Swiss - Delayed Quote USD
Xtrackers MSCI USA UCITS ETF 1D (XD9D.SW)
At close: October 4 at 9:20 AM GMT+2
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 |
---|---|---|---|---|---|---|
Oct 7, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Oct 4, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 620 |
Oct 3, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 2,781 |
Oct 2, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Oct 1, 2024 | 22.18 | 22.19 | 21.99 | 21.99 | 21.99 | 13,522 |
Sep 30, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 620 |
Sep 27, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
Sep 26, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Sep 25, 2024 | 22.10 | 22.14 | 22.10 | 22.14 | 22.14 | 9,086 |
Sep 24, 2024 | 22.09 | 22.09 | 22.00 | 22.01 | 22.01 | 59,238 |
Sep 23, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
Sep 20, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 4,534 |
Sep 19, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 2,771 |
Sep 18, 2024 | 21.76 | 21.77 | 21.74 | 21.77 | 21.77 | 3,720 |
Sep 17, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 50 |
Sep 16, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1,860 |
Sep 13, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 2,781 |
Sep 12, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Sep 11, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 4,742 |
Sep 10, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Sep 9, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 9,550 |
Sep 6, 2024 | 21.07 | 21.23 | 21.07 | 21.23 | 21.23 | 1,240 |
Sep 5, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 620 |
Sep 4, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Sep 3, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 38,620 |
Sep 2, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Aug 30, 2024 | 21.61 | 21.63 | 21.61 | 21.63 | 21.63 | 2,480 |
Aug 29, 2024 | 21.58 | 21.75 | 21.58 | 21.75 | 21.75 | 9,690 |
Aug 28, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
Aug 27, 2024 | 21.67 | 21.68 | 21.67 | 21.68 | 21.68 | 1,120 |
Aug 26, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
Aug 23, 2024 | 21.57 | 21.58 | 21.57 | 21.58 | 21.58 | 2,920 |
Aug 22, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Aug 21, 2024 | 0.06 Dividend | |||||
Aug 21, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
Aug 20, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.65 | 620 |
Aug 19, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.53 | 500 |
Aug 16, 2024 | 21.45 | 21.45 | 21.40 | 21.40 | 21.34 | 1,080 |
Aug 15, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.19 | 38 |
Aug 14, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | 620 |
Aug 13, 2024 | 20.73 | 20.76 | 20.73 | 20.74 | 20.69 | 3,720 |
Aug 12, 2024 | 20.65 | 20.75 | 20.65 | 20.75 | 20.69 | 770 |
Aug 9, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.54 | 620 |
Aug 8, 2024 | 20.00 | 20.22 | 20.00 | 20.22 | 20.17 | 13,961 |
Aug 7, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.44 | - |
Aug 6, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.24 | 309 |
Aug 5, 2024 | 20.16 | 20.16 | 19.87 | 20.03 | 19.98 | 6,331 |
Aug 2, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.46 | - |
Jul 31, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.28 | - |
Jul 30, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.05 | 620 |
Jul 29, 2024 | 21.14 | 21.14 | 21.13 | 21.13 | 21.08 | 805 |
Jul 26, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | - |
Jul 25, 2024 | 20.87 | 20.87 | 20.55 | 20.55 | 20.50 | 7,520 |
Jul 24, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.09 | 122 |
Jul 23, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.44 | 1,500 |
Jul 22, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.31 | - |
Jul 19, 2024 | 21.34 | 21.37 | 21.34 | 21.37 | 21.32 | 820 |
Jul 18, 2024 | 21.62 | 21.63 | 21.61 | 21.63 | 21.57 | 9,200 |
Jul 17, 2024 | 21.73 | 21.73 | 21.66 | 21.66 | 21.60 | 984 |
Jul 16, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.73 | - |
Jul 15, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.70 | 48,920 |
Jul 12, 2024 | 21.57 | 21.66 | 21.57 | 21.66 | 21.60 | 770 |
