LSE - Delayed Quote USD
Xtrackers MSCI World Consumer Discretionary UCITS ETF 1C (XDWC.L)
54.88
-0.80
(-1.44%)
At close: April 17 at 1:57:09 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 | 55.19 | 55.40 | 55.19 | 54.88 | 54.88 | 1 |
Apr 16, 2025 | 55.13 | 55.50 | 55.13 | 55.68 | 55.68 | 1,420 |
Apr 15, 2025 | 56.04 | 56.24 | 55.85 | 56.03 | 56.03 | 10,538 |
Apr 14, 2025 | 56.29 | 56.84 | 55.91 | 55.88 | 55.88 | 151 |
Apr 11, 2025 | 55.38 | 56.01 | 54.48 | 54.56 | 54.56 | 4,370 |
Apr 10, 2025 | 56.07 | 57.33 | 55.88 | 55.06 | 55.06 | 1,266 |
Apr 9, 2025 | 52.24 | 52.62 | 51.61 | 52.12 | 52.12 | 8,948 |
Apr 8, 2025 | 53.87 | 54.57 | 53.55 | 53.82 | 53.82 | 1,735 |
Apr 7, 2025 | 51.71 | 53.40 | 50.49 | 52.00 | 52.00 | 22,733 |
Apr 4, 2025 | 53.83 | 56.45 | 53.23 | 54.35 | 54.35 | 11,633 |
Apr 3, 2025 | 57.23 | 57.27 | 55.94 | 56.15 | 56.15 | 6,400 |
Apr 2, 2025 | 58.14 | 58.35 | 57.54 | 58.65 | 58.65 | 5,101 |
Apr 1, 2025 | 58.08 | 58.32 | 57.73 | 58.32 | 58.32 | 3,597 |
Mar 31, 2025 | 57.03 | 57.70 | 56.68 | 57.06 | 57.06 | 569 |
Mar 28, 2025 | 59.15 | 59.58 | 58.43 | 58.13 | 58.13 | 7,073 |
Mar 27, 2025 | 59.61 | 60.16 | 59.60 | 60.08 | 60.08 | 1,768 |
Mar 26, 2025 | 60.49 | 60.53 | 59.98 | 59.97 | 59.97 | 1,694 |
Mar 25, 2025 | 60.37 | 60.43 | 60.20 | 60.36 | 60.36 | 17,324 |
Mar 24, 2025 | 59.26 | 59.95 | 59.03 | 59.88 | 59.88 | 803 |
Mar 21, 2025 | 58.18 | 58.18 | 57.52 | 58.20 | 58.20 | - |
Mar 20, 2025 | 58.00 | 58.73 | 58.00 | 58.19 | 58.19 | 571 |
Mar 19, 2025 | 57.88 | 58.29 | 57.69 | 58.19 | 58.19 | 1,931 |
Mar 18, 2025 | 58.23 | 58.55 | 57.35 | 57.53 | 57.53 | 5,227 |
Mar 17, 2025 | 58.09 | 58.62 | 58.03 | 58.03 | 58.03 | 1,324 |
Mar 14, 2025 | 57.85 | 57.85 | 57.78 | 58.10 | 58.10 | 3,565 |
Mar 13, 2025 | 58.17 | 58.17 | 57.36 | 57.31 | 57.31 | 157 |
Mar 12, 2025 | 58.25 | 58.75 | 58.23 | 58.67 | 58.67 | 8,596 |
Mar 11, 2025 | 58.35 | 58.76 | 57.77 | 57.99 | 57.99 | 22,590 |
Mar 10, 2025 | 59.71 | 60.38 | 58.85 | 58.73 | 58.73 | 2,054 |
Mar 7, 2025 | 60.47 | 61.21 | 59.25 | 59.25 | 59.25 | 8,994 |
Mar 6, 2025 | 61.32 | 61.95 | 61.15 | 61.34 | 61.34 | 847 |
Mar 5, 2025 | 61.14 | 61.95 | 61.13 | 61.13 | 61.13 | 1,829 |
Mar 4, 2025 | 61.63 | 61.77 | 60.11 | 60.13 | 60.13 | 23,356 |
Mar 3, 2025 | 62.81 | 63.55 | 62.81 | 62.94 | 62.94 | 3,952 |
