LSE - Delayed Quote USD
Xtrackers MSCI World Energy UCITS ETF 1C (XDW0.L)
47.52
+0.66
+(1.41%)
At close: April 17 at 4:35:24 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 46.84 | 47.52 | 46.58 | 47.52 | 47.52 | 9,566 |
Apr 16, 2025 | 45.63 | 46.95 | 45.14 | 46.86 | 46.86 | 5,688 |
Apr 15, 2025 | 46.19 | 46.47 | 45.80 | 46.14 | 46.14 | 10,619 |
Apr 14, 2025 | 46.11 | 46.44 | 45.64 | 45.70 | 45.70 | 23,750 |
Apr 11, 2025 | 44.79 | 44.98 | 44.00 | 44.13 | 44.13 | 9,862 |
Apr 10, 2025 | 47.06 | 47.10 | 44.56 | 44.56 | 44.56 | 4,186 |
Apr 9, 2025 | 44.29 | 44.53 | 42.74 | 43.44 | 43.44 | 9,615 |
Apr 8, 2025 | 45.88 | 46.36 | 45.06 | 45.19 | 45.19 | 4,992 |
Apr 7, 2025 | 43.12 | 46.10 | 42.74 | 44.62 | 44.62 | 1,027,918 |
Apr 4, 2025 | 49.51 | 50.11 | 46.44 | 46.58 | 46.58 | 24,477 |
Apr 3, 2025 | 52.24 | 52.29 | 50.70 | 50.78 | 50.78 | 19,492 |
Apr 2, 2025 | 52.52 | 53.31 | 52.51 | 53.26 | 53.26 | 11,708 |
Apr 1, 2025 | 53.05 | 53.65 | 52.77 | 53.11 | 53.11 | 8,614 |
Mar 31, 2025 | 52.42 | 53.29 | 52.24 | 53.14 | 53.14 | 7,290 |
Mar 28, 2025 | 53.00 | 53.02 | 52.48 | 52.53 | 52.53 | 2,613 |
Mar 27, 2025 | 53.39 | 53.39 | 52.99 | 53.27 | 53.27 | 10,488 |
Mar 26, 2025 | 52.82 | 53.80 | 52.82 | 53.49 | 53.49 | 4,819 |
Mar 25, 2025 | 52.52 | 53.31 | 52.42 | 52.86 | 52.86 | 6,067 |
Mar 24, 2025 | 52.18 | 52.99 | 51.82 | 52.69 | 52.69 | 10,234 |
Mar 21, 2025 | 52.51 | 52.60 | 52.05 | 52.11 | 52.11 | 3,257 |
Mar 20, 2025 | 52.52 | 52.62 | 51.66 | 52.36 | 52.36 | 16,452 |
Mar 19, 2025 | 51.52 | 52.19 | 51.45 | 52.15 | 52.15 | 6,940 |
Mar 18, 2025 | 51.59 | 51.77 | 51.36 | 51.43 | 51.43 | 43,845 |
Mar 17, 2025 | 50.59 | 51.42 | 50.51 | 51.43 | 51.43 | 6,513 |
Mar 14, 2025 | 49.73 | 50.52 | 49.62 | 50.37 | 50.37 | 8,113 |
Mar 13, 2025 | 49.59 | 49.94 | 49.54 | 49.63 | 49.63 | 18,491 |
Mar 12, 2025 | 49.40 | 49.80 | 49.29 | 49.74 | 49.74 | 14,781 |
Mar 11, 2025 | 50.14 | 50.14 | 49.19 | 49.45 | 49.45 | 28,786 |
Mar 10, 2025 | 49.17 | 49.86 | 49.11 | 49.62 | 49.62 | 12,807 |
Mar 7, 2025 | 48.29 | 49.52 | 48.29 | 48.93 | 48.93 | 24,658 |
