LSE - Delayed Quote USD
Xtrackers MSCI World Financials UCITS ETF 1C (XDWF.L)
34.62
-0.21
(-0.59%)
At close: April 17 at 4:12:32 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 | 34.59 | 35.00 | 34.42 | 34.63 | 34.63 | 3,921 |
Apr 16, 2025 | 34.56 | 34.74 | 34.45 | 34.83 | 34.83 | 4,376 |
Apr 15, 2025 | 34.51 | 34.88 | 34.39 | 34.84 | 34.84 | 7,785 |
Apr 14, 2025 | 34.26 | 34.53 | 34.12 | 34.33 | 34.33 | 294,833 |
Apr 11, 2025 | 33.44 | 34.06 | 33.20 | 33.26 | 33.26 | 9,049 |
Apr 10, 2025 | 34.24 | 34.24 | 33.20 | 33.22 | 33.22 | 12,200 |
Apr 9, 2025 | 31.39 | 32.22 | 31.11 | 31.58 | 31.58 | 146,843 |
Apr 8, 2025 | 32.63 | 33.23 | 32.29 | 32.56 | 32.56 | 13,370 |
Apr 7, 2025 | 30.66 | 33.02 | 29.86 | 31.27 | 31.27 | 62,031 |
Apr 4, 2025 | 34.37 | 34.55 | 32.20 | 32.69 | 32.69 | 188,524 |
Apr 3, 2025 | 35.38 | 35.81 | 34.98 | 35.07 | 35.07 | 157,468 |
Apr 2, 2025 | 36.10 | 36.38 | 35.87 | 36.38 | 36.38 | 9,891 |
Apr 1, 2025 | 36.17 | 36.25 | 35.95 | 36.20 | 36.20 | 10,432 |
Mar 31, 2025 | 35.81 | 35.83 | 35.52 | 35.81 | 35.81 | 5,129 |
Mar 28, 2025 | 36.49 | 36.55 | 36.03 | 36.06 | 36.06 | 29,180 |
Mar 27, 2025 | 36.72 | 36.77 | 36.53 | 36.69 | 36.69 | 17,919 |
Mar 26, 2025 | 36.79 | 36.96 | 36.74 | 36.74 | 36.74 | 2,698 |
Mar 25, 2025 | 36.57 | 36.81 | 36.57 | 36.79 | 36.79 | 9,702 |
Mar 24, 2025 | 36.34 | 36.60 | 36.34 | 36.55 | 36.55 | 14,026 |
Mar 21, 2025 | 35.99 | 36.23 | 35.90 | 36.06 | 36.06 | 2,476 |
Mar 20, 2025 | 36.31 | 36.44 | 35.93 | 36.20 | 36.20 | 26,362 |
Mar 19, 2025 | 35.86 | 36.06 | 35.86 | 36.15 | 36.15 | 13,552 |
Mar 18, 2025 | 35.98 | 36.08 | 35.85 | 35.97 | 35.97 | 32,357 |
Mar 17, 2025 | 35.31 | 35.81 | 35.31 | 35.81 | 35.81 | 11,346 |
Mar 14, 2025 | 34.83 | 35.42 | 34.82 | 35.31 | 35.31 | 45,657 |
Mar 13, 2025 | 34.77 | 35.00 | 34.75 | 34.81 | 34.81 | 17,864 |
Mar 12, 2025 | 34.85 | 35.13 | 34.63 | 34.99 | 34.99 | 396,308 |
Mar 11, 2025 | 35.09 | 35.68 | 34.53 | 34.71 | 34.71 | 160,600 |
Mar 10, 2025 | 35.81 | 35.81 | 35.09 | 35.17 | 35.17 | 614,553 |
Mar 7, 2025 | 36.05 | 36.06 | 35.44 | 35.47 | 35.47 | 212,528 |
Mar 6, 2025 | 36.45 | 36.45 | 35.83 | 36.26 | 36.26 | 450,413 |
Mar 5, 2025 | 36.20 | 36.39 | 35.88 | 36.01 | 36.01 | 517,297 |
Mar 4, 2025 | 36.86 | 36.87 | 35.61 | 35.61 | 35.61 | 16,814 |
Mar 3, 2025 | 37.07 | 37.39 | 37.07 | 37.24 | 37.24 | 13,771 |