Feb 28, 2025 | 61.66 | 62.36 | 61.60 | 62.26 | 62.26 | 1,840 |
Feb 27, 2025 | 63.59 | 63.59 | 62.54 | 62.98 | 62.98 | 565 |
Feb 26, 2025 | 63.32 | 63.89 | 63.32 | 63.78 | 63.78 | 5,038 |
Feb 25, 2025 | 62.72 | 63.49 | 62.18 | 62.18 | 62.18 | 13,984 |
Feb 24, 2025 | 64.30 | 64.37 | 63.48 | 63.72 | 63.72 | 1,040 |
Feb 21, 2025 | 65.37 | 65.75 | 64.81 | 64.84 | 64.84 | 696 |
Feb 20, 2025 | 65.48 | 65.88 | 65.00 | 65.14 | 65.14 | 986 |
Feb 19, 2025 | 65.61 | 65.83 | 65.61 | 65.57 | 65.57 | 4,753 |
Feb 18, 2025 | 66.72 | 66.74 | 66.03 | 66.13 | 66.13 | 3,573 |
Feb 17, 2025 | 66.36 | 66.52 | 66.36 | 66.43 | 66.43 | 624 |
Feb 14, 2025 | 66.78 | 67.12 | 66.33 | 66.33 | 66.33 | 422 |
Feb 13, 2025 | 65.46 | 65.95 | 65.36 | 65.89 | 65.89 | 1,773 |
Feb 12, 2025 | 65.23 | 65.45 | 64.47 | 64.90 | 64.90 | 2,815 |
Feb 11, 2025 | 65.54 | 65.54 | 65.02 | 65.11 | 65.11 | 48,693 |
Feb 10, 2025 | 65.70 | 66.04 | 65.05 | 65.92 | 65.92 | 1,517 |
Feb 7, 2025 | 66.19 | 66.37 | 65.84 | 65.65 | 65.65 | 3,556 |
Feb 6, 2025 | 66.80 | 66.82 | 66.43 | 66.80 | 66.80 | 7,180 |
Feb 5, 2025 | 66.74 | 67.06 | 66.63 | 66.61 | 66.61 | 2,375 |
Feb 4, 2025 | 66.40 | 66.86 | 66.07 | 66.80 | 66.80 | 1,926 |
Feb 3, 2025 | 65.32 | 66.00 | 65.32 | 66.25 | 66.25 | 400 |
Jan 31, 2025 | 66.62 | 67.85 | 66.62 | 67.85 | 67.85 | 103 |
Jan 30, 2025 | 67.28 | 67.54 | 66.99 | 67.27 | 67.27 | 3,464 |
Jan 29, 2025 | 67.03 | 67.15 | 66.98 | 66.93 | 66.93 | 4,926 |
Jan 28, 2025 | 66.95 | 67.43 | 66.86 | 66.86 | 66.86 | 21,049 |
Jan 27, 2025 | 65.62 | 66.64 | 65.17 | 66.46 | 66.46 | 20,766 |
Jan 24, 2025 | 66.99 | 66.99 | 66.76 | 66.86 | 66.86 | 3,270 |
Jan 23, 2025 | 66.28 | 66.38 | 66.19 | 66.48 | 66.48 | 2,623 |
Jan 22, 2025 | 65.90 | 66.62 | 65.90 | 66.64 | 66.64 | 2,259 |
Jan 21, 2025 | 65.90 | 66.36 | 65.54 | 66.22 | 66.22 | 12,394 |
Jan 20, 2025 | 67.39 | 67.39 | 65.55 | 66.29 | 66.29 | 25,633 |
Jan 17, 2025 | 64.99 | 65.42 | 64.96 | 65.76 | 65.76 | 4,996 |
Jan 16, 2025 | 65.20 | 65.20 | 65.00 | 65.00 | 65.00 | 1,258 |
Jan 15, 2025 | 63.54 | 64.57 | 63.52 | 64.50 | 64.50 | 65,502 |
Jan 14, 2025 | 63.92 | 64.11 | 63.47 | 63.47 | 63.47 | 9,518 |
Jan 13, 2025 | 62.67 | 62.80 | 62.67 | 62.78 | 62.78 | 97 |
Jan 10, 2025 | 63.91 | 63.91 | 62.99 | 63.07 | 63.07 | 56 |
Jan 9, 2025 | 63.79 | 63.79 | 63.74 | 63.89 | 63.89 | 85 |