Mar 6, 2025 | 48.61 | 48.82 | 48.15 | 48.70 | 48.70 | 55,891 |
Mar 5, 2025 | 48.97 | 49.27 | 47.87 | 47.85 | 47.85 | 23,701 |
Mar 4, 2025 | 49.04 | 49.62 | 48.11 | 48.49 | 48.49 | 28,680 |
Mar 3, 2025 | 50.66 | 51.32 | 50.51 | 50.51 | 50.51 | 584,767 |
Feb 28, 2025 | 49.98 | 50.30 | 49.74 | 50.15 | 50.15 | 2,391 |
Feb 27, 2025 | 50.14 | 50.47 | 50.06 | 50.35 | 50.35 | 5,974 |
Feb 26, 2025 | 50.15 | 50.32 | 50.00 | 50.21 | 50.21 | 4,155 |
Feb 25, 2025 | 50.84 | 50.94 | 49.90 | 49.90 | 49.90 | 4,013 |
Feb 24, 2025 | 51.04 | 51.08 | 50.69 | 50.89 | 50.89 | 11,213 |
Feb 21, 2025 | 51.72 | 51.81 | 51.09 | 51.26 | 51.26 | 12,615 |
Feb 20, 2025 | 51.32 | 51.46 | 51.19 | 51.40 | 51.40 | 7,774 |
Feb 19, 2025 | 51.29 | 51.75 | 51.09 | 51.44 | 51.44 | 2,778 |
Feb 18, 2025 | 50.92 | 51.06 | 50.70 | 50.99 | 50.99 | 1,817 |
Feb 17, 2025 | 50.59 | 50.88 | 50.59 | 50.82 | 50.82 | 2,171 |
Feb 14, 2025 | 50.69 | 51.32 | 50.64 | 51.00 | 51.00 | 37,245 |
Feb 13, 2025 | 50.28 | 50.57 | 50.00 | 50.49 | 50.49 | 11,296 |
Feb 12, 2025 | 51.24 | 51.36 | 50.86 | 50.93 | 50.93 | 2,932 |
Feb 11, 2025 | 50.94 | 51.40 | 50.82 | 51.24 | 51.24 | 16,086 |
Feb 10, 2025 | 50.12 | 50.70 | 50.12 | 50.67 | 50.67 | 7,126 |
Feb 7, 2025 | 49.96 | 50.27 | 49.89 | 49.94 | 49.94 | 5,744 |
Feb 6, 2025 | 50.64 | 50.85 | 50.04 | 50.08 | 50.08 | 6,154 |
Feb 5, 2025 | 50.30 | 50.59 | 50.30 | 50.55 | 50.55 | 14,269 |
Feb 4, 2025 | 49.93 | 50.33 | 49.03 | 50.30 | 50.30 | 18,156 |
Feb 3, 2025 | 49.42 | 49.43 | 48.18 | 49.36 | 49.36 | 8,005 |
Jan 31, 2025 | 50.33 | 50.56 | 49.39 | 49.95 | 49.95 | 15,338 |
Jan 30, 2025 | 50.21 | 50.58 | 49.97 | 50.43 | 50.43 | 4,669 |
Jan 29, 2025 | 49.87 | 50.06 | 49.61 | 50.06 | 50.06 | 29,628 |
Jan 28, 2025 | 50.20 | 50.54 | 49.86 | 49.86 | 49.86 | 59,915 |
Jan 27, 2025 | 50.89 | 51.05 | 50.13 | 50.24 | 50.24 | 36,832 |
Jan 24, 2025 | 51.34 | 51.60 | 50.94 | 51.08 | 51.08 | 56,269 |
Jan 23, 2025 | 51.16 | 51.60 | 50.58 | 51.17 | 51.17 | 6,553 |
Jan 22, 2025 | 51.72 | 51.91 | 51.39 | 51.62 | 51.62 | 8,018 |
