LSE - Delayed Quote USD
Xtrackers MSCI World Materials UCITS ETF 1C (XDWM.L)
56.38
-0.16
(-0.29%)
At close: April 17 at 4:35:14 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 | 56.27 | 56.38 | 56.03 | 56.38 | 56.38 | 233 |
Apr 16, 2025 | 56.42 | 56.42 | 56.33 | 56.54 | 56.54 | 503 |
Apr 15, 2025 | 55.57 | 56.62 | 55.57 | 56.62 | 56.62 | 2,388 |
Apr 14, 2025 | 56.00 | 56.18 | 55.85 | 56.13 | 56.13 | 2,202 |
Apr 11, 2025 | 54.21 | 54.98 | 54.18 | 54.44 | 54.44 | 1,825 |
Apr 10, 2025 | 54.07 | 54.25 | 53.96 | 53.81 | 53.81 | 557 |
Apr 9, 2025 | 51.21 | 51.63 | 50.72 | 51.19 | 51.19 | 17,475 |
Apr 8, 2025 | 52.46 | 53.12 | 52.46 | 52.15 | 52.15 | 1,513 |
Apr 7, 2025 | 50.95 | 51.97 | 49.84 | 51.04 | 51.04 | 21,485 |
Apr 4, 2025 | 54.36 | 54.36 | 52.95 | 53.47 | 53.47 | 1,319 |
Apr 3, 2025 | 57.08 | 57.08 | 56.45 | 56.48 | 56.48 | 27,497 |
Apr 2, 2025 | 57.62 | 57.82 | 57.40 | 57.87 | 57.87 | 4,539 |
Apr 1, 2025 | 57.64 | 57.85 | 57.64 | 57.85 | 57.85 | 1,727 |
Mar 31, 2025 | 57.20 | 57.43 | 56.96 | 57.23 | 57.23 | 453 |
Mar 28, 2025 | 58.37 | 58.56 | 58.08 | 57.97 | 57.97 | 129 |
Mar 27, 2025 | 58.55 | 58.84 | 58.42 | 58.62 | 58.62 | 9,488 |
Mar 26, 2025 | 59.20 | 59.20 | 59.01 | 58.96 | 58.96 | 894 |
Mar 25, 2025 | 59.10 | 59.15 | 58.50 | 59.13 | 59.13 | 4,368 |
Mar 24, 2025 | 58.99 | 59.08 | 58.90 | 58.90 | 58.90 | 1,336 |
Mar 21, 2025 | 58.09 | 58.83 | 58.09 | 58.31 | 58.31 | 10 |
Mar 20, 2025 | 59.82 | 59.82 | 59.48 | 59.41 | 59.41 | 12 |
Mar 19, 2025 | 59.45 | 59.68 | 59.45 | 59.78 | 59.78 | 3,271 |
Mar 18, 2025 | 59.91 | 59.91 | 59.62 | 59.62 | 59.62 | 1,253 |
Mar 17, 2025 | 59.38 | 59.69 | 59.01 | 59.69 | 59.69 | 1,423 |
Mar 14, 2025 | 58.85 | 59.07 | 58.78 | 58.88 | 58.88 | 3,529 |
Mar 13, 2025 | 58.23 | 58.46 | 58.23 | 58.26 | 58.26 | 2,290 |
Mar 12, 2025 | 58.34 | 58.57 | 58.34 | 58.35 | 58.35 | 99 |
Mar 11, 2025 | 58.28 | 58.86 | 57.98 | 57.98 | 57.98 | 2,824 |
Mar 10, 2025 | 59.19 | 59.19 | 58.68 | 58.78 | 58.78 | 127,387 |
Mar 7, 2025 | 59.59 | 59.71 | 59.18 | 59.18 | 59.18 | 3,606 |
Mar 6, 2025 | 59.80 | 59.80 | 59.29 | 59.96 | 59.96 | 654 |
Mar 5, 2025 | 58.86 | 59.02 | 58.65 | 58.97 | 58.97 | 8,661 |
Mar 4, 2025 | 57.63 | 57.91 | 57.17 | 57.27 | 57.27 | 7,616 |
Mar 3, 2025 | 59.25 | 59.32 | 58.71 | 59.04 | 59.04 | 646 |
