LSE - Delayed Quote USD
Xtrackers S&P Global Infrastructure Swap UCITS ETF 1C (XGID.L)
66.15
+0.32
+(0.48%)
At close: April 28 at 4:25:53 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 29, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
Apr 28, 2025 | 66.18 | 66.18 | 66.18 | 66.24 | 66.24 | 42 |
Apr 25, 2025 | 66.42 | 66.46 | 66.03 | 66.03 | 66.03 | 442 |
Apr 24, 2025 | 65.76 | 65.76 | 65.50 | 65.83 | 65.83 | 451 |
Apr 23, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
Apr 22, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
Apr 17, 2025 | 64.63 | 65.12 | 64.63 | 65.12 | 65.12 | 594 |
Apr 16, 2025 | 64.26 | 64.59 | 64.26 | 64.92 | 64.92 | 372 |
Apr 15, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
Apr 14, 2025 | 63.51 | 63.90 | 63.51 | 63.90 | 63.90 | 780 |
Apr 11, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
Apr 10, 2025 | 62.06 | 62.06 | 62.06 | 61.74 | 61.74 | 1,088 |
Apr 9, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
Apr 8, 2025 | 61.32 | 61.32 | 61.32 | 60.59 | 60.59 | 210 |
Apr 7, 2025 | 59.79 | 60.51 | 59.79 | 59.26 | 59.26 | 134 |
Apr 4, 2025 | 64.34 | 64.34 | 61.91 | 61.99 | 61.99 | 704 |
Apr 3, 2025 | 64.66 | 65.25 | 64.66 | 65.29 | 65.29 | 1,327 |
Apr 2, 2025 | 64.47 | 64.47 | 64.33 | 64.98 | 64.98 | 942 |
Apr 1, 2025 | 64.10 | 64.10 | 64.10 | 64.47 | 64.47 | 300 |
Mar 31, 2025 | 63.76 | 63.76 | 63.62 | 64.07 | 64.07 | 275 |
Mar 28, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
Mar 27, 2025 | 64.06 | 64.06 | 64.06 | 64.12 | 64.12 | 106 |
Mar 26, 2025 | 64.06 | 64.06 | 64.06 | 64.11 | 64.11 | 229 |
Mar 25, 2025 | 64.02 | 64.02 | 64.02 | 63.96 | 63.96 | 60 |
Mar 24, 2025 | 64.18 | 64.25 | 64.08 | 64.25 | 64.25 | 1,200 |
Mar 21, 2025 | 63.95 | 63.95 | 63.80 | 63.69 | 63.69 | 299 |
Mar 20, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
Mar 19, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
Mar 18, 2025 | 63.89 | 64.01 | 63.89 | 63.71 | 63.71 | 410 |
Mar 17, 2025 | 63.76 | 63.76 | 63.27 | 63.88 | 63.88 | 10,350 |
Mar 14, 2025 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
Mar 13, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
Mar 12, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
Mar 11, 2025 | 62.45 | 62.45 | 62.34 | 61.88 | 61.88 | 142 |
Mar 10, 2025 | 61.83 | 62.22 | 61.83 | 62.06 | 62.06 | 1,186 |
Mar 7, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
Mar 6, 2025 | 61.57 | 61.57 | 61.57 | 62.01 | 62.01 | 62 |
Mar 5, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
Mar 4, 2025 | 62.52 | 62.52 | 62.07 | 62.10 | 62.10 | 1,736 |
Mar 3, 2025 | 62.85 | 62.85 | 62.85 | 63.08 | 63.08 | 18 |
Feb 28, 2025 | 62.14 | 62.14 | 62.14 | 62.41 | 62.41 | 304 |
Feb 27, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
Feb 26, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
Feb 25, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
Feb 24, 2025 | 63.29 | 63.29 | 63.19 | 63.18 | 63.18 | 123 |
Feb 21, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
Feb 20, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
Feb 19, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 20 |
Feb 18, 2025 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
Feb 17, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
Feb 14, 2025 | 64.00 | 64.23 | 64.00 | 64.07 | 64.07 | 1,933 |
Feb 13, 2025 | 63.75 | 63.83 | 63.64 | 63.76 | 63.76 | 2,187 |
Feb 12, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
Feb 11, 2025 | 63.16 | 63.26 | 63.16 | 63.47 | 63.47 | 1,420 |
Feb 10, 2025 | 63.07 | 63.08 | 63.07 | 63.31 | 63.31 | 400 |
Feb 7, 2025 | 63.11 | 63.17 | 62.95 | 62.88 | 62.88 | 271 |
Feb 6, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 24 |
Feb 5, 2025 | 63.02 | 63.57 | 63.02 | 63.57 | 63.57 | 4,535 |
Feb 4, 2025 | 62.54 | 62.54 | 62.52 | 63.03 | 63.03 | 158 |
Feb 3, 2025 | 62.06 | 62.06 | 61.85 | 62.77 | 62.77 | 245 |
Jan 31, 2025 | 63.14 | 63.50 | 63.14 | 63.33 | 63.33 | 1,215 |
