | 17.91 | 17.91 | 864 |
Jul 25, 2024 | 17.65 | 17.70 | 17.61 | 17.68 | 17.68 | 1,824 |
Jul 24, 2024 | 17.75 | 17.78 | 17.68 | 17.72 | 17.72 | 378 |
Jul 23, 2024 | 17.76 | 17.84 | 17.72 | 17.84 | 17.84 | 3,132 |
Jul 22, 2024 | 17.80 | 17.88 | 17.80 | 17.83 | 17.83 | 935 |
Jul 19, 2024 | 17.94 | 17.94 | 17.76 | 17.77 | 17.77 | 5,309 |
Jul 18, 2024 | 18.05 | 18.10 | 17.96 | 17.96 | 17.96 | 9,672 |
Jul 17, 2024 | 17.95 | 17.98 | 17.90 | 17.90 | 17.90 | 3,213 |
Jul 16, 2024 | 17.87 | 17.93 | 17.84 | 17.90 | 17.90 | 8,065 |
Jul 15, 2024 | 17.96 | 18.04 | 17.85 | 18.01 | 18.01 | 1,951 |
Jul 12, 2024 | 17.99 | 18.10 | 17.98 | 18.09 | 18.09 | 4,725 |
Jul 11, 2024 | 17.98 | 17.98 | 17.90 | 17.92 | 17.92 | 8,341 |
Jul 10, 2024 | 17.81 | 17.95 | 17.81 | 17.95 | 17.95 | 3,642 |
Jul 9, 2024 | 17.75 | 17.78 | 17.72 | 17.78 | 17.78 | 12,007 |
Jul 8, 2024 | 17.64 | 17.79 | 17.64 | 17.75 | 17.75 | 17 |
Jul 5, 2024 | 17.45 | 17.68 | 17.45 | 17.68 | 17.68 | 7,943 |
Jul 4, 2024 | 17.54 | 17.56 | 17.46 | 17.46 | 17.46 | 1,247 |
Jul 3, 2024 | 17.39 | 17.48 | 17.39 | 17.47 | 17.47 | 2,885 |
Jul 2, 2024 | 17.44 | 17.44 | 17.27 | 17.39 | 17.39 | 2,227 |
Jul 1, 2024 | 17.41 | 17.47 | 17.41 | 17.44 | 17.44 | 1,089 |
Jun 28, 2024 | 17.61 | 17.62 | 17.52 | 17.55 | 17.55 | 375 |
Jun 27, 2024 | 17.67 | 17.67 | 17.59 | 17.64 | 17.64 | 788 |
Jun 26, 2024 | 17.83 | 17.84 | 17.67 | 17.71 | 17.71 | 300 |
Jun 25, 2024 | 17.81 | 17.84 | 17.80 | 17.84 | 17.84 | 3,941 |
Jun 24, 2024 | 17.67 | 17.80 | 17.64 | 17.80 | 17.80 | 2,380 |
Jun 21, 2024 | 17.50 | 17.64 | 17.50 | 17.59 | 17.59 | 16,632 |
Jun 20, 2024 | 17.51 | 17.54 | 17.41 | 17.47 | 17.47 | 1,217 |
Jun 19, 2024 | 17.42 | 17.61 | 17.35 | 17.60 | 17.60 | 226 |
Jun 18, 2024 | 17.60 | 17.60 | 17.41 | 17.51 | 17.51 | 749 |
Jun 17, 2024 | 17.35 | 17.48 | 17.35 | 17.48 | 17.48 | 3,390 |
Jun 14, 2024 | 17.58 | 17.64 | 17.48 | 17.59 | 17.59 | 747 |
Jun 13, 2024 | 17.67 | 17.67 | 17.49 | 17.61 | 17.61 | 802 |
Jun 12, 2024 | 17.63 | 17.78 | 17.63 | 17.78 | 17.78 | 1,268 |
Jun 11, 2024 | 17.57 | 17.66 | 17.55 | 17.66 | 17.66 | 4,960 |
Jun 10, 2024 | 17.46 | 17.66 | 17.45 | 17.66 | 17.66 | 601 |
Jun 7, 2024 | 17.73 | 17.73 | 17.66 | 17.66 | 17.66 | 6,240 |
Jun 6, 2024 | 17.71 | 17.73 | 17.63 | 17.73 | 17.73 | 933 |
Jun 5, 2024 | 17.75 | 17.81 | 17.61 | 17.81 | 17.81 | 12,378 |
Jun 4, 2024 | 17.80 | 17.83 | 17.64 | 17.66 | 17.66 | 2,650 |
Jun 3, 2024 | 17.67 | 17.88 | 17.48 | 17.74 | 17.74 | 9,917 |
May 31, 2024 | 17.83 | 17.83 | 17.67 | 17.67 | 17.67 | 3,726 |
May 30, 2024 | 17.72 | 17.95 | 17.72 | 17.85 | 17.85 | 4,917 |
May 29, 2024 | 18.01 | 18.01 | 17.71 | 17.84 | 17.84 | 3,850 |
May 28, 2024 | 18.15 | 18.16 | 18.02 | 18.13 | 18.13 | 5,514 |
May 27, 2024 | 18.16 | 18.29 | 18.16 | 18.29 | 18.29 | 3,510 |
May 24, 2024 | 18.50 | 18.50 | 18.11 | 18.17 | 18.17 | 9,189 |
May 23, 2024 | 18.39 | 18.39 | 18.11 | 18.16 | 18.16 | 7,369 |
May 22, 2024 | 18.37 | 18.37 | 18.32 | 18.34 | 18.34 | 814 |
May 21, 2024 | 18.45 | 18.45 | 18.33 | 18.38 | 18.38 | 5,603 |
May 20, 2024 | 18.76 | 18.76 | 18.63 | 18.72 | 18.72 | 5,603 |
May 17, 2024 | 18.64 | 18.74 | 18.64 | 18.68 | 18.68 | 4,372 |
May 16, 2024 | 18.62 | 18.69 | 18.55 | 18.59 | 18.59 | 749 |
May 15, 2024 | 18.44 | 18.63 | 18.40 | 18.50 | 18.50 | 307 |
May 14, 2024 | 18.46 | 18.56 | 18.41 | 18.56 | 18.56 | 3,125 |
May 13, 2024 | 18.40 | 18.43 | 18.37 | 18.38 | 18.38 | 851 |
May 10, 2024 | 18.40 | 18.54 | 18.39 | 18.39 | 18.39 | 3,327 |
May 9, 2024 | 18.41 | 18.42 | 18.32 | 18.41 | 18.41 | 474 |
May 8, 2024 | 18.46 | 18.46 | 18.26 | 18.36 | 18.36 | 1,220 |
May 7, 2024 | 18.61 | 18.64 | 18.44 | 18.49 | 18.49 | 14,118 |
May 6, 2024 | 18.55 | 18.57 | 18.36 | 18.52 | 18.52 | 9,121 |
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%