Jan 21, 2025 | 52.13 | 52.30 | 51.71 | 52.03 | 52.03 | 14,780 |
Jan 20, 2025 | 52.28 | 52.45 | 52.00 | 52.21 | 52.21 | 57,835 |
Jan 17, 2025 | 51.80 | 52.03 | 51.68 | 52.01 | 52.01 | 5,807 |
Jan 16, 2025 | 51.44 | 51.54 | 51.06 | 51.37 | 51.37 | 32,505 |
Jan 15, 2025 | 50.80 | 51.35 | 50.73 | 51.31 | 51.31 | 1,738 |
Jan 14, 2025 | 50.30 | 50.54 | 49.91 | 50.40 | 50.40 | 19,513 |
Jan 13, 2025 | 49.66 | 50.64 | 49.66 | 50.58 | 50.58 | 24,678 |
Jan 10, 2025 | 49.75 | 50.20 | 49.32 | 49.53 | 49.53 | 197,485 |
Jan 9, 2025 | 49.45 | 49.70 | 49.16 | 49.65 | 49.65 | 302,705 |
Jan 8, 2025 | 49.89 | 49.95 | 49.26 | 49.45 | 49.45 | 39,489 |
Jan 7, 2025 | 49.31 | 49.95 | 49.31 | 49.77 | 49.77 | 200,522 |
Jan 6, 2025 | 49.27 | 49.85 | 49.20 | 49.69 | 49.69 | 18,790 |
Jan 3, 2025 | 48.92 | 49.26 | 48.79 | 49.12 | 49.12 | 3,758 |
Jan 2, 2025 | 48.70 | 48.92 | 48.10 | 48.79 | 48.79 | 9,108 |
Dec 31, 2024 | 47.97 | 47.97 | 47.42 | 47.82 | 47.82 | 48 |
Dec 30, 2024 | 47.52 | 47.77 | 47.24 | 47.58 | 47.58 | 2,408 |
Dec 27, 2024 | 47.34 | 47.76 | 47.24 | 47.68 | 47.68 | 7,994 |
Dec 24, 2024 | 47.38 | 47.48 | 47.24 | 47.31 | 47.31 | 1,032 |
Dec 23, 2024 | 47.08 | 47.39 | 46.71 | 46.86 | 46.86 | 4,974 |
Dec 20, 2024 | 46.46 | 46.98 | 46.26 | 46.93 | 46.93 | 3,328 |
Dec 19, 2024 | 46.87 | 47.37 | 46.76 | 46.77 | 46.77 | 7,141 |
Dec 18, 2024 | 48.02 | 48.25 | 47.82 | 47.96 | 47.96 | 86,746 |
Dec 17, 2024 | 48.25 | 48.25 | 47.66 | 47.81 | 47.81 | 4,009 |
Dec 16, 2024 | 49.33 | 49.40 | 48.68 | 48.67 | 48.67 | 7,520 |
Dec 13, 2024 | 49.78 | 49.88 | 49.20 | 49.41 | 49.41 | 2,116 |
Dec 12, 2024 | 50.14 | 50.14 | 49.56 | 49.66 | 49.66 | 38,445 |
Dec 11, 2024 | 49.99 | 50.07 | 49.76 | 49.88 | 49.88 | 7,840 |
Dec 10, 2024 | 50.36 | 50.62 | 50.00 | 50.31 | 50.31 | 27,641 |
Dec 9, 2024 | 50.44 | 51.11 | 50.37 | 50.77 | 50.77 | 3,796 |
Dec 6, 2024 | 51.01 | 51.03 | 50.22 | 50.38 | 50.38 | 19,702 |
Dec 5, 2024 | 50.82 | 51.18 | 50.73 | 51.03 | 51.03 | 6,904 |
Dec 4, 2024 | 51.84 | 52.08 | 51.01 | 51.01 | 51.01 | 3,709 |
Dec 3, 2024 | 51.69 | 52.11 | 51.69 | 51.81 | 51.81 | 10,985 |
