LSE - Delayed Quote USD
Xtrackers MSCI Emerging Markets UCITS ETF 1C (XMME.L)
56.54
+0.19
+(0.34%)
At close: April 17 at 4:29:56 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 | 56.54 | 56.71 | 56.42 | 56.54 | 56.54 | 49,628 |
Apr 16, 2025 | 55.91 | 56.42 | 55.77 | 56.35 | 56.35 | 28,816 |
Apr 15, 2025 | 56.62 | 56.81 | 56.60 | 56.79 | 56.79 | 27,827 |
Apr 14, 2025 | 56.32 | 56.78 | 56.31 | 56.59 | 56.59 | 7,744 |
Apr 11, 2025 | 55.23 | 55.64 | 55.02 | 55.10 | 55.10 | 30,432 |
Apr 10, 2025 | 55.59 | 55.73 | 54.16 | 54.33 | 54.33 | 91,827 |
Apr 9, 2025 | 52.15 | 52.84 | 51.40 | 51.77 | 51.77 | 500,486 |
Apr 8, 2025 | 53.00 | 53.91 | 51.90 | 53.13 | 53.13 | 194,102 |
Apr 7, 2025 | 51.24 | 53.39 | 51.08 | 52.03 | 52.03 | 73,868 |
Apr 4, 2025 | 57.52 | 57.64 | 54.07 | 54.63 | 54.63 | 45,567 |
Apr 3, 2025 | 58.06 | 58.16 | 57.68 | 57.87 | 57.87 | 8,738 |
Apr 2, 2025 | 58.81 | 58.92 | 58.68 | 58.90 | 58.90 | 61,023 |
Apr 1, 2025 | 58.91 | 59.02 | 58.46 | 58.94 | 58.94 | 28,266 |
Mar 31, 2025 | 58.24 | 58.40 | 57.98 | 58.36 | 58.36 | 66,732 |
Mar 28, 2025 | 59.40 | 59.40 | 58.83 | 58.83 | 58.83 | 44,716 |
Mar 27, 2025 | 59.74 | 60.11 | 59.63 | 60.08 | 60.08 | 8,951 |
Mar 26, 2025 | 60.04 | 60.07 | 59.74 | 59.77 | 59.77 | 43,383 |
Mar 25, 2025 | 59.71 | 60.16 | 59.65 | 60.06 | 60.06 | 20,018 |
Mar 24, 2025 | 60.21 | 60.28 | 60.03 | 60.13 | 60.13 | 117,422 |
Mar 21, 2025 | 59.74 | 59.85 | 59.53 | 59.85 | 59.85 | 56,885 |
Mar 20, 2025 | 60.37 | 60.47 | 59.90 | 59.96 | 59.96 | 33,173 |
Mar 19, 2025 | 60.41 | 60.75 | 60.41 | 60.54 | 60.54 | 11,772 |
Mar 18, 2025 | 60.58 | 60.77 | 60.21 | 60.57 | 60.57 | 15,767 |
Mar 17, 2025 | 59.56 | 60.56 | 59.53 | 60.53 | 60.53 | 29,580 |
Mar 14, 2025 | 59.06 | 59.56 | 59.05 | 59.51 | 59.51 | 14,489 |
Mar 13, 2025 | 58.44 | 58.69 | 58.20 | 58.65 | 58.65 | 46,638 |
Mar 12, 2025 | 58.67 | 59.12 | 58.55 | 58.90 | 58.90 | 26,395 |
Mar 11, 2025 | 58.61 | 58.85 | 58.25 | 58.40 | 58.40 | 58,151 |
Mar 10, 2025 | 59.03 | 59.03 | 58.28 | 58.35 | 58.35 | 28,855 |
Mar 7, 2025 | 59.51 | 59.70 | 59.23 | 59.15 | 59.15 | 18,505 |
