Swiss - Delayed Quote USD
Xtrackers MSCI Europe UCITS ETF 2C - USD Hedged (XEOU.SW)
18.42
+0.46
+(2.57%)
At close: 5:16:20 PM GMT+2
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 |
---|---|---|---|---|---|---|
May 2, 2025 | 18.36 | 18.43 | 18.36 | 18.42 | 18.42 | 434 |
Apr 30, 2025 | 18.08 | 18.08 | 17.96 | 17.96 | 17.96 | 17,012 |
Apr 29, 2025 | 17.99 | 17.99 | 17.98 | 17.98 | 17.98 | 651 |
Apr 28, 2025 | 17.97 | 17.97 | 17.93 | 17.93 | 17.93 | 46,779 |
Apr 25, 2025 | 17.83 | 17.84 | 17.83 | 17.84 | 17.84 | 2,775 |
Apr 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 544 |
Apr 23, 2025 | 17.61 | 17.76 | 17.61 | 17.69 | 17.69 | 16,107 |
Apr 22, 2025 | 17.18 | 17.25 | 17.18 | 17.25 | 17.25 | 4,004 |
Apr 17, 2025 | 17.26 | 17.26 | 17.25 | 17.25 | 17.25 | 4,694 |
Apr 16, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1,239 |
Apr 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 531 |
Apr 14, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 720 |
Apr 11, 2025 | 16.71 | 16.71 | 16.43 | 16.69 | 16.69 | 69,810 |
Apr 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3,125 |
Apr 9, 2025 | 16.16 | 16.16 | 16.01 | 16.01 | 16.01 | 2,128 |
Apr 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 805 |
Apr 7, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
Apr 4, 2025 | 17.34 | 17.34 | 16.73 | 16.93 | 16.93 | 16,848 |
Apr 3, 2025 | 17.85 | 17.85 | 17.70 | 17.70 | 17.70 | 7,892 |
Apr 2, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 518 |
Apr 1, 2025 | 18.17 | 18.23 | 18.17 | 18.23 | 18.23 | 3,499 |
Mar 31, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 75 |
Mar 28, 2025 | 18.44 | 18.45 | 18.29 | 18.38 | 18.38 | 32,365 |
Mar 27, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
Mar 26, 2025 | 18.57 | 18.60 | 18.52 | 18.52 | 18.52 | 354 |
Mar 25, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 408 |
Mar 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Mar 21, 2025 | 18.58 | 18.60 | 18.55 | 18.60 | 18.60 | 4,487 |
Mar 20, 2025 | 18.70 | 18.71 | 18.70 | 18.70 | 18.70 | 8,022 |
Mar 19, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
Mar 18, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 7,199 |
Mar 17, 2025 | 18.59 | 18.65 | 18.58 | 18.65 | 18.65 | 6,946 |
Mar 14, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
Mar 13, 2025 | 18.28 | 18.34 | 18.28 | 18.34 | 18.34 | 5,527 |
Mar 12, 2025 | 18.27 | 18.27 | 18.21 | 18.21 | 18.21 | 4,429 |
Mar 11, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Mar 10, 2025 | 18.70 | 18.70 | 18.56 | 18.56 | 18.56 | 3,562 |
Mar 7, 2025 | 18.66 | 18.72 | 18.64 | 18.71 | 18.71 | 3,317 |
Mar 6, 2025 | 18.89 | 18.89 | 18.68 | 18.81 | 18.81 | 4,022 |
Mar 5, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 162 |
Mar 4, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 795 |
Mar 3, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 688 |
Feb 28, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
Feb 27, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 6,163 |
Feb 26, 2025 | 18.82 | 18.84 | 18.82 | 18.84 | 18.84 | 4,510 |
Feb 25, 2025 | 18.52 | 18.72 | 18.52 | 18.67 | 18.67 | 3,730 |
Feb 24, 2025 | 18.59 | 18.59 | 18.54 | 18.54 | 18.54 | 490 |
Feb 21, 2025 | 18.61 | 18.67 | 18.58 | 18.62 | 18.62 | 137,594 |
Feb 20, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Feb 19, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 21,300 |
Feb 18, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 5,200 |
Feb 17, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1,880 |
Feb 14, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 236 |
Feb 13, 2025 | 18.64 | 18.64 | 18.63 | 18.63 | 18.63 | 299 |
Feb 12, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 1,215 |
Feb 11, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 4,485 |
Feb 10, 2025 | 18.36 | 18.37 | 18.36 | 18.37 | 18.37 | 9,754 |
Feb 7, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 229 |
Feb 6, 2025 | 18.32 | 18.32 | 18.31 | 18.31 | 18.31 | 606 |
Feb 5, 2025 | 18.06 | 18.09 | 18.06 | 18.09 | 18.09 | 587 |