Feb 28, 2025 | 36.57 | 36.70 | 36.44 | 36.59 | 36.59 | 27,239 |
Feb 27, 2025 | 36.66 | 36.76 | 36.36 | 36.70 | 36.70 | 20,954 |
Feb 26, 2025 | 36.45 | 36.68 | 36.42 | 36.63 | 36.63 | 21,910 |
Feb 25, 2025 | 36.36 | 36.56 | 35.99 | 35.99 | 35.99 | 154,900 |
Feb 24, 2025 | 36.41 | 36.48 | 36.29 | 36.31 | 36.31 | 9,668 |
Feb 21, 2025 | 36.60 | 36.66 | 36.49 | 36.51 | 36.51 | 6,534 |
Feb 20, 2025 | 36.89 | 36.94 | 36.42 | 36.41 | 36.41 | 4,459 |
Feb 19, 2025 | 37.09 | 37.15 | 36.71 | 36.80 | 36.80 | 244,229 |
Feb 18, 2025 | 36.92 | 37.00 | 36.83 | 36.93 | 36.93 | 243,857 |
Feb 17, 2025 | 36.78 | 36.97 | 36.67 | 36.92 | 36.92 | 4,984 |
Feb 14, 2025 | 36.74 | 36.86 | 36.68 | 36.78 | 36.78 | 242,399 |
Feb 13, 2025 | 36.45 | 36.56 | 36.42 | 36.52 | 36.52 | 244,177 |
Feb 12, 2025 | 36.44 | 36.49 | 36.08 | 36.14 | 36.14 | 254,485 |
Feb 11, 2025 | 36.22 | 36.26 | 36.11 | 36.24 | 36.24 | 16,968 |
Feb 10, 2025 | 36.56 | 36.61 | 36.23 | 36.23 | 36.23 | 15,150 |
Feb 7, 2025 | 36.64 | 36.67 | 36.47 | 36.47 | 36.47 | 14,550 |
Feb 6, 2025 | 36.32 | 36.61 | 36.32 | 36.60 | 36.60 | 22,766 |
Feb 5, 2025 | 35.93 | 36.15 | 35.88 | 36.15 | 36.15 | 25,449 |
Feb 4, 2025 | 35.96 | 36.06 | 35.75 | 36.06 | 36.06 | 34,310 |
Feb 3, 2025 | 35.39 | 35.83 | 35.38 | 35.83 | 35.83 | 160,347 |
Jan 31, 2025 | 36.44 | 36.51 | 36.34 | 36.40 | 36.40 | 12,433 |
Jan 30, 2025 | 36.29 | 36.45 | 36.29 | 36.47 | 36.47 | 1,916,961 |
Jan 29, 2025 | 36.10 | 36.33 | 36.00 | 36.22 | 36.22 | 71,924 |
Jan 28, 2025 | 36.08 | 36.18 | 35.99 | 36.05 | 36.05 | 55,160 |
Jan 27, 2025 | 35.66 | 36.02 | 35.56 | 35.89 | 35.89 | 58,087 |
Jan 24, 2025 | 35.87 | 35.92 | 35.70 | 35.88 | 35.88 | 21,198 |
Jan 23, 2025 | 35.61 | 35.70 | 35.52 | 35.68 | 35.68 | 53,607 |
Jan 22, 2025 | 35.47 | 35.63 | 35.46 | 35.44 | 35.44 | 3,264 |
Jan 21, 2025 | 35.46 | 35.59 | 35.36 | 35.59 | 35.59 | 9,617 |
Jan 20, 2025 | 35.31 | 35.57 | 35.26 | 35.54 | 35.54 | 5,950 |
Jan 17, 2025 | 34.99 | 35.14 | 34.99 | 35.15 | 35.15 | 17,899 |
Jan 16, 2025 | 34.94 | 34.94 | 34.74 | 34.90 | 34.90 | 17,749 |
Jan 15, 2025 | 34.14 | 34.74 | 34.14 | 34.59 | 34.59 | 9,721 |
Jan 14, 2025 | 33.70 | 33.88 | 33.70 | 33.79 | 33.79 | 6,458 |
Jan 13, 2025 | 33.37 | 33.43 | 33.18 | 33.41 | 33.41 | 1,673 |
Jan 10, 2025 | 34.07 | 34.11 | 33.45 | 33.45 | 33.45 | 329,715 |
Jan 9, 2025 | 34.13 | 34.22 | 34.10 | 34.12 | 34.12 | 6,932 |