Mar 6, 2025 | 59.68 | 59.69 | 59.45 | 59.67 | 59.67 | 15,113 |
Mar 5, 2025 | 58.82 | 59.13 | 58.66 | 58.95 | 58.95 | 31,030 |
Mar 4, 2025 | 57.77 | 57.78 | 57.25 | 57.28 | 57.28 | 50,052 |
Mar 3, 2025 | 57.95 | 58.32 | 57.82 | 58.14 | 58.14 | 19,473 |
Feb 28, 2025 | 57.58 | 57.84 | 57.58 | 57.73 | 57.73 | 58,628 |
Feb 27, 2025 | 59.38 | 59.67 | 59.11 | 59.17 | 59.17 | 20,825 |
Feb 26, 2025 | 60.01 | 60.17 | 59.90 | 60.14 | 60.14 | 16,833 |
Feb 25, 2025 | 59.10 | 59.32 | 58.99 | 59.12 | 59.12 | 5,002 |
Feb 24, 2025 | 60.04 | 60.07 | 59.20 | 59.33 | 59.33 | 72,163 |
Feb 21, 2025 | 60.51 | 60.81 | 60.41 | 60.51 | 60.51 | 43,481 |
Feb 20, 2025 | 59.68 | 60.48 | 59.65 | 60.15 | 60.15 | 19,979 |
Feb 19, 2025 | 60.11 | 60.14 | 59.68 | 59.74 | 59.74 | 105,650 |
Feb 18, 2025 | 59.89 | 60.04 | 59.78 | 59.97 | 59.97 | 61,130 |
Feb 17, 2025 | 59.49 | 59.76 | 59.49 | 59.76 | 59.76 | 17,878 |
Feb 14, 2025 | 59.21 | 59.44 | 59.21 | 59.26 | 59.26 | 8,506 |
Feb 13, 2025 | 58.64 | 58.88 | 58.31 | 58.88 | 58.88 | 41,067 |
Feb 12, 2025 | 58.69 | 58.70 | 58.16 | 58.45 | 58.45 | 3,958 |
Feb 11, 2025 | 58.03 | 58.48 | 58.00 | 58.48 | 58.48 | 13,294 |
Feb 10, 2025 | 58.31 | 58.58 | 58.18 | 58.51 | 58.51 | 26,133 |
Feb 7, 2025 | 58.45 | 58.64 | 58.01 | 58.03 | 58.03 | 12,867 |
Feb 6, 2025 | 57.85 | 58.02 | 57.85 | 57.99 | 57.99 | 4,337 |
Feb 5, 2025 | 57.76 | 58.00 | 57.66 | 57.88 | 57.88 | 32,287 |
Feb 4, 2025 | 57.56 | 58.14 | 57.48 | 58.14 | 58.14 | 37,636 |
Feb 3, 2025 | 56.14 | 57.23 | 56.14 | 57.16 | 57.16 | 3,550 |
Jan 31, 2025 | 58.12 | 58.16 | 57.75 | 57.91 | 57.91 | 15,188 |
Jan 30, 2025 | 57.18 | 57.90 | 57.18 | 57.90 | 57.90 | 7,066 |
Jan 29, 2025 | 57.37 | 57.41 | 57.05 | 57.21 | 57.21 | 11,204 |
Jan 28, 2025 | 56.50 | 56.64 | 56.38 | 56.38 | 56.38 | 25,994 |
Jan 27, 2025 | 56.59 | 56.82 | 56.33 | 56.49 | 56.49 | 46,603 |
Jan 24, 2025 | 57.59 | 57.72 | 57.37 | 57.72 | 57.72 | 6,994 |
Jan 23, 2025 | 56.97 | 57.13 | 56.91 | 57.14 | 57.14 | 11,719 |
Jan 22, 2025 | 56.87 | 57.35 | 56.86 | 57.08 | 57.08 | 24,493 |
