LSE - Delayed Quote USD
Xtrackers MSCI World UCITS ETF 1D (XDWL.L)
93.30
-0.89
(-0.94%)
At close: April 17 at 4:35:23 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 | 93.70 | 93.75 | 93.04 | 93.30 | 93.30 | 6,894 |
Apr 16, 2025 | 93.53 | 94.19 | 93.44 | 94.19 | 94.19 | 131,296 |
Apr 15, 2025 | 94.34 | 95.11 | 94.12 | 94.80 | 94.80 | 5,673 |
Apr 14, 2025 | 94.46 | 94.77 | 94.46 | 94.49 | 94.49 | 34,096 |
Apr 11, 2025 | 91.84 | 92.32 | 91.14 | 91.52 | 91.52 | 24,803 |
Apr 10, 2025 | 94.25 | 94.25 | 91.39 | 91.39 | 91.39 | 77,362 |
Apr 9, 2025 | 86.69 | 87.79 | 85.36 | 86.75 | 86.75 | 37,692 |
Apr 8, 2025 | 89.23 | 91.22 | 88.96 | 89.72 | 89.72 | 68,647 |
Apr 7, 2025 | 84.44 | 88.49 | 84.44 | 86.92 | 86.92 | 74,859 |
Apr 4, 2025 | 93.76 | 93.88 | 89.98 | 90.01 | 90.01 | 140,444 |
Apr 3, 2025 | 95.86 | 95.86 | 95.00 | 95.10 | 95.10 | 13,559 |
Apr 2, 2025 | 97.58 | 97.58 | 97.58 | 98.10 | 98.10 | 57 |
Apr 1, 2025 | 97.55 | 98.05 | 96.99 | 97.80 | 97.80 | 86,785 |
Mar 31, 2025 | 96.57 | 96.58 | 95.76 | 96.51 | 96.51 | 52,652 |
Mar 28, 2025 | 98.68 | 98.70 | 97.68 | 97.43 | 97.43 | 36,408 |
Mar 27, 2025 | 99.30 | 99.49 | 99.21 | 99.22 | 99.22 | 5,452 |
Mar 26, 2025 | 100.31 | 100.36 | 99.59 | 99.59 | 99.59 | 5,252 |
Mar 25, 2025 | 99.99 | 100.53 | 99.96 | 100.29 | 100.29 | 14,439 |
Mar 24, 2025 | 99.53 | 100.08 | 99.51 | 99.94 | 99.94 | 20,258 |
Mar 21, 2025 | 98.02 | 98.41 | 98.02 | 98.55 | 98.55 | 1,110 |
Mar 20, 2025 | 99.64 | 99.64 | 98.70 | 98.98 | 98.98 | 102,830 |
Mar 19, 2025 | 98.19 | 99.06 | 98.19 | 98.92 | 98.92 | 19,732 |
Mar 18, 2025 | 99.23 | 99.23 | 98.06 | 98.41 | 98.41 | 14,586 |
Mar 17, 2025 | 97.83 | 98.67 | 97.83 | 98.64 | 98.64 | 3,148 |
Mar 14, 2025 | 97.01 | 98.03 | 97.01 | 97.88 | 97.88 | 6,320 |
Mar 13, 2025 | 96.92 | 97.55 | 96.45 | 96.44 | 96.44 | 42,949 |
Mar 12, 2025 | 97.12 | 98.01 | 97.07 | 97.78 | 97.78 | 16,047 |
Mar 11, 2025 | 97.99 | 98.01 | 96.79 | 96.79 | 96.79 | 8,665 |
Mar 10, 2025 | 99.31 | 99.31 | 97.92 | 98.18 | 98.18 | 13,093 |
Mar 7, 2025 | 99.80 | 99.95 | 98.90 | 98.90 | 98.90 | 25,290 |
Mar 6, 2025 | 100.85 | 100.85 | 100.14 | 100.66 | 100.66 | 2,260 |
Mar 5, 2025 | 100.90 | 100.90 | 99.77 | 99.77 | 99.77 | 22,988 |
Mar 4, 2025 | 100.79 | 100.86 | 98.83 | 98.96 | 98.96 | 9,799 |
Mar 3, 2025 | 102.21 | 102.68 | 101.83 | 102.04 | 102.04 | 100,322 |
Feb 28, 2025 | 100.79 | 100.93 | 100.57 | 100.93 | 100.93 | 9,052 |
