Milan - Delayed Quote EUR
Xtrackers II Global Government Bond UCITS ETF 1C - EUR Hedged (XGSH.MI)
209.50
-1.41
(-0.67%)
At close: May 2 at 5:35:22 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 | 210.73 | 210.77 | 209.50 | 209.50 | 209.50 | 1,188 |
Apr 30, 2025 | 210.53 | 210.88 | 210.47 | 210.91 | 210.91 | 537 |
Apr 28, 2025 | 209.77 | 210.28 | 209.68 | 210.06 | 210.06 | 1,876 |
Apr 25, 2025 | 209.90 | 210.11 | 209.66 | 210.11 | 210.11 | 888 |
Apr 24, 2025 | 209.61 | 209.90 | 209.51 | 209.87 | 209.87 | 812 |
Apr 23, 2025 | 209.43 | 210.06 | 209.19 | 209.19 | 209.19 | 1,967 |
Apr 22, 2025 | 211.99 | 211.99 | 208.82 | 209.10 | 209.10 | 1,430 |
Apr 17, 2025 | 209.44 | 209.86 | 208.96 | 209.73 | 209.73 | 1,055 |
Apr 16, 2025 | 211.12 | 211.12 | 208.95 | 209.24 | 209.24 | 17,974 |
Apr 15, 2025 | 208.48 | 208.84 | 208.36 | 208.77 | 208.77 | 999 |
Apr 14, 2025 | 208.17 | 208.59 | 207.72 | 208.45 | 208.45 | 1,257 |
Apr 11, 2025 | 208.35 | 208.60 | 207.03 | 207.03 | 207.03 | 469 |
Apr 10, 2025 | 208.59 | 209.00 | 207.97 | 207.97 | 207.97 | 861 |
Apr 9, 2025 | 210.21 | 210.21 | 207.77 | 208.24 | 208.24 | 622 |
Apr 8, 2025 | 209.66 | 211.27 | 208.81 | 209.04 | 209.04 | 2,232 |
Apr 7, 2025 | 210.53 | 212.98 | 208.31 | 209.75 | 209.75 | 5,990 |
Apr 4, 2025 | 211.00 | 213.70 | 210.38 | 212.54 | 212.54 | 1,550 |
Apr 3, 2025 | 210.07 | 210.79 | 210.07 | 210.19 | 210.19 | 1,191 |
Apr 2, 2025 | 209.60 | 209.86 | 209.17 | 209.10 | 209.10 | 1,072 |
Apr 1, 2025 | 209.21 | 209.52 | 209.13 | 209.26 | 209.26 | 1,316 |
Mar 31, 2025 | 208.80 | 209.27 | 208.49 | 208.75 | 208.75 | 3,730 |
Mar 28, 2025 | 208.15 | 208.59 | 207.91 | 208.59 | 208.59 | 1,728 |
Mar 27, 2025 | 207.60 | 208.41 | 207.11 | 207.40 | 207.40 | 3,951 |
Mar 26, 2025 | 207.72 | 207.72 | 207.17 | 207.17 | 207.17 | 2,610 |
Mar 25, 2025 | 207.63 | 207.91 | 207.12 | 207.91 | 207.91 | 1,034 |
Mar 24, 2025 | 208.09 | 208.16 | 207.63 | 207.74 | 207.74 | 553 |
Mar 21, 2025 | 208.30 | 208.60 | 208.30 | 208.17 | 208.17 | 643 |
Mar 20, 2025 | 208.54 | 208.74 | 208.30 | 208.63 | 208.63 | 721 |
Mar 19, 2025 | 208.33 | 208.33 | 207.67 | 207.80 | 207.80 | 2,047 |
Mar 18, 2025 | 208.01 | 208.01 | 207.48 | 207.75 | 207.75 | 879 |
Mar 17, 2025 | 207.67 | 208.25 | 207.58 | 208.25 | 208.25 | 1,286 |
Mar 14, 2025 | 207.41 | 207.74 | 207.14 | 207.48 | 207.48 | 1,079 |
Mar 13, 2025 | 207.23 | 207.69 | 207.02 | 207.13 | 207.13 | 1,640 |
Mar 12, 2025 | 207.54 | 207.63 | 207.19 | 207.33 | 207.33 | 265 |
Mar 11, 2025 | 207.95 | 208.16 | 207.59 | 207.54 | 207.54 | 757 |