Dec 2, 2024 | 52.04 | 52.17 | 51.30 | 51.33 | 51.33 | 4,343 |
Nov 29, 2024 | 52.04 | 52.18 | 51.95 | 52.12 | 52.12 | 41,006 |
Nov 28, 2024 | 51.92 | 52.06 | 51.78 | 52.02 | 52.02 | 3,399 |
Nov 27, 2024 | 51.90 | 52.21 | 51.84 | 52.11 | 52.11 | 14,244 |
Nov 26, 2024 | 52.06 | 52.25 | 51.77 | 51.92 | 51.92 | 3,350 |
Nov 25, 2024 | 53.30 | 53.58 | 52.51 | 52.51 | 52.51 | 12,665 |
Nov 22, 2024 | 53.33 | 54.05 | 52.58 | 53.26 | 53.26 | 1,869 |
Nov 21, 2024 | 52.99 | 53.30 | 52.54 | 53.18 | 53.18 | 18,413 |
Nov 20, 2024 | 52.35 | 52.41 | 52.17 | 52.17 | 52.17 | 4,776 |
Nov 19, 2024 | 52.33 | 52.76 | 51.98 | 52.26 | 52.26 | 4,455 |
Nov 18, 2024 | 52.02 | 52.33 | 51.74 | 52.32 | 52.32 | 7,537 |
Nov 15, 2024 | 51.41 | 52.22 | 51.41 | 51.74 | 51.74 | 3,033 |
Nov 14, 2024 | 51.66 | 51.99 | 51.60 | 51.85 | 51.85 | 8,920 |
Nov 13, 2024 | 51.52 | 51.53 | 51.00 | 51.29 | 51.29 | 8,549 |
Nov 12, 2024 | 51.70 | 51.77 | 51.26 | 51.36 | 51.36 | 16,689 |
Nov 11, 2024 | 51.58 | 51.88 | 51.46 | 51.56 | 51.56 | 4,809 |
Nov 8, 2024 | 51.63 | 51.63 | 51.21 | 51.37 | 51.37 | 13,468 |
Nov 7, 2024 | 51.73 | 51.87 | 51.30 | 51.41 | 51.41 | 14,208 |
Nov 6, 2024 | 51.30 | 51.45 | 50.63 | 51.34 | 51.34 | 200,379 |
Nov 5, 2024 | 50.31 | 50.51 | 50.04 | 50.51 | 50.51 | 13,617 |
Nov 4, 2024 | 49.85 | 50.20 | 49.42 | 50.06 | 50.06 | 2,322 |
Nov 1, 2024 | 49.47 | 50.22 | 49.47 | 49.70 | 49.70 | 6,607 |
Oct 31, 2024 | 49.69 | 49.76 | 49.31 | 49.53 | 49.53 | 4,286 |
Oct 30, 2024 | 49.54 | 49.79 | 49.38 | 49.52 | 49.52 | 2,732 |
Oct 29, 2024 | 49.98 | 50.16 | 49.43 | 49.43 | 49.43 | 3,647 |
Oct 28, 2024 | 50.12 | 50.12 | 49.41 | 49.92 | 49.92 | 17,972 |
Oct 25, 2024 | 50.43 | 50.69 | 50.22 | 50.66 | 50.66 | 2,768 |
Oct 24, 2024 | 50.61 | 50.83 | 50.31 | 50.31 | 50.31 | 2,547 |
Oct 23, 2024 | 50.68 | 50.93 | 50.17 | 50.30 | 50.30 | 9,382 |
Oct 22, 2024 | 50.55 | 50.85 | 50.53 | 50.74 | 50.74 | 26,030 |
Oct 21, 2024 | 50.76 | 51.24 | 50.55 | 50.67 | 50.67 | 2,480 |
Oct 18, 2024 | 50.96 | 51.06 | 50.42 | 50.50 | 50.50 | 18,534 |
