LSE - Delayed Quote USD
Xtrackers MSCI World Industrials UCITS ETF 1C (XDWI.L)
61.58
-0.20
(-0.32%)
At close: April 17 at 4:00:10 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 | 61.66 | 61.66 | 61.37 | 61.58 | 61.58 | 1,834 |
Apr 16, 2025 | 61.51 | 61.64 | 61.51 | 61.78 | 61.78 | 354 |
Apr 15, 2025 | 61.40 | 62.24 | 61.40 | 62.17 | 62.17 | 3,380 |
Apr 14, 2025 | 61.48 | 61.51 | 61.27 | 61.51 | 61.51 | 7,601 |
Apr 11, 2025 | 59.90 | 60.15 | 59.35 | 59.51 | 59.51 | 2,720 |
Apr 10, 2025 | 61.20 | 61.49 | 59.61 | 59.49 | 59.49 | 4,460 |
Apr 9, 2025 | 55.99 | 56.70 | 55.50 | 56.24 | 56.24 | 15,982 |
Apr 8, 2025 | 57.58 | 58.53 | 57.09 | 57.70 | 57.70 | 16,310 |
Apr 7, 2025 | 53.96 | 56.14 | 53.96 | 55.62 | 55.62 | 28,672 |
Apr 4, 2025 | 60.34 | 61.05 | 58.18 | 58.13 | 58.13 | 7,375 |
Apr 3, 2025 | 62.50 | 62.50 | 61.31 | 61.49 | 61.49 | 38,434 |
Apr 2, 2025 | 63.47 | 63.47 | 62.64 | 63.45 | 63.45 | 6,626 |
Apr 1, 2025 | 63.08 | 63.18 | 62.70 | 63.18 | 63.18 | 6,827 |
Mar 31, 2025 | 62.77 | 62.77 | 62.28 | 62.54 | 62.54 | 348 |
Mar 28, 2025 | 63.97 | 63.99 | 63.25 | 63.20 | 63.20 | 2,509 |
Mar 27, 2025 | 64.59 | 64.61 | 64.00 | 64.41 | 64.41 | 15,488 |
Mar 26, 2025 | 65.23 | 65.27 | 64.74 | 64.79 | 64.79 | 4,149 |
Mar 25, 2025 | 64.91 | 65.12 | 64.91 | 65.11 | 65.11 | 7,309 |
Mar 24, 2025 | 64.75 | 64.89 | 64.64 | 64.84 | 64.84 | 14,204 |
Mar 21, 2025 | 64.85 | 64.85 | 64.85 | 64.12 | 64.12 | 1 |
Mar 20, 2025 | 65.47 | 65.49 | 64.67 | 64.84 | 64.84 | 13,463 |
Mar 19, 2025 | 64.72 | 65.04 | 64.72 | 65.14 | 65.14 | 1,957 |
Mar 18, 2025 | 65.10 | 65.10 | 64.43 | 64.60 | 64.60 | 5,263 |
Mar 17, 2025 | 64.02 | 64.02 | 63.83 | 64.71 | 64.71 | 708 |
Mar 14, 2025 | 63.05 | 63.99 | 62.69 | 63.78 | 63.78 | 213,370 |
Mar 13, 2025 | 63.23 | 63.25 | 62.98 | 62.94 | 62.94 | 111,500 |
Mar 12, 2025 | 63.52 | 63.70 | 63.27 | 63.55 | 63.55 | 299 |
Mar 11, 2025 | 64.30 | 64.30 | 62.97 | 63.23 | 63.23 | 6,144 |
Mar 10, 2025 | 65.03 | 65.03 | 63.88 | 64.01 | 64.01 | 105,695 |
Mar 7, 2025 | 64.81 | 64.81 | 64.25 | 64.21 | 64.21 | 2,796 |
Mar 6, 2025 | 65.04 | 65.04 | 64.29 | 64.86 | 64.86 | 957 |
Mar 5, 2025 | 63.53 | 64.49 | 63.53 | 63.96 | 63.96 | 120,257 |
Mar 4, 2025 | 64.19 | 64.19 | 62.46 | 62.46 | 62.46 | 14,829 |
Mar 3, 2025 | 64.74 | 65.12 | 64.68 | 64.79 | 64.79 | 6,959 |