Feb 28, 2025 | 58.28 | 58.38 | 58.15 | 58.29 | 58.29 | 1,437 |
Feb 27, 2025 | 59.12 | 59.37 | 58.62 | 58.68 | 58.68 | 3,837 |
Feb 26, 2025 | 59.25 | 59.25 | 59.22 | 59.37 | 59.37 | 118 |
Feb 25, 2025 | 58.56 | 58.74 | 58.39 | 58.39 | 58.39 | 471 |
Feb 24, 2025 | 59.03 | 59.20 | 58.81 | 58.79 | 58.79 | 11 |
Feb 21, 2025 | 59.97 | 60.04 | 59.41 | 59.40 | 59.40 | 731 |
Feb 20, 2025 | 59.85 | 59.85 | 59.53 | 59.46 | 59.46 | 190 |
Feb 19, 2025 | 59.28 | 59.77 | 59.28 | 59.29 | 59.29 | 1,521 |
Feb 18, 2025 | 60.09 | 60.29 | 60.00 | 60.29 | 60.29 | 2,170 |
Feb 17, 2025 | 60.09 | 60.15 | 59.99 | 60.07 | 60.07 | 776 |
Feb 14, 2025 | 60.28 | 60.53 | 60.28 | 60.12 | 60.12 | 11,970 |
Feb 13, 2025 | 59.05 | 59.31 | 59.05 | 59.62 | 59.62 | 96 |
Feb 12, 2025 | 58.65 | 58.65 | 57.94 | 58.47 | 58.47 | 69 |
Feb 11, 2025 | 58.71 | 58.86 | 58.52 | 58.86 | 58.86 | 1,770 |
Feb 10, 2025 | 59.07 | 59.07 | 58.63 | 58.63 | 58.63 | 50 |
Feb 7, 2025 | 59.12 | 59.16 | 58.71 | 58.69 | 58.69 | 2,296 |
Feb 6, 2025 | 58.86 | 58.98 | 58.66 | 59.02 | 59.02 | 816 |
Feb 5, 2025 | 58.21 | 58.36 | 58.20 | 58.37 | 58.37 | 617 |
Feb 4, 2025 | 57.47 | 57.98 | 57.47 | 57.92 | 57.92 | 2,457 |
Feb 3, 2025 | 56.89 | 57.19 | 56.81 | 57.60 | 57.60 | 60,800 |
Jan 31, 2025 | 58.08 | 58.44 | 58.08 | 58.36 | 58.36 | 7,321 |
Jan 30, 2025 | 58.27 | 58.70 | 58.00 | 58.46 | 58.46 | 473 |
Jan 29, 2025 | 58.01 | 58.02 | 57.64 | 57.95 | 57.95 | 1,574 |
Jan 28, 2025 | 58.14 | 58.17 | 57.72 | 57.72 | 57.72 | 761 |
Jan 27, 2025 | 58.10 | 58.46 | 57.96 | 58.08 | 58.08 | 3,209 |
Jan 24, 2025 | 58.59 | 58.59 | 58.39 | 58.52 | 58.52 | 524 |
Jan 23, 2025 | 57.93 | 57.93 | 57.59 | 57.83 | 57.83 | 454 |
Jan 22, 2025 | 58.38 | 58.38 | 58.06 | 58.10 | 58.10 | 93 |
Jan 21, 2025 | 57.82 | 58.38 | 57.72 | 58.38 | 58.38 | 2,640 |
Jan 20, 2025 | 58.02 | 58.02 | 57.38 | 58.05 | 58.05 | 352 |
Jan 17, 2025 | 57.22 | 57.61 | 57.20 | 57.54 | 57.54 | 11,500 |
Jan 16, 2025 | 56.75 | 56.88 | 56.64 | 56.82 | 56.82 | 237 |
Jan 15, 2025 | 56.22 | 56.74 | 56.20 | 56.50 | 56.50 | 56 |
Jan 14, 2025 | 55.53 | 56.02 | 55.53 | 55.86 | 55.86 | 1,528 |
Jan 13, 2025 | 54.94 | 55.17 | 54.53 | 55.17 | 55.17 | 486 |
Jan 10, 2025 | 55.08 | 55.79 | 54.90 | 54.90 | 54.90 | 2,343 |
Jan 9, 2025 | 55.21 | 55.66 | 55.21 | 55.59 | 55.59 | 494 |
Jan 8, 2025 | 55.31 | 55.35 | 54.65 | 55.15 | 55.15 | 48,278 |