Mar 10, 2025 | 207.58 | 208.20 | 207.58 | 207.86 | 207.86 | 401 |
Mar 7, 2025 | 207.96 | 208.56 | 207.76 | 207.93 | 207.93 | 496 |
Mar 6, 2025 | 206.92 | 207.98 | 206.92 | 207.19 | 207.19 | 6,206 |
Mar 5, 2025 | 208.78 | 208.86 | 208.13 | 208.34 | 208.34 | 443 |
Mar 4, 2025 | 210.59 | 210.59 | 210.05 | 210.48 | 210.48 | 1,338 |
Mar 3, 2025 | 210.00 | 210.00 | 209.25 | 209.78 | 209.78 | 1,136 |
Feb 28, 2025 | 210.00 | 210.14 | 209.79 | 210.19 | 210.19 | 1,066 |
Feb 27, 2025 | 209.37 | 209.66 | 209.16 | 209.22 | 209.22 | 1,628 |
Feb 26, 2025 | 208.33 | 209.68 | 208.33 | 209.51 | 209.51 | 736 |
Feb 25, 2025 | 208.97 | 209.37 | 208.68 | 209.35 | 209.35 | 1,181 |
Feb 24, 2025 | 208.45 | 208.68 | 208.16 | 208.50 | 208.50 | 1,123 |
Feb 21, 2025 | 208.89 | 208.89 | 207.73 | 208.28 | 208.28 | 2,723 |
Feb 20, 2025 | 207.52 | 207.68 | 207.27 | 207.62 | 207.62 | 1,241 |
Feb 19, 2025 | 208.88 | 208.88 | 207.05 | 207.35 | 207.35 | 634 |
Feb 18, 2025 | 208.04 | 208.04 | 207.56 | 207.74 | 207.74 | 4,264 |
Feb 17, 2025 | 207.75 | 208.39 | 207.75 | 208.39 | 208.39 | 2,928 |
Feb 14, 2025 | 208.12 | 208.58 | 207.81 | 208.51 | 208.51 | 1,081 |
Feb 13, 2025 | 207.62 | 208.06 | 207.58 | 208.13 | 208.13 | 1,380 |
Feb 12, 2025 | 208.28 | 208.28 | 207.16 | 207.21 | 207.21 | 1,979 |
Feb 11, 2025 | 208.72 | 208.72 | 207.97 | 207.97 | 207.97 | 1,540 |
Feb 10, 2025 | 208.94 | 209.13 | 208.50 | 209.13 | 209.13 | 2,156 |
Feb 7, 2025 | 209.45 | 209.45 | 208.64 | 209.02 | 209.02 | 1,187 |
Feb 6, 2025 | 209.14 | 209.31 | 208.93 | 209.03 | 209.03 | 3,819 |
Feb 5, 2025 | 208.89 | 209.29 | 208.57 | 209.16 | 209.16 | 2,610 |
Feb 4, 2025 | 208.02 | 208.32 | 207.79 | 208.24 | 208.24 | 10,394 |
Feb 3, 2025 | 208.34 | 208.76 | 207.37 | 208.76 | 208.76 | 1,581 |
Jan 31, 2025 | 207.94 | 208.19 | 207.49 | 207.95 | 207.95 | 1,414 |
Jan 30, 2025 | 207.94 | 208.26 | 207.54 | 207.68 | 207.68 | 1,253 |
Jan 29, 2025 | 208.00 | 208.00 | 207.49 | 207.41 | 207.41 | 1,428 |
Jan 28, 2025 | 207.72 | 207.72 | 207.35 | 207.27 | 207.27 | 394 |
Jan 27, 2025 | 207.84 | 208.11 | 207.28 | 207.28 | 207.28 | 17,517 |
Jan 24, 2025 | 206.99 | 206.99 | 206.52 | 206.65 | 206.65 | 859 |
Jan 23, 2025 | 207.13 | 207.24 | 206.56 | 207.24 | 207.24 | 1,268 |
Jan 22, 2025 | 207.30 | 207.57 | 207.16 | 207.13 | 207.13 | 933 |
Jan 21, 2025 | 207.51 | 207.51 | 206.91 | 207.34 | 207.34 | 991 |
Jan 20, 2025 | 205.11 | 206.80 | 205.11 | 206.80 | 206.80 | 1,106 |
Jan 17, 2025 | 206.71 | 207.22 | 206.62 | 206.75 | 206.75 | 1,492 |
Jan 16, 2025 | 206.49 | 207.66 | 205.94 | 206.58 | 206.58 | 2,540 |