Jan 30, 2025 | 63.46 | 63.46 | 63.16 | 63.53 | 63.53 | 137 |
Jan 29, 2025 | 62.73 | 62.90 | 62.66 | 62.66 | 62.66 | 3,266 |
Jan 28, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
Jan 27, 2025 | 64.06 | 64.06 | 62.51 | 62.53 | 62.53 | 5,170 |
Jan 24, 2025 | 63.99 | 64.11 | 63.94 | 64.11 | 64.11 | 2,422 |
Jan 23, 2025 | 63.89 | 63.97 | 63.89 | 63.89 | 63.89 | 1,095 |
Jan 22, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
Jan 21, 2025 | 64.45 | 64.45 | 64.45 | 64.61 | 64.61 | 360 |
Jan 20, 2025 | 63.70 | 64.28 | 63.70 | 64.08 | 64.08 | 1,596 |
Jan 17, 2025 | 63.24 | 64.25 | 63.24 | 64.25 | 64.25 | 71 |
Jan 16, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
Jan 15, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
Jan 14, 2025 | 61.39 | 61.39 | 61.39 | 61.76 | 61.76 | 650 |
Jan 13, 2025 | 61.61 | 61.61 | 61.13 | 61.03 | 61.03 | 296 |
Jan 10, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
Jan 9, 2025 | 62.09 | 62.12 | 62.03 | 61.91 | 61.91 | 226 |
Jan 8, 2025 | 62.25 | 62.27 | 61.84 | 61.74 | 61.74 | 448 |
Jan 7, 2025 | 62.49 | 62.49 | 62.49 | 62.44 | 62.44 | 88 |
Jan 6, 2025 | 62.47 | 62.48 | 62.47 | 62.53 | 62.53 | 1,781 |
Jan 3, 2025 | 62.14 | 62.38 | 62.14 | 62.37 | 62.37 | 460 |
Jan 2, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
Dec 31, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
Dec 30, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
Dec 27, 2024 | 61.46 | 61.60 | 61.37 | 61.60 | 61.60 | 2,567 |
Dec 24, 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
Dec 23, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
Dec 20, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
Dec 19, 2024 | 60.44 | 60.44 | 60.44 | 60.49 | 60.49 | 66 |
Dec 18, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
Dec 17, 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
Dec 16, 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
Dec 13, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
Dec 12, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
Dec 11, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
Dec 10, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
Dec 9, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
Dec 6, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
Dec 5, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
Dec 4, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
Dec 3, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
Dec 2, 2024 | 64.30 | 64.30 | 64.30 | 63.49 | 63.49 | 15 |
Nov 29, 2024 | 64.30 | 64.30 | 64.20 | 64.29 | 64.29 | 231 |
Nov 28, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
Nov 27, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
Nov 26, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
Nov 25, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
Nov 22, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
Nov 21, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
Nov 20, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
Nov 19, 2024 | 62.87 | 62.92 | 62.87 | 63.10 | 63.10 | 1,035 |
Nov 18, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
Nov 15, 2024 | 61.87 | 61.87 | 61.87 | 62.10 | 62.10 | 61 |
Nov 14, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
Nov 13, 2024 | 61.69 | 61.80 | 61.66 | 61.74 | 61.74 | 273 |
Nov 12, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
Nov 11, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
Nov 8, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
Nov 7, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 109 |
Nov 6, 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
Nov 5, 2024 | 61.55 | 61.55 | 61.50 | 62.00 | 62.00 | 410 |
Nov 4, 2024 | 61.77 | 61.91 | 61.70 | 61.53 | 61.53 | 15 |
Nov 1, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
Oct 31, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
Oct 30, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
