Cboe UK EUR
Xtrackers MSCI World Financials (XDWFM.XC)
At close: August 6 at 11:34 AM GMT+1
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 |
---|---|---|---|---|---|---|
Aug 6, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 830 |
Aug 2, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 487 |
Aug 1, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 337 |
Jul 15, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 653 |
Jun 3, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 114 |
May 22, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 3 |
Apr 29, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 693 |
Feb 21, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 722 |
Feb 15, 2024 | 25.41 | 25.41 | 25.40 | 25.40 | 25.40 | 2,468 |
Feb 14, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Feb 13, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Feb 12, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Feb 9, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Feb 8, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Feb 7, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Feb 6, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Feb 5, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Feb 2, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Feb 1, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Jan 31, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Jan 30, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Jan 29, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Jan 26, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Jan 25, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Jan 24, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Jan 23, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Jan 22, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Jan 19, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Jan 18, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Jan 17, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Jan 16, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Jan 15, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Jan 12, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Jan 11, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Jan 10, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Jan 9, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Jan 8, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Jan 5, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Jan 4, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Jan 3, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Jan 2, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Dec 15, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Dec 14, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Dec 13, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Dec 12, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Related Tickers
SMH VanEck Semiconductor ETF
255.64
+3.36%
EWT iShares MSCI Taiwan ETF
56.93
+3.06%
FLTW Franklin FTSE Taiwan ETF
50.67
+2.82%
SOXX iShares Semiconductor ETF
232.86
+2.42%
FTXL First Trust Nasdaq Semiconductor ETF
94.15
+1.94%
XSD SPDR S&P Semiconductor ETF
246.70
+1.86%
GDX VanEck Gold Miners ETF
41.74
+1.80%
RING iShares MSCI Global Gold Miners ETF
34.71
+1.74%
GOEX Global X Gold Explorers ETF
35.14
+1.79%
PSI Invesco Semiconductors ETF
57.85
+1.62%
KBWP Invesco KBW Property & Casualty Insurance ETF
119.78
+1.54%
PSP Invesco Global Listed Private Equity ETF
69.37
+1.53%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.52
+1.36%
IXN iShares Global Tech ETF
83.98
+1.35%
QLD ProShares Ultra QQQ
102.83
+1.28%
XNTK SPDR NYSE Technology ETF
201.19
+1.25%
XLK The Technology Select Sector SPDR Fund
231.81
+1.05%
VGT Vanguard Information Technology Index Fund ETF Shares
605.14
+1.00%
IAK iShares U.S. Insurance ETF
133.14
+0.95%
IYW iShares U.S. Technology ETF
155.71
+0.99%
FTEC Fidelity MSCI Information Technology Index ETF
180.00
+1.03%
BBP Virtus LifeSci Biotech Products ETF
63.08
-0.92%
