Milan - Delayed Quote EUR
Xtrackers II Global Inflation-Linked Bond UCITS ETF 5C (XGIU.MI)
22.07
-0.10
(-0.46%)
At close: May 2 at 4:09:14 PM GMT+2
Currency in EUR 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 | 22.05 | 22.13 | 22.05 | 22.07 | 22.07 | 3,555 |
Apr 30, 2025 | 22.16 | 22.16 | 22.15 | 22.17 | 22.17 | 489 |
Apr 28, 2025 | 22.05 | 22.07 | 22.02 | 22.03 | 22.03 | 1,134 |
Apr 25, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
Apr 24, 2025 | 21.87 | 21.97 | 21.82 | 22.02 | 22.02 | 949 |
Apr 23, 2025 | 21.90 | 21.94 | 21.83 | 21.83 | 21.83 | 5,184 |
Apr 22, 2025 | 21.44 | 21.68 | 21.44 | 21.69 | 21.69 | 814 |
Apr 17, 2025 | 21.88 | 21.88 | 21.75 | 21.82 | 21.82 | 1,212 |
Apr 16, 2025 | 21.78 | 21.78 | 21.59 | 21.72 | 21.72 | 2,339 |
Apr 15, 2025 | 21.71 | 21.81 | 21.70 | 21.81 | 21.81 | 185 |
Apr 14, 2025 | 21.50 | 21.71 | 21.50 | 21.65 | 21.65 | 13,316 |
Apr 11, 2025 | 21.41 | 21.56 | 21.37 | 21.56 | 21.56 | 3,215 |
Apr 10, 2025 | 22.11 | 22.11 | 21.92 | 22.06 | 22.06 | 3,700 |
Apr 9, 2025 | 21.78 | 22.00 | 21.78 | 21.85 | 21.85 | 2,521 |
Apr 8, 2025 | 22.19 | 22.34 | 22.15 | 22.34 | 22.34 | 8,790 |
Apr 7, 2025 | 22.92 | 22.92 | 22.31 | 22.08 | 22.08 | 12,457 |
Apr 4, 2025 | 22.64 | 22.65 | 22.45 | 22.47 | 22.47 | 17,668 |
Apr 3, 2025 | 22.69 | 22.70 | 22.56 | 22.55 | 22.55 | 326 |
Apr 2, 2025 | 22.78 | 22.85 | 22.70 | 22.68 | 22.68 | 2,583 |
Apr 1, 2025 | 22.84 | 22.87 | 22.81 | 22.87 | 22.87 | 15,251 |
Mar 31, 2025 | 22.65 | 22.77 | 22.65 | 22.75 | 22.75 | 7,632 |
Mar 28, 2025 | 22.69 | 22.73 | 22.67 | 22.65 | 22.65 | 3,428 |
Mar 27, 2025 | 22.58 | 22.59 | 22.54 | 22.59 | 22.59 | 1,183 |
Mar 26, 2025 | 22.59 | 22.60 | 22.53 | 22.62 | 22.62 | 25,998 |
Mar 25, 2025 | 22.57 | 22.59 | 22.52 | 22.59 | 22.59 | 22,088 |
Mar 24, 2025 | 22.48 | 22.65 | 22.48 | 22.65 | 22.65 | 5,261 |
Mar 21, 2025 | 22.68 | 22.68 | 22.58 | 22.58 | 22.58 | 7,420 |
Mar 20, 2025 | 22.68 | 22.73 | 22.61 | 22.61 | 22.61 | 3,208 |
Mar 19, 2025 | 22.46 | 22.50 | 22.45 | 22.50 | 22.50 | 2,289 |
Mar 18, 2025 | 22.39 | 22.39 | 22.38 | 22.40 | 22.40 | 972 |
Mar 17, 2025 | 22.44 | 22.48 | 22.42 | 22.42 | 22.42 | 4,353 |
Mar 14, 2025 | 22.55 | 22.55 | 22.35 | 22.39 | 22.39 | 1,216 |
Mar 13, 2025 | 22.40 | 22.47 | 22.37 | 22.48 | 22.48 | 1,748 |