Feb 28, 2025 | 63.44 | 63.95 | 63.44 | 63.76 | 63.76 | 18,388 |
Feb 27, 2025 | 64.43 | 64.51 | 63.96 | 64.14 | 64.14 | 2,126 |
Feb 26, 2025 | 64.11 | 64.50 | 64.10 | 64.40 | 64.40 | 2,406 |
Feb 25, 2025 | 63.69 | 63.69 | 63.29 | 63.29 | 63.29 | 10,905 |
Feb 24, 2025 | 63.91 | 64.07 | 63.74 | 63.72 | 63.72 | 3,677 |
Feb 21, 2025 | 64.92 | 65.02 | 64.25 | 64.19 | 64.19 | 2,141 |
Feb 20, 2025 | 65.14 | 65.24 | 64.77 | 64.65 | 64.65 | 124 |
Feb 19, 2025 | 65.65 | 65.65 | 64.72 | 64.81 | 64.81 | 13,667 |
Feb 18, 2025 | 65.05 | 65.45 | 65.05 | 65.45 | 65.45 | 8,235 |
Feb 17, 2025 | 64.99 | 64.99 | 64.96 | 65.00 | 65.00 | 41 |
Feb 14, 2025 | 64.67 | 64.98 | 64.67 | 64.79 | 64.79 | 860 |
Feb 13, 2025 | 64.53 | 64.71 | 64.24 | 64.55 | 64.55 | 596 |
Feb 12, 2025 | 64.28 | 64.42 | 63.85 | 63.85 | 63.85 | 1,065 |
Feb 11, 2025 | 64.30 | 64.45 | 64.10 | 64.15 | 64.15 | 9,015 |
Feb 10, 2025 | 63.97 | 64.11 | 63.97 | 63.99 | 63.99 | 963 |
Feb 7, 2025 | 64.20 | 64.20 | 63.90 | 63.97 | 63.97 | 3,292 |
Feb 6, 2025 | 64.06 | 64.06 | 63.68 | 64.04 | 64.04 | 4,348 |
Feb 5, 2025 | 63.53 | 63.70 | 63.51 | 63.56 | 63.56 | 5,661 |
Feb 4, 2025 | 63.58 | 63.76 | 63.12 | 63.62 | 63.62 | 11,467 |
Feb 3, 2025 | 63.07 | 63.09 | 62.79 | 63.56 | 63.56 | 1,542 |
Jan 31, 2025 | 64.33 | 64.71 | 64.33 | 64.56 | 64.56 | 900 |
Jan 30, 2025 | 64.18 | 64.40 | 63.97 | 64.40 | 64.40 | 1,819 |
Jan 29, 2025 | 64.02 | 64.19 | 63.85 | 63.95 | 63.95 | 459 |
Jan 28, 2025 | 64.20 | 64.23 | 63.77 | 63.77 | 63.77 | 25,108 |
Jan 27, 2025 | 64.65 | 64.76 | 64.12 | 64.12 | 64.12 | 21,714 |
Jan 24, 2025 | 65.53 | 65.60 | 65.36 | 65.56 | 65.56 | 2,147 |
Jan 23, 2025 | 64.87 | 65.04 | 64.87 | 65.24 | 65.24 | 677 |
Jan 22, 2025 | 64.76 | 64.89 | 64.68 | 64.68 | 64.68 | 1,344 |
Jan 21, 2025 | 63.66 | 64.43 | 63.57 | 64.43 | 64.43 | 110,154 |
Jan 20, 2025 | 63.54 | 63.81 | 63.17 | 63.67 | 63.67 | 4,474 |
Jan 17, 2025 | 63.11 | 63.35 | 63.04 | 63.35 | 63.35 | 1,324 |
Jan 16, 2025 | 62.19 | 62.44 | 62.13 | 62.65 | 62.65 | 1,381 |
Jan 15, 2025 | 61.83 | 62.19 | 61.71 | 62.07 | 62.07 | 414 |
Jan 14, 2025 | 61.03 | 61.59 | 61.03 | 61.24 | 61.24 | 7,113 |
Jan 13, 2025 | 60.68 | 60.76 | 60.20 | 60.63 | 60.63 | 434 |
Jan 10, 2025 | 60.86 | 61.31 | 60.75 | 60.67 | 60.67 | 87 |
Jan 9, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