Jan 21, 2025 | 57.03 | 57.03 | 56.78 | 57.01 | 57.01 | 2,675 |
Jan 20, 2025 | 56.93 | 57.59 | 56.62 | 57.37 | 57.37 | 19,230 |
Jan 17, 2025 | 56.21 | 56.87 | 56.21 | 56.71 | 56.71 | 9,209 |
Jan 16, 2025 | 56.57 | 56.57 | 56.17 | 56.22 | 56.22 | 8,763 |
Jan 15, 2025 | 55.27 | 56.16 | 55.27 | 55.96 | 55.96 | 18,911 |
Jan 14, 2025 | 55.40 | 55.46 | 55.29 | 55.31 | 55.31 | 41,545 |
Jan 13, 2025 | 54.66 | 54.70 | 54.37 | 54.54 | 54.54 | 23,328 |
Jan 10, 2025 | 55.67 | 55.76 | 54.98 | 55.03 | 55.03 | 42,398 |
Jan 9, 2025 | 55.79 | 56.10 | 55.73 | 55.98 | 55.98 | 18,213 |
Jan 8, 2025 | 56.05 | 56.33 | 55.85 | 55.99 | 55.99 | 53,983 |
Jan 7, 2025 | 56.81 | 57.10 | 56.54 | 56.59 | 56.59 | 807,523 |
Jan 6, 2025 | 56.63 | 57.48 | 56.49 | 57.01 | 57.01 | 12,195 |
Jan 3, 2025 | 56.59 | 56.59 | 56.26 | 56.45 | 56.45 | 10,206 |
Jan 2, 2025 | 56.14 | 56.31 | 56.07 | 56.20 | 56.20 | 64,865 |
Dec 31, 2024 | 56.23 | 56.39 | 56.18 | 56.35 | 56.35 | 1,210 |
Dec 30, 2024 | 56.43 | 56.60 | 56.12 | 56.13 | 56.13 | 10,383 |
Dec 27, 2024 | 56.94 | 56.94 | 56.41 | 56.64 | 56.64 | 72,530 |
Dec 24, 2024 | 57.02 | 57.21 | 57.02 | 57.13 | 57.13 | 596 |
Dec 23, 2024 | 56.92 | 56.99 | 56.65 | 56.83 | 56.83 | 31,729 |
Dec 20, 2024 | 56.43 | 56.81 | 56.10 | 56.78 | 56.78 | 131,492 |
Dec 19, 2024 | 56.84 | 56.97 | 56.76 | 56.81 | 56.81 | 114,174 |
Dec 18, 2024 | 57.82 | 57.86 | 57.60 | 57.64 | 57.64 | 20,215 |
Dec 17, 2024 | 57.54 | 57.64 | 57.37 | 57.64 | 57.64 | 25,476 |
Dec 16, 2024 | 57.97 | 58.25 | 57.89 | 57.92 | 57.92 | 20,352 |
Dec 13, 2024 | 58.16 | 58.35 | 58.07 | 58.09 | 58.09 | 5,864 |
Dec 12, 2024 | 58.75 | 58.81 | 58.14 | 58.28 | 58.28 | 28,841 |
Dec 11, 2024 | 58.19 | 58.44 | 58.08 | 58.30 | 58.30 | 56,536 |
Dec 10, 2024 | 58.41 | 58.53 | 58.26 | 58.26 | 58.26 | 30,121 |
Dec 9, 2024 | 58.76 | 59.68 | 58.74 | 59.41 | 59.41 | 33,851 |
Dec 6, 2024 | 58.10 | 58.39 | 58.03 | 58.04 | 58.04 | 82,479 |
Dec 5, 2024 | 57.77 | 58.10 | 57.77 | 58.10 | 58.10 | 8,082 |
Dec 4, 2024 | 57.74 | 57.78 | 57.53 | 57.63 | 57.63 | 21,934 |
Dec 3, 2024 | 57.63 | 57.73 | 57.08 | 57.42 | 57.42 | 69,193 |
