LSE - Delayed Quote USD
Xtrackers MSCI World Swap UCITS ETF 1C (XMWD.L)
122.71
+1.60
+(1.32%)
At close: June 2 at 4:03:53 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 |
---|---|---|---|---|---|---|
Jun 3, 2025 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - |
Jun 2, 2025 | 120.73 | 121.34 | 120.73 | 121.28 | 121.28 | 1,323 |
May 30, 2025 | 121.22 | 121.24 | 121.00 | 121.11 | 121.11 | 1,196 |
May 29, 2025 | 121.97 | 121.97 | 121.97 | 121.36 | 121.36 | 62 |
May 28, 2025 | 121.34 | 121.34 | 121.00 | 121.00 | 121.00 | 526 |
May 27, 2025 | 121.05 | 121.20 | 120.89 | 121.26 | 121.26 | 4,950 |
May 23, 2025 | 120.07 | 120.08 | 118.14 | 119.21 | 119.21 | 7,178 |
May 22, 2025 | 119.98 | 119.98 | 119.56 | 119.82 | 119.82 | 2,427 |
May 21, 2025 | 121.14 | 121.57 | 120.78 | 121.53 | 121.53 | 28,695 |
May 20, 2025 | 121.38 | 121.57 | 121.37 | 121.57 | 121.57 | 2,991 |
May 19, 2025 | 120.23 | 121.23 | 120.07 | 121.14 | 121.14 | 25,708 |
May 16, 2025 | 120.71 | 121.00 | 120.65 | 120.79 | 120.79 | 10,436 |
May 15, 2025 | 119.52 | 119.76 | 119.48 | 120.28 | 120.28 | 688 |
May 14, 2025 | 120.02 | 120.23 | 119.96 | 120.06 | 120.06 | 6,371 |
May 13, 2025 | 118.76 | 120.00 | 118.76 | 119.99 | 119.99 | 9,482 |
May 12, 2025 | 118.59 | 118.92 | 118.20 | 118.57 | 118.57 | 5,331 |
May 9, 2025 | 116.76 | 116.80 | 116.38 | 116.35 | 116.35 | 2,590 |
May 8, 2025 | 116.27 | 116.91 | 116.25 | 116.63 | 116.63 | 15,797 |
May 7, 2025 | 115.89 | 115.89 | 115.45 | 115.45 | 115.45 | 14,172 |
May 6, 2025 | 115.50 | 116.03 | 115.50 | 116.03 | 116.03 | 21,191 |
May 2, 2025 | 115.65 | 116.51 | 115.55 | 116.29 | 116.29 | 33,557 |
May 1, 2025 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
Apr 30, 2025 | 114.24 | 114.25 | 112.25 | 113.43 | 113.43 | 7,257 |
Apr 29, 2025 | 113.83 | 114.08 | 113.56 | 113.98 | 113.98 | 5,155 |
Apr 28, 2025 | 113.32 | 113.89 | 113.32 | 113.08 | 113.08 | 2,437 |
Apr 25, 2025 | 113.40 | 113.41 | 112.53 | 112.80 | 112.80 | 6,516 |
Apr 24, 2025 | 110.50 | 112.10 | 110.29 | 112.06 | 112.06 | 4,584 |
Apr 23, 2025 | 110.84 | 111.89 | 110.84 | 111.29 | 111.29 | 11,565 |
Apr 22, 2025 | 108.27 | 108.27 | 107.77 | 109.07 | 109.07 | 6,391 |
Apr 17, 2025 | 109.36 | 109.62 | 108.89 | 108.89 | 108.89 | 5,874 |
Apr 16, 2025 | 109.97 | 109.97 | 109.74 | 109.95 | 109.95 | 4,541 |
Apr 15, 2025 | 109.84 | 110.76 | 109.84 | 110.75 | 110.75 | 13,671 |
Apr 14, 2025 | 110.39 | 110.81 | 110.16 | 110.01 | 110.01 | 2,384 |