Oct 17, 2024 | 50.54 | 50.91 | 50.44 | 50.76 | 50.76 | 15,021 |
Oct 16, 2024 | 50.45 | 50.79 | 50.36 | 50.60 | 50.60 | 11,348 |
Oct 15, 2024 | 51.16 | 51.55 | 50.37 | 50.75 | 50.75 | 16,327 |
Oct 14, 2024 | 52.06 | 52.14 | 51.79 | 51.94 | 51.94 | 19,139 |
Oct 11, 2024 | 51.86 | 52.18 | 51.66 | 52.09 | 52.09 | 7,254 |
Oct 10, 2024 | 51.61 | 52.03 | 51.47 | 51.79 | 51.79 | 3,186 |
Oct 9, 2024 | 51.24 | 51.47 | 51.05 | 51.40 | 51.40 | 18,128 |
Oct 8, 2024 | 52.35 | 52.66 | 51.13 | 51.31 | 51.31 | 15,485 |
Oct 7, 2024 | 52.33 | 52.83 | 52.29 | 52.72 | 52.72 | 14,665 |
Oct 4, 2024 | 51.78 | 52.27 | 51.78 | 52.18 | 52.18 | 5,378 |
Oct 3, 2024 | 50.94 | 51.64 | 50.93 | 51.41 | 51.41 | 4,814 |
Oct 2, 2024 | 50.87 | 51.45 | 50.84 | 50.89 | 50.89 | 15,215 |
Oct 1, 2024 | 49.48 | 50.44 | 48.96 | 50.44 | 50.44 | 61,434 |
Sep 30, 2024 | 49.42 | 49.58 | 49.05 | 49.22 | 49.22 | 33,601 |
Sep 27, 2024 | 48.47 | 49.11 | 48.47 | 49.06 | 49.06 | 2,150 |
Sep 26, 2024 | 49.45 | 49.45 | 48.11 | 48.64 | 48.64 | 34,901 |
Sep 25, 2024 | 50.37 | 50.41 | 49.85 | 49.84 | 49.84 | 7,559 |
Sep 24, 2024 | 50.63 | 50.80 | 50.43 | 50.45 | 50.45 | 9,285 |
Sep 23, 2024 | 49.68 | 50.50 | 49.63 | 50.22 | 50.22 | 9,007 |
Sep 20, 2024 | 50.01 | 50.03 | 49.57 | 49.53 | 49.53 | 71,371 |
Sep 19, 2024 | 49.94 | 50.22 | 49.81 | 50.17 | 50.17 | 4,703 |
Sep 18, 2024 | 49.18 | 49.29 | 49.11 | 49.23 | 49.23 | 6,251 |
Sep 17, 2024 | 48.85 | 49.26 | 48.73 | 49.13 | 49.13 | 17,201 |
Sep 16, 2024 | 48.27 | 48.71 | 48.27 | 48.46 | 48.46 | 1,120 |
Sep 13, 2024 | 48.20 | 48.54 | 48.18 | 48.36 | 48.36 | 8,474 |
Sep 12, 2024 | 47.75 | 48.10 | 47.50 | 48.04 | 48.04 | 6,751 |
Sep 11, 2024 | 47.68 | 47.97 | 46.86 | 47.24 | 47.24 | 26,934 |
Sep 10, 2024 | 48.53 | 48.70 | 47.62 | 47.86 | 47.86 | 29,696 |
Sep 9, 2024 | 48.62 | 48.77 | 48.44 | 48.78 | 48.78 | 4,056 |
Sep 6, 2024 | 49.34 | 49.34 | 48.51 | 48.44 | 48.44 | 4,222 |
Sep 5, 2024 | 49.30 | 49.64 | 49.30 | 49.33 | 49.33 | 21,215 |
Sep 4, 2024 | 49.55 | 50.01 | 49.54 | 49.75 | 49.75 | 13,933 |
Sep 3, 2024 | 51.27 | 51.28 | 49.67 | 49.81 | 49.81 | 7,199 |