Dec 2, 2024 | 56.96 | 57.30 | 56.96 | 57.20 | 57.20 | 28,949 |
Nov 29, 2024 | 56.50 | 57.09 | 56.43 | 57.10 | 57.10 | 120,461 |
Nov 28, 2024 | 56.67 | 56.73 | 56.55 | 56.60 | 56.60 | 6,012 |
Nov 27, 2024 | 57.23 | 57.25 | 56.89 | 56.89 | 56.89 | 8,299 |
Nov 26, 2024 | 56.87 | 57.27 | 56.84 | 57.04 | 57.04 | 46,520 |
Nov 25, 2024 | 57.29 | 57.42 | 57.14 | 57.18 | 57.18 | 44,251 |
Nov 22, 2024 | 57.02 | 57.13 | 56.78 | 56.99 | 56.99 | 32,689 |
Nov 21, 2024 | 57.03 | 57.05 | 56.76 | 56.98 | 56.98 | 17,321 |
Nov 20, 2024 | 57.53 | 57.53 | 57.06 | 56.97 | 56.97 | 18,886 |
Nov 19, 2024 | 57.68 | 57.71 | 57.07 | 57.46 | 57.46 | 6,434 |
Nov 18, 2024 | 56.99 | 57.33 | 56.93 | 57.26 | 57.26 | 63,409 |
Nov 15, 2024 | 56.93 | 57.18 | 56.74 | 56.84 | 56.84 | 9,250 |
Nov 14, 2024 | 56.76 | 57.07 | 56.74 | 57.06 | 57.06 | 5,950 |
Nov 13, 2024 | 57.53 | 57.81 | 57.06 | 57.13 | 57.13 | 23,018 |
Nov 12, 2024 | 57.79 | 57.80 | 57.43 | 57.43 | 57.43 | 4,033 |
Nov 11, 2024 | 59.10 | 59.13 | 58.57 | 58.57 | 58.57 | 21,671 |
Nov 8, 2024 | 59.73 | 59.82 | 58.95 | 58.99 | 58.99 | 29,794 |
Nov 7, 2024 | 59.86 | 60.49 | 59.77 | 60.33 | 60.33 | 19,964 |
Nov 6, 2024 | 59.34 | 59.45 | 58.74 | 58.97 | 58.97 | 39,036 |
Nov 5, 2024 | 59.87 | 59.93 | 59.74 | 59.94 | 59.94 | 14,257 |
Nov 4, 2024 | 59.22 | 59.52 | 59.16 | 59.39 | 59.39 | 348,859 |
Nov 1, 2024 | 58.97 | 59.30 | 58.97 | 59.12 | 59.12 | 21,282 |
Oct 31, 2024 | 58.76 | 58.86 | 58.42 | 58.55 | 58.55 | 66,605 |
Oct 30, 2024 | 59.38 | 59.41 | 58.93 | 59.12 | 59.12 | 44,519 |
Oct 29, 2024 | 59.18 | 60.11 | 59.18 | 59.70 | 59.70 | 11,701 |
Oct 28, 2024 | 59.79 | 59.90 | 59.55 | 59.83 | 59.83 | 59,578 |
Oct 25, 2024 | 59.66 | 59.98 | 59.61 | 59.81 | 59.81 | 70,632 |
Oct 24, 2024 | 59.73 | 59.78 | 59.49 | 59.53 | 59.53 | 23,936 |
Oct 23, 2024 | 60.20 | 60.27 | 59.80 | 59.79 | 59.79 | 42,007 |
Oct 22, 2024 | 60.09 | 60.23 | 59.80 | 60.06 | 60.06 | 504,622 |
Oct 21, 2024 | 60.24 | 61.43 | 60.07 | 60.07 | 60.07 | 181,966 |
Oct 18, 2024 | 60.78 | 61.21 | 60.78 | 60.87 | 60.87 | 3,225 |