Feb 27, 2025 | 102.54 | 102.75 | 102.00 | 102.00 | 102.00 | 3,881 |
Feb 26, 2025 | 102.34 | 102.81 | 102.25 | 102.77 | 102.77 | 45,154 |
Feb 25, 2025 | 101.99 | 102.53 | 101.46 | 101.46 | 101.46 | 7,358 |
Feb 24, 2025 | 103.14 | 103.21 | 102.30 | 102.65 | 102.65 | 12,283 |
Feb 21, 2025 | 104.20 | 104.25 | 103.58 | 103.64 | 103.64 | 7,517 |
Feb 20, 2025 | 104.39 | 104.39 | 103.71 | 103.79 | 103.79 | 45,644 |
Feb 19, 2025 | 0.2755 Dividend | |||||
Feb 19, 2025 | 104.54 | 104.55 | 104.05 | 104.16 | 104.16 | 24,308 |
Feb 18, 2025 | 104.80 | 104.90 | 104.63 | 104.65 | 104.38 | 3,605 |
Feb 17, 2025 | 104.71 | 104.75 | 104.66 | 104.76 | 104.49 | 7,886 |
Feb 14, 2025 | 104.57 | 104.63 | 104.39 | 104.49 | 104.21 | 22,055 |
Feb 13, 2025 | 103.48 | 104.05 | 103.43 | 104.05 | 103.78 | 5,614 |
Feb 12, 2025 | 102.40 | 103.01 | 102.40 | 102.75 | 102.48 | 4,191 |
Feb 11, 2025 | 103.12 | 103.12 | 103.08 | 103.32 | 103.05 | 18,664 |
Feb 10, 2025 | 103.12 | 103.29 | 103.08 | 103.17 | 102.90 | 18,439 |
Feb 7, 2025 | 103.50 | 103.76 | 102.75 | 102.79 | 102.52 | 20,128 |
Feb 6, 2025 | 103.21 | 103.31 | 103.21 | 103.46 | 103.19 | 2,445 |
Feb 5, 2025 | 102.24 | 102.69 | 102.20 | 102.69 | 102.42 | 84,426 |
Feb 4, 2025 | 101.76 | 102.64 | 101.45 | 102.56 | 102.29 | 3,343 |
Feb 3, 2025 | 100.46 | 101.98 | 100.46 | 101.98 | 101.71 | 42,938 |
Jan 31, 2025 | 103.59 | 103.75 | 103.57 | 103.75 | 103.48 | 38,723 |
Jan 30, 2025 | 102.95 | 103.30 | 102.85 | 102.99 | 102.72 | 1,635 |
Jan 29, 2025 | 103.05 | 103.05 | 102.91 | 102.58 | 102.31 | 8,598 |
Jan 28, 2025 | 102.32 | 102.43 | 102.10 | 102.36 | 102.09 | 823 |
Jan 27, 2025 | 101.62 | 102.00 | 101.20 | 101.76 | 101.49 | 55,871 |
Jan 24, 2025 | 103.47 | 103.60 | 103.47 | 103.60 | 103.33 | 13,133 |
Jan 23, 2025 | 102.68 | 103.10 | 102.59 | 103.10 | 102.83 | 105,480 |
Jan 22, 2025 | 102.63 | 102.95 | 102.57 | 102.94 | 102.67 | 2,611 |
Jan 21, 2025 | 101.92 | 102.12 | 101.92 | 102.12 | 101.85 | 9,267 |
Jan 20, 2025 | 101.44 | 101.85 | 101.13 | 101.85 | 101.58 | 11,567 |
Jan 17, 2025 | 100.58 | 101.38 | 100.54 | 101.38 | 101.11 | 44,003 |
Jan 16, 2025 | 100.83 | 100.85 | 100.39 | 100.62 | 100.36 | 171,363 |
Jan 15, 2025 | 98.71 | 100.03 | 98.71 | 99.86 | 99.60 | 23,241 |
Jan 14, 2025 | 98.84 | 99.03 | 98.60 | 98.47 | 98.22 | 261,006 |
Jan 13, 2025 | 98.00 | 98.10 | 97.58 | 97.79 | 97.54 | 44,608 |
Jan 10, 2025 | 99.63 | 99.63 | 98.41 | 98.31 | 98.05 | 3,749 |
Jan 9, 2025 | 99.69 | 99.77 | 99.69 | 99.77 | 99.51 | 4,994 |