Feb 4, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2,556 |
Feb 3, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 7,994 |
Jan 31, 2025 | 18.23 | 18.23 | 18.17 | 18.17 | 18.17 | 305 |
Jan 30, 2025 | 18.11 | 18.13 | 18.11 | 18.13 | 18.13 | 4,720 |
Jan 29, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
Jan 28, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Jan 27, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 73 |
Jan 24, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 150 |
Jan 23, 2025 | 17.81 | 17.83 | 17.81 | 17.83 | 17.83 | 446 |
Jan 22, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 103 |
Jan 21, 2025 | 17.52 | 17.72 | 17.52 | 17.72 | 17.72 | 630 |
Jan 20, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 3,063 |
Jan 17, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1,100 |
Jan 16, 2025 | 17.32 | 17.52 | 17.32 | 17.52 | 17.52 | 1,578 |
Jan 15, 2025 | 17.30 | 17.33 | 17.30 | 17.33 | 17.33 | 2,560 |
Jan 14, 2025 | 17.20 | 17.20 | 17.18 | 17.20 | 17.20 | 3,861 |
Jan 13, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Jan 10, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 711 |
Jan 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Jan 8, 2025 | 17.25 | 17.25 | 17.18 | 17.20 | 17.20 | 6,142 |
Jan 7, 2025 | 17.19 | 17.27 | 17.19 | 17.25 | 17.25 | 11,235 |
Jan 6, 2025 | 17.17 | 17.19 | 17.07 | 17.19 | 17.19 | 8,641 |
Jan 3, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 10,440 |
Dec 30, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
Dec 27, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 300 |
Dec 23, 2024 | 16.80 | 16.81 | 16.80 | 16.81 | 16.81 | 665 |
Dec 20, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
Dec 19, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 526 |
Dec 18, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 618 |
Dec 17, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 33 |
Dec 16, 2024 | 17.24 | 17.25 | 17.24 | 17.25 | 17.25 | 81 |
Dec 13, 2024 | 17.35 | 17.35 | 17.31 | 17.32 | 17.32 | 11,427 |
Dec 12, 2024 | 17.34 | 17.34 | 17.32 | 17.32 | 17.32 | 12,735 |
Dec 11, 2024 | 17.33 | 17.33 | 17.32 | 17.32 | 17.32 | 4,801 |
Dec 10, 2024 | 17.35 | 17.35 | 17.32 | 17.32 | 17.32 | 35,382 |
Dec 9, 2024 | 17.38 | 17.40 | 17.37 | 17.40 | 17.40 | 484 |
Dec 6, 2024 | 17.41 | 17.41 | 17.39 | 17.40 | 17.40 | 1,055 |
Dec 5, 2024 | 17.32 | 17.33 | 17.32 | 17.32 | 17.32 | 575 |
Dec 4, 2024 | 17.31 | 17.32 | 17.29 | 17.29 | 17.29 | 2,146 |
Dec 3, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 78 |
Dec 2, 2024 | 17.15 | 17.15 | 17.09 | 17.09 | 17.09 | 1,823 |
Nov 29, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 92 |
Nov 28, 2024 | 16.91 | 16.93 | 16.91 | 16.93 | 16.93 | 58 |
Nov 27, 2024 | 16.90 | 16.90 | 16.86 | 16.86 | 16.86 | 1,170 |
Nov 26, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 140 |
Nov 25, 2024 | 17.00 | 17.02 | 16.99 | 17.02 | 17.02 | 2,457 |
Nov 22, 2024 | 16.85 | 16.99 | 16.85 | 16.97 | 16.97 | 7,614 |
Nov 21, 2024 | 16.75 | 16.75 | 16.74 | 16.74 | 16.74 | 300,470 |
Nov 20, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Nov 19, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 280 |
Nov 18, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 12 |
Nov 15, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 116 |
Nov 14, 2024 | 16.92 | 16.94 | 16.92 | 16.94 | 16.94 | 6,720 |
Nov 13, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 3,438 |
Nov 12, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 6,729 |
Nov 11, 2024 | 17.09 | 17.09 | 17.08 | 17.08 | 17.08 | 3,680 |
Nov 8, 2024 | 16.90 | 16.92 | 16.90 | 16.92 | 16.92 | 4,021 |
Nov 7, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 141 |
Nov 6, 2024 | 17.24 | 17.24 | 16.93 | 16.97 | 16.97 | 4,155 |
Nov 5, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Nov 4, 2024 | 17.07 | 17.08 | 17.07 | 17.07 | 17.07 | 1,987 |
Nov 1, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
Oct 31, 2024 | 16.97 | 16.98 | 16.87 | 16.87 | 16.87 | 1,438 |