Oct 17, 2024 | 60.23 | 60.25 | 59.93 | 60.25 | 60.25 | 31,504 |
Oct 16, 2024 | 60.13 | 60.48 | 60.13 | 60.47 | 60.47 | 6,289 |
Oct 15, 2024 | 60.45 | 60.65 | 60.37 | 60.03 | 60.03 | 17,418 |
Oct 14, 2024 | 61.18 | 61.52 | 60.93 | 61.14 | 61.14 | 52,426 |
Oct 11, 2024 | 60.65 | 61.39 | 60.56 | 61.35 | 61.35 | 26,606 |
Oct 10, 2024 | 60.98 | 61.07 | 60.16 | 60.91 | 60.91 | 49,024 |
Oct 9, 2024 | 60.55 | 60.89 | 60.32 | 60.90 | 60.90 | 4,316 |
Oct 8, 2024 | 60.89 | 61.27 | 60.44 | 61.09 | 61.09 | 115,249 |
Oct 7, 2024 | 62.56 | 62.67 | 62.37 | 62.40 | 62.40 | 15,797 |
Oct 4, 2024 | 62.25 | 62.25 | 61.79 | 61.87 | 61.87 | 186,799 |
Oct 3, 2024 | 61.88 | 62.05 | 61.18 | 61.50 | 61.50 | 13,908 |
Oct 2, 2024 | 62.43 | 62.50 | 61.80 | 62.01 | 62.01 | 6,350 |
Oct 1, 2024 | 61.13 | 61.24 | 60.60 | 60.85 | 60.85 | 12,102 |
Sep 30, 2024 | 62.00 | 62.41 | 61.11 | 61.11 | 61.11 | 24,030 |
Sep 27, 2024 | 61.79 | 62.26 | 61.71 | 61.98 | 61.98 | 125,208 |
Sep 26, 2024 | 61.12 | 62.15 | 60.97 | 61.89 | 61.89 | 33,886 |
Sep 25, 2024 | 59.67 | 60.24 | 59.67 | 60.15 | 60.15 | 50,995 |
Sep 24, 2024 | 59.43 | 60.21 | 59.36 | 60.17 | 60.17 | 4,075 |
Sep 23, 2024 | 58.35 | 58.75 | 58.14 | 58.62 | 58.62 | 58,274 |
Sep 20, 2024 | 58.25 | 58.40 | 58.04 | 58.04 | 58.04 | 5,448 |
Sep 19, 2024 | 57.85 | 58.07 | 57.83 | 58.08 | 58.08 | 4,353 |
Sep 18, 2024 | 57.30 | 57.40 | 57.12 | 57.09 | 57.09 | 3,867 |
Sep 17, 2024 | 57.28 | 57.46 | 57.28 | 57.31 | 57.31 | 1,873 |
Sep 16, 2024 | 57.09 | 57.17 | 56.99 | 57.00 | 57.00 | 5,688 |
Sep 13, 2024 | 56.82 | 56.99 | 56.82 | 57.01 | 57.01 | 2,610 |
Sep 12, 2024 | 56.34 | 56.52 | 56.34 | 56.40 | 56.40 | 28,010 |
Sep 11, 2024 | 55.79 | 55.88 | 55.28 | 55.59 | 55.59 | 19,857 |
Sep 10, 2024 | 55.91 | 55.91 | 55.63 | 55.69 | 55.69 | 35,011 |
Sep 9, 2024 | 55.81 | 56.08 | 55.77 | 55.90 | 55.90 | 11,441 |
Sep 6, 2024 | 56.51 | 56.68 | 55.70 | 55.70 | 55.70 | 51,429 |
Sep 5, 2024 | 56.43 | 56.73 | 56.43 | 56.51 | 56.51 | 6,052 |
Sep 4, 2024 | 56.05 | 56.75 | 55.94 | 56.68 | 56.68 | 2,150 |