Mar 12, 2025 | 22.35 | 22.45 | 22.35 | 22.37 | 22.37 | 7,701 |
Mar 11, 2025 | 22.48 | 22.48 | 22.39 | 22.41 | 22.41 | 45,704 |
Mar 10, 2025 | 22.62 | 22.62 | 22.53 | 22.59 | 22.59 | 15,850 |
Mar 7, 2025 | 22.53 | 22.60 | 22.50 | 22.50 | 22.50 | 38,165 |
Mar 6, 2025 | 22.55 | 22.58 | 22.50 | 22.50 | 22.50 | 39,191 |
Mar 5, 2025 | 22.80 | 22.87 | 22.69 | 22.72 | 22.72 | 3,238 |
Mar 4, 2025 | 23.33 | 23.33 | 23.22 | 23.24 | 23.24 | 2,340 |
Mar 3, 2025 | 23.35 | 23.35 | 23.24 | 23.27 | 23.27 | 482 |
Feb 28, 2025 | 23.34 | 23.38 | 23.29 | 23.36 | 23.36 | 3,845 |
Feb 27, 2025 | 23.20 | 23.28 | 23.18 | 23.32 | 23.32 | 2,616 |
Feb 26, 2025 | 23.16 | 23.19 | 23.13 | 23.13 | 23.13 | 1,521 |
Feb 25, 2025 | 23.14 | 23.19 | 23.14 | 23.19 | 23.19 | 2,949 |
Feb 24, 2025 | 23.09 | 23.14 | 23.08 | 23.14 | 23.14 | 556 |
Feb 21, 2025 | 23.06 | 23.06 | 23.04 | 23.13 | 23.13 | 1,133 |
Feb 20, 2025 | 23.05 | 23.07 | 23.02 | 23.04 | 23.04 | 3,514 |
Feb 19, 2025 | 23.03 | 23.06 | 23.01 | 23.09 | 23.09 | 477 |
Feb 18, 2025 | 23.02 | 23.08 | 23.00 | 23.05 | 23.05 | 6,938 |
Feb 17, 2025 | 23.04 | 23.10 | 23.04 | 23.09 | 23.09 | 1,318 |
Feb 14, 2025 | 23.03 | 23.12 | 23.01 | 23.07 | 23.07 | 5,901 |
Feb 13, 2025 | 23.04 | 23.11 | 23.00 | 23.12 | 23.12 | 2,225 |
Feb 12, 2025 | 23.21 | 23.21 | 23.10 | 23.09 | 23.09 | 6,372 |
Feb 11, 2025 | 23.33 | 23.33 | 23.26 | 23.23 | 23.23 | 3,655 |
Feb 10, 2025 | 23.31 | 23.35 | 23.29 | 23.35 | 23.35 | 1,981 |
Feb 7, 2025 | 23.28 | 23.32 | 23.25 | 23.31 | 23.31 | 3,121 |
Feb 6, 2025 | 23.33 | 23.36 | 23.26 | 23.27 | 23.27 | 4,088 |
Feb 5, 2025 | 23.23 | 23.26 | 23.23 | 23.27 | 23.27 | 3,230 |
Feb 4, 2025 | 23.20 | 23.22 | 23.16 | 23.17 | 23.17 | 563 |
Feb 3, 2025 | 23.07 | 23.44 | 23.07 | 23.26 | 23.26 | 19,152 |
Jan 31, 2025 | 23.06 | 23.11 | 23.02 | 23.04 | 23.04 | 895 |
Jan 30, 2025 | 23.02 | 23.07 | 22.94 | 22.94 | 22.94 | 548 |
Jan 29, 2025 | 23.01 | 23.01 | 23.00 | 22.94 | 22.94 | 1,407 |
Jan 28, 2025 | 22.94 | 22.94 | 22.87 | 22.91 | 22.91 | 2,862 |
Jan 27, 2025 | 22.86 | 22.90 | 22.83 | 22.84 | 22.84 | 5,628 |
Jan 24, 2025 | 22.84 | 22.84 | 22.72 | 22.75 | 22.75 | 2,108 |
Jan 23, 2025 | 22.81 | 22.88 | 22.77 | 22.88 | 22.88 | 1,099 |
Jan 22, 2025 | 22.88 | 22.88 | 22.83 | 22.82 | 22.82 | 504 |
Jan 21, 2025 | 22.90 | 22.93 | 22.87 | 22.86 | 22.86 | 3,710 |