Jul 11, 2024 | 21.71 | 21.72 | 21.71 | 21.72 | 21.66 | 2,800 |
Jul 10, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.51 | 1,650 |
Jul 9, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.45 | - |
Jul 8, 2024 | 21.45 | 21.46 | 21.45 | 21.46 | 21.41 | 2,480 |
Jul 5, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.33 | - |
Jul 4, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.26 | - |
Jul 3, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.22 | - |
Jul 2, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.07 | - |
Jul 1, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.03 | - |
Jun 28, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.14 | 315,000 |
Jun 27, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.04 | 620 |
Jun 26, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.10 | 620 |
Jun 25, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.93 | 620 |
Jun 24, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.05 | 620 |
Jun 21, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.02 | - |
Jun 20, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.11 | - |
Jun 19, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.11 | 620 |
Jun 18, 2024 | 21.09 | 21.10 | 21.08 | 21.10 | 21.05 | 3,720 |
Jun 17, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.86 | 620 |
Jun 14, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.87 | 1,240 |
Jun 13, 2024 | 20.93 | 20.94 | 20.91 | 20.94 | 20.89 | 5,151 |
Jun 12, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.68 | 620 |
Jun 11, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.58 | - |
Jun 10, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.59 | - |
Jun 7, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.59 | 620 |
Jun 6, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.55 | - |
Jun 5, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.35 | 620 |
Jun 4, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.26 | 620 |
Jun 3, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.32 | 620 |
May 31, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.04 | 80,000 |
May 30, 2024 | 20.21 | 20.27 | 20.21 | 20.27 | 20.22 | 1,860 |
May 29, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.29 | 620 |
May 28, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.41 | 620 |
May 27, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.44 | - |
May 24, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.44 | - |
May 23, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.56 | 224 |
May 22, 2024 | 0.06 Dividend | |||||
May 22, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.45 | - |
May 21, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.42 | 620 |
May 17, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.40 | - |
May 16, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.46 | 999 |
May 15, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.34 | - |
May 14, 2024 | 20.19 | 20.19 | 20.12 | 20.12 | 20.01 | 635 |
May 13, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.06 | - |
May 10, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.05 | - |
May 8, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.96 | - |
May 7, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.97 | 103,000 |
May 6, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.83 | - |
May 3, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.67 | - |
Apr 30, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.59 | 5,072 |
Apr 29, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.62 | - |
Apr 26, 2024 | 19.65 | 19.72 | 19.64 | 19.72 | 19.62 | 3,590 |
Apr 25, 2024 | 19.47 | 19.47 | 19.46 | 19.46 | 19.36 | 5,580 |
Apr 24, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.45 | - |
Apr 23, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.45 | 9,500 |
Apr 22, 2024 | 19.24 | 19.29 | 19.24 | 19.29 | 19.19 | 1,860 |
Apr 19, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.18 | 620 |
Apr 18, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.34 | 620 |
Apr 17, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.33 | - |
Apr 16, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.48 | 620 |
Apr 15, 2024 | 20.00 | 20.00 | 19.95 | 19.95 | 19.85 | 972 |