Jan 8, 2025 | 61.47 | 61.74 | 61.41 | 61.53 | 61.53 | 907 |
Jan 7, 2025 | 62.12 | 62.14 | 61.75 | 61.75 | 61.75 | 10,143 |
Jan 6, 2025 | 61.49 | 62.26 | 61.49 | 62.13 | 62.13 | 993 |
Jan 3, 2025 | 61.29 | 61.40 | 61.12 | 61.42 | 61.42 | 14,577 |
Jan 2, 2025 | 61.30 | 61.78 | 61.29 | 61.43 | 61.43 | 6,060 |
Dec 31, 2024 | 61.49 | 61.61 | 61.49 | 61.46 | 61.46 | 62 |
Dec 30, 2024 | 61.42 | 61.74 | 61.10 | 61.10 | 61.10 | 6,868 |
Dec 27, 2024 | 61.89 | 62.08 | 61.70 | 61.86 | 61.86 | 2,819 |
Dec 24, 2024 | 61.94 | 61.94 | 61.39 | 61.63 | 61.63 | 68 |
Dec 23, 2024 | 61.93 | 61.95 | 61.46 | 61.26 | 61.26 | 349 |
Dec 20, 2024 | 61.07 | 61.66 | 60.57 | 61.69 | 61.69 | 2,364 |
Dec 19, 2024 | 61.90 | 61.90 | 61.35 | 61.40 | 61.40 | 1,165 |
Dec 18, 2024 | 63.34 | 63.34 | 63.09 | 63.01 | 63.01 | 985 |
Dec 17, 2024 | 63.02 | 63.49 | 63.00 | 63.00 | 63.00 | 11,104 |
Dec 16, 2024 | 63.75 | 63.75 | 63.61 | 63.52 | 63.52 | 1,579 |
Dec 13, 2024 | 64.00 | 64.00 | 63.72 | 63.76 | 63.76 | 912 |
Dec 12, 2024 | 64.27 | 64.27 | 63.92 | 64.13 | 64.13 | 3,005 |
Dec 11, 2024 | 64.18 | 64.49 | 64.09 | 64.33 | 64.33 | 9,754 |
Dec 10, 2024 | 64.65 | 64.65 | 64.01 | 64.38 | 64.38 | 4,581 |
Dec 9, 2024 | 65.24 | 65.24 | 64.96 | 64.60 | 64.60 | 378 |
Dec 6, 2024 | 65.30 | 65.30 | 65.04 | 65.07 | 65.07 | 443 |
Dec 5, 2024 | 65.76 | 65.76 | 65.60 | 65.35 | 65.35 | 455 |
Dec 4, 2024 | 65.24 | 65.43 | 65.24 | 65.50 | 65.50 | 469 |
Dec 3, 2024 | 65.38 | 65.54 | 65.10 | 65.22 | 65.22 | 2,399 |
Dec 2, 2024 | 65.33 | 65.59 | 65.02 | 65.19 | 65.19 | 4,504 |
Nov 29, 2024 | 65.12 | 65.30 | 65.03 | 65.26 | 65.26 | 3,029 |
Nov 28, 2024 | 65.07 | 65.09 | 64.84 | 65.07 | 65.07 | 1,453 |
Nov 27, 2024 | 64.88 | 65.15 | 64.65 | 64.82 | 64.82 | 1,676 |
Nov 26, 2024 | 64.91 | 64.91 | 64.55 | 64.75 | 64.75 | 4,502 |
Nov 25, 2024 | 65.08 | 65.35 | 64.54 | 64.86 | 64.86 | 2,119 |
Nov 22, 2024 | 63.98 | 64.35 | 63.71 | 64.35 | 64.35 | 1,238 |
Nov 21, 2024 | 63.62 | 64.00 | 63.13 | 63.94 | 63.94 | 4,775 |
Nov 20, 2024 | 63.54 | 63.85 | 63.16 | 62.94 | 62.94 | 10,630 |
Nov 19, 2024 | 63.58 | 63.73 | 62.72 | 63.22 | 63.22 | 7,439 |
Nov 18, 2024 | 63.78 | 63.78 | 63.35 | 63.67 | 63.67 | 126,280 |
Nov 15, 2024 | 63.82 | 63.85 | 63.50 | 63.58 | 63.58 | 7,150 |
Nov 14, 2024 | 64.86 | 64.86 | 64.37 | 64.35 | 64.35 | 1,655 |