Jan 15, 2025 | 207.65 | 207.65 | 204.94 | 206.36 | 206.36 | 656 |
Jan 14, 2025 | 205.41 | 205.41 | 204.80 | 205.24 | 205.24 | 2,101 |
Jan 13, 2025 | 205.02 | 205.41 | 204.74 | 205.41 | 205.41 | 1,347 |
Jan 10, 2025 | 207.64 | 207.64 | 205.02 | 205.16 | 205.16 | 1,026 |
Jan 9, 2025 | 206.49 | 206.49 | 205.72 | 206.09 | 206.09 | 1,196 |
Jan 8, 2025 | 206.29 | 206.40 | 205.97 | 206.40 | 206.40 | 1,032 |
Jan 7, 2025 | 207.02 | 207.05 | 206.22 | 206.22 | 206.22 | 653 |
Jan 6, 2025 | 206.64 | 207.28 | 206.64 | 207.03 | 207.03 | 1,488 |
Jan 3, 2025 | 208.07 | 208.07 | 207.37 | 207.27 | 207.27 | 1,152 |
Jan 2, 2025 | 208.10 | 208.36 | 207.68 | 208.03 | 208.03 | 1,659 |
Dec 30, 2024 | 209.10 | 209.10 | 207.11 | 207.68 | 207.68 | 962 |
Dec 27, 2024 | 207.01 | 207.41 | 206.85 | 207.41 | 207.41 | 1,696 |
Dec 23, 2024 | 207.96 | 208.02 | 207.00 | 207.00 | 207.00 | 1,851 |
Dec 20, 2024 | 210.99 | 210.99 | 207.59 | 208.32 | 208.32 | 2,334 |
Dec 19, 2024 | 207.63 | 208.19 | 207.32 | 207.78 | 207.78 | 6,465 |
Dec 18, 2024 | 208.51 | 209.47 | 208.51 | 208.70 | 208.70 | 785 |
Dec 17, 2024 | 208.85 | 208.85 | 208.44 | 208.53 | 208.53 | 2,621 |
Dec 16, 2024 | 208.93 | 209.32 | 208.82 | 209.11 | 209.11 | 1,655 |
Dec 13, 2024 | 209.40 | 209.57 | 209.04 | 209.10 | 209.10 | 552 |
Dec 12, 2024 | 209.96 | 210.48 | 209.84 | 209.93 | 209.93 | 834 |
Dec 11, 2024 | 210.64 | 211.06 | 210.39 | 210.55 | 210.55 | 913 |
Dec 10, 2024 | 211.01 | 211.01 | 210.50 | 210.78 | 210.78 | 740 |
Dec 9, 2024 | 211.39 | 211.96 | 211.01 | 211.30 | 211.30 | 1,879 |
Dec 6, 2024 | 210.86 | 211.52 | 210.82 | 210.98 | 210.98 | 967 |
Dec 5, 2024 | 211.12 | 211.12 | 210.67 | 210.77 | 210.77 | 587 |
Dec 4, 2024 | 210.30 | 210.71 | 210.19 | 210.71 | 210.71 | 6,470 |
Dec 3, 2024 | 210.49 | 211.03 | 210.43 | 210.45 | 210.45 | 2,180 |
Dec 2, 2024 | 210.79 | 210.84 | 210.32 | 210.58 | 210.58 | 1,527 |
Nov 29, 2024 | 210.32 | 210.54 | 210.24 | 210.46 | 210.46 | 842 |
Nov 28, 2024 | 210.13 | 210.13 | 209.46 | 209.79 | 209.79 | 670 |
Nov 27, 2024 | 209.86 | 209.86 | 209.31 | 209.51 | 209.51 | 1,681 |
Nov 26, 2024 | 209.16 | 209.31 | 208.93 | 209.02 | 209.02 | 590 |
Nov 25, 2024 | 208.41 | 209.21 | 208.40 | 208.60 | 208.60 | 1,416 |
Nov 22, 2024 | 207.96 | 208.49 | 207.89 | 208.11 | 208.11 | 957 |
Nov 21, 2024 | 207.95 | 208.13 | 207.77 | 207.85 | 207.85 | 593 |
Nov 20, 2024 | 207.63 | 208.03 | 207.40 | 207.95 | 207.95 | 1,345 |
Nov 19, 2024 | 208.18 | 208.60 | 208.07 | 208.07 | 208.07 | 1,943 |