Sep 2, 2024 | 51.07 | 51.27 | 50.99 | 51.17 | 51.17 | 5,074 |
Aug 30, 2024 | 51.42 | 51.44 | 50.79 | 50.81 | 50.81 | 3,715 |
Aug 29, 2024 | 50.73 | 51.12 | 50.68 | 51.14 | 51.14 | 2,767 |
Aug 28, 2024 | 50.97 | 51.25 | 50.73 | 50.85 | 50.85 | 25,061 |
Aug 27, 2024 | 51.57 | 51.85 | 51.29 | 51.31 | 51.31 | 9,775 |
Aug 23, 2024 | 50.38 | 50.93 | 50.38 | 50.93 | 50.93 | 1,301 |
Aug 22, 2024 | 50.18 | 50.29 | 50.07 | 50.23 | 50.23 | 6,449 |
Aug 21, 2024 | 50.28 | 50.57 | 50.22 | 50.57 | 50.57 | 10,193 |
Aug 20, 2024 | 51.20 | 51.23 | 50.30 | 50.30 | 50.30 | 3,142 |
Aug 19, 2024 | 50.83 | 51.65 | 50.83 | 51.60 | 51.60 | 5,207 |
Aug 16, 2024 | 50.99 | 51.05 | 50.61 | 50.92 | 50.92 | 1,690 |
Aug 15, 2024 | 50.44 | 51.11 | 50.43 | 51.11 | 51.11 | 5,837 |
Aug 14, 2024 | 50.15 | 50.35 | 50.14 | 50.27 | 50.27 | 20,579 |
Aug 13, 2024 | 50.63 | 50.63 | 49.87 | 50.02 | 50.02 | 4,232 |
Aug 12, 2024 | 50.20 | 50.57 | 50.12 | 50.35 | 50.35 | 17,938 |
Aug 9, 2024 | 50.00 | 50.03 | 49.63 | 49.97 | 49.97 | 5,513 |
Aug 8, 2024 | 49.09 | 49.63 | 48.85 | 49.63 | 49.63 | 9,340 |
Aug 7, 2024 | 48.70 | 49.62 | 48.70 | 49.60 | 49.60 | 10,360 |
Aug 6, 2024 | 48.47 | 48.92 | 48.23 | 48.54 | 48.54 | 36,066 |
Aug 5, 2024 | 49.47 | 49.48 | 47.86 | 47.99 | 47.99 | 16,523 |
Aug 2, 2024 | 50.31 | 50.66 | 49.26 | 49.20 | 49.20 | 5,508 |
Aug 1, 2024 | 51.30 | 51.83 | 50.68 | 50.68 | 50.68 | 2,085 |
Jul 31, 2024 | 51.46 | 51.92 | 51.40 | 51.72 | 51.72 | 17,967 |
Jul 30, 2024 | 50.66 | 50.93 | 50.48 | 50.78 | 50.78 | 12,233 |
Jul 29, 2024 | 51.07 | 51.32 | 50.32 | 50.43 | 50.43 | 6,005 |
Jul 26, 2024 | 50.91 | 51.11 | 50.67 | 50.67 | 50.67 | 6,669 |
Jul 25, 2024 | 50.14 | 50.58 | 49.87 | 50.53 | 50.53 | 10,287 |
Jul 24, 2024 | 50.22 | 50.62 | 50.05 | 50.46 | 50.46 | 23,637 |
Jul 23, 2024 | 51.01 | 51.08 | 50.34 | 50.34 | 50.34 | 6,547 |
Jul 22, 2024 | 51.20 | 51.35 | 50.92 | 51.17 | 51.17 | 4,901 |
Jul 19, 2024 | 51.79 | 51.82 | 51.31 | 51.45 | 51.45 | 82,162 |
Jul 18, 2024 | 51.99 | 52.15 | 51.78 | 52.15 | 52.15 | 10,449 |