Apr 11, 2025 | 107.20 | 107.79 | 106.56 | 106.80 | 106.80 | 5,661 |
Apr 10, 2025 | 109.91 | 109.91 | 106.62 | 106.62 | 106.62 | 13,826 |
Apr 9, 2025 | 101.43 | 102.07 | 99.72 | 101.54 | 101.54 | 6,805 |
Apr 8, 2025 | 104.03 | 105.18 | 103.59 | 104.51 | 104.51 | 17,208 |
Apr 7, 2025 | 98.49 | 102.78 | 98.40 | 100.58 | 100.58 | 21,721 |
Apr 4, 2025 | 109.58 | 109.58 | 105.15 | 105.26 | 105.26 | 11,881 |
Apr 3, 2025 | 111.92 | 111.94 | 110.78 | 110.93 | 110.93 | 1,526 |
Apr 2, 2025 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
Apr 1, 2025 | 113.49 | 113.87 | 113.13 | 114.10 | 114.10 | 494 |
Mar 31, 2025 | 112.58 | 112.71 | 112.19 | 112.58 | 112.58 | 2,460 |
Mar 28, 2025 | 115.02 | 115.18 | 114.11 | 113.68 | 113.68 | 6,946 |
Mar 27, 2025 | 115.76 | 116.09 | 115.50 | 115.78 | 115.78 | 1,656 |
Mar 26, 2025 | 117.09 | 117.09 | 117.06 | 116.27 | 116.27 | 1,713 |
Mar 25, 2025 | 116.60 | 117.06 | 116.50 | 117.07 | 117.07 | 15,029 |
Mar 24, 2025 | 116.63 | 116.87 | 116.63 | 116.70 | 116.70 | 9,356 |
Mar 21, 2025 | 114.53 | 114.53 | 114.53 | 115.04 | 115.04 | 210 |
Mar 20, 2025 | 116.11 | 116.14 | 114.80 | 115.48 | 115.48 | 3,907 |
Mar 19, 2025 | 114.66 | 115.56 | 114.63 | 115.53 | 115.53 | 6,893 |
Mar 18, 2025 | 115.66 | 115.82 | 114.66 | 114.87 | 114.87 | 12,982 |
Mar 17, 2025 | 114.12 | 114.57 | 114.12 | 115.15 | 115.15 | 2,015 |
Mar 14, 2025 | 113.43 | 113.76 | 113.43 | 114.13 | 114.13 | 4,602 |
Mar 13, 2025 | 113.16 | 113.72 | 112.75 | 112.63 | 112.63 | 4,410 |
Mar 12, 2025 | 113.31 | 114.47 | 113.31 | 114.00 | 114.00 | 8,069 |
Mar 11, 2025 | 114.14 | 114.35 | 112.69 | 112.95 | 112.95 | 30,090 |
Mar 10, 2025 | 115.81 | 115.81 | 114.29 | 114.32 | 114.32 | 9,454 |
Mar 7, 2025 | 116.43 | 116.64 | 115.89 | 115.35 | 115.35 | 19,340 |
Mar 6, 2025 | 117.30 | 117.30 | 117.29 | 117.47 | 117.47 | 4,226 |
Mar 5, 2025 | 117.38 | 117.44 | 116.93 | 116.61 | 116.61 | 8,519 |
Mar 4, 2025 | 117.64 | 117.64 | 115.57 | 115.43 | 115.43 | 1,190 |
Mar 3, 2025 | 119.05 | 119.90 | 118.93 | 119.14 | 119.14 | 14,086 |
Feb 28, 2025 | 117.39 | 117.95 | 117.36 | 117.54 | 117.54 | 11,744 |
Feb 27, 2025 | 118.52 | 119.06 | 118.52 | 119.06 | 119.06 | 52,876 |
Feb 26, 2025 | 119.35 | 120.00 | 119.35 | 119.90 | 119.90 | 3,866 |
Feb 25, 2025 | 119.50 | 119.60 | 118.44 | 118.42 | 118.42 | 35,170 |
Feb 24, 2025 | 120.43 | 120.43 | 120.11 | 119.81 | 119.81 | 5,327 |
Feb 21, 2025 | 121.55 | 121.67 | 121.55 | 121.04 | 121.04 | 1,536 |