Nov 18, 2024 | 207.29 | 208.02 | 207.16 | 207.34 | 207.34 | 1,167 |
Nov 15, 2024 | 207.57 | 207.91 | 207.24 | 207.24 | 207.24 | 1,055 |
Nov 14, 2024 | 207.45 | 207.75 | 207.20 | 207.85 | 207.85 | 1,030 |
Nov 13, 2024 | 207.36 | 207.99 | 207.36 | 207.58 | 207.58 | 1,079 |
Nov 12, 2024 | 209.44 | 209.44 | 207.78 | 207.82 | 207.82 | 1,897 |
Nov 11, 2024 | 208.49 | 208.49 | 208.01 | 208.01 | 208.01 | 740 |
Nov 8, 2024 | 208.03 | 208.43 | 207.77 | 208.39 | 208.39 | 2,499 |
Nov 7, 2024 | 207.00 | 207.73 | 206.55 | 207.26 | 207.26 | 1,980 |
Nov 6, 2024 | 207.69 | 207.69 | 206.80 | 206.90 | 206.90 | 1,022 |
Nov 5, 2024 | 208.03 | 208.18 | 207.56 | 207.56 | 207.56 | 1,271 |
Nov 4, 2024 | 208.28 | 208.42 | 207.83 | 207.83 | 207.83 | 1,507 |
Nov 1, 2024 | 207.94 | 208.85 | 207.70 | 208.28 | 208.28 | 1,773 |
Oct 31, 2024 | 208.69 | 208.69 | 207.59 | 208.06 | 208.06 | 4,274 |
Oct 30, 2024 | 209.07 | 209.09 | 208.13 | 208.41 | 208.41 | 1,365 |
Oct 29, 2024 | 208.46 | 208.93 | 208.18 | 208.18 | 208.18 | 1,070 |
Oct 28, 2024 | 209.30 | 209.30 | 208.43 | 209.01 | 209.01 | 1,915 |
Oct 25, 2024 | 207.72 | 209.38 | 207.72 | 209.21 | 209.21 | 809 |
Oct 24, 2024 | 209.26 | 209.39 | 208.90 | 209.29 | 209.29 | 1,281 |
Oct 23, 2024 | 208.68 | 209.26 | 208.68 | 209.26 | 209.26 | 857 |
Oct 22, 2024 | 209.10 | 209.37 | 208.75 | 208.91 | 208.91 | 838 |
Oct 21, 2024 | 210.69 | 210.69 | 209.15 | 209.15 | 209.15 | 800 |
Oct 18, 2024 | 209.73 | 210.63 | 209.73 | 210.59 | 210.59 | 1,263 |
Oct 17, 2024 | 210.39 | 211.15 | 210.00 | 210.20 | 210.20 | 1,619 |
Oct 16, 2024 | 210.53 | 210.93 | 210.44 | 210.91 | 210.91 | 5,565 |
Oct 15, 2024 | 209.51 | 210.53 | 209.51 | 210.53 | 210.53 | 1,413 |
Oct 14, 2024 | 209.32 | 209.64 | 209.16 | 209.27 | 209.27 | 1,438 |
Oct 11, 2024 | 209.98 | 209.98 | 209.19 | 209.59 | 209.59 | 11,103 |
Oct 10, 2024 | 209.31 | 210.04 | 205.00 | 210.04 | 210.04 | 2,250 |
Oct 9, 2024 | 210.37 | 210.37 | 209.39 | 209.39 | 209.39 | 8,546 |
Oct 8, 2024 | 210.43 | 210.43 | 209.62 | 209.93 | 209.93 | 1,377 |
Oct 7, 2024 | 210.40 | 210.40 | 209.75 | 209.75 | 209.75 | 2,915 |
Oct 4, 2024 | 211.96 | 211.96 | 210.53 | 210.72 | 210.72 | 1,171 |
Oct 3, 2024 | 212.42 | 212.42 | 211.78 | 211.99 | 211.99 | 1,029 |
Oct 2, 2024 | 213.29 | 213.29 | 212.12 | 212.68 | 212.68 | 1,436 |
Oct 1, 2024 | 211.93 | 213.31 | 211.93 | 213.31 | 213.31 | 3,181 |
Sep 30, 2024 | 212.37 | 212.44 | 211.73 | 212.12 | 212.12 | 2,335 |
Sep 27, 2024 | 212.23 | 212.41 | 211.80 | 212.15 | 212.15 | 1,986 |
Sep 26, 2024 | 211.80 | 212.54 | 211.80 | 211.94 | 211.94 | 777 |