Jan 20, 2025 | 23.06 | 23.06 | 22.78 | 22.83 | 22.83 | 3,680 |
Jan 17, 2025 | 23.02 | 23.02 | 23.00 | 22.98 | 22.98 | 1,512 |
Jan 16, 2025 | 22.89 | 23.00 | 22.89 | 23.00 | 23.00 | 1,123 |
Jan 15, 2025 | 22.66 | 22.93 | 22.66 | 22.93 | 22.93 | 6,500 |
Jan 14, 2025 | 22.74 | 22.74 | 22.67 | 22.66 | 22.66 | 3,013 |
Jan 13, 2025 | 22.79 | 22.86 | 22.77 | 22.80 | 22.80 | 5,885 |
Jan 10, 2025 | 22.70 | 22.74 | 22.68 | 22.79 | 22.79 | 10,397 |
Jan 9, 2025 | 22.73 | 22.80 | 22.73 | 22.77 | 22.77 | 2,690 |
Jan 8, 2025 | 22.88 | 22.88 | 22.77 | 22.84 | 22.84 | 2,938 |
Jan 7, 2025 | 22.74 | 22.81 | 22.74 | 22.81 | 22.81 | 2,657 |
Jan 6, 2025 | 22.85 | 22.85 | 22.85 | 22.84 | 22.84 | 1 |
Jan 3, 2025 | 23.06 | 23.06 | 22.95 | 22.99 | 22.99 | 4,473 |
Jan 2, 2025 | 22.84 | 23.19 | 22.84 | 23.19 | 23.19 | 19,526 |
Dec 30, 2024 | 22.82 | 22.84 | 22.72 | 22.86 | 22.86 | 2,082 |
Dec 27, 2024 | 22.10 | 22.86 | 22.10 | 22.80 | 22.80 | 1,044 |
Dec 23, 2024 | 22.88 | 22.93 | 22.87 | 22.87 | 22.87 | 6,912 |
Dec 20, 2024 | 22.80 | 22.93 | 22.73 | 22.91 | 22.91 | 1,259 |
Dec 19, 2024 | 22.93 | 22.93 | 22.86 | 22.91 | 22.91 | 3,268 |
Dec 18, 2024 | 22.97 | 22.97 | 22.88 | 22.96 | 22.96 | 1,210 |
Dec 17, 2024 | 22.65 | 22.98 | 21.86 | 22.91 | 22.91 | 1,164 |
Dec 16, 2024 | 23.02 | 23.06 | 23.00 | 23.01 | 23.01 | 45,071 |
Dec 13, 2024 | 23.14 | 23.15 | 22.97 | 22.97 | 22.97 | 2,746 |
Dec 12, 2024 | 23.21 | 23.21 | 23.13 | 23.15 | 23.15 | 533 |
Dec 11, 2024 | 23.23 | 23.23 | 23.19 | 23.26 | 23.26 | 31,123 |
Dec 10, 2024 | 23.13 | 23.22 | 23.12 | 23.20 | 23.20 | 9,966 |
Dec 9, 2024 | 23.14 | 23.20 | 23.08 | 23.15 | 23.15 | 7,934 |
Dec 6, 2024 | 23.14 | 23.20 | 23.10 | 23.14 | 23.14 | 922 |
Dec 5, 2024 | 23.23 | 23.24 | 23.16 | 23.17 | 23.17 | 3,575 |
Dec 4, 2024 | 23.29 | 23.29 | 23.19 | 23.24 | 23.24 | 3,556 |
Dec 3, 2024 | 23.16 | 23.29 | 23.16 | 23.29 | 23.29 | 4,858 |
Dec 2, 2024 | 23.22 | 23.34 | 23.19 | 23.34 | 23.34 | 18,609 |
Nov 29, 2024 | 23.09 | 23.19 | 23.09 | 23.15 | 23.15 | 6,507 |
Nov 28, 2024 | 23.06 | 23.11 | 23.04 | 23.10 | 23.10 | 4,047 |
Nov 27, 2024 | 23.09 | 23.09 | 23.00 | 23.02 | 23.02 | 5,309 |
Nov 26, 2024 | 23.10 | 23.10 | 23.02 | 23.10 | 23.10 | 1,096 |
Nov 25, 2024 | 23.13 | 23.13 | 23.03 | 23.05 | 23.05 | 2,252 |