Jan 7, 2025 | 55.50 | 55.55 | 55.29 | 55.35 | 55.35 | 6,745 |
Jan 6, 2025 | 54.98 | 55.63 | 54.96 | 55.67 | 55.67 | 716 |
Jan 3, 2025 | 54.97 | 55.06 | 54.81 | 54.81 | 54.81 | 2,037 |
Jan 2, 2025 | 55.31 | 55.75 | 55.27 | 55.27 | 55.27 | 1,151 |
Dec 31, 2024 | 55.18 | 55.18 | 55.18 | 55.22 | 55.22 | - |
Dec 30, 2024 | 55.41 | 55.65 | 54.92 | 55.01 | 55.01 | 101 |
Dec 27, 2024 | 54.91 | 55.85 | 54.90 | 55.69 | 55.69 | 646 |
Dec 24, 2024 | 55.96 | 55.96 | 55.96 | 55.59 | 55.59 | 8 |
Dec 23, 2024 | 55.47 | 55.57 | 55.43 | 55.19 | 55.19 | 2,684 |
Dec 20, 2024 | 54.80 | 54.80 | 54.80 | 55.58 | 55.58 | 2 |
Dec 19, 2024 | 55.51 | 55.75 | 55.49 | 55.32 | 55.32 | 142 |
Dec 18, 2024 | 57.27 | 57.27 | 57.06 | 57.03 | 57.03 | 1,366 |
Dec 17, 2024 | 57.28 | 57.56 | 57.24 | 57.24 | 57.24 | 1,180 |
Dec 16, 2024 | 58.91 | 58.91 | 57.88 | 57.76 | 57.76 | 9,424 |
Dec 13, 2024 | 58.91 | 58.91 | 58.02 | 58.11 | 58.11 | 2,820 |
Dec 12, 2024 | 59.43 | 59.43 | 59.10 | 58.99 | 58.99 | 3,990 |
Dec 11, 2024 | 59.35 | 59.45 | 59.34 | 59.52 | 59.52 | 1,510 |
Dec 10, 2024 | 59.78 | 60.07 | 59.54 | 59.54 | 59.54 | 1,383 |
Dec 9, 2024 | 59.91 | 60.48 | 59.50 | 60.26 | 60.26 | 6,125 |
Dec 6, 2024 | 60.05 | 60.05 | 60.05 | 59.65 | 59.65 | 1 |
Dec 5, 2024 | 60.11 | 60.20 | 59.66 | 59.66 | 59.66 | 1,023 |
Dec 4, 2024 | 59.99 | 60.32 | 59.99 | 60.30 | 60.30 | 2,503 |
Dec 3, 2024 | 60.28 | 60.66 | 60.28 | 60.50 | 60.50 | 928 |
Dec 2, 2024 | 60.26 | 60.47 | 60.20 | 60.06 | 60.06 | 526 |
Nov 29, 2024 | 60.10 | 60.15 | 59.88 | 60.19 | 60.19 | 1,793 |
Nov 28, 2024 | 60.10 | 60.10 | 59.69 | 59.90 | 59.90 | 2 |
Nov 27, 2024 | 59.91 | 59.95 | 59.79 | 59.83 | 59.83 | 2,064 |
Nov 26, 2024 | 60.06 | 60.06 | 59.67 | 59.67 | 59.67 | 3,114 |
Nov 25, 2024 | 60.22 | 60.39 | 60.21 | 60.21 | 60.21 | 319 |
Nov 22, 2024 | 59.75 | 59.83 | 59.69 | 59.72 | 59.72 | 5,433 |
Nov 21, 2024 | 59.09 | 59.36 | 59.08 | 59.49 | 59.49 | 1,109 |
Nov 20, 2024 | 59.15 | 59.28 | 58.90 | 58.85 | 58.85 | 8,180 |
Nov 19, 2024 | 59.26 | 59.40 | 58.65 | 58.90 | 58.90 | 9,101 |
Nov 18, 2024 | 58.46 | 58.85 | 58.44 | 58.94 | 58.94 | 3,664 |
Nov 15, 2024 | 58.56 | 58.81 | 58.56 | 58.60 | 58.60 | 188 |
Nov 14, 2024 | 58.84 | 59.05 | 58.72 | 58.98 | 58.98 | 815 |
Nov 13, 2024 | 59.00 | 59.18 | 59.00 | 59.08 | 59.08 | 12,542 |