Jan 8, 2025 | 34.24 | 34.31 | 33.93 | 34.16 | 34.16 | 93,089 |
Jan 7, 2025 | 34.27 | 34.36 | 34.27 | 34.34 | 34.34 | 18,301 |
Jan 6, 2025 | 34.18 | 34.52 | 34.18 | 34.52 | 34.52 | 9,788 |
Jan 3, 2025 | 34.04 | 34.08 | 33.88 | 34.04 | 34.04 | 10,960 |
Jan 2, 2025 | 34.07 | 34.19 | 33.96 | 34.03 | 34.03 | 88,471 |
Dec 31, 2024 | 33.99 | 34.11 | 33.99 | 34.06 | 34.06 | 66 |
Dec 30, 2024 | 33.98 | 34.12 | 33.73 | 33.95 | 33.95 | 11,294 |
Dec 27, 2024 | 34.72 | 34.72 | 34.23 | 34.23 | 34.23 | 4,248 |
Dec 24, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 2,309 |
Dec 23, 2024 | 33.96 | 34.45 | 33.67 | 33.76 | 33.76 | 10,638 |
Dec 20, 2024 | 33.52 | 33.98 | 33.28 | 33.94 | 33.94 | 29,599 |
Dec 19, 2024 | 33.66 | 33.85 | 33.54 | 33.77 | 33.77 | 6,773 |
Dec 18, 2024 | 34.50 | 34.56 | 34.44 | 34.49 | 34.49 | 8,157 |
Dec 17, 2024 | 34.74 | 34.76 | 34.48 | 34.54 | 34.54 | 704,421 |
Dec 16, 2024 | 34.82 | 34.89 | 34.78 | 34.78 | 34.78 | 702,668 |
Dec 13, 2024 | 35.00 | 35.05 | 34.80 | 34.83 | 34.83 | 53,392 |
Dec 12, 2024 | 35.02 | 35.03 | 34.99 | 34.97 | 34.97 | 17,242 |
Dec 11, 2024 | 34.88 | 35.11 | 34.88 | 35.01 | 35.01 | 15,530 |
Dec 10, 2024 | 35.02 | 35.08 | 34.85 | 34.97 | 34.97 | 25,382 |
Dec 9, 2024 | 35.50 | 35.50 | 35.20 | 35.25 | 35.25 | 39,342 |
Dec 6, 2024 | 35.28 | 35.51 | 35.26 | 35.33 | 35.33 | 9,442 |
Dec 5, 2024 | 35.10 | 35.76 | 35.10 | 35.46 | 35.46 | 5,839 |
Dec 4, 2024 | 35.20 | 35.24 | 35.10 | 35.13 | 35.13 | 14,073 |
Dec 3, 2024 | 35.47 | 35.52 | 35.26 | 35.26 | 35.26 | 17,034 |
Dec 2, 2024 | 35.42 | 35.64 | 35.28 | 35.32 | 35.32 | 10,807 |
Nov 29, 2024 | 35.48 | 35.58 | 35.47 | 35.58 | 35.58 | 9,462 |
Nov 28, 2024 | 35.40 | 35.46 | 35.39 | 35.48 | 35.48 | 31,724 |
Nov 27, 2024 | 35.39 | 35.39 | 35.21 | 35.40 | 35.40 | 1,403 |
Nov 26, 2024 | 35.21 | 35.21 | 35.03 | 35.13 | 35.13 | 1,605 |
Nov 25, 2024 | 35.30 | 35.38 | 35.24 | 35.26 | 35.26 | 12,888 |
Nov 22, 2024 | 34.95 | 35.07 | 34.72 | 35.00 | 35.00 | 4,303 |
Nov 21, 2024 | 34.65 | 34.82 | 34.45 | 34.90 | 34.90 | 10,187 |
Nov 20, 2024 | 34.78 | 34.80 | 34.43 | 34.43 | 34.43 | 4,485 |
Nov 19, 2024 | 34.92 | 34.92 | 34.47 | 34.74 | 34.74 | 45,529 |
Nov 18, 2024 | 34.66 | 34.82 | 34.56 | 34.82 | 34.82 | 4,551 |
Nov 15, 2024 | 34.44 | 34.61 | 34.44 | 34.63 | 34.63 | 26,214 |