Sep 25, 2024 | 212.93 | 212.93 | 212.32 | 211.97 | 211.97 | 1,520 |
Sep 24, 2024 | 212.16 | 212.53 | 211.77 | 212.53 | 212.53 | 1,386 |
Sep 23, 2024 | 212.38 | 212.43 | 211.90 | 211.94 | 211.94 | 1,176 |
Sep 20, 2024 | 212.39 | 212.64 | 211.64 | 211.64 | 211.64 | 731 |
Sep 19, 2024 | 213.19 | 213.19 | 212.11 | 212.29 | 212.29 | 1,026 |
Sep 18, 2024 | 213.40 | 213.40 | 212.66 | 212.70 | 212.70 | 1,157 |
Sep 17, 2024 | 213.48 | 213.84 | 213.13 | 213.26 | 213.26 | 461 |
Sep 16, 2024 | 214.03 | 214.03 | 213.08 | 213.69 | 213.69 | 1,107 |
Sep 13, 2024 | 212.97 | 213.50 | 212.95 | 213.50 | 213.50 | 1,796 |
Sep 12, 2024 | 213.35 | 213.35 | 212.60 | 212.66 | 212.66 | 1,273 |
Sep 11, 2024 | 213.14 | 213.55 | 213.07 | 213.20 | 213.20 | 2,078 |
Sep 10, 2024 | 211.99 | 212.66 | 211.99 | 212.55 | 212.55 | 1,968 |
Sep 9, 2024 | 211.24 | 212.37 | 211.24 | 212.28 | 212.28 | 1,007 |
Sep 6, 2024 | 212.53 | 212.67 | 211.88 | 212.56 | 212.56 | 2,010 |
Sep 5, 2024 | 212.40 | 212.40 | 211.24 | 211.69 | 211.69 | 1,359 |
Sep 4, 2024 | 210.73 | 211.88 | 210.73 | 211.43 | 211.43 | 1,889 |
Sep 3, 2024 | 210.08 | 210.74 | 209.66 | 210.41 | 210.41 | 1,383 |
Sep 2, 2024 | 210.63 | 210.63 | 209.57 | 210.16 | 210.16 | 14,090 |
Aug 30, 2024 | 209.52 | 210.60 | 209.52 | 210.27 | 210.27 | 1,428 |
Aug 29, 2024 | 210.69 | 210.82 | 210.28 | 210.26 | 210.26 | 562 |
Aug 28, 2024 | 210.50 | 210.86 | 210.50 | 210.71 | 210.71 | 949 |
Aug 27, 2024 | 210.58 | 210.59 | 210.30 | 210.46 | 210.46 | 1,132 |
Aug 26, 2024 | 211.21 | 211.51 | 210.78 | 210.76 | 210.76 | 720 |
Aug 23, 2024 | 210.47 | 210.96 | 210.21 | 210.98 | 210.98 | 1,062 |
Aug 22, 2024 | 210.25 | 210.95 | 210.25 | 210.46 | 210.46 | 549 |
Aug 21, 2024 | 211.04 | 211.29 | 210.67 | 211.05 | 211.05 | 2,170 |
Aug 20, 2024 | 210.10 | 210.65 | 210.07 | 210.68 | 210.68 | 915 |
Aug 19, 2024 | 210.56 | 210.56 | 210.06 | 210.24 | 210.24 | 1,558 |
Aug 16, 2024 | 210.90 | 210.90 | 210.16 | 210.19 | 210.19 | 853 |
Aug 14, 2024 | 211.65 | 211.65 | 210.71 | 211.11 | 211.11 | 272 |
Aug 13, 2024 | 210.78 | 210.78 | 209.81 | 210.59 | 210.59 | 623 |
Aug 12, 2024 | 209.81 | 209.97 | 209.47 | 209.70 | 209.70 | 598 |
Aug 9, 2024 | 209.38 | 210.03 | 209.38 | 209.85 | 209.85 | 745 |
Aug 8, 2024 | 209.90 | 209.97 | 209.14 | 209.21 | 209.21 | 1,144 |
Aug 7, 2024 | 210.06 | 210.06 | 209.20 | 209.52 | 209.52 | 1,110 |
Aug 6, 2024 | 210.77 | 211.03 | 210.08 | 210.43 | 210.43 | 1,098 |
Aug 5, 2024 | 211.50 | 212.57 | 210.64 | 211.08 | 211.08 | 1,161 |
Aug 2, 2024 | 210.00 | 211.82 | 209.30 | 210.72 | 210.72 | 586 |