Nov 12, 2024 | 59.88 | 59.88 | 59.27 | 59.27 | 59.27 | 3,047 |
Nov 11, 2024 | 61.06 | 61.06 | 60.60 | 60.60 | 60.60 | 1,096 |
Nov 8, 2024 | 61.67 | 61.67 | 60.95 | 60.95 | 60.95 | 2,366 |
Nov 7, 2024 | 61.84 | 62.32 | 61.84 | 62.15 | 62.15 | 2,065 |
Nov 6, 2024 | 62.06 | 62.22 | 61.15 | 61.15 | 61.15 | 1,419 |
Nov 5, 2024 | 61.06 | 61.36 | 61.06 | 61.36 | 61.36 | 3,166 |
Nov 4, 2024 | 61.43 | 61.43 | 61.00 | 61.06 | 61.06 | 2,675 |
Nov 1, 2024 | 61.00 | 61.14 | 61.00 | 61.06 | 61.06 | 32 |
Oct 31, 2024 | 61.42 | 61.42 | 60.99 | 60.85 | 60.85 | 830 |
Oct 30, 2024 | 61.68 | 61.81 | 61.44 | 61.60 | 61.60 | 2,927 |
Oct 29, 2024 | 61.67 | 62.06 | 61.67 | 61.67 | 61.67 | 2,170 |
Oct 28, 2024 | 61.57 | 61.82 | 61.28 | 61.87 | 61.87 | 9,003 |
Oct 25, 2024 | 61.77 | 61.80 | 61.55 | 61.71 | 61.71 | 1,166 |
Oct 24, 2024 | 61.83 | 62.23 | 61.66 | 61.42 | 61.42 | 643 |
Oct 23, 2024 | 62.45 | 62.47 | 61.88 | 61.95 | 61.95 | 332 |
Oct 22, 2024 | 62.32 | 62.68 | 62.28 | 62.32 | 62.32 | 1,256 |
Oct 21, 2024 | 63.18 | 63.49 | 62.63 | 62.63 | 62.63 | 1,190 |
Oct 18, 2024 | 63.04 | 63.24 | 63.04 | 63.21 | 63.21 | 46 |
Oct 17, 2024 | 62.63 | 62.92 | 62.63 | 62.76 | 62.76 | 844 |
Oct 16, 2024 | 62.92 | 62.92 | 62.76 | 62.87 | 62.87 | 384 |
Oct 15, 2024 | 63.18 | 63.18 | 62.71 | 62.99 | 62.99 | 731 |
Oct 14, 2024 | 62.97 | 62.97 | 62.75 | 62.97 | 62.97 | 12,289 |
Oct 11, 2024 | 62.69 | 63.13 | 62.48 | 63.08 | 63.08 | 3,111 |
Oct 10, 2024 | 62.42 | 62.55 | 62.30 | 62.60 | 62.60 | 83 |
Oct 9, 2024 | 62.10 | 62.21 | 62.06 | 62.46 | 62.46 | 1,110 |
Oct 8, 2024 | 62.58 | 62.85 | 62.00 | 62.00 | 62.00 | 1,856 |
Oct 7, 2024 | 62.97 | 63.38 | 62.97 | 63.08 | 63.08 | 4,857 |
Oct 4, 2024 | 63.26 | 63.39 | 63.05 | 63.05 | 63.05 | 2,223 |
Oct 3, 2024 | 63.97 | 63.97 | 63.09 | 63.16 | 63.16 | 786 |
Oct 2, 2024 | 64.03 | 64.25 | 64.03 | 64.21 | 64.21 | 6,280 |
Oct 1, 2024 | 64.40 | 64.53 | 64.11 | 64.11 | 64.11 | 3,657 |
Sep 30, 2024 | 64.92 | 65.00 | 64.33 | 64.32 | 64.32 | 79,051 |
Sep 27, 2024 | 65.00 | 65.07 | 64.62 | 64.98 | 64.98 | 153,548 |
Sep 26, 2024 | 64.57 | 64.57 | 64.19 | 64.57 | 64.57 | 156,307 |
Sep 25, 2024 | 63.27 | 63.59 | 63.22 | 63.25 | 63.25 | 2,446 |
Sep 24, 2024 | 63.05 | 63.13 | 62.74 | 63.13 | 63.13 | 1,853 |
Sep 23, 2024 | 61.46 | 62.04 | 61.46 | 62.06 | 62.06 | 947 |