Jul 17, 2024 | 51.21 | 51.94 | 51.13 | 51.54 | 51.54 | 21,409 |
Jul 16, 2024 | 51.16 | 51.27 | 50.77 | 51.11 | 51.11 | 47,848 |
Jul 15, 2024 | 50.80 | 51.42 | 50.78 | 51.25 | 51.25 | 78,129 |
Jul 12, 2024 | 50.80 | 50.96 | 50.54 | 50.76 | 50.76 | 7,917 |
Jul 11, 2024 | 50.28 | 50.70 | 50.04 | 50.60 | 50.60 | 3,764 |
Jul 10, 2024 | 49.73 | 50.05 | 49.71 | 50.13 | 50.13 | 2,819 |
Jul 9, 2024 | 50.22 | 50.44 | 49.80 | 49.99 | 49.99 | 23,181 |
Jul 8, 2024 | 50.59 | 50.61 | 50.32 | 50.32 | 50.32 | 15,062 |
Jul 5, 2024 | 51.60 | 51.86 | 50.68 | 50.84 | 50.84 | 12,268 |
Jul 4, 2024 | 51.27 | 51.61 | 51.22 | 51.61 | 51.61 | 10,293 |
Jul 3, 2024 | 51.08 | 51.31 | 51.00 | 51.17 | 51.17 | 12,743 |
Jul 2, 2024 | 50.81 | 51.28 | 50.81 | 51.04 | 51.04 | 31,223 |
Jul 1, 2024 | 51.09 | 51.26 | 50.68 | 50.79 | 50.79 | 8,782 |
Jun 28, 2024 | 50.67 | 51.05 | 50.64 | 50.75 | 50.75 | 10,566 |
Jun 27, 2024 | 50.36 | 50.70 | 50.35 | 50.42 | 50.42 | 12,064 |
Jun 26, 2024 | 50.74 | 50.79 | 50.09 | 50.15 | 50.15 | 72,015 |
Jun 25, 2024 | 50.76 | 50.86 | 50.42 | 50.52 | 50.52 | 12,364 |
Jun 24, 2024 | 49.48 | 50.47 | 49.27 | 50.44 | 50.44 | 17,753 |
Jun 21, 2024 | 49.69 | 49.91 | 49.62 | 49.76 | 49.76 | 17,491 |
Jun 20, 2024 | 49.25 | 49.92 | 49.19 | 49.79 | 49.79 | 6,779 |
Jun 19, 2024 | 49.04 | 49.29 | 49.04 | 49.17 | 49.17 | 16,977 |
Jun 18, 2024 | 48.84 | 49.44 | 48.72 | 49.26 | 49.26 | 31,475 |
Jun 17, 2024 | 48.58 | 48.80 | 48.57 | 48.76 | 48.76 | 8,012 |
Jun 14, 2024 | 49.18 | 49.18 | 48.61 | 48.72 | 48.72 | 11,536 |
Jun 13, 2024 | 49.55 | 49.90 | 49.11 | 49.15 | 49.15 | 359,360 |
Jun 12, 2024 | 50.27 | 50.61 | 49.86 | 49.86 | 49.86 | 8,391 |
Jun 11, 2024 | 50.34 | 50.34 | 49.68 | 50.02 | 50.02 | 19,415 |
Jun 10, 2024 | 49.81 | 50.36 | 49.77 | 50.35 | 50.35 | 24,366 |
Jun 7, 2024 | 50.28 | 50.47 | 49.90 | 50.06 | 50.06 | 8,554 |
Jun 6, 2024 | 50.20 | 50.27 | 49.87 | 50.11 | 50.11 | 13,992 |
Jun 5, 2024 | 49.86 | 50.11 | 49.76 | 49.81 | 49.81 | 18,802 |
Jun 4, 2024 | 50.32 | 50.54 | 49.41 | 49.73 | 49.73 | 81,577 |
Jun 3, 2024 | 51.84 | 51.96 | 50.83 | 50.86 | 50.86 | 9,004 |