Jan 8, 2025 | 64.24 | 64.27 | 63.23 | 63.95 | 63.95 | 15,090 |
Jan 7, 2025 | 65.20 | 65.20 | 64.17 | 64.19 | 64.19 | 30,981 |
Jan 6, 2025 | 64.38 | 65.58 | 64.38 | 65.38 | 65.38 | 43,819 |
Jan 3, 2025 | 63.83 | 64.00 | 63.57 | 64.15 | 64.15 | 1,988 |
Jan 2, 2025 | 64.52 | 64.74 | 64.22 | 64.06 | 64.06 | 4,213 |
Dec 31, 2024 | 65.05 | 65.05 | 65.05 | 65.14 | 65.14 | - |
Dec 30, 2024 | 65.52 | 66.29 | 64.57 | 64.72 | 64.72 | 325 |
Dec 27, 2024 | 66.34 | 66.45 | 66.07 | 65.79 | 65.79 | 8,248 |
Dec 24, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
Dec 23, 2024 | 66.42 | 66.42 | 65.09 | 65.29 | 65.29 | 408 |
Dec 20, 2024 | 64.32 | 64.39 | 63.60 | 65.57 | 65.57 | 81,511 |
Dec 19, 2024 | 65.11 | 65.48 | 64.71 | 65.31 | 65.31 | 326 |
Dec 18, 2024 | 67.58 | 68.00 | 67.38 | 67.71 | 67.71 | 1,114 |
Dec 17, 2024 | 67.58 | 67.90 | 67.42 | 67.83 | 67.83 | 6,641 |
Dec 16, 2024 | 67.11 | 67.11 | 67.11 | 67.43 | 67.43 | 10 |
Dec 13, 2024 | 67.00 | 67.00 | 66.46 | 66.58 | 66.58 | 4,236 |
Dec 12, 2024 | 67.20 | 67.23 | 66.98 | 67.24 | 67.24 | 21,750 |
Dec 11, 2024 | 66.34 | 67.11 | 66.13 | 67.11 | 67.11 | 25,092 |
Dec 10, 2024 | 66.07 | 66.53 | 65.94 | 66.53 | 66.53 | 17,412 |
Dec 9, 2024 | 65.70 | 66.64 | 65.70 | 66.24 | 66.24 | 502 |
Dec 6, 2024 | 65.52 | 65.52 | 65.52 | 65.79 | 65.79 | - |
Dec 5, 2024 | 64.55 | 64.58 | 64.42 | 64.97 | 64.97 | 2,197 |
Dec 4, 2024 | 64.07 | 64.34 | 64.07 | 64.31 | 64.31 | 19,032 |
Dec 3, 2024 | 63.50 | 63.77 | 63.50 | 63.75 | 63.75 | 5,399 |
Dec 2, 2024 | 63.19 | 63.58 | 63.19 | 63.50 | 63.50 | 6,267 |
Nov 29, 2024 | 62.65 | 62.67 | 62.47 | 62.69 | 62.69 | 3,658 |
Nov 28, 2024 | 62.63 | 62.73 | 62.60 | 62.73 | 62.73 | 1,509 |
Nov 27, 2024 | 62.27 | 62.27 | 62.27 | 62.26 | 62.26 | 4,189 |
Nov 26, 2024 | 62.24 | 62.73 | 62.24 | 62.70 | 62.70 | 7,271 |
Nov 25, 2024 | 62.90 | 62.90 | 61.86 | 62.58 | 62.58 | 2,690 |
Nov 22, 2024 | 61.16 | 61.16 | 60.98 | 61.60 | 61.60 | 231 |
Nov 21, 2024 | 60.84 | 61.32 | 60.67 | 60.98 | 60.98 | 12,910 |
Nov 20, 2024 | 61.65 | 61.65 | 60.76 | 60.63 | 60.63 | 2,149 |
Nov 19, 2024 | 61.09 | 61.80 | 60.44 | 61.20 | 61.20 | 6,064 |
Nov 18, 2024 | 61.29 | 61.65 | 61.17 | 61.44 | 61.44 | 3,911 |
Nov 15, 2024 | 61.28 | 61.31 | 60.79 | 61.09 | 61.09 | 8,880 |
Nov 14, 2024 | 62.06 | 62.31 | 61.69 | 61.69 | 61.69 | 2,148 |