Nov 13, 2024 | 64.35 | 64.78 | 64.27 | 64.78 | 64.78 | 884 |
Nov 12, 2024 | 65.28 | 65.41 | 64.62 | 64.62 | 64.62 | 10,378 |
Nov 11, 2024 | 65.43 | 65.65 | 65.43 | 65.63 | 65.63 | 789 |
Nov 8, 2024 | 64.90 | 64.99 | 64.62 | 64.79 | 64.79 | 7,835 |
Nov 7, 2024 | 65.00 | 65.13 | 65.00 | 64.92 | 64.92 | 5,679 |
Nov 6, 2024 | 64.12 | 64.85 | 63.96 | 64.34 | 64.34 | 3,269 |
Nov 5, 2024 | 62.58 | 63.29 | 62.56 | 63.13 | 63.13 | 162,789 |
Nov 4, 2024 | 62.56 | 62.95 | 62.56 | 62.67 | 62.67 | 160,485 |
Nov 1, 2024 | 62.58 | 62.82 | 62.57 | 62.74 | 62.74 | 228 |
Oct 31, 2024 | 62.79 | 62.86 | 62.33 | 62.37 | 62.37 | 2,367 |
Oct 30, 2024 | 63.09 | 63.22 | 62.90 | 63.11 | 63.11 | 9,700 |
Oct 29, 2024 | 63.31 | 63.31 | 63.00 | 63.15 | 63.15 | 6,542 |
Oct 28, 2024 | 63.38 | 63.54 | 63.26 | 63.40 | 63.40 | 732 |
Oct 25, 2024 | 63.07 | 63.52 | 63.01 | 63.01 | 63.01 | 14,180 |
Oct 24, 2024 | 63.39 | 63.52 | 63.02 | 63.02 | 63.02 | 10,261 |
Oct 23, 2024 | 63.38 | 63.59 | 63.09 | 63.19 | 63.19 | 2,922 |
Oct 22, 2024 | 64.23 | 64.24 | 63.63 | 63.84 | 63.84 | 2,447 |
Oct 21, 2024 | 64.83 | 64.83 | 64.20 | 64.18 | 64.18 | 566 |
Oct 18, 2024 | 64.56 | 64.85 | 64.56 | 64.85 | 64.85 | 683 |
Oct 17, 2024 | 64.57 | 64.75 | 64.49 | 64.49 | 64.49 | 15,595 |
Oct 16, 2024 | 64.30 | 64.57 | 63.83 | 64.46 | 64.46 | 806 |
Oct 15, 2024 | 65.00 | 65.00 | 64.32 | 64.32 | 64.32 | 7,125 |
Oct 14, 2024 | 64.51 | 64.72 | 64.11 | 64.69 | 64.69 | 8,382 |
Oct 11, 2024 | 63.74 | 64.25 | 63.74 | 64.43 | 64.43 | 1,745 |
Oct 10, 2024 | 64.00 | 64.00 | 63.51 | 63.68 | 63.68 | 463 |
Oct 9, 2024 | 63.68 | 64.05 | 63.51 | 63.99 | 63.99 | 1,710 |
Oct 8, 2024 | 63.75 | 63.75 | 63.60 | 63.69 | 63.69 | 4,741 |
Oct 7, 2024 | 64.00 | 64.00 | 63.46 | 63.79 | 63.79 | 4,245 |
Oct 4, 2024 | 63.88 | 63.95 | 63.49 | 63.68 | 63.68 | 13,660 |
Oct 3, 2024 | 63.82 | 63.82 | 63.42 | 63.47 | 63.47 | 2,644 |
Oct 2, 2024 | 63.93 | 64.16 | 63.77 | 64.11 | 64.11 | 4,207 |
Oct 1, 2024 | 64.20 | 64.34 | 63.85 | 64.12 | 64.12 | 9,694 |
Sep 30, 2024 | 64.51 | 64.51 | 63.96 | 63.98 | 63.98 | 2,177 |
Sep 27, 2024 | 64.26 | 64.59 | 64.26 | 64.51 | 64.51 | 4,044 |
Sep 26, 2024 | 64.52 | 64.56 | 64.34 | 64.41 | 64.41 | 3,111 |
Sep 25, 2024 | 64.04 | 64.21 | 63.68 | 63.89 | 63.89 | 7,765 |
Sep 24, 2024 | 63.60 | 63.85 | 63.53 | 63.80 | 63.80 | 4,903 |