Aug 1, 2024 | 208.17 | 209.38 | 208.17 | 209.38 | 209.38 | 880 |
Jul 31, 2024 | 207.40 | 207.90 | 207.33 | 208.10 | 208.10 | 1,644 |
Jul 30, 2024 | 207.44 | 207.52 | 207.11 | 207.27 | 207.27 | 652 |
Jul 29, 2024 | 207.51 | 207.51 | 206.90 | 207.25 | 207.25 | 517 |
Jul 26, 2024 | 206.29 | 207.13 | 205.90 | 207.13 | 207.13 | 698 |
Jul 25, 2024 | 206.45 | 206.66 | 206.31 | 206.57 | 206.57 | 806 |
Jul 24, 2024 | 206.28 | 206.41 | 206.03 | 206.31 | 206.31 | 1,675 |
Jul 23, 2024 | 206.10 | 206.34 | 206.06 | 206.31 | 206.31 | 2,768 |
Jul 22, 2024 | 206.59 | 206.59 | 205.83 | 206.08 | 206.08 | 1,266 |
Jul 19, 2024 | 207.17 | 207.17 | 206.15 | 206.15 | 206.15 | 1,317 |
Jul 18, 2024 | 207.13 | 207.55 | 206.59 | 207.55 | 207.55 | 920 |
Jul 17, 2024 | 206.74 | 206.99 | 206.51 | 206.82 | 206.82 | 990 |
Jul 16, 2024 | 206.81 | 206.98 | 206.46 | 206.73 | 206.73 | 822 |
Jul 15, 2024 | 206.38 | 206.75 | 205.91 | 206.75 | 206.75 | 1,499 |
Jul 12, 2024 | 206.12 | 206.65 | 205.91 | 206.65 | 206.65 | 1,290 |
Jul 11, 2024 | 205.34 | 206.24 | 205.16 | 206.22 | 206.22 | 1,207 |
Jul 10, 2024 | 205.32 | 205.53 | 205.16 | 205.23 | 205.23 | 1,110 |
Jul 9, 2024 | 205.08 | 205.59 | 205.00 | 205.27 | 205.27 | 1,236 |
Jul 8, 2024 | 205.06 | 205.76 | 204.66 | 205.76 | 205.76 | 1,454 |
Jul 5, 2024 | 204.56 | 205.01 | 204.45 | 205.19 | 205.19 | 1,321 |
Jul 4, 2024 | 204.28 | 204.68 | 204.23 | 204.68 | 204.68 | 1,858 |
Jul 3, 2024 | 203.88 | 204.73 | 203.66 | 204.57 | 204.57 | 1,469 |
Jul 2, 2024 | 202.74 | 203.85 | 202.74 | 203.57 | 203.57 | 1,176 |
Jul 1, 2024 | 204.36 | 204.36 | 203.44 | 203.77 | 203.77 | 1,338 |
Jun 28, 2024 | 205.19 | 205.26 | 204.57 | 204.68 | 204.68 | 1,753 |
Jun 27, 2024 | 204.94 | 205.11 | 204.48 | 204.91 | 204.91 | 753 |
Jun 26, 2024 | 205.31 | 205.35 | 204.78 | 204.93 | 204.93 | 2,807 |
Jun 25, 2024 | 206.02 | 206.06 | 205.58 | 205.59 | 205.59 | 1,012 |
Jun 24, 2024 | 206.08 | 206.08 | 205.34 | 205.34 | 205.34 | 1,271 |
Jun 21, 2024 | 206.00 | 206.15 | 205.43 | 205.51 | 205.51 | 949 |
Jun 20, 2024 | 205.52 | 205.86 | 205.42 | 205.70 | 205.70 | 1,177 |
Jun 19, 2024 | 205.99 | 206.02 | 205.74 | 206.02 | 206.02 | 733 |
Jun 18, 2024 | 205.50 | 205.92 | 205.12 | 205.99 | 205.99 | 863 |
Jun 17, 2024 | 206.35 | 206.35 | 205.39 | 205.82 | 205.82 | 1,307 |
Jun 14, 2024 | 205.91 | 206.54 | 205.72 | 206.54 | 206.54 | 1,216 |
Jun 13, 2024 | 204.85 | 205.12 | 204.63 | 205.27 | 205.27 | 1,242 |
Jun 12, 2024 | 203.96 | 205.11 | 203.75 | 205.12 | 205.12 | 603 |
Jun 11, 2024 | 203.67 | 203.67 | 203.07 | 203.49 | 203.49 | 493 |