Jan 8, 2025 | 100.08 | 100.12 | 99.55 | 99.74 | 99.48 | 5,427 |
Jan 7, 2025 | 100.86 | 100.95 | 100.80 | 100.58 | 100.32 | 1,591 |
Jan 6, 2025 | 100.55 | 101.46 | 100.55 | 101.46 | 101.19 | 17,206 |
Jan 3, 2025 | 99.20 | 99.84 | 99.20 | 99.84 | 99.58 | 9,245 |
Jan 2, 2025 | 99.76 | 100.00 | 99.20 | 99.49 | 99.23 | 42,738 |
Dec 31, 2024 | 99.90 | 99.90 | 99.90 | 99.95 | 99.69 | 105 |
Dec 30, 2024 | 100.31 | 100.44 | 99.05 | 99.51 | 99.25 | 13,048 |
Dec 27, 2024 | 101.11 | 101.14 | 100.79 | 100.51 | 100.25 | 49,136 |
Dec 24, 2024 | 100.54 | 100.57 | 100.51 | 100.46 | 100.20 | 6,142 |
Dec 23, 2024 | 99.91 | 99.91 | 99.91 | 99.73 | 99.47 | 80 |
Dec 20, 2024 | 98.62 | 100.05 | 98.15 | 100.05 | 99.79 | 47,270 |
Dec 19, 2024 | 99.53 | 99.60 | 99.53 | 99.60 | 99.34 | 52,659 |
Dec 18, 2024 | 102.08 | 102.27 | 102.08 | 102.11 | 101.84 | 1,483 |
Dec 17, 2024 | 102.12 | 102.13 | 101.99 | 102.04 | 101.77 | 3,760 |
Dec 16, 2024 | 102.26 | 102.52 | 102.26 | 102.41 | 102.14 | 101,703 |
Dec 13, 2024 | 102.43 | 102.68 | 102.20 | 102.20 | 101.93 | 6,049 |
Dec 12, 2024 | 102.78 | 102.78 | 102.67 | 102.76 | 102.49 | 74,261 |
Dec 11, 2024 | 102.22 | 102.22 | 102.20 | 102.89 | 102.62 | 3,148 |
Dec 10, 2024 | 102.53 | 102.67 | 102.35 | 102.35 | 102.08 | 20,263 |
Dec 9, 2024 | 103.38 | 103.38 | 103.20 | 102.96 | 102.68 | 3,471 |
Dec 6, 2024 | 102.99 | 103.27 | 102.97 | 103.20 | 102.93 | 7,159 |
Dec 5, 2024 | 103.00 | 103.18 | 103.00 | 103.18 | 102.91 | 6,867 |
Dec 4, 2024 | 102.57 | 102.88 | 102.57 | 102.87 | 102.60 | 1,415 |
Dec 3, 2024 | 102.38 | 102.52 | 102.20 | 102.32 | 102.05 | 112,605 |
Dec 2, 2024 | 101.75 | 102.15 | 101.75 | 102.14 | 101.87 | 73,369 |
Nov 29, 2024 | 101.69 | 101.93 | 101.61 | 101.93 | 101.66 | 47,449 |
Nov 28, 2024 | 101.57 | 101.58 | 101.57 | 101.58 | 101.31 | 11,796 |
Nov 27, 2024 | 101.31 | 101.53 | 101.18 | 101.08 | 100.81 | 23,365 |
Nov 26, 2024 | 101.09 | 101.18 | 101.08 | 101.23 | 100.96 | 3,092 |
Nov 25, 2024 | 101.28 | 101.41 | 101.28 | 101.23 | 100.96 | 12,739 |
Nov 22, 2024 | 100.53 | 100.69 | 99.90 | 100.52 | 100.26 | 3,393 |
Nov 21, 2024 | 99.56 | 100.27 | 99.45 | 100.23 | 99.97 | 13,272 |
Nov 20, 2024 | 99.96 | 100.14 | 99.34 | 99.19 | 98.93 | 17,331 |
Nov 19, 2024 | 99.32 | 99.74 | 98.90 | 99.74 | 99.48 | 13,303 |
Nov 18, 2024 | 99.36 | 99.36 | 99.11 | 99.69 | 99.43 | 3,660 |
Nov 15, 2024 | 99.86 | 100.03 | 99.21 | 99.39 | 99.12 | 12,910 |