May 31, 2024 | 50.91 | 51.24 | 50.60 | 51.15 | 51.15 | 10,635 |
May 30, 2024 | 50.36 | 50.81 | 50.36 | 50.76 | 50.76 | 2,184 |
May 29, 2024 | 51.35 | 51.48 | 50.58 | 50.60 | 50.60 | 2,617 |
May 28, 2024 | 51.11 | 51.30 | 51.00 | 51.29 | 51.29 | 11,710 |
May 24, 2024 | 50.76 | 51.12 | 50.59 | 51.00 | 51.00 | 4,865 |
May 23, 2024 | 51.13 | 51.38 | 50.98 | 51.01 | 51.01 | 4,751 |
May 22, 2024 | 51.64 | 51.82 | 51.03 | 51.16 | 51.16 | 50,939 |
May 21, 2024 | 52.05 | 52.33 | 51.77 | 52.22 | 52.22 | 16,764 |
May 20, 2024 | 52.33 | 52.58 | 52.22 | 52.25 | 52.25 | 7,274 |
May 17, 2024 | 51.71 | 51.98 | 51.61 | 51.97 | 51.97 | 11,444 |
May 16, 2024 | 52.03 | 52.20 | 51.51 | 51.87 | 51.87 | 7,848 |
May 15, 2024 | 52.09 | 52.09 | 51.27 | 51.85 | 51.85 | 16,812 |
May 14, 2024 | 52.04 | 52.04 | 51.75 | 51.80 | 51.80 | 6,473 |
May 13, 2024 | 51.98 | 52.21 | 51.90 | 51.85 | 51.85 | 12,683 |
May 10, 2024 | 52.44 | 52.60 | 52.12 | 52.25 | 52.25 | 1,502,136 |
May 9, 2024 | 51.52 | 52.06 | 51.45 | 51.99 | 51.99 | 10,338 |
May 8, 2024 | 51.30 | 51.57 | 51.07 | 51.57 | 51.57 | 42,740 |
May 7, 2024 | 51.58 | 51.80 | 51.44 | 51.68 | 51.68 | 13,557 |
May 3, 2024 | 51.15 | 51.15 | 50.75 | 50.85 | 50.85 | 5,236 |
May 2, 2024 | 50.93 | 51.26 | 50.76 | 51.01 | 51.01 | 16,833 |
May 1, 2024 | 51.67 | 51.67 | 50.68 | 50.70 | 50.70 | 19,412 |
Apr 30, 2024 | 52.80 | 52.93 | 52.09 | 52.09 | 52.09 | 58,881 |
Apr 29, 2024 | 52.60 | 52.85 | 52.42 | 52.68 | 52.68 | 16,907 |
Apr 26, 2024 | 53.08 | 53.08 | 52.18 | 52.32 | 52.32 | 149,294 |
Apr 25, 2024 | 52.72 | 52.87 | 52.27 | 52.52 | 52.52 | 14,478 |
Apr 24, 2024 | 52.48 | 52.67 | 52.29 | 52.40 | 52.40 | 6,354 |
Apr 23, 2024 | 52.30 | 52.42 | 51.96 | 52.27 | 52.27 | 14,668 |
Apr 22, 2024 | 51.95 | 52.20 | 51.71 | 52.12 | 52.12 | 68,298 |
Apr 19, 2024 | 51.50 | 52.21 | 51.18 | 52.01 | 52.01 | 15,612 |
Apr 18, 2024 | 51.66 | 51.74 | 51.33 | 51.74 | 51.74 | 8,102 |
Apr 17, 2024 | 51.61 | 52.04 | 51.56 | 51.71 | 51.71 | 35,785 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%