Jun 10, 2024 | 203.85 | 203.85 | 203.18 | 203.25 | 203.25 | 1,340 |
Jun 7, 2024 | 205.23 | 205.23 | 203.85 | 204.11 | 204.11 | 1,428 |
Jun 6, 2024 | 205.23 | 205.32 | 204.81 | 205.21 | 205.21 | 708 |
Jun 5, 2024 | 205.10 | 205.17 | 204.60 | 205.23 | 205.23 | 635 |
Jun 4, 2024 | 204.33 | 204.67 | 204.04 | 204.57 | 204.57 | 1,031 |
Jun 3, 2024 | 203.29 | 203.73 | 202.81 | 203.73 | 203.73 | 3,689 |
May 31, 2024 | 202.69 | 203.15 | 202.21 | 203.03 | 203.03 | 1,231 |
May 30, 2024 | 202.99 | 202.99 | 202.12 | 202.67 | 202.67 | 624 |
May 29, 2024 | 202.89 | 202.89 | 201.99 | 202.05 | 202.05 | 1,188 |
May 28, 2024 | 203.95 | 203.95 | 203.54 | 203.37 | 203.37 | 1,044 |
May 27, 2024 | 204.00 | 204.23 | 203.45 | 203.68 | 203.68 | 734 |
May 24, 2024 | 203.35 | 203.59 | 203.06 | 203.54 | 203.54 | 2,972 |
May 23, 2024 | 204.46 | 204.46 | 203.10 | 203.25 | 203.25 | 711 |
May 22, 2024 | 203.82 | 204.05 | 203.74 | 203.79 | 203.79 | 911 |
May 21, 2024 | 204.00 | 204.37 | 203.99 | 204.29 | 204.29 | 760 |
May 20, 2024 | 203.97 | 204.41 | 203.82 | 204.07 | 204.07 | 3,617 |
May 17, 2024 | 204.63 | 205.00 | 204.13 | 204.13 | 204.13 | 940 |
May 16, 2024 | 205.08 | 205.29 | 204.77 | 204.77 | 204.77 | 1,392 |
May 15, 2024 | 203.99 | 205.27 | 203.99 | 205.27 | 205.27 | 1,210 |
May 14, 2024 | 204.47 | 204.47 | 203.53 | 203.53 | 203.53 | 768 |
May 13, 2024 | 203.99 | 204.24 | 203.46 | 204.24 | 204.24 | 803 |
May 10, 2024 | 204.18 | 204.41 | 203.58 | 203.68 | 203.68 | 731 |
May 9, 2024 | 204.03 | 204.13 | 203.60 | 203.90 | 203.90 | 770 |
May 8, 2024 | 211.80 | 211.80 | 204.05 | 204.23 | 204.23 | 500 |
May 7, 2024 | 204.49 | 204.62 | 204.29 | 204.66 | 204.66 | 1,621 |
May 6, 2024 | 204.16 | 204.25 | 203.89 | 204.25 | 204.25 | 3,783 |
May 3, 2024 | 202.83 | 204.08 | 202.83 | 203.49 | 203.49 | 490 |
May 2, 2024 | 202.40 | 203.22 | 202.31 | 202.31 | 202.31 | 1,158 |
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%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
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%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
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%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
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%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
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%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
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%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%