Nov 14, 2024 | 100.74 | 100.87 | 100.74 | 100.81 | 100.54 | 20,969 |
Nov 13, 2024 | 0.3272 Dividend | |||||
Nov 13, 2024 | 100.62 | 100.91 | 100.62 | 100.91 | 100.64 | 41,678 |
Nov 12, 2024 | 101.58 | 101.61 | 101.16 | 101.16 | 100.57 | 173,812 |
Nov 11, 2024 | 102.00 | 102.10 | 101.85 | 101.96 | 101.36 | 30,714 |
Nov 8, 2024 | 101.35 | 101.59 | 101.35 | 101.53 | 100.94 | 20,441 |
Nov 7, 2024 | 100.88 | 101.48 | 100.88 | 101.48 | 100.89 | 1,795 |
Nov 6, 2024 | 100.52 | 100.88 | 99.85 | 100.25 | 99.66 | 5,282 |
Nov 5, 2024 | 98.33 | 99.07 | 98.15 | 99.07 | 98.49 | 102,777 |
Nov 4, 2024 | 98.36 | 98.47 | 98.20 | 98.20 | 97.62 | 5,139 |
Nov 1, 2024 | 97.89 | 98.64 | 97.89 | 98.56 | 97.98 | 8,945 |
Oct 31, 2024 | 98.77 | 98.84 | 97.88 | 97.97 | 97.40 | 66,109 |
Oct 30, 2024 | 99.86 | 99.86 | 99.50 | 99.71 | 99.13 | 12,444 |
Oct 29, 2024 | 99.68 | 99.68 | 99.49 | 99.66 | 99.08 | 62,667 |
Oct 28, 2024 | 99.76 | 99.81 | 99.76 | 99.82 | 99.23 | 3,744 |
Oct 25, 2024 | 99.48 | 100.00 | 99.48 | 99.82 | 99.24 | 11,652 |
Oct 24, 2024 | 99.71 | 99.71 | 99.30 | 99.31 | 98.72 | 13,451 |
Oct 23, 2024 | 99.78 | 99.78 | 99.25 | 99.25 | 98.67 | 49,408 |
Oct 22, 2024 | 99.63 | 99.84 | 99.63 | 99.86 | 99.27 | 4,026 |
Oct 21, 2024 | 100.48 | 100.52 | 100.48 | 99.85 | 99.26 | 13,856 |
Oct 18, 2024 | 100.56 | 100.57 | 100.56 | 100.57 | 99.98 | 12,935 |
Oct 17, 2024 | 100.56 | 100.77 | 100.39 | 100.49 | 99.90 | 3,840 |
Oct 16, 2024 | 99.77 | 99.91 | 99.76 | 99.91 | 99.32 | 17,305 |
Oct 15, 2024 | 100.71 | 100.71 | 100.25 | 100.25 | 99.67 | 6,766 |
Oct 14, 2024 | 100.13 | 100.59 | 100.05 | 100.53 | 99.94 | 10,327 |
Oct 11, 2024 | 99.64 | 100.13 | 99.41 | 100.13 | 99.54 | 7,332 |
Oct 10, 2024 | 99.53 | 99.62 | 99.53 | 99.50 | 98.91 | 412 |
Oct 9, 2024 | 99.02 | 99.04 | 99.02 | 99.45 | 98.87 | 1,888 |
Oct 8, 2024 | 98.34 | 98.92 | 98.23 | 98.89 | 98.31 | 1,808 |
Oct 7, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 98.46 | - |
Oct 4, 2024 | 98.47 | 98.84 | 98.47 | 98.67 | 98.09 | 16,128 |
Oct 3, 2024 | 98.63 | 98.63 | 98.57 | 98.40 | 97.83 | 315 |
Oct 2, 2024 | 98.55 | 98.79 | 98.55 | 98.96 | 98.38 | 16,059 |
Oct 1, 2024 | 99.70 | 99.70 | 98.79 | 98.79 | 98.21 | 13,252 |
Sep 30, 2024 | 99.53 | 99.53 | 99.42 | 99.42 | 98.84 | 10,840 |
Sep 27, 2024 | 99.62 | 99.83 | 99.51 | 99.83 | 99.25 | 24,055 |
Sep 26, 2024 | 99.96 | 100.03 | 99.58 | 99.58 | 99.00 | 3,946 |
Sep 25, 2024 | 99.28 | 99.28 | 99.28 | 99.11 | 98.52 | 2,350 |