Oct 29, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
Oct 28, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
Oct 25, 2024 | 63.35 | 63.38 | 63.35 | 63.15 | 63.15 | 237 |
Oct 24, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
Oct 23, 2024 | 63.06 | 63.06 | 63.06 | 63.10 | 63.10 | 85 |
Oct 22, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
Oct 21, 2024 | 63.72 | 63.72 | 63.72 | 63.47 | 63.47 | 196 |
Oct 18, 2024 | 63.89 | 63.94 | 63.89 | 63.86 | 63.86 | 2,275 |
Oct 17, 2024 | 64.15 | 64.15 | 64.15 | 64.01 | 64.01 | 3 |
Oct 16, 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
Oct 15, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
Oct 14, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
Oct 11, 2024 | 63.01 | 63.02 | 62.53 | 62.89 | 62.89 | 2,035 |
Oct 10, 2024 | 62.64 | 62.64 | 62.59 | 62.56 | 62.56 | 420 |
Oct 9, 2024 | 62.54 | 62.63 | 62.54 | 62.47 | 62.47 | 4,764 |
Oct 8, 2024 | 62.67 | 62.67 | 62.67 | 62.51 | 62.51 | 44 |
Oct 7, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
Oct 4, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
Oct 3, 2024 | 63.20 | 63.20 | 63.20 | 62.99 | 62.99 | 2 |
Oct 2, 2024 | 63.05 | 63.05 | 62.86 | 63.10 | 63.10 | 44 |
Oct 1, 2024 | 63.04 | 63.05 | 63.04 | 62.99 | 62.99 | 119 |
Sep 30, 2024 | 63.10 | 63.10 | 63.10 | 62.97 | 62.97 | 162 |
Sep 27, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
Sep 26, 2024 | 63.01 | 63.04 | 63.01 | 63.04 | 63.04 | 450 |
Sep 25, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
Sep 24, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
Sep 23, 2024 | 62.46 | 62.47 | 62.46 | 62.87 | 62.87 | 317 |
Sep 20, 2024 | 61.96 | 61.96 | 61.96 | 61.94 | 61.94 | 48 |
Sep 19, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
Sep 18, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
Sep 17, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
Sep 16, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
Sep 13, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
Sep 12, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
Sep 11, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
Sep 10, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
Sep 9, 2024 | 60.37 | 60.37 | 60.36 | 60.49 | 60.49 | 158 |
Sep 6, 2024 | 61.26 | 61.26 | 61.26 | 60.54 | 60.54 | 63 |
Sep 5, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
Sep 4, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
Sep 3, 2024 | 60.51 | 60.51 | 60.51 | 60.47 | 60.47 | 95 |
Sep 2, 2024 | 60.37 | 60.81 | 60.37 | 60.79 | 60.79 | 336 |
Aug 30, 2024 | 60.15 | 60.15 | 60.15 | 60.49 | 60.49 | 64 |
Aug 29, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
Aug 28, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
Aug 27, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
Aug 23, 2024 | 59.79 | 60.34 | 59.78 | 60.33 | 60.33 | 52 |
Aug 22, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
Aug 21, 2024 | 59.87 | 59.87 | 59.85 | 59.88 | 59.88 | 838 |
Aug 20, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
Aug 19, 2024 | 59.33 | 59.88 | 59.33 | 59.78 | 59.78 | 400 |
Aug 16, 2024 | 59.21 | 59.21 | 58.94 | 59.21 | 59.21 | 324 |
Aug 15, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
Aug 14, 2024 | 58.82 | 58.83 | 58.82 | 58.83 | 58.83 | 78 |
Aug 13, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
Aug 12, 2024 | 57.94 | 57.94 | 57.94 | 57.95 | 57.95 | 1,400 |
Aug 9, 2024 | 58.12 | 58.12 | 57.83 | 57.93 | 57.93 | 270 |
Aug 8, 2024 | 57.66 | 57.66 | 57.66 | 57.76 | 57.76 | 210 |
Aug 7, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
Aug 6, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
Aug 5, 2024 | 57.73 | 57.73 | 57.73 | 56.76 | 56.76 | 672 |
Aug 2, 2024 | 58.25 | 58.31 | 57.44 | 57.44 | 57.44 | 174 |
Aug 1, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
Jul 31, 2024 | 58.28 | 58.28 | 58.28 | 58.19 | 58.19 | 41 |