Nov 14, 2024 | 34.56 | 34.65 | 34.53 | 34.63 | 34.63 | 37,356 |
Nov 13, 2024 | 34.47 | 34.56 | 34.47 | 34.62 | 34.62 | 4,872 |
Nov 12, 2024 | 34.68 | 34.71 | 34.67 | 34.53 | 34.53 | 1,483 |
Nov 11, 2024 | 34.62 | 34.92 | 34.59 | 34.83 | 34.83 | 6,053 |
Nov 8, 2024 | 34.44 | 34.45 | 34.21 | 34.39 | 34.39 | 2,772 |
Nov 7, 2024 | 34.73 | 34.76 | 34.58 | 34.42 | 34.42 | 4,815 |
Nov 6, 2024 | 34.00 | 34.46 | 34.00 | 34.26 | 34.26 | 1,900 |
Nov 5, 2024 | 33.01 | 33.06 | 32.95 | 33.19 | 33.19 | 629 |
Nov 4, 2024 | 33.06 | 33.09 | 32.92 | 32.94 | 32.94 | 2,037 |
Nov 1, 2024 | 32.91 | 33.19 | 32.91 | 33.10 | 33.10 | 102 |
Oct 31, 2024 | 33.12 | 33.20 | 32.94 | 32.99 | 32.99 | 4,400 |
Oct 30, 2024 | 33.21 | 33.40 | 33.20 | 33.30 | 33.30 | 7,932 |
Oct 29, 2024 | 33.36 | 33.43 | 33.21 | 33.26 | 33.26 | 1,575 |
Oct 28, 2024 | 33.15 | 33.28 | 32.90 | 33.29 | 33.29 | 276 |
Oct 25, 2024 | 33.28 | 33.38 | 33.09 | 33.09 | 33.09 | 12,987 |
Oct 24, 2024 | 33.34 | 33.35 | 33.18 | 33.18 | 33.18 | 11,142 |
Oct 23, 2024 | 33.30 | 33.30 | 33.14 | 33.16 | 33.16 | 990 |
Oct 22, 2024 | 33.14 | 33.40 | 33.14 | 33.27 | 33.27 | 3,473 |
Oct 21, 2024 | 33.70 | 33.74 | 33.65 | 33.40 | 33.40 | 4,933 |
Oct 18, 2024 | 33.76 | 33.80 | 33.66 | 33.73 | 33.73 | 2,784 |
Oct 17, 2024 | 33.44 | 33.73 | 33.44 | 33.70 | 33.70 | 3,366 |
Oct 16, 2024 | 33.26 | 33.47 | 33.23 | 33.44 | 33.44 | 2,374 |
Oct 15, 2024 | 33.27 | 33.39 | 33.22 | 33.39 | 33.39 | 4,018 |
Oct 14, 2024 | 33.11 | 33.20 | 33.05 | 33.19 | 33.19 | 20,268 |
Oct 11, 2024 | 32.56 | 32.96 | 32.56 | 33.06 | 33.06 | 3,195 |
Oct 10, 2024 | 32.56 | 32.59 | 32.54 | 32.56 | 32.56 | 1,712 |
Oct 9, 2024 | 32.23 | 32.60 | 32.23 | 32.60 | 32.60 | 4,309 |
Oct 8, 2024 | 32.40 | 32.40 | 32.27 | 32.42 | 32.42 | 1,005 |
Oct 7, 2024 | 32.57 | 32.59 | 32.55 | 32.57 | 32.57 | 12,736 |
Oct 4, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 86 |
Oct 3, 2024 | 32.39 | 32.39 | 32.11 | 32.15 | 32.15 | 4,276 |
Oct 2, 2024 | 32.43 | 32.45 | 32.26 | 32.41 | 32.41 | 1,681 |
Oct 1, 2024 | 32.34 | 32.65 | 32.34 | 32.37 | 32.37 | 2,615 |
Sep 30, 2024 | 32.65 | 32.70 | 32.52 | 32.58 | 32.58 | 1,996 |
Sep 27, 2024 | 32.66 | 32.74 | 32.54 | 32.75 | 32.75 | 10,589 |
Sep 26, 2024 | 32.53 | 32.58 | 32.48 | 32.57 | 32.57 | 2,114 |
Sep 25, 2024 | 32.43 | 32.43 | 32.39 | 32.24 | 32.24 | 115 |
Sep 24, 2024 | 32.53 | 32.67 | 32.51 | 32.51 | 32.51 | 9,143 |