Sep 23, 2024 | 63.16 | 63.44 | 62.95 | 63.36 | 63.36 | 17,786 |
Sep 20, 2024 | 63.31 | 63.31 | 62.92 | 62.92 | 62.92 | 1,067 |
Sep 19, 2024 | 62.78 | 63.38 | 62.70 | 63.30 | 63.30 | 16,073 |
Sep 18, 2024 | 62.34 | 62.34 | 62.21 | 62.16 | 62.16 | 1,190 |
Sep 17, 2024 | 62.37 | 62.50 | 62.23 | 62.45 | 62.45 | 4,107 |
Sep 16, 2024 | 61.78 | 61.99 | 61.78 | 61.74 | 61.74 | 364 |
Sep 13, 2024 | 61.41 | 61.85 | 61.41 | 61.74 | 61.74 | 1,403 |
Sep 12, 2024 | 60.75 | 60.75 | 60.75 | 60.86 | 60.86 | 40 |
Sep 11, 2024 | 60.63 | 60.63 | 59.35 | 59.71 | 59.71 | 1,688 |
Sep 10, 2024 | 60.43 | 60.43 | 60.12 | 60.19 | 60.19 | 12,016 |
Sep 9, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
Sep 6, 2024 | 60.08 | 60.29 | 59.61 | 59.56 | 59.56 | 944 |
Sep 5, 2024 | 60.80 | 60.94 | 60.61 | 60.23 | 60.23 | 341 |
Sep 4, 2024 | 60.87 | 61.15 | 60.74 | 60.90 | 60.90 | 3,006 |
Sep 3, 2024 | 62.27 | 62.35 | 61.24 | 61.37 | 61.37 | 991 |
Sep 2, 2024 | 62.25 | 62.25 | 62.06 | 62.19 | 62.19 | 866 |
Aug 30, 2024 | 62.11 | 62.34 | 62.11 | 62.00 | 62.00 | 109 |
Aug 29, 2024 | 61.80 | 62.05 | 61.80 | 62.03 | 62.03 | 12,815 |
Aug 28, 2024 | 61.44 | 61.79 | 61.44 | 61.65 | 61.65 | 4,614 |
Aug 27, 2024 | 61.60 | 61.79 | 61.39 | 61.39 | 61.39 | 582 |
Aug 23, 2024 | 61.10 | 61.67 | 61.01 | 61.67 | 61.67 | 1,864 |
Aug 22, 2024 | 61.09 | 61.09 | 61.09 | 60.90 | 60.90 | 200 |
Aug 21, 2024 | 60.90 | 60.90 | 60.78 | 60.91 | 60.91 | 14 |
Aug 20, 2024 | 60.67 | 60.74 | 60.42 | 60.42 | 60.42 | 8,637 |
Aug 19, 2024 | 60.57 | 60.63 | 60.56 | 60.60 | 60.60 | 1,413 |
Aug 16, 2024 | 60.27 | 60.35 | 60.07 | 60.07 | 60.07 | 509 |
Aug 15, 2024 | 59.54 | 59.69 | 59.54 | 60.19 | 60.19 | 5 |
Aug 14, 2024 | 59.28 | 59.36 | 59.25 | 59.36 | 59.36 | 2,624 |
Aug 13, 2024 | 58.38 | 58.75 | 58.38 | 58.73 | 58.73 | 14,766 |
Aug 12, 2024 | 58.59 | 58.59 | 58.30 | 58.30 | 58.30 | 564 |
Aug 9, 2024 | 58.35 | 58.52 | 58.30 | 58.22 | 58.22 | 618 |
Aug 8, 2024 | 57.20 | 58.22 | 57.20 | 58.17 | 58.17 | 1,615 |
Aug 7, 2024 | 58.06 | 58.46 | 58.06 | 58.37 | 58.37 | 1,427 |
Aug 6, 2024 | 56.81 | 57.29 | 56.81 | 57.17 | 57.17 | 11,066 |
Aug 5, 2024 | 57.13 | 57.18 | 56.00 | 56.77 | 56.77 | 5,807 |
Aug 2, 2024 | 57.74 | 58.55 | 57.74 | 57.42 | 57.42 | 640 |
Aug 1, 2024 | 60.69 | 60.69 | 59.34 | 59.33 | 59.33 | 553 |
Jul 31, 2024 | 60.58 | 60.82 | 60.58 | 60.87 | 60.87 | 510 |