Sep 24, 2024 | 99.03 | 99.20 | 99.03 | 99.04 | 98.45 | 7,242 |
Sep 23, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.27 | - |
Sep 20, 2024 | 98.86 | 98.86 | 98.86 | 98.21 | 97.63 | 2,057 |
Sep 19, 2024 | 98.47 | 98.95 | 98.37 | 98.98 | 98.40 | 17,521 |
Sep 18, 2024 | 97.47 | 97.47 | 97.31 | 97.31 | 96.74 | 3,878 |
Sep 17, 2024 | 97.90 | 97.90 | 97.82 | 97.82 | 97.25 | 4,376 |
Sep 16, 2024 | 97.33 | 97.37 | 97.29 | 97.29 | 96.72 | 1,516 |
Sep 13, 2024 | 97.11 | 97.11 | 96.94 | 97.35 | 96.78 | 11,175 |
Sep 12, 2024 | 96.34 | 96.34 | 95.91 | 96.18 | 95.61 | 1,050 |
Sep 11, 2024 | 94.92 | 95.01 | 94.92 | 94.25 | 93.70 | 812 |
Sep 10, 2024 | 94.94 | 95.08 | 94.77 | 94.83 | 94.27 | 3,772 |
Sep 9, 2024 | 94.60 | 94.81 | 94.60 | 94.81 | 94.25 | 9,027 |
Sep 6, 2024 | 95.33 | 95.33 | 94.14 | 94.14 | 93.58 | 26,899 |
Sep 5, 2024 | 95.63 | 96.10 | 95.63 | 95.28 | 94.72 | 4,488 |
Sep 4, 2024 | 95.60 | 96.05 | 95.49 | 95.91 | 95.35 | 34,293 |
Sep 3, 2024 | 97.94 | 97.94 | 96.62 | 96.68 | 96.11 | 1,245,573 |
Sep 2, 2024 | 97.76 | 98.00 | 97.68 | 97.92 | 97.35 | 11,651 |
Aug 30, 2024 | 97.63 | 97.76 | 97.32 | 97.32 | 96.75 | 19,449 |
Aug 29, 2024 | 97.17 | 97.75 | 97.17 | 97.79 | 97.22 | 1,565 |
Aug 28, 2024 | 97.65 | 97.71 | 97.50 | 97.16 | 96.59 | 1,855 |
Aug 27, 2024 | 97.45 | 97.45 | 97.18 | 97.39 | 96.82 | 23,967 |
Aug 23, 2024 | 97.14 | 97.67 | 97.00 | 97.67 | 97.10 | 76,712 |
Aug 22, 2024 | 97.40 | 97.40 | 97.36 | 96.99 | 96.42 | 6,606 |
Aug 21, 2024 | 0.4548 Dividend | |||||
Aug 21, 2024 | 96.94 | 96.97 | 96.94 | 97.04 | 96.47 | 4,459 |
Aug 20, 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 96.00 | 14,496 |
Aug 19, 2024 | 96.50 | 96.91 | 96.42 | 96.91 | 95.89 | 32,711 |
Aug 16, 2024 | 96.32 | 96.32 | 95.71 | 96.07 | 95.06 | 5,336 |
Aug 15, 2024 | 94.81 | 95.44 | 94.65 | 95.87 | 94.86 | 2,365 |
Aug 14, 2024 | 94.24 | 94.24 | 94.24 | 94.44 | 93.45 | 50 |
Aug 13, 2024 | 92.88 | 92.88 | 92.88 | 93.67 | 92.68 | 2,911 |
Aug 12, 2024 | 92.50 | 92.74 | 92.46 | 92.68 | 91.70 | 14,999 |
Aug 9, 2024 | 92.55 | 92.55 | 92.41 | 92.41 | 91.44 | 832 |
Aug 8, 2024 | 90.27 | 91.84 | 90.23 | 91.84 | 90.87 | 47,944 |
Aug 7, 2024 | 91.48 | 92.27 | 91.48 | 92.07 | 91.10 | 8,950 |
Aug 6, 2024 | 90.72 | 90.89 | 89.89 | 90.69 | 89.74 | 67,949 |
Aug 5, 2024 | 89.05 | 90.34 | 88.50 | 90.24 | 89.29 | 25,940 |
Aug 2, 2024 | 93.25 | 93.25 | 91.90 | 91.90 | 90.93 | 3,015 |
Aug 1, 2024 | 95.52 | 96.01 | 94.71 | 94.65 | 93.65 | 3,382 |