Nov 22, 2024 | 22.99 | 23.15 | 22.99 | 23.15 | 23.15 | 2,754 |
Nov 21, 2024 | 22.85 | 23.00 | 22.85 | 22.98 | 22.98 | 1,404 |
Nov 20, 2024 | 22.82 | 22.92 | 22.82 | 22.97 | 22.97 | 2,462 |
Nov 19, 2024 | 22.91 | 22.95 | 22.86 | 22.86 | 22.86 | 2,026 |
Nov 18, 2024 | 22.79 | 22.80 | 22.76 | 22.76 | 22.76 | 4,453 |
Nov 15, 2024 | 22.82 | 22.88 | 22.80 | 22.88 | 22.88 | 3,413 |
Nov 14, 2024 | 22.83 | 22.89 | 22.81 | 22.85 | 22.85 | 37,914 |
Nov 13, 2024 | 22.74 | 22.86 | 22.74 | 22.82 | 22.82 | 4,826 |
Nov 12, 2024 | 22.94 | 22.99 | 22.91 | 22.89 | 22.89 | 979 |
Nov 11, 2024 | 22.93 | 22.98 | 22.87 | 22.96 | 22.96 | 3,253 |
Nov 8, 2024 | 22.77 | 22.85 | 22.74 | 22.85 | 22.85 | 1,289 |
Nov 7, 2024 | 22.61 | 22.65 | 22.55 | 22.65 | 22.65 | 2,856 |
Nov 6, 2024 | 22.05 | 22.77 | 22.05 | 22.60 | 22.60 | 11,985 |
Nov 5, 2024 | 22.53 | 22.56 | 22.42 | 22.45 | 22.45 | 33,731 |
Nov 4, 2024 | 22.54 | 22.56 | 22.52 | 22.51 | 22.51 | 12,706 |
Nov 1, 2024 | 22.59 | 22.63 | 22.59 | 22.61 | 22.61 | 1,580 |
Oct 31, 2024 | 22.65 | 22.65 | 22.48 | 22.57 | 22.57 | 3,167 |
Oct 30, 2024 | 22.73 | 22.80 | 22.63 | 22.66 | 22.66 | 1,497 |
Oct 29, 2024 | 22.74 | 22.76 | 22.64 | 22.68 | 22.68 | 2,061 |
Oct 28, 2024 | 22.81 | 22.81 | 22.68 | 22.70 | 22.70 | 4,424 |
Oct 25, 2024 | 22.80 | 22.84 | 22.78 | 22.81 | 22.81 | 3,583 |
Oct 24, 2024 | 22.85 | 22.90 | 22.83 | 22.86 | 22.86 | 3,073 |
Oct 23, 2024 | 22.86 | 22.90 | 22.84 | 22.90 | 22.90 | 1,325 |
Oct 22, 2024 | 22.78 | 22.89 | 22.78 | 22.85 | 22.85 | 908 |
Oct 21, 2024 | 22.96 | 22.96 | 22.87 | 22.88 | 22.88 | 5,743 |
Oct 18, 2024 | 22.99 | 23.02 | 22.96 | 22.98 | 22.98 | 3,719 |
Oct 17, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Oct 16, 2024 | 22.77 | 22.94 | 22.77 | 23.00 | 23.00 | 7,771 |
Oct 15, 2024 | 22.86 | 22.91 | 22.80 | 22.91 | 22.91 | 10,326 |
Oct 14, 2024 | 22.79 | 22.80 | 22.74 | 22.76 | 22.76 | 416 |
Oct 11, 2024 | 22.74 | 22.77 | 22.74 | 22.78 | 22.78 | 641 |
Oct 10, 2024 | 22.78 | 22.78 | 22.70 | 22.78 | 22.78 | 296 |
Oct 9, 2024 | 22.72 | 22.78 | 22.69 | 22.70 | 22.70 | 5,323 |
Oct 8, 2024 | 22.75 | 22.76 | 22.67 | 22.76 | 22.76 | 884 |
Oct 7, 2024 | 22.76 | 22.76 | 22.70 | 22.73 | 22.73 | 5,467 |
Oct 4, 2024 | 22.83 | 22.84 | 22.79 | 22.79 | 22.79 | 15,381 |
Oct 3, 2024 | 22.87 | 22.88 | 22.79 | 22.88 | 22.88 | 5,376 |