Oct 30, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Oct 29, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Oct 28, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Oct 25, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 146 |
Oct 24, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 3,000 |
Oct 23, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 3,883 |
Oct 22, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 2,935 |
Oct 21, 2024 | 17.40 | 17.41 | 17.40 | 17.41 | 17.41 | 459 |
Oct 18, 2024 | 17.49 | 17.50 | 17.48 | 17.48 | 17.48 | 1,325 |
Oct 17, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Oct 16, 2024 | 17.29 | 17.34 | 17.28 | 17.34 | 17.34 | 3,836 |
Oct 15, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
Oct 14, 2024 | 17.49 | 17.50 | 17.49 | 17.50 | 17.50 | 6,867 |
Oct 11, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 57 |
Oct 10, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Oct 9, 2024 | 17.25 | 17.32 | 17.25 | 17.32 | 17.32 | 438 |
Oct 8, 2024 | 17.22 | 17.25 | 17.22 | 17.25 | 17.25 | 9,276 |
Oct 7, 2024 | 17.31 | 17.35 | 17.31 | 17.34 | 17.34 | 3,376 |
Oct 4, 2024 | 17.22 | 17.31 | 17.22 | 17.31 | 17.31 | 823 |
Oct 3, 2024 | 17.35 | 17.35 | 17.22 | 17.22 | 17.22 | 4,427 |
Oct 2, 2024 | 17.31 | 17.31 | 17.30 | 17.31 | 17.31 | 6,186 |
Oct 1, 2024 | 17.40 | 17.40 | 17.28 | 17.28 | 17.28 | 1,073 |
Sep 30, 2024 | 17.42 | 17.42 | 17.40 | 17.40 | 17.40 | 769 |
Sep 27, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
Sep 26, 2024 | 17.51 | 17.51 | 17.45 | 17.45 | 17.45 | 10,534 |
Sep 25, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 75 |
Sep 24, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 141 |
Sep 23, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Sep 20, 2024 | 17.28 | 17.28 | 17.15 | 17.15 | 17.15 | 1,111 |
Sep 19, 2024 | 17.34 | 17.37 | 17.34 | 17.37 | 17.37 | 2,788 |
Sep 18, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
Sep 17, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 3,683 |
Sep 16, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 57 |
Sep 13, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Sep 12, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Sep 11, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 31 |
Sep 10, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1,920 |
Sep 9, 2024 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | 287 |
Sep 6, 2024 | 17.06 | 17.06 | 16.98 | 17.02 | 17.02 | 914 |
Sep 5, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 821 |
Sep 4, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 870 |
Sep 3, 2024 | 17.39 | 17.39 | 17.33 | 17.33 | 17.33 | 105 |
Sep 2, 2024 | 17.52 | 17.52 | 17.47 | 17.47 | 17.47 | 1,828 |
Aug 30, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 567 |
Aug 29, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 590 |
Aug 28, 2024 | 17.33 | 17.34 | 17.33 | 17.33 | 17.33 | 1,227 |
Aug 27, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1,473 |
Aug 26, 2024 | 17.30 | 17.30 | 17.27 | 17.28 | 17.28 | 939 |
Aug 23, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
Aug 22, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Aug 21, 2024 | 17.14 | 17.19 | 17.14 | 17.15 | 17.15 | 51,966 |
Aug 20, 2024 | 17.15 | 17.15 | 17.14 | 17.14 | 17.14 | 646 |
Aug 19, 2024 | 17.17 | 17.24 | 17.17 | 17.24 | 17.24 | 44 |
Aug 16, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 3,733 |
Aug 15, 2024 | 17.06 | 17.09 | 17.06 | 17.09 | 17.09 | 216 |
Aug 14, 2024 | 16.83 | 16.84 | 16.81 | 16.84 | 16.84 | 3,225 |
Aug 13, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
Aug 12, 2024 | 16.67 | 16.67 | 16.65 | 16.65 | 16.65 | 5,039 |
Aug 9, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Aug 8, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 4,106 |
Aug 7, 2024 | 16.34 | 16.43 | 16.31 | 16.43 | 16.43 | 272 |
Aug 6, 2024 | 16.34 | 16.34 | 16.19 | 16.24 | 16.24 | 1,532 |
Aug 5, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 971 |
Aug 2, 2024 | 16.82 | 16.82 | 16.80 | 16.80 | 16.80 | 2,625 |