Sep 20, 2024 | 62.02 | 62.21 | 61.46 | 61.49 | 61.49 | 28 |
Sep 19, 2024 | 62.05 | 62.28 | 62.05 | 62.21 | 62.21 | 47 |
Sep 18, 2024 | 60.98 | 60.98 | 60.83 | 60.89 | 60.89 | 513 |
Sep 17, 2024 | 61.28 | 61.39 | 61.27 | 61.39 | 61.39 | 2,364 |
Sep 16, 2024 | 60.86 | 60.86 | 60.81 | 60.72 | 60.72 | 106 |
Sep 13, 2024 | 60.48 | 60.48 | 60.48 | 60.74 | 60.74 | 2 |
Sep 12, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 577 |
Sep 11, 2024 | 59.12 | 59.24 | 58.10 | 58.44 | 58.44 | 1,326 |
Sep 10, 2024 | 59.01 | 59.07 | 58.65 | 58.67 | 58.67 | 4,039 |
Sep 9, 2024 | 58.86 | 58.86 | 58.79 | 58.91 | 58.91 | 2,256 |
Sep 6, 2024 | 59.16 | 59.25 | 58.71 | 58.47 | 58.47 | 345 |
Sep 5, 2024 | 59.54 | 59.54 | 59.54 | 59.26 | 59.26 | 266 |
Sep 4, 2024 | 59.77 | 59.83 | 59.59 | 59.75 | 59.75 | 4,798 |
Sep 3, 2024 | 60.80 | 60.80 | 60.14 | 60.14 | 60.14 | 1,753 |
Sep 2, 2024 | 61.15 | 61.41 | 61.12 | 61.32 | 61.32 | 503 |
Aug 30, 2024 | 61.49 | 61.55 | 61.17 | 61.17 | 61.17 | 182 |
Aug 29, 2024 | 61.22 | 61.26 | 60.90 | 61.26 | 61.26 | 2,198 |
Aug 28, 2024 | 61.23 | 61.25 | 61.04 | 60.97 | 60.97 | 1,020 |
Aug 27, 2024 | 61.38 | 61.59 | 61.17 | 61.17 | 61.17 | 5,191 |
Aug 23, 2024 | 60.50 | 61.15 | 60.39 | 61.15 | 61.15 | 1,341 |
Aug 22, 2024 | 60.54 | 60.58 | 60.32 | 60.10 | 60.10 | 1,918 |
Aug 21, 2024 | 59.96 | 60.05 | 59.73 | 60.28 | 60.28 | 2,270 |
Aug 20, 2024 | 59.71 | 60.01 | 59.65 | 59.65 | 59.65 | 1,666 |
Aug 19, 2024 | 59.05 | 59.68 | 59.05 | 59.72 | 59.72 | 1,671 |
Aug 16, 2024 | 59.00 | 59.00 | 58.82 | 58.89 | 58.89 | 14,922 |
Aug 15, 2024 | 58.68 | 58.70 | 57.98 | 58.71 | 58.71 | 1,878 |
Aug 14, 2024 | 58.24 | 58.24 | 57.90 | 58.03 | 58.03 | 35,687 |
Aug 13, 2024 | 58.12 | 58.14 | 57.62 | 58.12 | 58.12 | 1,924 |
Aug 12, 2024 | 57.91 | 57.99 | 57.57 | 57.84 | 57.84 | 695 |
Aug 9, 2024 | 57.77 | 57.99 | 57.43 | 57.79 | 57.79 | 4,815 |
Aug 8, 2024 | 56.95 | 57.61 | 56.81 | 57.61 | 57.61 | 29,393 |
Aug 7, 2024 | 57.87 | 58.11 | 57.75 | 57.94 | 57.94 | 1,442 |
Aug 6, 2024 | 57.30 | 57.48 | 57.02 | 57.28 | 57.28 | 9,307 |
Aug 5, 2024 | 57.11 | 57.11 | 56.87 | 57.08 | 57.08 | 1,303 |
Aug 2, 2024 | 59.24 | 59.24 | 57.98 | 57.94 | 57.94 | 379 |
Aug 1, 2024 | 60.46 | 60.48 | 60.03 | 59.51 | 59.51 | 104 |
Jul 31, 2024 | 60.02 | 60.54 | 60.02 | 60.51 | 60.51 | 1,623 |