Oct 2, 2024 | 22.86 | 22.89 | 22.85 | 22.89 | 22.89 | 9,678 |
Oct 1, 2024 | 22.76 | 22.97 | 22.75 | 22.96 | 22.96 | 5,801 |
Sep 30, 2024 | 22.69 | 22.71 | 22.64 | 22.70 | 22.70 | 3,814 |
Sep 27, 2024 | 22.73 | 22.73 | 22.73 | 22.70 | 22.70 | 1,052 |
Sep 26, 2024 | 22.70 | 22.74 | 22.68 | 22.65 | 22.65 | 775 |
Sep 25, 2024 | 22.80 | 22.80 | 22.67 | 22.71 | 22.71 | 462 |
Sep 24, 2024 | 22.74 | 22.78 | 22.72 | 22.82 | 22.82 | 5,094 |
Sep 23, 2024 | 22.76 | 22.82 | 22.74 | 22.75 | 22.75 | 1,241 |
Sep 20, 2024 | 22.79 | 22.79 | 22.73 | 22.75 | 22.75 | 1,151 |
Sep 19, 2024 | 22.80 | 22.80 | 22.76 | 22.75 | 22.75 | 8 |
Sep 18, 2024 | 22.85 | 22.85 | 22.81 | 22.82 | 22.82 | 1,290 |
Sep 17, 2024 | 22.85 | 22.90 | 22.85 | 22.87 | 22.87 | 1,164 |
Sep 16, 2024 | 22.82 | 22.86 | 22.76 | 22.86 | 22.86 | 4,513 |
Sep 13, 2024 | 22.82 | 22.83 | 22.76 | 22.81 | 22.81 | 2,067 |
Sep 12, 2024 | 22.82 | 22.82 | 22.74 | 22.77 | 22.77 | 2,137 |
Sep 11, 2024 | 22.81 | 22.81 | 22.76 | 22.83 | 22.83 | 4,929 |
Sep 10, 2024 | 22.72 | 22.76 | 22.70 | 22.76 | 22.76 | 3,399 |
Sep 9, 2024 | 22.66 | 22.70 | 22.59 | 22.73 | 22.73 | 3,646 |
Sep 6, 2024 | 22.65 | 22.70 | 22.64 | 22.68 | 22.68 | 5,398 |
Sep 5, 2024 | 22.64 | 22.64 | 22.57 | 22.64 | 22.64 | 995 |
Sep 4, 2024 | 22.47 | 22.64 | 22.47 | 22.64 | 22.64 | 4,256 |
Sep 3, 2024 | 22.52 | 22.62 | 22.52 | 22.60 | 22.60 | 6,388 |
Sep 2, 2024 | 22.54 | 22.54 | 22.48 | 22.53 | 22.53 | 3,526 |
Aug 30, 2024 | 22.57 | 22.60 | 22.57 | 22.56 | 22.56 | 1,633 |
Aug 29, 2024 | 22.54 | 22.66 | 22.52 | 22.53 | 22.53 | 5,180 |
Aug 28, 2024 | 22.53 | 22.61 | 22.53 | 22.55 | 22.55 | 8,745 |
Aug 27, 2024 | 22.48 | 22.54 | 22.45 | 22.48 | 22.48 | 3,977 |
Aug 26, 2024 | 22.50 | 22.59 | 22.49 | 22.53 | 22.53 | 44,400 |
Aug 23, 2024 | 22.45 | 22.49 | 22.45 | 22.49 | 22.49 | 4,784 |
Aug 22, 2024 | 22.49 | 22.49 | 22.42 | 22.42 | 22.42 | 8,680 |
Aug 21, 2024 | 22.47 | 22.48 | 22.46 | 22.47 | 22.47 | 2,689 |
Aug 20, 2024 | 22.35 | 22.47 | 22.35 | 22.47 | 22.47 | 6,763 |
Aug 19, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Aug 16, 2024 | 22.66 | 22.66 | 22.52 | 22.52 | 22.52 | 841 |
Aug 14, 2024 | 22.54 | 22.55 | 22.50 | 22.57 | 22.57 | 4,808 |
Aug 13, 2024 | 22.60 | 22.64 | 22.59 | 22.63 | 22.63 | 1,268 |