Jul 30, 2024 | 59.98 | 60.14 | 59.91 | 59.91 | 59.91 | 1,710 |
Jul 29, 2024 | 60.02 | 60.15 | 59.62 | 59.62 | 59.62 | 927 |
Jul 26, 2024 | 59.35 | 59.39 | 59.35 | 59.76 | 59.76 | 863 |
Jul 25, 2024 | 58.39 | 58.57 | 58.39 | 59.03 | 59.03 | 7,474 |
Jul 24, 2024 | 59.83 | 59.84 | 59.81 | 59.36 | 59.36 | 1,702 |
Jul 23, 2024 | 59.96 | 60.22 | 59.93 | 60.22 | 60.22 | 3,071 |
Jul 22, 2024 | 59.90 | 59.90 | 59.82 | 59.91 | 59.91 | 249 |
Jul 19, 2024 | 59.88 | 59.93 | 59.60 | 59.51 | 59.51 | 84,740 |
Jul 18, 2024 | 60.49 | 60.49 | 60.39 | 60.39 | 60.39 | 359 |
Jul 17, 2024 | 61.10 | 61.16 | 60.76 | 60.76 | 60.76 | 9,972 |
Jul 16, 2024 | 60.27 | 60.96 | 60.20 | 60.96 | 60.96 | 4,942 |
Jul 15, 2024 | 60.17 | 60.27 | 60.12 | 60.27 | 60.27 | 46 |
Jul 12, 2024 | 59.74 | 60.33 | 59.71 | 60.27 | 60.27 | 1,478 |
Jul 11, 2024 | 59.00 | 59.65 | 58.91 | 59.62 | 59.62 | 2,093 |
Jul 10, 2024 | 58.62 | 58.71 | 58.54 | 58.71 | 58.71 | 601 |
Jul 9, 2024 | 58.71 | 58.71 | 58.39 | 58.39 | 58.39 | 1,002 |
Jul 8, 2024 | 58.75 | 59.00 | 58.70 | 58.73 | 58.73 | 2,640 |
Jul 5, 2024 | 59.10 | 59.11 | 58.55 | 58.55 | 58.55 | 1,217 |
Jul 4, 2024 | 58.89 | 59.03 | 58.88 | 58.89 | 58.89 | 4,887 |
Jul 3, 2024 | 58.31 | 58.78 | 58.30 | 58.75 | 58.75 | 732 |
Jul 2, 2024 | 57.83 | 58.01 | 57.67 | 57.96 | 57.96 | 1,637 |
Jul 1, 2024 | 58.39 | 58.73 | 57.83 | 57.90 | 57.90 | 805 |
Jun 28, 2024 | 58.21 | 58.38 | 58.10 | 58.35 | 58.35 | 1,027 |
Jun 27, 2024 | 58.29 | 58.32 | 58.29 | 58.19 | 58.19 | 9 |
Jun 26, 2024 | 58.35 | 58.35 | 58.01 | 58.01 | 58.01 | 262 |
Jun 25, 2024 | 58.92 | 59.01 | 58.17 | 58.20 | 58.20 | 3,308 |
Jun 24, 2024 | 58.33 | 59.03 | 58.33 | 58.98 | 58.98 | 990 |
Jun 21, 2024 | 58.51 | 58.52 | 58.18 | 58.28 | 58.28 | 1,330 |
Jun 20, 2024 | 58.61 | 58.76 | 58.57 | 58.65 | 58.65 | 587 |
Jun 19, 2024 | 58.59 | 58.61 | 58.53 | 58.53 | 58.53 | 2,637 |
Jun 18, 2024 | 58.25 | 58.44 | 58.19 | 58.44 | 58.44 | 13,557 |
Jun 17, 2024 | 57.86 | 58.04 | 57.65 | 58.04 | 58.04 | 546 |
Jun 14, 2024 | 58.34 | 58.34 | 57.55 | 57.65 | 57.65 | 925 |
Jun 13, 2024 | 58.90 | 59.21 | 58.33 | 58.37 | 58.37 | 7,037 |
Jun 12, 2024 | 59.46 | 59.51 | 59.46 | 59.44 | 59.44 | 79 |
Jun 11, 2024 | 58.99 | 59.01 | 58.38 | 58.38 | 58.38 | 6,288 |
Jun 10, 2024 | 58.63 | 58.63 | 58.52 | 58.85 | 58.85 | 23,455 |