Jul 30, 2024 | 59.60 | 59.72 | 59.50 | 59.50 | 59.50 | 794 |
Jul 29, 2024 | 59.71 | 60.17 | 59.50 | 59.60 | 59.60 | 822 |
Jul 26, 2024 | 59.15 | 59.68 | 59.15 | 59.60 | 59.60 | 10,222 |
Jul 25, 2024 | 58.62 | 58.62 | 58.40 | 59.11 | 59.11 | 7 |
Jul 24, 2024 | 59.56 | 59.62 | 59.46 | 59.51 | 59.51 | 3,520 |
Jul 23, 2024 | 59.51 | 59.73 | 59.38 | 59.38 | 59.38 | 860 |
Jul 22, 2024 | 59.59 | 59.81 | 59.59 | 59.60 | 59.60 | 79 |
Jul 19, 2024 | 59.78 | 59.78 | 59.43 | 59.38 | 59.38 | 83,466 |
Jul 18, 2024 | 60.81 | 60.81 | 60.46 | 60.46 | 60.46 | 2,318 |
Jul 17, 2024 | 60.73 | 61.02 | 60.55 | 60.87 | 60.87 | 1,552 |
Jul 16, 2024 | 60.10 | 60.55 | 60.04 | 60.55 | 60.55 | 11,364 |
Jul 15, 2024 | 60.70 | 60.85 | 60.33 | 60.49 | 60.49 | 13,437 |
Jul 12, 2024 | 60.38 | 60.75 | 60.25 | 60.75 | 60.75 | 2,744 |
Jul 11, 2024 | 59.58 | 60.07 | 59.39 | 60.08 | 60.08 | 825 |
Jul 10, 2024 | 58.96 | 59.01 | 58.65 | 59.21 | 59.21 | 5,762 |
Jul 9, 2024 | 59.22 | 59.22 | 58.76 | 58.76 | 58.76 | 2,106 |
Jul 8, 2024 | 59.13 | 59.30 | 58.89 | 59.06 | 59.06 | 1,446 |
Jul 5, 2024 | 59.21 | 59.47 | 58.92 | 59.08 | 59.08 | 1,216 |
Jul 4, 2024 | 59.22 | 59.33 | 59.08 | 59.28 | 59.28 | 4,884 |
Jul 3, 2024 | 58.94 | 59.03 | 58.56 | 58.99 | 58.99 | 7,886 |
Jul 2, 2024 | 57.66 | 57.97 | 57.66 | 57.81 | 57.81 | 8,855 |
Jul 1, 2024 | 58.73 | 58.98 | 58.08 | 58.11 | 58.11 | 6,850 |
Jun 28, 2024 | 58.79 | 58.79 | 58.58 | 58.58 | 58.58 | 1,203 |
Jun 27, 2024 | 58.79 | 58.79 | 58.54 | 58.54 | 58.54 | 48 |
Jun 26, 2024 | 58.56 | 58.84 | 58.42 | 58.51 | 58.51 | 679 |
Jun 25, 2024 | 59.17 | 59.35 | 58.76 | 58.76 | 58.76 | 5,231 |
Jun 24, 2024 | 58.62 | 59.28 | 58.62 | 59.16 | 59.16 | 545 |
Jun 21, 2024 | 58.84 | 58.84 | 58.51 | 58.53 | 58.53 | 84 |
Jun 20, 2024 | 59.08 | 59.20 | 59.02 | 59.10 | 59.10 | 1,468 |
Jun 19, 2024 | 58.70 | 58.76 | 58.68 | 58.65 | 58.65 | 1,123 |
Jun 18, 2024 | 58.78 | 58.79 | 58.51 | 58.55 | 58.55 | 6,056 |
Jun 17, 2024 | 58.07 | 58.31 | 57.91 | 58.16 | 58.16 | 7,399 |
Jun 14, 2024 | 58.38 | 58.73 | 58.19 | 58.31 | 58.31 | 6,564 |
Jun 13, 2024 | 59.24 | 59.45 | 58.78 | 58.83 | 58.83 | 6,227 |
Jun 12, 2024 | 60.08 | 60.08 | 59.26 | 59.85 | 59.85 | 1,951 |
Jun 11, 2024 | 58.95 | 59.54 | 58.95 | 58.96 | 58.96 | 1,681 |
Jun 10, 2024 | 59.45 | 59.54 | 59.38 | 59.55 | 59.55 | 5,872 |