Jul 30, 2024 | 57.57 | 57.61 | 57.57 | 57.61 | 57.61 | 105 |
Jul 29, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
Jul 26, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
Jul 25, 2024 | 57.50 | 57.63 | 57.49 | 57.63 | 57.63 | 531 |
Jul 24, 2024 | 57.62 | 57.78 | 57.61 | 57.76 | 57.76 | 677 |
Jul 23, 2024 | 57.67 | 57.67 | 57.67 | 57.79 | 57.79 | 210 |
Jul 22, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
Jul 19, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
Jul 18, 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
Jul 17, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
Jul 16, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
Jul 15, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
Jul 12, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
Jul 11, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
Jul 10, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
Jul 9, 2024 | 56.60 | 56.60 | 56.40 | 56.42 | 56.42 | 1,520 |
Jul 8, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
Jul 5, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
Jul 4, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
Jul 3, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
Jul 2, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
Jul 1, 2024 | 56.10 | 56.11 | 55.71 | 55.71 | 55.71 | 385 |
Jun 28, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
Jun 27, 2024 | 55.88 | 55.88 | 55.84 | 55.84 | 55.84 | 286 |
Jun 26, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
Jun 25, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
Jun 24, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
Jun 21, 2024 | 56.18 | 56.18 | 55.86 | 55.86 | 55.86 | 307 |
Jun 20, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
Jun 19, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
Jun 18, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
Jun 17, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
Jun 14, 2024 | 55.51 | 55.57 | 55.51 | 55.57 | 55.57 | 30 |
Jun 13, 2024 | 56.20 | 56.20 | 55.90 | 55.90 | 55.90 | 248 |
Jun 12, 2024 | 56.36 | 56.36 | 56.36 | 56.46 | 56.46 | 1,994 |
Jun 11, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
Jun 10, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 132 |
Jun 7, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
Jun 6, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
Jun 5, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
Jun 4, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
Jun 3, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
May 31, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
May 30, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
May 29, 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
May 28, 2024 | 57.49 | 57.49 | 56.87 | 56.88 | 56.88 | 1,366 |
May 24, 2024 | 56.81 | 56.81 | 56.80 | 57.08 | 57.08 | 210 |
May 23, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
May 22, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
May 21, 2024 | 57.72 | 57.72 | 57.72 | 57.85 | 57.85 | 40 |
May 20, 2024 | 57.80 | 57.80 | 57.80 | 57.85 | 57.85 | 48 |
May 17, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
May 16, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
May 15, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
May 14, 2024 | 57.19 | 57.24 | 57.19 | 57.26 | 57.26 | 510 |
May 13, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
May 10, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
May 9, 2024 | 56.36 | 56.36 | 56.33 | 56.71 | 56.71 | 182 |
May 8, 2024 | 56.11 | 56.11 | 56.11 | 56.22 | 56.22 | 58 |
May 7, 2024 | 55.82 | 55.98 | 55.82 | 55.89 | 55.89 | 281 |
May 3, 2024 | 55.58 | 55.61 | 55.55 | 55.19 | 55.19 | 1,457 |
May 2, 2024 | 54.47 | 54.86 | 54.47 | 54.86 | 54.86 | 3,351 |
May 1, 2024 | 53.97 | 53.97 | 53.97 | 53.94 | 53.94 | 628 |
Apr 30, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%