Jun 7, 2024 | 58.96 | 59.00 | 58.59 | 58.89 | 58.89 | 13,269 |
Jun 6, 2024 | 59.38 | 59.38 | 59.13 | 59.13 | 59.13 | 1,462 |
Jun 5, 2024 | 58.87 | 59.09 | 58.75 | 59.13 | 59.13 | 2,784 |
Jun 4, 2024 | 59.01 | 59.01 | 58.64 | 58.64 | 58.64 | 6,859 |
Jun 3, 2024 | 59.60 | 59.89 | 59.01 | 59.01 | 59.01 | 3,263 |
May 31, 2024 | 58.86 | 58.94 | 58.67 | 58.73 | 58.73 | 10,285 |
May 30, 2024 | 58.55 | 58.81 | 58.48 | 58.86 | 58.86 | 4,064 |
May 29, 2024 | 59.03 | 59.03 | 58.61 | 58.61 | 58.61 | 7,309 |
May 28, 2024 | 60.11 | 60.13 | 59.64 | 59.64 | 59.64 | 8,369 |
May 24, 2024 | 59.59 | 59.91 | 59.46 | 59.91 | 59.91 | 917 |
May 23, 2024 | 60.03 | 60.21 | 59.65 | 59.67 | 59.67 | 2,442 |
May 22, 2024 | 59.73 | 59.96 | 59.71 | 59.75 | 59.75 | 77,131 |
May 21, 2024 | 60.00 | 60.04 | 59.85 | 59.89 | 59.89 | 3,258 |
May 20, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
May 17, 2024 | 59.80 | 59.82 | 59.67 | 59.67 | 59.67 | 6,293 |
May 16, 2024 | 60.37 | 60.37 | 60.05 | 60.08 | 60.08 | 14,082 |
May 15, 2024 | 59.90 | 60.28 | 59.81 | 60.28 | 60.28 | 22,863 |
May 14, 2024 | 59.68 | 59.86 | 59.42 | 59.68 | 59.68 | 4,877 |
May 13, 2024 | 59.96 | 60.02 | 59.76 | 59.76 | 59.76 | 16,693 |
May 10, 2024 | 60.03 | 60.25 | 59.88 | 59.93 | 59.93 | 1,625,630 |
May 9, 2024 | 59.65 | 59.65 | 59.65 | 59.62 | 59.62 | 8 |
May 8, 2024 | 59.10 | 59.24 | 58.90 | 59.12 | 59.12 | 5,097 |
May 7, 2024 | 59.90 | 59.90 | 58.99 | 59.27 | 59.27 | 2,465 |
May 3, 2024 | 58.07 | 58.81 | 57.98 | 58.33 | 58.33 | 6,754 |
May 2, 2024 | 57.87 | 57.90 | 57.69 | 57.69 | 57.69 | 23 |
May 1, 2024 | 57.77 | 57.77 | 57.35 | 57.45 | 57.45 | 1,202 |
Apr 30, 2024 | 58.37 | 58.44 | 57.94 | 57.94 | 57.94 | 2,581 |
Apr 29, 2024 | 58.22 | 58.28 | 58.07 | 58.27 | 58.27 | 8,199 |
Apr 26, 2024 | 57.70 | 57.99 | 57.70 | 57.83 | 57.83 | 1,072 |
Apr 25, 2024 | 57.92 | 57.92 | 57.59 | 57.24 | 57.24 | 1,669 |
Apr 24, 2024 | 57.97 | 58.09 | 57.92 | 57.55 | 57.55 | 1,306 |
Apr 23, 2024 | 57.37 | 57.89 | 57.32 | 57.81 | 57.81 | 6,494 |
Apr 22, 2024 | 56.92 | 57.10 | 56.91 | 56.93 | 56.93 | 164 |
Apr 19, 2024 | 56.71 | 57.11 | 56.60 | 56.98 | 56.98 | 929 |
Apr 18, 2024 | 57.20 | 57.39 | 57.14 | 57.39 | 57.39 | 5,479 |
Apr 17, 2024 | 57.58 | 57.63 | 57.02 | 57.02 | 57.02 | 5,493 |
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%