Jun 7, 2024 | 60.41 | 60.66 | 59.70 | 59.70 | 59.70 | 225 |
Jun 6, 2024 | 60.22 | 60.23 | 60.16 | 60.28 | 60.28 | 2,119 |
Jun 5, 2024 | 59.73 | 59.87 | 59.73 | 59.83 | 59.83 | 408 |
Jun 4, 2024 | 59.84 | 60.57 | 59.66 | 59.66 | 59.66 | 15,906 |
Jun 3, 2024 | 60.81 | 61.12 | 60.65 | 60.58 | 60.58 | 511 |
May 31, 2024 | 60.50 | 60.76 | 60.21 | 60.21 | 60.21 | 141 |
May 30, 2024 | 60.38 | 60.38 | 59.65 | 60.47 | 60.47 | 1,487 |
May 29, 2024 | 60.69 | 60.69 | 60.17 | 60.22 | 60.22 | 83,024 |
May 28, 2024 | 61.47 | 61.50 | 61.11 | 61.20 | 61.20 | 114,598 |
May 24, 2024 | 60.97 | 61.11 | 60.73 | 61.13 | 61.13 | 457 |
May 23, 2024 | 61.17 | 61.35 | 60.86 | 60.86 | 60.86 | 2,404 |
May 22, 2024 | 61.81 | 61.83 | 61.12 | 61.12 | 61.12 | 1,206 |
May 21, 2024 | 62.15 | 62.18 | 61.87 | 62.03 | 62.03 | 1,426 |
May 20, 2024 | 61.98 | 62.29 | 61.98 | 62.26 | 62.26 | 3,002 |
May 17, 2024 | 61.19 | 61.88 | 61.19 | 61.67 | 61.67 | 5,535 |
May 16, 2024 | 61.56 | 61.60 | 61.40 | 61.38 | 61.38 | 1,043 |
May 15, 2024 | 61.43 | 61.51 | 61.21 | 61.51 | 61.51 | 6,265 |
May 14, 2024 | 61.07 | 61.29 | 60.65 | 61.13 | 61.13 | 6,811 |
May 13, 2024 | 60.96 | 61.17 | 60.87 | 60.96 | 60.96 | 5,852 |
May 10, 2024 | 61.38 | 61.38 | 60.94 | 61.04 | 61.04 | 652,447 |
May 9, 2024 | 60.12 | 60.86 | 60.12 | 60.81 | 60.81 | 560 |
May 8, 2024 | 60.37 | 60.50 | 60.18 | 60.27 | 60.27 | 4,647 |
May 7, 2024 | 60.27 | 60.55 | 60.14 | 60.55 | 60.55 | 463 |
May 3, 2024 | 59.19 | 59.85 | 59.19 | 59.56 | 59.56 | 2,757 |
May 2, 2024 | 59.44 | 59.44 | 58.74 | 58.80 | 58.80 | 1,386 |
May 1, 2024 | 58.69 | 58.90 | 58.40 | 58.73 | 58.73 | 114 |
Apr 30, 2024 | 59.80 | 59.90 | 59.16 | 59.16 | 59.16 | 2,893 |
Apr 29, 2024 | 59.67 | 59.79 | 59.49 | 59.79 | 59.79 | 8,887 |
Apr 26, 2024 | 59.12 | 59.47 | 59.00 | 59.17 | 59.17 | 13,546 |
Apr 25, 2024 | 58.79 | 58.81 | 58.19 | 58.54 | 58.54 | 513 |
Apr 24, 2024 | 58.81 | 58.97 | 58.61 | 58.65 | 58.65 | 786 |
Apr 23, 2024 | 58.52 | 58.85 | 58.47 | 58.76 | 58.76 | 2,366 |
Apr 22, 2024 | 58.98 | 59.16 | 58.64 | 58.65 | 58.65 | 2,185 |
Apr 19, 2024 | 58.77 | 59.28 | 58.67 | 59.07 | 59.07 | 661 |
Apr 18, 2024 | 59.15 | 59.22 | 59.08 | 59.22 | 59.22 | 366 |
Apr 17, 2024 | 59.20 | 59.22 | 58.72 | 59.01 | 59.01 | 2,355 |
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%