Apr 12, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.84 | - |
Apr 11, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.84 | - |
Apr 10, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.84 | - |
Apr 9, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.92 | - |
Apr 8, 2024 | 20.09 | 20.16 | 20.09 | 20.11 | 20.01 | 35,098 |
Apr 5, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.84 | 4,937 |
Apr 4, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.15 | - |
Apr 3, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.10 | - |
Apr 2, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.15 | 2,931 |
Mar 28, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.17 | - |
Mar 27, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | 181 |
Mar 26, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.10 | 2,400 |
Mar 25, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.10 | - |
Mar 22, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.13 | - |
Mar 21, 2024 | 20.28 | 20.30 | 20.28 | 20.30 | 20.19 | 1,240 |
Mar 20, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.87 | - |
Mar 19, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | 620 |
Mar 18, 2024 | 19.84 | 19.94 | 19.84 | 19.94 | 19.84 | 1,860 |
Mar 15, 2024 | 19.80 | 19.80 | 19.76 | 19.76 | 19.66 | 1,240 |
Mar 14, 2024 | 20.03 | 20.03 | 20.02 | 20.02 | 19.92 | 1,240 |
Mar 13, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.85 | - |
Mar 12, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.81 | - |
Mar 11, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.67 | - |
Mar 8, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.86 | 620 |
Mar 7, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.76 | - |
Mar 6, 2024 | 19.68 | 19.75 | 19.68 | 19.75 | 19.64 | 1,740 |
Mar 5, 2024 | 19.75 | 19.78 | 19.75 | 19.75 | 19.65 | 3,100 |
Mar 4, 2024 | 19.84 | 19.85 | 19.83 | 19.83 | 19.73 | 2,360 |
Mar 1, 2024 | 19.67 | 19.70 | 19.67 | 19.70 | 19.60 | 3,720 |
Feb 29, 2024 | 19.53 | 19.67 | 19.53 | 19.67 | 19.57 | 21,860 |
Feb 28, 2024 | 19.57 | 19.59 | 19.52 | 19.59 | 19.49 | 4,340 |
Feb 27, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.50 | 620 |
Feb 26, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.53 | - |
Feb 23, 2024 | 19.63 | 19.67 | 19.63 | 19.67 | 19.57 | 1,240 |
Feb 22, 2024 | 19.44 | 19.52 | 19.44 | 19.52 | 19.42 | 4,941 |
Feb 21, 2024 | 0.11 Dividend | |||||
Feb 21, 2024 | 19.19 | 19.19 | 19.18 | 19.18 | 19.08 | 5,240 |
Feb 20, 2024 | 19.36 | 19.37 | 19.24 | 19.37 | 19.15 | 35,660 |
Feb 19, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.23 | - |
Feb 16, 2024 | 19.59 | 19.59 | 19.42 | 19.43 | 19.22 | 2,480 |
Feb 15, 2024 | 19.47 | 19.48 | 19.46 | 19.46 | 19.25 | 1,860 |
Feb 14, 2024 | 19.28 | 19.30 | 19.28 | 19.30 | 19.09 | 2,480 |
Feb 13, 2024 | 19.41 | 19.41 | 19.26 | 19.26 | 19.05 | 1,240 |
Feb 12, 2024 | 19.51 | 19.56 | 19.51 | 19.56 | 19.35 | 3,100 |
Feb 9, 2024 | 19.43 | 19.43 | 19.42 | 19.42 | 19.21 | 1,860 |
Feb 8, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.14 | 1,500 |
Feb 7, 2024 | 19.21 | 19.22 | 19.21 | 19.22 | 19.01 | 5,580 |
Feb 6, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.94 | 620 |
Feb 5, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.93 | - |
Feb 2, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.96 | - |
Feb 1, 2024 | 18.86 | 18.90 | 18.86 | 18.86 | 18.66 | 1,705 |
Jan 31, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.83 | 1,240 |
Jan 30, 2024 | 19.10 | 19.10 | 19.09 | 19.10 | 18.89 | 6,902 |
Jan 29, 2024 | 18.97 | 18.99 | 18.97 | 18.97 | 18.77 | 3,100 |
Jan 26, 2024 | 18.90 | 19.01 | 18.90 | 19.01 | 18.80 | 18,100 |
Jan 25, 2024 | 18.91 | 18.92 | 18.90 | 18.92 | 18.71 | 2,480 |
Jan 24, 2024 | 18.96 | 18.96 | 18.95 | 18.95 | 18.75 | 14,355 |
Jan 23, 2024 | 18.83 | 18.84 | 18.82 | 18.82 | 18.62 | 6,200 |
Jan 22, 2024 | 18.82 | 18.89 | 18.81 | 18.81 | 18.61 | 4,340 |
Jan 19, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.42 | 8,440 |
Jan 18, 2024 | 18.39 | 18.40 | 18.39 | 18.40 | 18.20 | 1,860 |
Jan 17, 2024 | 18.38 | 18.39 | 18.32 | 18.36 | 18.16 | 4,340 |
Jan 16, 2024 | 18.45 | 18.50 | 18.44 | 18.50 | 18.30 | 7,591 |
Jan 15, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.35 | - |