Jul 31, 2024 | 95.61 | 95.61 | 95.61 | 95.89 | 94.88 | 1,077 |
Jul 30, 2024 | 94.85 | 94.85 | 94.22 | 94.42 | 93.43 | 3,512 |
Jul 29, 2024 | 94.92 | 94.92 | 94.92 | 94.60 | 93.60 | 3,498 |
Jul 26, 2024 | 94.41 | 94.60 | 94.41 | 94.53 | 93.53 | 573 |
Jul 25, 2024 | 94.06 | 94.45 | 93.41 | 94.32 | 93.33 | 25,851 |
Jul 24, 2024 | 95.38 | 95.53 | 94.97 | 94.80 | 93.80 | 61,741 |
Jul 23, 2024 | 96.43 | 96.51 | 96.27 | 96.51 | 95.49 | 5,365 |
Jul 22, 2024 | 95.94 | 95.94 | 95.94 | 95.85 | 94.84 | 4,819 |
Jul 19, 2024 | 95.86 | 95.90 | 95.86 | 95.39 | 94.39 | 3,657 |
Jul 18, 2024 | 97.20 | 97.20 | 96.82 | 96.21 | 95.20 | 9,297 |
Jul 17, 2024 | 97.49 | 97.49 | 96.90 | 97.03 | 96.01 | 16,694 |
Jul 16, 2024 | 97.22 | 97.39 | 97.20 | 97.60 | 96.57 | 1,099 |
Jul 15, 2024 | 97.46 | 97.60 | 97.46 | 97.66 | 96.63 | 1,287 |
Jul 12, 2024 | 96.70 | 97.51 | 96.70 | 97.51 | 96.48 | 12,684 |
Jul 11, 2024 | 97.01 | 97.01 | 96.76 | 96.76 | 95.74 | 17,105 |
Jul 10, 2024 | 96.23 | 96.23 | 96.23 | 96.54 | 95.52 | 30 |
Jul 9, 2024 | 96.26 | 96.29 | 96.03 | 96.00 | 94.99 | 1,127 |
Jul 8, 2024 | 95.82 | 96.16 | 95.82 | 96.13 | 95.12 | 6,035 |
Jul 5, 2024 | 95.85 | 95.86 | 95.54 | 95.82 | 94.82 | 21,352 |
Jul 4, 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 94.72 | 2,763 |
Jul 3, 2024 | 95.16 | 95.41 | 95.09 | 95.42 | 94.41 | 23,567 |
Jul 2, 2024 | 94.29 | 94.55 | 94.00 | 94.55 | 93.56 | 18,160 |
Jul 1, 2024 | 94.80 | 94.80 | 94.22 | 94.32 | 93.33 | 80,457 |
Jun 28, 2024 | 94.85 | 94.85 | 94.77 | 94.77 | 93.77 | 16,849 |
Jun 27, 2024 | 94.36 | 94.36 | 94.36 | 94.36 | 93.37 | - |
Jun 26, 2024 | 94.76 | 94.76 | 94.00 | 94.14 | 93.14 | 13,011 |
Jun 25, 2024 | 94.33 | 94.38 | 94.20 | 94.38 | 93.39 | 480 |
Jun 24, 2024 | 94.22 | 94.63 | 94.22 | 94.64 | 93.64 | 11,060 |
Jun 21, 2024 | 94.08 | 94.10 | 94.00 | 94.00 | 93.01 | 11,843 |
Jun 20, 2024 | 94.76 | 94.82 | 94.68 | 94.69 | 93.69 | 8,532 |
Jun 19, 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 93.53 | 16,597 |
Jun 18, 2024 | 94.41 | 94.41 | 94.36 | 94.35 | 93.36 | 334 |
Jun 17, 2024 | 93.67 | 93.78 | 93.45 | 93.71 | 92.73 | 14,550 |
Jun 14, 2024 | 93.87 | 93.92 | 93.87 | 93.47 | 92.49 | 748 |
Jun 13, 2024 | 94.30 | 94.30 | 94.12 | 93.74 | 92.75 | 64 |
Jun 12, 2024 | 93.48 | 94.49 | 93.48 | 94.49 | 93.50 | 48,196 |
Jun 11, 2024 | 93.06 | 93.06 | 92.63 | 93.00 | 92.02 | 2,530 |
Jun 10, 2024 | 93.06 | 93.32 | 92.89 | 93.32 | 92.34 | 5,272 |