Sep 3, 2024 | 57.36 | 57.40 | 56.71 | 56.77 | 56.77 | 2,165 |
Sep 2, 2024 | 57.44 | 57.49 | 57.34 | 57.47 | 57.47 | 6,543 |
Aug 30, 2024 | 57.95 | 58.03 | 57.49 | 57.49 | 57.49 | 89,615 |
Aug 29, 2024 | 57.65 | 57.86 | 57.64 | 57.78 | 57.78 | 1,472 |
Aug 28, 2024 | 57.86 | 57.97 | 57.55 | 57.56 | 57.56 | 2,711 |
Aug 27, 2024 | 57.87 | 57.93 | 57.70 | 57.76 | 57.76 | 2,879 |
Aug 23, 2024 | 57.87 | 58.36 | 57.83 | 58.31 | 58.31 | 3,386 |
Aug 22, 2024 | 57.95 | 58.03 | 57.53 | 57.53 | 57.53 | 2,024 |
Aug 21, 2024 | 57.74 | 58.08 | 57.67 | 58.04 | 58.04 | 5,070 |
Aug 20, 2024 | 58.03 | 58.16 | 57.77 | 57.77 | 57.77 | 2,937 |
Aug 19, 2024 | 57.66 | 58.13 | 57.66 | 58.13 | 58.13 | 21,627 |
Aug 16, 2024 | 57.28 | 57.49 | 57.23 | 57.44 | 57.44 | 1,964 |
Aug 15, 2024 | 56.46 | 56.98 | 56.31 | 56.98 | 56.98 | 14,816 |
Aug 14, 2024 | 56.34 | 56.60 | 56.21 | 56.43 | 56.43 | 101,115 |
Aug 13, 2024 | 56.21 | 56.36 | 55.92 | 56.36 | 56.36 | 5,294 |
Aug 12, 2024 | 55.93 | 56.23 | 55.92 | 56.12 | 56.12 | 39,823 |
Aug 9, 2024 | 55.79 | 56.00 | 55.50 | 55.69 | 55.69 | 11,101 |
Aug 8, 2024 | 54.70 | 54.77 | 54.50 | 55.38 | 55.38 | 1,862 |
Aug 7, 2024 | 54.65 | 55.18 | 54.65 | 55.05 | 55.05 | 31,147 |
Aug 6, 2024 | 53.83 | 54.02 | 53.32 | 53.79 | 53.79 | 12,893 |
Aug 5, 2024 | 52.69 | 53.53 | 52.16 | 53.52 | 53.52 | 36,715 |
Aug 2, 2024 | 55.52 | 55.52 | 54.94 | 55.05 | 55.05 | 762,852 |
Aug 1, 2024 | 56.96 | 56.99 | 56.48 | 56.42 | 56.42 | 3,595 |
Jul 31, 2024 | 56.75 | 57.12 | 56.68 | 57.08 | 57.08 | 5,237 |
Jul 30, 2024 | 56.17 | 56.26 | 55.87 | 55.85 | 55.85 | 10,565 |
Jul 29, 2024 | 56.58 | 56.58 | 55.96 | 55.99 | 55.99 | 25,377 |
Jul 26, 2024 | 55.94 | 56.21 | 55.94 | 56.14 | 56.14 | 1,541 |
Jul 25, 2024 | 55.66 | 55.92 | 55.52 | 55.86 | 55.86 | 10,294 |
Jul 24, 2024 | 56.44 | 56.54 | 56.29 | 56.29 | 56.29 | 7,474 |
Jul 23, 2024 | 56.71 | 56.94 | 56.67 | 56.85 | 56.85 | 41,196 |
Jul 22, 2024 | 56.77 | 57.09 | 56.68 | 56.92 | 56.92 | 17,493 |
Jul 19, 2024 | 56.89 | 57.04 | 56.79 | 56.73 | 56.73 | 21,133 |
Jul 18, 2024 | 58.09 | 58.09 | 57.33 | 57.33 | 57.33 | 19,049 |