Jan 12, 2024 | 18.52 | 18.62 | 18.51 | 18.55 | 18.35 | 13,640 |
Jan 11, 2024 | 18.59 | 18.59 | 18.41 | 18.41 | 18.21 | 21,760 |
Jan 10, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.24 | 620 |
Jan 9, 2024 | 18.42 | 18.42 | 18.39 | 18.39 | 18.19 | 1,240 |
Jan 8, 2024 | 18.21 | 18.28 | 18.21 | 18.27 | 18.07 | 3,720 |
Jan 5, 2024 | 18.17 | 18.29 | 18.11 | 18.29 | 18.09 | 3,076 |
Jan 4, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.07 | 620 |
Jan 3, 2024 | 18.39 | 18.39 | 18.28 | 18.28 | 18.08 | 6,820 |
Dec 29, 2023 | 18.57 | 18.64 | 18.57 | 18.64 | 18.43 | 23,850 |
Dec 28, 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 18.39 | 1,269 |
Dec 27, 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.31 | - |
Dec 22, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.26 | - |
Dec 21, 2023 | 18.34 | 18.40 | 18.34 | 18.40 | 18.20 | 6,200 |
Dec 20, 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.33 | 620 |
Dec 19, 2023 | 18.41 | 18.43 | 18.41 | 18.43 | 18.23 | 2,480 |
Dec 18, 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.13 | 1,240 |
Dec 15, 2023 | 18.38 | 18.38 | 18.29 | 18.33 | 18.13 | 2,480 |
Dec 14, 2023 | 18.30 | 18.35 | 18.30 | 18.34 | 18.14 | 4,340 |
Dec 13, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.81 | - |
Dec 12, 2023 | 17.95 | 17.95 | 17.86 | 17.92 | 17.72 | 1,860 |
Dec 11, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.63 | 1,240 |
Dec 8, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.54 | 620 |
Dec 7, 2023 | 17.64 | 17.69 | 17.63 | 17.69 | 17.49 | 1,860 |
Dec 6, 2023 | 17.73 | 17.74 | 17.71 | 17.71 | 17.52 | 3,606 |
Dec 5, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.47 | 502 |
Dec 4, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.56 | 502 |
Dec 1, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.51 | - |
Nov 30, 2023 | 17.64 | 17.66 | 17.64 | 17.66 | 17.47 | 10,330 |
Nov 29, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.45 | - |
Nov 28, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 17.45 | - |
Nov 27, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.42 | - |
Nov 24, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.42 | - |
Nov 23, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.42 | - |
Nov 22, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.40 | - |
Nov 21, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 17.32 | - |
Nov 20, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 17.32 | - |
Nov 17, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.20 | - |
Nov 16, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.16 | 502 |
Nov 15, 2023 | 0.05 Dividend | |||||
Nov 15, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.23 | 502 |
Nov 14, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.18 | - |
Nov 13, 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 16.83 | - |
Related Tickers
CNYA iShares MSCI China A ETF
37.90
+8.94%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
35.44
+7.98%
KGRN KraneShares MSCI China Clean Technology ETF
28.00
+6.76%
KALL KraneShares MSCI All China Index ETF
27.26
+6.48%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
30.93
+4.88%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
39.52
+4.86%
CHIQ Global X MSCI China Consumer Discretionary ETF
25.00
+4.65%
AIA iShares Asia 50 ETF
77.40
+2.10%
EWX SPDR S&P Emerging Markets Small Cap ETF
64.79
+1.85%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.53
+1.83%
GMF SPDR S&P Emerging Asia Pacific ETF
130.43
+1.70%
FLHK Franklin FTSE Hong Kong ETF
21.00
+1.70%
UEVM VictoryShares Emerging Markets Value Momentum ETF
51.68
+1.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
33.95
+1.53%
FLAX Franklin FTSE Asia ex Japan ETF
25.91
+1.46%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.23
+1.43%
PXH Invesco FTSE RAFI Emerging Markets ETF
23.20
+1.40%
SPEM SPDR Portfolio Emerging Markets ETF
42.82
+1.13%
EYLD Cambria Emerging Shareholder Yield ETF
35.01
+1.13%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
21.27
+1.07%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.96
+1.06%
EMGF iShares Emerging Markets Equity Factor ETF
51.49
+1.02%
RAAX VanEck Inflation Allocation ETF
29.62
+0.99%
DINT Davis Select International ETF
25.69
+0.81%