Feb 20, 2025 | 121.73 | 121.80 | 121.11 | 121.21 | 121.21 | 4,019 |
Feb 19, 2025 | 121.54 | 121.65 | 121.42 | 121.65 | 121.65 | 53,927 |
Feb 18, 2025 | 121.74 | 121.74 | 121.74 | 121.89 | 121.89 | 22 |
Feb 17, 2025 | 121.85 | 121.88 | 121.85 | 121.99 | 121.99 | 880 |
Feb 14, 2025 | 121.78 | 121.78 | 121.61 | 121.63 | 121.63 | 2,183 |
Feb 13, 2025 | 120.49 | 120.49 | 120.07 | 121.12 | 121.12 | 3,904 |
Feb 12, 2025 | 120.42 | 120.43 | 119.95 | 119.60 | 119.60 | 4,758 |
Feb 11, 2025 | 119.92 | 120.24 | 119.84 | 120.28 | 120.28 | 1,284 |
Feb 10, 2025 | 119.92 | 119.92 | 119.92 | 120.10 | 120.10 | 150 |
Feb 7, 2025 | 120.52 | 120.70 | 120.11 | 119.64 | 119.64 | 3,187 |
Feb 6, 2025 | 120.41 | 120.41 | 120.41 | 120.43 | 120.43 | 505 |
Feb 5, 2025 | 119.02 | 119.49 | 119.02 | 119.57 | 119.57 | 5,273 |
Feb 4, 2025 | 118.62 | 119.27 | 118.62 | 119.50 | 119.50 | 2,769 |
Feb 3, 2025 | 117.27 | 118.56 | 117.27 | 118.57 | 118.57 | 2,899 |
Jan 31, 2025 | 120.57 | 120.61 | 120.57 | 120.78 | 120.78 | 1,386 |
Jan 30, 2025 | 119.90 | 119.98 | 119.90 | 119.95 | 119.95 | 2,012 |
Jan 29, 2025 | 119.83 | 119.87 | 119.71 | 119.43 | 119.43 | 5,670 |
Jan 28, 2025 | 119.42 | 119.54 | 119.40 | 119.22 | 119.22 | 7,375 |
Jan 27, 2025 | 118.50 | 118.70 | 118.22 | 118.54 | 118.54 | 3,438 |
Jan 24, 2025 | 120.56 | 120.56 | 120.56 | 120.65 | 120.65 | 2,210 |
Jan 23, 2025 | 119.62 | 119.62 | 119.62 | 120.01 | 120.01 | 1,025 |
Jan 22, 2025 | 119.46 | 119.86 | 119.46 | 119.81 | 119.81 | 1,505 |
Jan 21, 2025 | 118.65 | 118.78 | 118.53 | 118.82 | 118.82 | 2,697 |
Jan 20, 2025 | 118.00 | 118.03 | 117.77 | 118.63 | 118.63 | 11,134 |
Jan 17, 2025 | 117.34 | 117.98 | 117.34 | 118.08 | 118.08 | 1,470 |
Jan 16, 2025 | 117.45 | 117.45 | 116.78 | 117.11 | 117.11 | 5,982 |
Jan 15, 2025 | 116.51 | 116.89 | 116.51 | 116.53 | 116.53 | 4,724 |
Jan 14, 2025 | 115.25 | 115.25 | 114.84 | 114.70 | 114.70 | 4,111 |
Jan 13, 2025 | 114.11 | 114.11 | 113.83 | 113.88 | 113.88 | 191 |
Jan 10, 2025 | 115.00 | 115.00 | 114.90 | 114.44 | 114.44 | 1,271 |
Jan 9, 2025 | 116.28 | 116.28 | 116.19 | 116.14 | 116.14 | 3,636 |
Jan 8, 2025 | 115.76 | 115.76 | 115.76 | 116.11 | 116.11 | 860 |
Jan 7, 2025 | 117.36 | 117.74 | 116.98 | 117.04 | 117.04 | 16,351 |
Jan 6, 2025 | 116.80 | 117.02 | 116.72 | 118.01 | 118.01 | 5,774 |
Jan 3, 2025 | 115.68 | 115.68 | 115.68 | 116.21 | 116.21 | 228 |
Jan 2, 2025 | 116.18 | 116.32 | 115.88 | 115.86 | 115.86 | 2,445 |
Dec 31, 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | - |
Dec 30, 2024 | 116.73 | 116.73 | 115.56 | 115.75 | 115.75 | 6,381 |
Dec 27, 2024 | 117.80 | 117.80 | 116.79 | 116.97 | 116.97 | 780 |
Dec 24, 2024 | 117.08 | 117.08 | 117.08 | 116.93 | 116.93 | 187 |
Dec 23, 2024 | 116.60 | 116.60 | 115.82 | 116.07 | 116.07 | 2,977 |
Dec 20, 2024 | 114.72 | 115.82 | 114.16 | 116.37 | 116.37 | 6,068 |
Dec 19, 2024 | 115.80 | 116.16 | 115.80 | 116.00 | 116.00 | 2,078 |
Dec 18, 2024 | 118.97 | 119.10 | 118.84 | 118.93 | 118.93 | 1,490 |
Dec 17, 2024 | 118.95 | 118.95 | 118.86 | 118.86 | 118.86 | 1,530 |
Dec 16, 2024 | 119.28 | 119.28 | 119.28 | 119.27 | 119.27 | 65 |
Dec 13, 2024 | 119.34 | 119.51 | 118.79 | 118.82 | 118.82 | 1,152 |
Dec 12, 2024 | 119.79 | 119.79 | 119.56 | 119.62 | 119.62 | 784 |
Dec 11, 2024 | 119.00 | 119.81 | 119.00 | 119.81 | 119.81 | 3,165 |
Dec 10, 2024 | 119.40 | 119.52 | 119.27 | 119.27 | 119.27 | 34,682 |
Dec 9, 2024 | 120.34 | 120.38 | 119.94 | 119.94 | 119.94 | 19,924 |
Dec 6, 2024 | 119.95 | 119.96 | 119.95 | 120.21 | 120.21 | 14,501 |
Dec 5, 2024 | 120.04 | 120.17 | 120.04 | 120.17 | 120.17 | 16,435 |
Dec 4, 2024 | 119.54 | 119.84 | 119.50 | 119.84 | 119.84 | 40,695 |
Dec 3, 2024 | 119.43 | 119.46 | 119.20 | 119.26 | 119.26 | 21,488 |
Dec 2, 2024 | 118.68 | 118.96 | 118.61 | 119.00 | 119.00 | 12,766 |
Nov 29, 2024 | 118.47 | 118.47 | 118.41 | 118.86 | 118.86 | 3,513 |
Nov 28, 2024 | 118.21 | 118.39 | 118.21 | 118.35 | 118.35 | 1,980 |
Nov 27, 2024 | 118.04 | 118.19 | 117.92 | 117.98 | 117.98 | 3,549 |
Nov 26, 2024 | 117.71 | 117.95 | 117.71 | 117.95 | 117.95 | 1,095 |
Nov 25, 2024 | 117.93 | 118.30 | 117.93 | 117.96 | 117.96 | 9,673 |
Nov 22, 2024 | 116.76 | 117.14 | 116.69 | 117.23 | 117.23 | 16,333 |
Nov 21, 2024 | 116.50 | 116.50 | 116.18 | 116.86 | 116.86 | 10,750 |
Nov 20, 2024 | 116.70 | 116.72 | 115.69 | 115.50 | 115.50 | 8,242 |
Nov 19, 2024 | 116.32 | 116.33 | 115.38 | 116.18 | 116.18 | 58,035 |
Nov 18, 2024 | 115.67 | 115.75 | 115.59 | 116.19 | 116.19 | 4,289 |
Nov 15, 2024 | 116.11 | 116.47 | 116.09 | 115.79 | 115.79 | 15,995 |
Nov 14, 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
Nov 13, 2024 | 117.20 | 117.62 | 117.20 | 117.47 | 117.47 | 12,329 |
Nov 12, 2024 | 117.96 | 118.01 | 117.44 | 117.44 | 117.44 | 26,583 |
Nov 11, 2024 | 118.30 | 118.42 | 118.22 | 118.31 | 118.31 | 16,063 |
Nov 8, 2024 | 118.08 | 118.08 | 117.54 | 117.96 | 117.96 | 28,908 |
Nov 7, 2024 | 117.30 | 117.41 | 117.30 | 117.80 | 117.80 | 1,346 |