Aug 12, 2024 | 22.53 | 22.53 | 22.53 | 22.56 | 22.56 | 467 |
Aug 9, 2024 | 22.55 | 22.60 | 22.53 | 22.58 | 22.58 | 761 |
Aug 8, 2024 | 22.50 | 22.56 | 22.50 | 22.48 | 22.48 | 13,409 |
Aug 7, 2024 | 22.52 | 22.52 | 22.47 | 22.51 | 22.51 | 708 |
Aug 6, 2024 | 22.59 | 22.67 | 22.56 | 22.61 | 22.61 | 1,239 |
Aug 5, 2024 | 22.63 | 22.67 | 22.63 | 22.50 | 22.50 | 4,824 |
Aug 2, 2024 | 22.84 | 22.84 | 22.79 | 22.70 | 22.70 | 5,141 |
Aug 1, 2024 | 22.77 | 22.93 | 22.77 | 22.93 | 22.93 | 3,761 |
Jul 31, 2024 | 22.61 | 22.70 | 22.59 | 22.70 | 22.70 | 8,776 |
Jul 30, 2024 | 22.51 | 22.51 | 22.51 | 22.57 | 22.57 | 531 |
Jul 29, 2024 | 22.52 | 22.53 | 22.48 | 22.48 | 22.48 | 5,019 |
Jul 26, 2024 | 22.38 | 22.38 | 22.38 | 22.42 | 22.42 | 263 |
Jul 25, 2024 | 22.42 | 22.46 | 22.42 | 22.41 | 22.41 | 1,315 |
Jul 24, 2024 | 22.46 | 22.47 | 22.40 | 22.46 | 22.46 | 5,053 |
Jul 23, 2024 | 22.44 | 22.48 | 22.42 | 22.46 | 22.46 | 861 |
Jul 22, 2024 | 22.42 | 22.48 | 22.42 | 22.42 | 22.42 | 1,577 |
Jul 19, 2024 | 22.57 | 22.57 | 22.43 | 22.47 | 22.47 | 5,637 |
Jul 18, 2024 | 22.55 | 22.55 | 22.49 | 22.58 | 22.58 | 177 |
Jul 17, 2024 | 22.53 | 22.53 | 22.46 | 22.52 | 22.52 | 4,603 |
Jul 16, 2024 | 22.51 | 22.51 | 22.45 | 22.53 | 22.53 | 9,935 |
Jul 15, 2024 | 22.41 | 22.46 | 22.38 | 22.46 | 22.46 | 3,821 |
Jul 12, 2024 | 22.33 | 22.36 | 22.33 | 22.42 | 22.42 | 372 |
Jul 11, 2024 | 22.37 | 22.45 | 22.33 | 22.45 | 22.45 | 5,314 |
Jul 10, 2024 | 22.38 | 22.38 | 22.38 | 22.35 | 22.35 | 477 |
Jul 9, 2024 | 22.38 | 22.38 | 22.35 | 22.30 | 22.30 | 2,029 |
Jul 8, 2024 | 22.33 | 22.38 | 22.28 | 22.39 | 22.39 | 1,296 |
Jul 5, 2024 | 22.27 | 22.41 | 22.27 | 22.33 | 22.33 | 424 |
Jul 4, 2024 | 22.25 | 22.30 | 22.25 | 22.25 | 22.25 | 283 |
Jul 3, 2024 | 22.24 | 22.26 | 22.24 | 22.29 | 22.29 | 507 |
Jul 2, 2024 | 22.27 | 22.29 | 22.23 | 22.24 | 22.24 | 5,489 |
Jul 1, 2024 | 22.33 | 22.33 | 22.26 | 22.28 | 22.28 | 2,202 |
Jun 28, 2024 | 22.50 | 22.53 | 22.39 | 22.39 | 22.39 | 1,271 |
Jun 27, 2024 | 22.41 | 22.47 | 22.41 | 22.48 | 22.48 | 1,888 |
Jun 26, 2024 | 22.53 | 22.53 | 22.49 | 22.47 | 22.47 | 1,270 |
Jun 25, 2024 | 23.27 | 23.27 | 22.53 | 22.52 | 22.52 | 635 |
Jun 24, 2024 | 22.53 | 22.56 | 22.46 | 22.49 | 22.49 | 1,671 |
Jun 21, 2024 | 22.58 | 22.68 | 22.58 | 22.57 | 22.57 | 2,501 |