RNEM First Trust Emerging Markets Equity Select ETF
55.22
+0.80%
NUEM Nuveen ESG Emerging Markets Equity ETF
32.11
+0.75%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.78
+0.74%
ESPO VanEck Video Gaming and eSports ETF
77.20
+0.63%
DEM WisdomTree Emerging Markets High Dividend Fund
45.12
+0.62%
IXC iShares Global Energy ETF
43.06
+0.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.03
+0.57%
USCI United States Commodity Index Fund, LP
64.36
+0.56%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.52
+0.55%
IPKW Invesco International BuyBack Achievers ETF
43.09
+0.54%
FILL iShares MSCI Global Energy Producers ETF
26.33
+0.47%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
98.52
+0.47%
SLX VanEck Steel ETF
70.07
+0.44%
FDEM Fidelity Emerging Markets Multifactor ETF
27.46
+0.44%
VDE Vanguard Energy Index Fund ETF Shares
130.61
+0.43%
FENY Fidelity MSCI Energy Index ETF
25.68
+0.43%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.98
+0.43%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.26
+0.37%
FTXN First Trust Nasdaq Oil & Gas ETF
31.10
+0.35%
XLE The Energy Select Sector SPDR Fund
93.51
+0.35%
RSPG Invesco S&P 500 Equal Weight Energy ETF
81.94
+0.34%
COPX Global X Copper Miners ETF
47.91
+0.31%
RINF ProShares Inflation Expectations ETF
32.66
+0.31%
IYM iShares U.S. Basic Materials ETF
149.11
+0.28%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.25
+0.25%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.39
+0.24%
IDOG ALPS International Sector Dividend Dogs ETF
31.34
+0.22%
CBON VanEck China Bond ETF
22.47
+0.22%
DWLD Davis Select Worldwide ETF
39.71
+0.22%
ROAM Hartford Multifactor Emerging Markets ETF
25.54
+0.20%
XME SPDR S&P Metals and Mining ETF
63.86
+0.20%
RLY SPDR SSgA Multi-Asset Real Return ETF
29.18
+0.18%
GXG Global X MSCI Colombia ETF
23.52
+0.17%
SMH VanEck Semiconductor ETF
248.22
+0.16%
FLTR VanEck IG Floating Rate ETF
25.42
+0.12%
GCOW Pacer Global Cash Cows Dividend ETF
36.29
+0.11%
PRN Invesco Dorsey Wright Industrials Momentum ETF
154.16
+0.10%
MLPX Global X MLP & Energy Infrastructure ETF
56.70
+0.09%
NANR SPDR S&P North American Natural Resources ETF
58.03
+0.08%
FYLD Cambria Foreign Shareholder Yield ETF
27.99
+0.07%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.74
+0.07%
VNLA Janus Henderson Short Duration Income ETF
48.87
+0.06%
VRIG Invesco Variable Rate Investment Grade ETF
25.13
+0.06%
PSI Invesco Semiconductors ETF
57.25
+0.05%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.51
+0.04%
BAB Invesco Taxable Municipal Bond ETF
27.27
+0.04%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.85
+0.03%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
74.57
+0.03%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.31
+0.03%
PAVE Global X U.S. Infrastructure Development ETF
41.03
+0.02%
PULS PGIM Ultra Short Bond ETF
49.60
+0.02%
MEAR BlackRock Short Maturity Municipal Bond ETF
50.17
+0.02%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.75
0.00%
JPST JPMorgan Ultra-Short Income ETF
50.48
0.00%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
35.42
-0.00%
XHB SPDR S&P Homebuilders ETF
121.33
-0.01%
PSCI Invesco S&P SmallCap Industrials ETF
130.35
-0.02%
FLOT iShares Floating Rate Bond ETF
50.89
-0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.80
-0.02%
FLBL Franklin Senior Loan ETF
24.21
-0.02%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.27
-0.02%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.11
-0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.53
-0.03%
STIP iShares 0-5 Year TIPS Bond ETF
100.85
-0.03%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.47
-0.04%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.25
-0.04%
GSY Invesco Ultra Short Duration ETF
50.16
-0.04%
THD iShares MSCI Thailand ETF
67.02
-0.04%
FSMB First Trust Short Duration Managed Municipal ETF
20.00
-0.05%
YLD Principal Active High Yield ETF
19.47
-0.05%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
73.19
-0.05%
VPC Virtus Private Credit ETF
22.20
-0.07%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.62
-0.07%
USTB VictoryShares Short-Term Bond ETF
50.58
-0.08%
SCHO Schwab Short-Term U.S. Treasury ETF
48.57
-0.08%
JMUB JPMorgan Municipal ETF
50.93
-0.09%