Nov 6, 2024 | 116.63 | 117.09 | 115.99 | 116.39 | 116.39 | 3,945 |
Nov 5, 2024 | 114.03 | 114.81 | 114.03 | 114.79 | 114.79 | 4,046 |
Nov 4, 2024 | 114.43 | 114.43 | 114.23 | 114.07 | 114.07 | 10,394 |
Nov 1, 2024 | 113.75 | 114.57 | 113.75 | 114.35 | 114.35 | 11,340 |
Oct 31, 2024 | 114.58 | 114.58 | 114.57 | 113.86 | 113.86 | 1,830 |
Oct 30, 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
Oct 29, 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
Oct 28, 2024 | 115.86 | 115.86 | 115.77 | 115.91 | 115.91 | 2,455 |
Oct 25, 2024 | 115.46 | 115.96 | 115.41 | 115.91 | 115.91 | 10,537 |
Oct 24, 2024 | 115.76 | 115.82 | 115.76 | 115.29 | 115.29 | 79 |
Oct 23, 2024 | 115.65 | 115.65 | 115.65 | 115.29 | 115.29 | 255 |
Oct 22, 2024 | 116.06 | 116.06 | 116.02 | 115.97 | 115.97 | 1,513 |
Oct 21, 2024 | 116.38 | 116.39 | 116.30 | 115.96 | 115.96 | 4,770 |
Oct 18, 2024 | 116.64 | 116.64 | 116.64 | 116.81 | 116.81 | 1,473 |
Oct 17, 2024 | 116.45 | 116.52 | 116.45 | 116.69 | 116.69 | 1,164 |
Oct 16, 2024 | 116.08 | 116.08 | 116.08 | 116.08 | 116.08 | - |
Oct 15, 2024 | 116.90 | 116.90 | 116.49 | 116.40 | 116.40 | 1,806 |
Oct 14, 2024 | 116.21 | 116.67 | 116.21 | 116.67 | 116.67 | 4,636 |
Oct 11, 2024 | 115.50 | 115.50 | 115.43 | 116.16 | 116.16 | 870 |
Oct 10, 2024 | 115.68 | 115.68 | 115.29 | 115.53 | 115.53 | 6,503 |
Oct 9, 2024 | 114.78 | 115.40 | 114.78 | 115.49 | 115.49 | 1,343 |
Oct 8, 2024 | 114.57 | 114.75 | 114.57 | 114.86 | 114.86 | 55,156 |
Oct 7, 2024 | 114.95 | 115.02 | 114.53 | 115.04 | 115.04 | 3,612 |
Oct 4, 2024 | 114.69 | 114.82 | 114.49 | 114.47 | 114.47 | 6,109 |
Oct 3, 2024 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | - |
Oct 2, 2024 | 114.54 | 114.71 | 114.54 | 114.92 | 114.92 | 3,057 |
Oct 1, 2024 | 115.74 | 115.74 | 114.54 | 114.71 | 114.71 | 12,368 |
Sep 30, 2024 | 115.63 | 115.73 | 115.48 | 115.46 | 115.46 | 7,264 |
Sep 27, 2024 | 115.53 | 115.97 | 115.53 | 115.94 | 115.94 | 2,944 |
Sep 26, 2024 | 116.03 | 116.03 | 115.84 | 115.70 | 115.70 | 922 |
Sep 25, 2024 | 115.05 | 115.29 | 115.03 | 115.10 | 115.10 | 3,146 |
Sep 24, 2024 | 114.96 | 115.10 | 114.72 | 114.99 | 114.99 | 1,648 |
Sep 23, 2024 | 114.73 | 114.73 | 114.60 | 114.78 | 114.78 | 1,687 |
Sep 20, 2024 | 114.68 | 114.68 | 114.52 | 113.97 | 113.97 | 1,235 |
Sep 19, 2024 | 114.31 | 114.31 | 114.29 | 114.88 | 114.88 | 2,491 |
Sep 18, 2024 | 113.31 | 113.37 | 113.31 | 113.07 | 113.07 | 3,022 |
Sep 17, 2024 | 113.72 | 113.72 | 113.72 | 113.61 | 113.61 | 3,506 |