Jun 7, 2024 | 93.80 | 93.80 | 93.29 | 93.49 | 92.50 | 9,154 |
Jun 6, 2024 | 93.71 | 93.71 | 93.71 | 93.64 | 92.66 | 70 |
Jun 5, 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 92.21 | 59,549 |
Jun 4, 2024 | 92.54 | 92.54 | 92.17 | 92.17 | 91.20 | 10,699 |
Jun 3, 2024 | 92.72 | 92.72 | 92.72 | 92.45 | 91.48 | 247 |
May 31, 2024 | 91.72 | 91.99 | 91.46 | 91.46 | 90.50 | 10,648 |
May 30, 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 90.94 | - |
May 29, 2024 | 92.33 | 92.33 | 91.93 | 91.93 | 90.96 | 22,753 |
May 28, 2024 | 93.18 | 93.18 | 93.08 | 92.89 | 91.91 | 4,129 |
May 24, 2024 | 92.18 | 92.87 | 92.18 | 92.87 | 91.89 | 5,317 |
May 23, 2024 | 93.35 | 93.35 | 92.93 | 92.93 | 91.95 | 7,696 |
May 22, 2024 | 0.3554 Dividend | |||||
May 22, 2024 | 93.01 | 93.06 | 93.00 | 93.04 | 92.06 | 4,283 |
May 21, 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 92.15 | - |
May 20, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 92.39 | - |
May 17, 2024 | 93.19 | 93.25 | 93.19 | 93.25 | 91.92 | 2,168 |
May 16, 2024 | 93.62 | 93.62 | 93.45 | 93.62 | 92.28 | 4,062 |
May 15, 2024 | 92.52 | 92.90 | 92.42 | 93.21 | 91.88 | 13,144 |
May 14, 2024 | 91.90 | 92.15 | 91.75 | 92.04 | 90.73 | 11,709 |
May 13, 2024 | 91.99 | 92.09 | 91.99 | 91.89 | 90.58 | 2,079 |
May 10, 2024 | 91.96 | 91.96 | 91.96 | 91.86 | 90.54 | 60 |
May 9, 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 90.27 | 2,442 |
May 8, 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 89.91 | 31,959 |
May 7, 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 90.10 | 2,140 |
May 3, 2024 | 90.16 | 90.16 | 90.16 | 90.16 | 88.87 | 28,014 |
May 2, 2024 | 88.79 | 88.79 | 88.79 | 88.79 | 87.52 | - |
May 1, 2024 | 88.42 | 88.50 | 88.40 | 88.31 | 87.04 | 1,400 |
Apr 30, 2024 | 89.84 | 89.86 | 89.69 | 89.28 | 88.00 | 6,729 |
Apr 29, 2024 | 89.68 | 89.70 | 89.68 | 89.70 | 88.42 | 23,022 |
Apr 26, 2024 | 89.34 | 89.35 | 89.28 | 89.47 | 88.20 | 813 |
Apr 25, 2024 | 87.89 | 87.89 | 87.89 | 88.17 | 86.91 | 2,202 |
Apr 24, 2024 | 89.43 | 89.43 | 88.90 | 88.90 | 87.64 | 23,590 |
Apr 23, 2024 | 89.02 | 89.02 | 88.22 | 89.02 | 87.75 | 2,562 |
Apr 22, 2024 | 87.56 | 87.79 | 87.55 | 87.57 | 86.32 | 6,254 |
Apr 19, 2024 | 87.27 | 87.86 | 87.27 | 87.64 | 86.39 | 10,284 |
Apr 18, 2024 | 88.12 | 88.43 | 88.12 | 88.39 | 87.12 | 4,759 |
Apr 17, 2024 | 88.20 | 88.70 | 88.07 | 88.07 | 86.81 | 9,890 |
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%