Jul 17, 2024 | 58.18 | 58.23 | 57.96 | 57.88 | 57.88 | 6,539 |
Jul 16, 2024 | 58.39 | 58.52 | 58.34 | 58.47 | 58.47 | 295,941 |
Jul 15, 2024 | 58.65 | 58.73 | 58.50 | 58.60 | 58.60 | 11,420 |
Jul 12, 2024 | 58.67 | 59.04 | 58.63 | 59.01 | 59.01 | 23,759 |
Jul 11, 2024 | 58.62 | 59.01 | 58.60 | 58.71 | 58.71 | 12,345 |
Jul 10, 2024 | 58.08 | 58.25 | 57.96 | 58.23 | 58.23 | 46,610 |
Jul 9, 2024 | 58.07 | 58.07 | 57.82 | 57.89 | 57.89 | 17,692 |
Jul 8, 2024 | 57.77 | 58.00 | 57.75 | 57.91 | 57.91 | 113,145 |
Jul 5, 2024 | 57.75 | 57.88 | 57.43 | 57.63 | 57.63 | 19,977 |
Jul 4, 2024 | 57.74 | 57.74 | 57.63 | 57.67 | 57.67 | 6,508 |
Jul 3, 2024 | 56.81 | 57.48 | 56.75 | 57.44 | 57.44 | 19,233 |
Jul 2, 2024 | 56.26 | 56.54 | 56.21 | 56.51 | 56.51 | 13,649 |
Jul 1, 2024 | 56.67 | 56.77 | 56.37 | 56.54 | 56.54 | 483,122 |
Jun 28, 2024 | 56.61 | 56.70 | 56.53 | 56.56 | 56.56 | 1,263 |
Jun 27, 2024 | 56.27 | 56.49 | 56.16 | 56.22 | 56.22 | 15,639 |
Jun 26, 2024 | 56.66 | 56.66 | 56.08 | 56.12 | 56.12 | 54,093 |
Jun 25, 2024 | 56.50 | 56.52 | 56.25 | 56.25 | 56.25 | 13,047 |
Jun 24, 2024 | 56.38 | 56.88 | 56.38 | 56.76 | 56.76 | 157,365 |
Jun 21, 2024 | 56.99 | 56.99 | 56.50 | 56.50 | 56.50 | 297,254 |
Jun 20, 2024 | 57.23 | 57.32 | 56.80 | 56.80 | 56.80 | 60,421 |
Jun 19, 2024 | 57.25 | 57.31 | 57.14 | 57.17 | 57.17 | 28,073 |
Jun 18, 2024 | 56.31 | 56.78 | 56.31 | 56.74 | 56.74 | 36,927 |
Jun 17, 2024 | 56.02 | 56.14 | 55.97 | 56.10 | 56.10 | 15,826 |
Jun 14, 2024 | 56.09 | 56.16 | 55.71 | 55.91 | 55.91 | 21,665 |
Jun 13, 2024 | 56.12 | 56.24 | 55.83 | 55.87 | 55.87 | 10,715 |
Jun 12, 2024 | 55.68 | 56.22 | 55.58 | 56.21 | 56.21 | 4,335 |
Jun 11, 2024 | 55.52 | 55.52 | 55.28 | 55.24 | 55.24 | 17,158 |
Jun 10, 2024 | 55.44 | 55.66 | 55.33 | 55.66 | 55.66 | 9,778 |
Jun 7, 2024 | 55.93 | 55.93 | 55.53 | 55.60 | 55.60 | 5,846 |
Jun 6, 2024 | 55.79 | 55.90 | 55.73 | 55.88 | 55.88 | 3,540 |
Jun 5, 2024 | 55.06 | 55.47 | 54.97 | 55.51 | 55.51 | 56,422 |
Jun 4, 2024 | 54.39 | 54.76 | 54.39 | 54.50 | 54.50 | 12,715 |