Nov 13, 2024 | 61.65 | 62.03 | 61.52 | 62.03 | 62.03 | 820 |
Nov 12, 2024 | 62.58 | 62.58 | 61.52 | 61.52 | 61.52 | 21,924 |
Nov 11, 2024 | 61.80 | 62.57 | 61.80 | 62.53 | 62.53 | 3,780 |
Nov 8, 2024 | 61.01 | 61.65 | 60.82 | 61.65 | 61.65 | 3,176 |
Nov 7, 2024 | 60.47 | 61.39 | 60.14 | 61.39 | 61.39 | 18,835 |
Nov 6, 2024 | 60.02 | 60.52 | 59.75 | 59.87 | 59.87 | 1,040 |
Nov 5, 2024 | 58.37 | 59.11 | 58.30 | 59.11 | 59.11 | 6,027 |
Nov 4, 2024 | 58.25 | 58.63 | 58.25 | 58.44 | 58.44 | 246 |
Nov 1, 2024 | 58.85 | 58.85 | 58.58 | 58.63 | 58.63 | 411 |
Oct 31, 2024 | 57.66 | 58.26 | 57.66 | 57.66 | 57.66 | 3,155 |
Oct 30, 2024 | 58.66 | 58.80 | 58.59 | 58.72 | 58.72 | 7,083 |
Oct 29, 2024 | 58.44 | 58.44 | 58.25 | 58.44 | 58.44 | 2,727 |
Oct 28, 2024 | 58.90 | 58.98 | 58.79 | 58.89 | 58.89 | 793 |
Oct 25, 2024 | 58.84 | 58.84 | 58.42 | 58.58 | 58.58 | 2,878 |
Oct 24, 2024 | 57.75 | 57.89 | 57.75 | 58.03 | 58.03 | 1,757 |
Oct 23, 2024 | 57.23 | 57.27 | 57.11 | 56.97 | 56.97 | 474 |
Oct 22, 2024 | 57.73 | 57.73 | 57.25 | 57.48 | 57.48 | 5,572 |
Oct 21, 2024 | 58.01 | 58.01 | 57.59 | 57.55 | 57.55 | 92 |
Oct 18, 2024 | 58.10 | 58.19 | 58.07 | 58.22 | 58.22 | 183 |
Oct 17, 2024 | 57.70 | 58.18 | 57.70 | 57.85 | 57.85 | 7,624 |
Oct 16, 2024 | 57.87 | 57.89 | 57.84 | 57.70 | 57.70 | 153 |
Oct 15, 2024 | 58.18 | 58.18 | 57.68 | 57.77 | 57.77 | 11,235 |
Oct 14, 2024 | 58.07 | 58.09 | 57.86 | 57.99 | 57.99 | 46,189 |
Oct 11, 2024 | 57.84 | 57.84 | 57.74 | 58.08 | 58.08 | 2,292 |
Oct 10, 2024 | 58.24 | 58.42 | 58.11 | 58.11 | 58.11 | 3,941 |
Oct 9, 2024 | 58.03 | 58.16 | 57.88 | 58.17 | 58.17 | 5,923 |
Oct 8, 2024 | 57.46 | 57.92 | 57.42 | 57.70 | 57.70 | 9,773 |
Oct 7, 2024 | 58.22 | 58.22 | 58.21 | 57.85 | 57.85 | 4 |
Oct 4, 2024 | 57.74 | 58.42 | 57.74 | 57.85 | 57.85 | 4,779 |
Oct 3, 2024 | 57.56 | 57.83 | 57.55 | 57.69 | 57.69 | 3,261 |
Oct 2, 2024 | 58.63 | 58.65 | 58.08 | 58.44 | 58.44 | 43,538 |
Oct 1, 2024 | 59.03 | 59.21 | 58.58 | 58.58 | 58.58 | 23,498 |
Sep 30, 2024 | 59.54 | 59.54 | 59.20 | 59.01 | 59.01 | 1 |
Sep 27, 2024 | 59.70 | 59.82 | 59.70 | 59.66 | 59.66 | 755 |
Sep 26, 2024 | 59.88 | 60.03 | 59.69 | 59.42 | 59.42 | 1,134 |
Sep 25, 2024 | 59.09 | 59.14 | 59.09 | 58.83 | 58.83 | 152 |
Sep 24, 2024 | 58.37 | 58.94 | 58.37 | 58.93 | 58.93 | 12,309 |