Sep 23, 2024 | 32.59 | 32.61 | 32.51 | 32.62 | 32.62 | 22,299 |
Sep 20, 2024 | 32.60 | 32.60 | 32.49 | 32.47 | 32.47 | 179 |
Sep 19, 2024 | 32.49 | 32.55 | 32.48 | 32.55 | 32.55 | 51,484 |
Sep 18, 2024 | 32.32 | 32.32 | 32.17 | 32.18 | 32.18 | 790 |
Sep 17, 2024 | 32.21 | 32.34 | 32.21 | 32.31 | 32.31 | 456 |
Sep 16, 2024 | 31.85 | 32.01 | 31.85 | 32.01 | 32.01 | 998 |
Sep 13, 2024 | 31.78 | 31.86 | 31.70 | 31.84 | 31.84 | 4,737 |
Sep 12, 2024 | 31.58 | 31.58 | 31.50 | 31.55 | 31.55 | 62 |
Sep 11, 2024 | 31.43 | 31.52 | 30.97 | 31.07 | 31.07 | 21,720 |
Sep 10, 2024 | 31.37 | 31.86 | 31.37 | 31.37 | 31.37 | 3,852 |
Sep 9, 2024 | 31.47 | 31.65 | 31.47 | 31.75 | 31.75 | 758 |
Sep 6, 2024 | 31.79 | 31.79 | 31.77 | 31.48 | 31.48 | 6,366 |
Sep 5, 2024 | 32.04 | 32.04 | 32.04 | 31.83 | 31.83 | 135 |
Sep 4, 2024 | 31.78 | 32.14 | 31.78 | 32.06 | 32.06 | 56,930 |
Sep 3, 2024 | 32.70 | 32.70 | 32.13 | 32.22 | 32.22 | 260,654 |
Sep 2, 2024 | 32.31 | 32.38 | 32.23 | 32.31 | 32.31 | 4,977 |
Aug 30, 2024 | 32.15 | 32.40 | 32.06 | 32.06 | 32.06 | 1,079 |
Aug 29, 2024 | 32.05 | 32.05 | 31.97 | 32.05 | 32.05 | 669 |
Aug 28, 2024 | 31.81 | 31.98 | 31.80 | 31.93 | 31.93 | 20,323 |
Aug 27, 2024 | 31.70 | 31.76 | 31.70 | 31.76 | 31.76 | 1,482 |
Aug 23, 2024 | 31.48 | 31.77 | 31.48 | 31.75 | 31.75 | 1,793 |
Aug 22, 2024 | 31.25 | 31.27 | 31.25 | 31.25 | 31.25 | 3,378 |
Aug 21, 2024 | 31.21 | 31.30 | 31.14 | 31.17 | 31.17 | 12,356 |
Aug 20, 2024 | 31.22 | 31.27 | 31.22 | 31.16 | 31.16 | 16,494 |
Aug 19, 2024 | 31.06 | 31.26 | 31.06 | 31.28 | 31.28 | 366 |
Aug 16, 2024 | 30.86 | 30.93 | 30.77 | 30.93 | 30.93 | 2,019 |
Aug 15, 2024 | 30.52 | 30.52 | 30.49 | 30.82 | 30.82 | 1,972 |
Aug 14, 2024 | 30.18 | 30.28 | 30.18 | 30.33 | 30.33 | 745 |
Aug 13, 2024 | 29.92 | 29.95 | 29.84 | 29.95 | 29.95 | 3,081 |
Aug 12, 2024 | 29.77 | 29.85 | 29.77 | 29.77 | 29.77 | 4,259 |
Aug 9, 2024 | 29.77 | 29.79 | 29.63 | 29.75 | 29.75 | 15,194 |
Aug 8, 2024 | 29.14 | 29.45 | 29.14 | 29.59 | 29.59 | 983 |
Aug 7, 2024 | 29.36 | 29.65 | 29.30 | 29.60 | 29.60 | 3,153 |
Aug 6, 2024 | 28.95 | 28.95 | 28.72 | 28.99 | 28.99 | 8,509 |
Aug 5, 2024 | 28.98 | 29.32 | 28.47 | 28.89 | 28.89 | 7,721 |
Aug 2, 2024 | 30.34 | 30.34 | 29.57 | 29.57 | 29.57 | 676,868 |
Aug 1, 2024 | 31.43 | 31.43 | 30.63 | 30.64 | 30.64 | 998 |