IDX VanEck Indonesia Index ETF
17.89
+0.96%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
126.68
+0.96%
IETC iShares U.S. Tech Independence Focused ETF
81.24
+0.94%
KCE SPDR S&P Capital Markets ETF
135.05
+0.85%
XME SPDR S&P Metals and Mining ETF
66.10
+0.89%
RINF ProShares Inflation Expectations ETF
32.93
+0.88%
FXO First Trust Financials AlphaDEX Fund
54.16
+0.91%
SPMO Invesco S&P 500 Momentum ETF
94.47
+0.85%
FLAX Franklin FTSE Asia ex Japan ETF
24.48
+0.87%
EPU iShares MSCI Peru ETF
43.77
+0.86%
THD iShares MSCI Thailand ETF
69.42
+0.81%
USAI Pacer American Energy Independence ETF
37.05
+0.04%
QTUM Defiance Quantum ETF
63.44
+0.78%
ONEO SPDR Russell 1000 Momentum Focus ETF
121.31
+0.77%
AIA iShares Asia 50 ETF
73.62
+0.77%
EMXC iShares MSCI Emerging Markets ex China ETF
61.20
+0.77%
IGM iShares Expanded Tech Sector ETF
98.17
+0.72%
PEXL Pacer US Export Leaders ETF
50.68
+0.72%
ILCG iShares Morningstar Growth ETF
85.99
+0.71%
SSPY Stratified LargeCap Index ETF
80.08
+0.71%
JDIV JPMorgan Dividend Leaders ETF
48.74
+0.71%
GXG Global X MSCI Colombia ETF
23.55
+0.68%
IYF iShares U.S. Financials ETF
109.93
+0.72%
IWY iShares Russell Top 200 Growth ETF
223.69
+0.68%
IYG iShares U.S. Financial Services ETF
75.42
+0.67%
QQQ Invesco QQQ Trust
494.07
+0.64%
IVW iShares S&P 500 Growth ETF
97.53
+0.69%
MGK Vanguard Mega Cap Growth Index Fund
327.41
+0.67%
SPYG SPDR Portfolio S&P 500 Growth ETF
84.46
+0.68%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
351.67
+0.65%
IAU iShares Gold Trust
50.83
+0.59%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.01
+0.67%
GLD SPDR Gold Shares
248.61
+0.59%
IWF iShares Russell 1000 Growth ETF
382.72
+0.65%
VUG Vanguard Growth Index Fund ETF Shares
391.58
+0.61%
XCEM Columbia EM Core ex-China ETF
32.73
+0.49%
IUSG iShares Core S&P U.S. Growth ETF
134.31
+0.61%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
98.48
+0.59%
FV First Trust Dorsey Wright Focus 5 ETF
59.29
+0.56%
IDMO Invesco S&P International Developed Momentum ETF
42.34
+0.53%
FNCL Fidelity MSCI Financials Index ETF
67.55
+0.58%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.50
+0.58%
IOO iShares Global 100 ETF
100.54
+0.61%
VFH Vanguard Financials Index Fund ETF Shares
116.29
+0.58%
NULG Nuveen ESG Large-Cap Growth ETF
84.36
+0.50%
SCHG Schwab U.S. Large-Cap Growth ETF
26.56
+0.55%
ONEQ Fidelity Nasdaq Composite Index ETF
72.74
+0.55%
BLCN Siren Nasdaq NexGen Economy ETF
25.99
+0.54%
SPHB Invesco S&P 500 High Beta ETF
91.11
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
44.27
+0.53%
LEAD Siren DIVCON Leaders Dividend ETF
70.75
+0.53%
XLF The Financial Select Sector SPDR Fund
47.74
+0.54%
TMFC Motley Fool 100 Index ETF
57.26
+0.42%
XLG Invesco S&P 500 Top 50 ETF
48.36
+0.54%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.43
+0.48%
FDRR Fidelity Dividend ETF for Rising Rates
53.04
+0.52%
EWM iShares MSCI Malaysia ETF
25.83
+0.51%
OEF iShares S&P 100 ETF
281.97
+0.50%
IPKW Invesco International BuyBack Achievers ETF
42.42
+0.50%
SPXV ProShares S&P 500 ex-Health Care ETF
62.42
+0.49%
RDVY First Trust Rising Dividend Achievers ETF
60.79
+0.51%
EUDG WisdomTree Europe Quality Dividend Growth Fund
33.09
+0.49%
MGC Vanguard Mega Cap Index Fund
210.32
+0.44%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.58
+0.47%
IWL iShares Russell Top 200 ETF
143.15
+0.42%
TUR iShares MSCI Turkey ETF
34.03
+0.46%
EWL iShares MSCI Switzerland ETF
51.28
+0.45%
VONE Vanguard Russell 1000 Index Fund ETF Shares
265.24
+0.45%
KIE SPDR S&P Insurance ETF
58.48
+0.46%
FTLS First Trust Long/Short Equity ETF
64.94
+0.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.48
+0.43%
DIA SPDR Dow Jones Industrial Average ETF Trust
432.59
+0.43%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
117.29
+0.42%
ESGV Vanguard ESG U.S. Stock ETF
103.54
+0.41%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.37
+0.40%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
105.53
+0.37%
PY Principal Value ETF
50.87
+0.38%
RSPF Invesco S&P 500 Equal Weight Financials ETF
72.50
+0.38%