Sep 23, 2024 | 57.83 | 58.26 | 57.81 | 58.22 | 58.22 | 19,620 |
Sep 20, 2024 | 58.14 | 58.14 | 57.60 | 57.58 | 57.58 | 622 |
Sep 19, 2024 | 57.63 | 58.16 | 57.63 | 58.06 | 58.06 | 520 |
Sep 18, 2024 | 56.99 | 57.00 | 56.80 | 56.91 | 56.91 | 521 |
Sep 17, 2024 | 56.96 | 57.36 | 56.96 | 57.36 | 57.36 | 10,425 |
Sep 16, 2024 | 56.68 | 56.77 | 56.66 | 56.65 | 56.65 | 1,869 |
Sep 13, 2024 | 56.68 | 56.68 | 56.68 | 56.90 | 56.90 | 18 |
Sep 12, 2024 | 56.03 | 56.03 | 56.03 | 56.14 | 56.14 | 1 |
Sep 11, 2024 | 55.40 | 55.40 | 54.38 | 54.67 | 54.67 | 13,373 |
Sep 10, 2024 | 55.08 | 55.19 | 54.72 | 54.99 | 54.99 | 37,359 |
Sep 9, 2024 | 54.92 | 54.92 | 54.92 | 54.77 | 54.77 | 454 |
Sep 6, 2024 | 55.27 | 55.70 | 55.27 | 54.46 | 54.46 | 602 |
Sep 5, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
Sep 4, 2024 | 54.75 | 55.23 | 54.75 | 55.32 | 55.32 | 705 |
Sep 3, 2024 | 55.86 | 55.86 | 55.62 | 55.62 | 55.62 | 10,598 |
Sep 2, 2024 | 56.35 | 56.35 | 56.35 | 56.15 | 56.15 | 5 |
Aug 30, 2024 | 55.76 | 55.78 | 55.71 | 55.73 | 55.73 | 1,887 |
Aug 29, 2024 | 55.57 | 55.63 | 55.57 | 55.80 | 55.80 | 240 |
Aug 28, 2024 | 55.83 | 55.96 | 55.34 | 55.38 | 55.38 | 20,563 |
Aug 27, 2024 | 56.00 | 56.00 | 55.65 | 55.70 | 55.70 | 16,304 |
Aug 23, 2024 | 55.74 | 56.14 | 55.74 | 56.31 | 56.31 | 71 |
Aug 22, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
Aug 21, 2024 | 55.67 | 55.67 | 55.67 | 56.06 | 56.06 | 76 |
Aug 20, 2024 | 55.70 | 55.70 | 55.52 | 55.52 | 55.52 | 9,920 |
Aug 19, 2024 | 55.12 | 55.40 | 55.12 | 55.33 | 55.33 | 2,956 |
Aug 16, 2024 | 54.93 | 54.93 | 54.83 | 54.82 | 54.82 | 21 |
Aug 15, 2024 | 53.55 | 53.63 | 53.55 | 54.58 | 54.58 | 261 |
Aug 14, 2024 | 53.32 | 53.32 | 53.19 | 53.16 | 53.16 | 1,106 |
Aug 13, 2024 | 52.26 | 52.62 | 52.26 | 52.62 | 52.62 | 2,820 |
Aug 12, 2024 | 51.82 | 51.97 | 51.82 | 51.97 | 51.97 | 99 |
Aug 9, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
Aug 8, 2024 | 51.00 | 51.87 | 50.88 | 51.87 | 51.87 | 83 |
Aug 7, 2024 | 51.61 | 52.10 | 51.61 | 52.10 | 52.10 | 279 |
Aug 6, 2024 | 51.50 | 51.72 | 51.07 | 51.36 | 51.36 | 25,178 |
Aug 5, 2024 | 51.36 | 51.49 | 49.39 | 51.29 | 51.29 | 4,171 |
Aug 2, 2024 | 52.88 | 52.88 | 52.04 | 52.11 | 52.11 | 816 |
Aug 1, 2024 | 55.90 | 55.90 | 55.70 | 54.78 | 54.78 | 10 |
Jul 31, 2024 | 55.60 | 55.60 | 55.60 | 55.85 | 55.85 | 49 |