Jul 31, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Jul 30, 2024 | 17.07 | 17.14 | 17.07 | 17.14 | 17.14 | 5,895 |
Jul 29, 2024 | 17.10 | 17.10 | 17.07 | 17.07 | 17.07 | 3,591 |
Jul 26, 2024 | 17.06 | 17.07 | 17.06 | 17.07 | 17.07 | 1,764 |
Jul 25, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1,369 |
Jul 24, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
Jul 23, 2024 | 17.15 | 17.15 | 17.14 | 17.14 | 17.14 | 2,124 |
Jul 22, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
Jul 19, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1,989 |
Jul 18, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1,160 |
Jul 17, 2024 | 17.19 | 17.19 | 17.16 | 17.16 | 17.16 | 3,611 |
Jul 16, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2,290 |
Jul 15, 2024 | 17.44 | 17.44 | 17.30 | 17.31 | 17.31 | 21,584 |
Jul 12, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 500 |
Jul 11, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1,879 |
Jul 10, 2024 | 17.19 | 17.21 | 17.19 | 17.21 | 17.21 | 394 |
Jul 9, 2024 | 17.16 | 17.16 | 17.01 | 17.01 | 17.01 | 5,490 |
Jul 8, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 48 |
Jul 5, 2024 | 17.31 | 17.31 | 17.19 | 17.21 | 17.21 | 6,974 |
Jul 4, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 6,251 |
Jul 3, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 716 |
Jul 2, 2024 | 17.07 | 17.07 | 17.01 | 17.06 | 17.06 | 1,882 |
Jul 1, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Jun 28, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Jun 27, 2024 | 17.13 | 17.13 | 17.07 | 17.07 | 17.07 | 804 |
Jun 26, 2024 | 17.15 | 17.15 | 17.12 | 17.13 | 17.13 | 3,110 |
Jun 25, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 663 |
Jun 24, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 373 |
Jun 21, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 75 |
Jun 20, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1,000 |
Jun 19, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
Jun 18, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 280 |
Jun 17, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Jun 14, 2024 | 16.95 | 16.95 | 16.94 | 16.94 | 16.94 | 1,278 |
Jun 13, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Jun 12, 2024 | 17.27 | 17.39 | 17.27 | 17.39 | 17.39 | 993 |
Jun 11, 2024 | 17.17 | 17.18 | 17.17 | 17.18 | 17.18 | 4,819 |
Jun 10, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
Jun 7, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 68 |
Jun 6, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 52 |
Jun 5, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jun 4, 2024 | 17.31 | 17.31 | 17.28 | 17.30 | 17.30 | 553 |
Jun 3, 2024 | 17.42 | 17.42 | 17.31 | 17.31 | 17.31 | 3,533 |
May 31, 2024 | 17.23 | 17.26 | 17.23 | 17.26 | 17.26 | 504 |
May 30, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 78 |
May 29, 2024 | 17.28 | 17.28 | 17.16 | 17.16 | 17.16 | 974 |
May 28, 2024 | 17.30 | 17.30 | 17.28 | 17.28 | 17.28 | 6,851 |
May 27, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
May 24, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 10,898 |
May 23, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 130 |
May 22, 2024 | 17.37 | 17.39 | 17.35 | 17.38 | 17.38 | 80,624 |
May 21, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 453 |
May 17, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 350 |
May 16, 2024 | 17.43 | 17.43 | 17.40 | 17.40 | 17.40 | 6,673 |
May 15, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
May 14, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 20 |
May 13, 2024 | 17.33 | 17.35 | 17.33 | 17.35 | 17.35 | 3,076 |
May 10, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 385 |
May 8, 2024 | 17.14 | 17.16 | 17.13 | 17.14 | 17.14 | 1,874 |
May 7, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
May 6, 2024 | 16.85 | 16.85 | 16.82 | 16.82 | 16.82 | 4,505 |
May 3, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
May 2, 2024 | 16.77 | 16.77 | 16.69 | 16.69 | 16.69 | 415 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%