Jul 31, 2024 | 31.34 | 31.36 | 31.31 | 31.31 | 31.31 | 2,191 |
Jul 30, 2024 | 30.95 | 31.20 | 30.91 | 31.10 | 31.10 | 16,957 |
Jul 29, 2024 | 30.91 | 31.05 | 30.76 | 30.80 | 30.80 | 415 |
Jul 26, 2024 | 30.69 | 30.70 | 30.59 | 30.87 | 30.87 | 3,326 |
Jul 25, 2024 | 30.39 | 30.65 | 30.27 | 30.65 | 30.65 | 22,451 |
Jul 24, 2024 | 30.75 | 30.86 | 30.68 | 30.69 | 30.69 | 2,684 |
Jul 23, 2024 | 30.90 | 31.01 | 30.90 | 30.97 | 30.97 | 3,371 |
Jul 22, 2024 | 30.88 | 30.88 | 30.71 | 30.84 | 30.84 | 21,852 |
Jul 19, 2024 | 30.86 | 30.86 | 30.66 | 30.67 | 30.67 | 161,284 |
Jul 18, 2024 | 31.28 | 31.34 | 31.13 | 31.13 | 31.13 | 1,272 |
Jul 17, 2024 | 31.00 | 31.16 | 31.00 | 31.19 | 31.19 | 11,832 |
Jul 16, 2024 | 30.84 | 30.92 | 30.84 | 30.92 | 30.92 | 96 |
Jul 15, 2024 | 30.55 | 30.79 | 30.55 | 30.79 | 30.79 | 4,539 |
Jul 12, 2024 | 30.46 | 30.61 | 30.42 | 30.61 | 30.61 | 157 |
Jul 11, 2024 | 30.22 | 30.43 | 30.22 | 30.43 | 30.43 | 147 |
Jul 10, 2024 | 30.12 | 30.13 | 30.08 | 30.13 | 30.13 | 1,647 |
Jul 9, 2024 | 29.95 | 29.95 | 29.84 | 29.89 | 29.89 | 1,874 |
Jul 8, 2024 | 29.99 | 30.12 | 29.94 | 29.94 | 29.94 | 8,630 |
Jul 5, 2024 | 30.07 | 30.07 | 29.92 | 29.89 | 29.89 | 7,011 |
Jul 4, 2024 | 30.12 | 30.12 | 30.12 | 30.10 | 30.10 | 20,376 |
Jul 3, 2024 | 29.96 | 29.98 | 29.96 | 29.98 | 29.98 | 2,261 |
Jul 2, 2024 | 29.56 | 29.72 | 29.52 | 29.67 | 29.67 | 2,358 |
Jul 1, 2024 | 29.56 | 29.78 | 29.55 | 29.60 | 29.60 | 377,807 |
Jun 28, 2024 | 29.52 | 29.57 | 29.44 | 29.57 | 29.57 | 12,750 |
Jun 27, 2024 | 29.39 | 29.40 | 29.34 | 29.40 | 29.40 | 12,001 |
Jun 26, 2024 | 29.44 | 29.61 | 29.31 | 29.36 | 29.36 | 23,292 |
Jun 25, 2024 | 29.84 | 29.84 | 29.60 | 29.60 | 29.60 | 5,972 |
Jun 24, 2024 | 29.40 | 29.79 | 29.40 | 29.79 | 29.79 | 1,131 |
Jun 21, 2024 | 29.52 | 29.52 | 29.28 | 29.31 | 29.31 | 7,563 |
Jun 20, 2024 | 29.45 | 29.46 | 29.45 | 29.46 | 29.46 | 3,491 |
Jun 19, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 7 |
Jun 18, 2024 | 29.30 | 29.36 | 29.30 | 29.34 | 29.34 | 45,760 |
Jun 17, 2024 | 28.98 | 28.98 | 28.95 | 29.05 | 29.05 | 166 |
Jun 14, 2024 | 28.89 | 28.94 | 28.89 | 28.97 | 28.97 | 1,749 |
Jun 13, 2024 | 29.13 | 29.40 | 29.08 | 29.10 | 29.10 | 13,194 |
Jun 12, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
Jun 11, 2024 | 29.32 | 29.68 | 29.27 | 29.26 | 29.26 | 446 |