Jul 30, 2024 | 55.41 | 55.41 | 54.93 | 54.93 | 54.93 | 15,133 |
Jul 29, 2024 | 54.85 | 55.00 | 54.85 | 54.99 | 54.99 | 9,710 |
Jul 26, 2024 | 54.38 | 54.58 | 54.38 | 54.52 | 54.52 | 3,341 |
Jul 25, 2024 | 54.20 | 54.32 | 54.08 | 54.53 | 54.53 | 620 |
Jul 24, 2024 | 55.58 | 55.58 | 54.99 | 54.99 | 54.99 | 214 |
Jul 23, 2024 | 56.40 | 56.67 | 56.40 | 56.67 | 56.67 | 6,074 |
Jul 22, 2024 | 56.18 | 56.24 | 56.18 | 56.21 | 56.21 | 525 |
Jul 19, 2024 | 56.21 | 56.21 | 56.07 | 55.78 | 55.78 | 1,016 |
Jul 18, 2024 | 57.20 | 57.30 | 56.58 | 56.58 | 56.58 | 9,016 |
Jul 17, 2024 | 57.60 | 57.63 | 57.17 | 57.17 | 57.17 | 776 |
Jul 16, 2024 | 57.35 | 57.63 | 57.35 | 57.63 | 57.63 | 38,055 |
Jul 15, 2024 | 57.81 | 57.96 | 57.51 | 57.83 | 57.83 | 33,983 |
Jul 12, 2024 | 57.70 | 57.70 | 57.70 | 57.78 | 57.78 | 30,221 |
Jul 11, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | 50 |
Jul 10, 2024 | 57.13 | 57.15 | 57.13 | 57.06 | 57.06 | 67 |
Jul 9, 2024 | 56.71 | 56.92 | 56.71 | 56.92 | 56.92 | 5,486 |
Jul 8, 2024 | 57.04 | 57.04 | 56.86 | 56.98 | 56.98 | 264 |
Jul 5, 2024 | 56.62 | 56.77 | 56.58 | 56.72 | 56.72 | 881 |
Jul 4, 2024 | 56.66 | 56.66 | 56.55 | 56.67 | 56.67 | 2,366 |
Jul 3, 2024 | 56.28 | 56.60 | 56.28 | 56.38 | 56.38 | 269 |
Jul 2, 2024 | 55.33 | 55.88 | 55.20 | 55.88 | 55.88 | 88,944 |
Jul 1, 2024 | 55.53 | 55.61 | 55.37 | 55.37 | 55.37 | 2,225 |
Jun 28, 2024 | 55.96 | 55.96 | 55.61 | 55.62 | 55.62 | 1,548 |
Jun 27, 2024 | 55.46 | 55.62 | 55.46 | 55.51 | 55.51 | 715 |
Jun 26, 2024 | 54.70 | 55.15 | 54.60 | 55.15 | 55.15 | 1,951 |
Jun 25, 2024 | 54.90 | 55.10 | 54.85 | 55.09 | 55.09 | 10,664 |
Jun 24, 2024 | 55.02 | 55.30 | 55.02 | 55.21 | 55.21 | 947 |
Jun 21, 2024 | 54.60 | 54.72 | 54.51 | 54.72 | 54.72 | 1,456 |
Jun 20, 2024 | 54.57 | 54.71 | 54.49 | 54.62 | 54.62 | 2,402 |
Jun 19, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
Jun 18, 2024 | 54.51 | 54.53 | 54.26 | 54.26 | 54.26 | 28,471 |
Jun 17, 2024 | 53.88 | 54.20 | 53.88 | 54.20 | 54.20 | 1,787 |
Jun 14, 2024 | 54.14 | 54.16 | 53.93 | 53.93 | 53.93 | 2,036 |
Jun 13, 2024 | 55.06 | 55.06 | 54.60 | 54.60 | 54.60 | 5,586 |
Jun 12, 2024 | 55.28 | 55.29 | 54.42 | 55.21 | 55.21 | 5,072 |
Jun 11, 2024 | 54.34 | 54.71 | 54.24 | 54.28 | 54.28 | 4,743 |
Jun 10, 2024 | 54.37 | 54.61 | 54.30 | 54.61 | 54.61 | 20,526 |