Jun 20, 2024 | 22.56 | 22.56 | 22.48 | 22.54 | 22.54 | 5,801 |
Jun 19, 2024 | 22.54 | 22.57 | 22.54 | 22.55 | 22.55 | 1,933 |
Jun 18, 2024 | 22.45 | 22.58 | 22.45 | 22.56 | 22.56 | 13,882 |
Jun 17, 2024 | 22.48 | 22.57 | 22.48 | 22.57 | 22.57 | 537 |
Jun 14, 2024 | 22.40 | 22.66 | 22.40 | 22.60 | 22.60 | 4,376 |
Jun 13, 2024 | 22.28 | 22.40 | 22.28 | 22.43 | 22.43 | 19,844 |
Jun 12, 2024 | 22.30 | 22.31 | 22.29 | 22.33 | 22.33 | 465 |
Jun 11, 2024 | 22.23 | 22.30 | 22.23 | 22.27 | 22.27 | 7,449 |
Jun 10, 2024 | 22.22 | 22.27 | 22.22 | 22.23 | 22.23 | 3,134 |
Jun 7, 2024 | 22.28 | 22.30 | 22.27 | 22.27 | 22.27 | 639 |
Jun 6, 2024 | 22.23 | 22.34 | 22.23 | 22.31 | 22.31 | 2,757 |
Jun 5, 2024 | 22.26 | 22.32 | 22.26 | 22.36 | 22.36 | 273 |
Jun 4, 2024 | 22.24 | 22.31 | 22.23 | 22.30 | 22.30 | 4,338 |
Jun 3, 2024 | 22.11 | 22.24 | 22.11 | 22.21 | 22.21 | 3,437 |
May 31, 2024 | 22.04 | 22.12 | 21.98 | 22.12 | 22.12 | 1,550 |
May 30, 2024 | 21.93 | 22.02 | 21.93 | 22.03 | 22.03 | 1,347 |
May 29, 2024 | 21.99 | 21.99 | 21.97 | 21.96 | 21.96 | 17,482 |
May 28, 2024 | 22.22 | 22.22 | 22.10 | 22.06 | 22.06 | 7,528 |
May 27, 2024 | 22.07 | 22.17 | 22.07 | 22.12 | 22.12 | 587 |
May 24, 2024 | 22.16 | 22.16 | 22.08 | 22.10 | 22.10 | 1,143 |
May 23, 2024 | 22.24 | 22.24 | 22.09 | 22.09 | 22.09 | 4,385 |
May 22, 2024 | 22.14 | 22.20 | 22.12 | 22.19 | 22.19 | 9,168 |
May 21, 2024 | 22.26 | 22.26 | 22.16 | 22.24 | 22.24 | 3,519 |
May 20, 2024 | 22.20 | 22.23 | 22.14 | 22.16 | 22.16 | 668 |
May 17, 2024 | 22.36 | 22.36 | 22.21 | 22.22 | 22.22 | 12,745 |
May 16, 2024 | 22.28 | 22.29 | 22.25 | 22.25 | 22.25 | 513 |
May 15, 2024 | 22.20 | 22.25 | 22.16 | 22.25 | 22.25 | 5,445 |
May 14, 2024 | 22.13 | 22.13 | 22.08 | 22.08 | 22.08 | 2,196 |
May 13, 2024 | 22.12 | 22.16 | 22.11 | 22.10 | 22.10 | 911 |
May 10, 2024 | 22.18 | 22.24 | 22.17 | 22.14 | 22.14 | 106 |
May 9, 2024 | 22.13 | 22.17 | 22.13 | 22.13 | 22.13 | 5,573 |
May 8, 2024 | 22.16 | 22.16 | 22.12 | 22.15 | 22.15 | 2,514 |
May 7, 2024 | 22.21 | 22.22 | 22.18 | 22.19 | 22.19 | 2,522 |
May 6, 2024 | 22.09 | 22.17 | 22.08 | 22.10 | 22.10 | 6,585 |
May 3, 2024 | 22.05 | 22.10 | 22.03 | 22.09 | 22.09 | 725 |
May 2, 2024 | 21.97 | 22.12 | 21.97 | 22.12 | 22.12 | 12,528 |
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%