Jun 3, 2024 | 55.73 | 55.78 | 55.39 | 55.44 | 55.44 | 5,604 |
May 31, 2024 | 54.73 | 54.88 | 54.50 | 54.50 | 54.50 | 4,791 |
May 30, 2024 | 55.02 | 55.37 | 55.00 | 55.42 | 55.42 | 4,502 |
May 29, 2024 | 55.90 | 55.93 | 55.47 | 55.47 | 55.47 | 4,635 |
May 28, 2024 | 56.72 | 56.77 | 56.46 | 56.46 | 56.46 | 10,187 |
May 24, 2024 | 56.30 | 56.48 | 56.17 | 56.48 | 56.48 | 5,526 |
May 23, 2024 | 56.91 | 57.03 | 56.57 | 56.57 | 56.57 | 5,284 |
May 22, 2024 | 57.06 | 57.06 | 56.79 | 56.80 | 56.80 | 12,520 |
May 21, 2024 | 56.87 | 56.99 | 56.82 | 56.89 | 56.89 | 27,942 |
May 20, 2024 | 57.34 | 57.36 | 57.08 | 57.32 | 57.32 | 184,859 |
May 17, 2024 | 57.09 | 57.53 | 57.04 | 57.47 | 57.47 | 370,382 |
May 16, 2024 | 56.97 | 57.27 | 56.92 | 57.20 | 57.20 | 13,075 |
May 15, 2024 | 56.47 | 56.97 | 56.47 | 56.99 | 56.99 | 30,695 |
May 14, 2024 | 56.17 | 56.39 | 55.98 | 56.38 | 56.38 | 8,694 |
May 13, 2024 | 55.80 | 56.20 | 55.78 | 56.14 | 56.14 | 4,293 |
May 10, 2024 | 55.84 | 56.01 | 55.73 | 55.73 | 55.73 | 5,814 |
May 9, 2024 | 55.38 | 55.52 | 55.29 | 55.52 | 55.52 | 13,185 |
May 8, 2024 | 55.29 | 55.42 | 55.08 | 55.42 | 55.42 | 86,931 |
May 7, 2024 | 55.41 | 55.55 | 55.32 | 55.51 | 55.51 | 81,930 |
May 3, 2024 | 55.16 | 55.69 | 55.03 | 55.58 | 55.58 | 35,189 |
May 2, 2024 | 54.52 | 54.87 | 54.63 | 54.87 | 54.87 | 3,648 |
May 1, 2024 | 53.83 | 54.02 | 53.76 | 53.96 | 53.96 | 13,682 |
Apr 30, 2024 | 54.57 | 54.57 | 54.07 | 54.09 | 54.09 | 9,138 |
Apr 29, 2024 | 54.40 | 54.50 | 54.33 | 54.46 | 54.46 | 43,989 |
Apr 26, 2024 | 53.94 | 54.05 | 53.85 | 53.91 | 53.91 | 18,334 |
Apr 25, 2024 | 53.29 | 53.43 | 52.88 | 53.22 | 53.22 | 31,807 |
Apr 24, 2024 | 53.72 | 53.75 | 53.30 | 53.23 | 53.23 | 11,444 |
Apr 23, 2024 | 52.72 | 53.04 | 52.68 | 53.03 | 53.03 | 20,786 |
Apr 22, 2024 | 52.39 | 52.45 | 52.18 | 52.37 | 52.37 | 61,955 |
Apr 19, 2024 | 51.82 | 52.19 | 51.57 | 52.16 | 52.16 | 12,004 |
Apr 18, 2024 | 52.98 | 52.98 | 52.34 | 52.57 | 52.57 | 18,620 |
Apr 17, 2024 | 52.36 | 52.48 | 52.13 | 52.13 | 52.13 | 13,872 |
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%