Jun 10, 2024 | 29.60 | 29.66 | 29.56 | 29.62 | 29.62 | 5,814 |
Jun 7, 2024 | 29.74 | 29.82 | 29.74 | 29.82 | 29.82 | 7,561 |
Jun 6, 2024 | 29.76 | 29.84 | 29.76 | 29.84 | 29.84 | 878 |
Jun 5, 2024 | 29.77 | 29.79 | 29.65 | 29.69 | 29.69 | 18,091 |
Jun 4, 2024 | 29.68 | 29.78 | 29.65 | 29.65 | 29.65 | 4,163 |
Jun 3, 2024 | 30.08 | 30.10 | 29.98 | 29.78 | 29.78 | 1,385 |
May 31, 2024 | 29.69 | 29.76 | 29.57 | 29.67 | 29.67 | 23,197 |
May 30, 2024 | 29.55 | 29.63 | 29.27 | 29.63 | 29.63 | 992 |
May 29, 2024 | 29.56 | 29.56 | 29.32 | 29.32 | 29.32 | 518 |
May 28, 2024 | 29.90 | 29.90 | 29.90 | 29.76 | 29.76 | 89 |
May 24, 2024 | 29.69 | 29.84 | 29.67 | 29.84 | 29.84 | 8,108 |
May 23, 2024 | 30.01 | 30.07 | 29.80 | 29.81 | 29.81 | 2,142 |
May 22, 2024 | 30.05 | 30.19 | 30.02 | 30.04 | 30.04 | 2,653 |
May 21, 2024 | 30.04 | 30.12 | 30.04 | 30.12 | 30.12 | 2,102 |
May 20, 2024 | 30.33 | 30.34 | 30.30 | 30.30 | 30.30 | 305 |
May 17, 2024 | 30.13 | 30.20 | 30.13 | 30.20 | 30.20 | 7,428 |
May 16, 2024 | 30.19 | 30.19 | 30.14 | 30.16 | 30.16 | 10,163 |
May 15, 2024 | 29.90 | 30.04 | 29.87 | 30.06 | 30.06 | 38,726 |
May 14, 2024 | 29.61 | 29.74 | 29.58 | 29.76 | 29.76 | 4,822 |
May 13, 2024 | 29.90 | 29.90 | 29.72 | 29.79 | 29.79 | 336,900 |
May 10, 2024 | 29.71 | 29.89 | 29.71 | 29.75 | 29.75 | 2,191,462 |
May 9, 2024 | 29.39 | 29.39 | 29.39 | 29.55 | 29.55 | 20 |
May 8, 2024 | 29.35 | 29.35 | 29.26 | 29.34 | 29.34 | 21,205 |
May 7, 2024 | 29.21 | 29.30 | 29.21 | 29.40 | 29.40 | 1,605 |
May 3, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 244 |
May 2, 2024 | 28.74 | 28.76 | 28.73 | 28.63 | 28.63 | 755 |
May 1, 2024 | 28.65 | 28.65 | 28.44 | 28.52 | 28.52 | 926 |
Apr 30, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Apr 29, 2024 | 28.86 | 28.97 | 28.84 | 28.84 | 28.84 | 8,743 |
Apr 26, 2024 | 28.76 | 28.76 | 28.76 | 28.73 | 28.73 | 2,210 |
Apr 25, 2024 | 28.92 | 28.92 | 28.63 | 28.63 | 28.63 | 4,312 |
Apr 24, 2024 | 28.96 | 28.96 | 28.89 | 28.77 | 28.77 | 729 |
Apr 23, 2024 | 28.77 | 28.91 | 28.75 | 28.95 | 28.95 | 7,530 |
Apr 22, 2024 | 28.43 | 28.52 | 28.43 | 28.49 | 28.49 | 414 |
Apr 19, 2024 | 27.91 | 28.25 | 27.91 | 28.25 | 28.25 | 3,574 |
Apr 18, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Apr 17, 2024 | 27.99 | 28.09 | 27.92 | 27.89 | 27.89 | 4,204 |
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%