Jun 7, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
Jun 6, 2024 | 54.51 | 54.70 | 54.51 | 54.74 | 54.74 | 254 |
Jun 5, 2024 | 54.25 | 54.32 | 54.12 | 54.32 | 54.32 | 25,226 |
Jun 4, 2024 | 54.04 | 54.05 | 53.94 | 53.94 | 53.94 | 7,702 |
Jun 3, 2024 | 54.15 | 54.17 | 54.01 | 54.15 | 54.15 | 7,373 |
May 31, 2024 | 53.68 | 54.10 | 53.68 | 53.47 | 53.47 | 863 |
May 30, 2024 | 53.67 | 53.84 | 53.67 | 53.84 | 53.84 | 995 |
May 29, 2024 | 53.66 | 53.66 | 53.65 | 53.67 | 53.67 | 840 |
May 28, 2024 | 54.28 | 54.30 | 53.98 | 53.98 | 53.98 | 4,002 |
May 24, 2024 | 53.92 | 54.11 | 53.92 | 54.21 | 54.21 | 1,135 |
May 23, 2024 | 54.51 | 54.61 | 54.06 | 54.16 | 54.16 | 3,297 |
May 22, 2024 | 54.61 | 55.03 | 54.61 | 54.61 | 54.61 | 8,356 |
May 21, 2024 | 54.78 | 54.78 | 54.78 | 54.67 | 54.67 | 35 |
May 20, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
May 17, 2024 | 55.07 | 55.18 | 54.94 | 55.15 | 55.15 | 458 |
May 16, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
May 15, 2024 | 55.16 | 55.37 | 55.16 | 55.33 | 55.33 | 773 |
May 14, 2024 | 54.73 | 54.98 | 54.73 | 54.98 | 54.98 | 8,929 |
May 13, 2024 | 54.94 | 54.94 | 54.85 | 54.85 | 54.85 | 674 |
May 10, 2024 | 55.23 | 55.33 | 54.90 | 54.90 | 54.90 | 113 |
May 9, 2024 | 54.84 | 55.26 | 54.84 | 55.26 | 55.26 | 8 |
May 8, 2024 | 54.98 | 54.98 | 54.85 | 54.87 | 54.87 | 509 |
May 7, 2024 | 55.24 | 55.32 | 55.24 | 55.32 | 55.32 | 139 |
May 3, 2024 | 54.53 | 55.18 | 54.52 | 54.88 | 54.88 | 325 |
May 2, 2024 | 54.02 | 54.18 | 53.99 | 53.99 | 53.99 | 3,067 |
May 1, 2024 | 53.45 | 53.50 | 53.45 | 53.49 | 53.49 | 3,581 |
Apr 30, 2024 | 54.91 | 54.91 | 54.24 | 54.24 | 54.24 | 3,336 |
Apr 29, 2024 | 54.66 | 55.00 | 54.58 | 54.74 | 54.74 | 7,333 |
Apr 26, 2024 | 53.97 | 54.27 | 53.89 | 54.10 | 54.10 | 12 |
Apr 25, 2024 | 53.52 | 53.58 | 52.90 | 53.07 | 53.07 | 9,711 |
Apr 24, 2024 | 54.17 | 54.17 | 54.17 | 53.79 | 53.79 | 135 |
Apr 23, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 10,341 |
Apr 22, 2024 | 52.76 | 52.94 | 52.74 | 52.68 | 52.68 | 873 |
Apr 19, 2024 | 52.78 | 52.78 | 52.78 | 52.97 | 52.97 | 26 |
Apr 18, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
Apr 17, 2024 | 54.01 | 54.10 | 53.56 | 53.56 | 53.56 | 2,964 |
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%