Sep 16, 2024 | 112.98 | 113.10 | 112.97 | 112.90 | 112.90 | 7,790 |
Sep 13, 2024 | 112.59 | 112.59 | 112.59 | 113.06 | 113.06 | 1,015 |
Sep 12, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
Sep 11, 2024 | 110.33 | 110.53 | 109.07 | 109.42 | 109.42 | 33,812 |
Sep 10, 2024 | 110.01 | 110.30 | 110.01 | 110.11 | 110.11 | 1,145 |
Sep 9, 2024 | 109.73 | 110.02 | 109.73 | 109.93 | 109.93 | 2,093 |
Sep 6, 2024 | 110.32 | 110.32 | 110.32 | 109.24 | 109.24 | 285 |
Sep 5, 2024 | 111.19 | 111.19 | 111.12 | 110.67 | 110.67 | 295 |
Sep 4, 2024 | 111.67 | 111.67 | 111.67 | 111.36 | 111.36 | 1,090 |
Sep 3, 2024 | 113.42 | 113.42 | 113.40 | 112.18 | 112.18 | 1,476 |
Sep 2, 2024 | 113.22 | 113.22 | 113.22 | 113.68 | 113.68 | 316 |
Aug 30, 2024 | 113.42 | 113.42 | 113.42 | 112.96 | 112.96 | 1,092 |
Aug 29, 2024 | 112.77 | 112.77 | 112.77 | 113.50 | 113.50 | 120 |
Aug 28, 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
Aug 27, 2024 | 112.90 | 112.90 | 112.90 | 113.20 | 113.20 | 1,026 |
Aug 23, 2024 | 112.70 | 113.43 | 112.70 | 113.39 | 113.39 | 4,156 |
Aug 22, 2024 | 112.89 | 112.89 | 112.89 | 112.56 | 112.56 | 129 |
Aug 21, 2024 | 112.66 | 112.66 | 112.60 | 112.69 | 112.69 | 583 |
Aug 20, 2024 | 112.53 | 112.64 | 112.21 | 112.13 | 112.13 | 9,708 |
Aug 19, 2024 | 111.51 | 112.05 | 111.37 | 112.02 | 112.02 | 9,560 |
Aug 16, 2024 | 111.39 | 111.39 | 110.80 | 111.07 | 111.07 | 2,694 |
Aug 15, 2024 | 109.52 | 109.69 | 109.48 | 110.79 | 110.79 | 12,715 |
Aug 14, 2024 | 109.03 | 109.03 | 108.80 | 109.14 | 109.14 | 2,652 |
Aug 13, 2024 | 107.63 | 108.27 | 107.63 | 108.22 | 108.22 | 3,600 |
Aug 12, 2024 | 107.11 | 107.30 | 107.11 | 107.10 | 107.10 | 20,794 |
Aug 9, 2024 | 106.61 | 106.90 | 106.61 | 106.69 | 106.69 | 450 |
Aug 8, 2024 | 105.49 | 105.49 | 104.46 | 106.17 | 106.17 | 267 |
Aug 7, 2024 | 105.22 | 106.61 | 105.22 | 106.37 | 106.37 | 7,561 |
Aug 6, 2024 | 105.00 | 105.00 | 104.90 | 104.90 | 104.90 | 637 |
Aug 5, 2024 | 102.33 | 103.80 | 102.03 | 104.21 | 104.21 | 1,221 |
Aug 2, 2024 | 107.44 | 107.54 | 107.43 | 106.13 | 106.13 | 497 |
Aug 1, 2024 | 110.88 | 110.88 | 109.49 | 109.40 | 109.40 | 16,222 |
Jul 31, 2024 | 110.10 | 110.94 | 110.10 | 110.78 | 110.78 | 7,436 |
Jul 30, 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
Jul 29, 2024 | 109.59 | 109.63 | 109.59 | 109.32 | 109.32 | 139 |
Jul 26, 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
Jul 25, 2024 | 108.68 | 108.68 | 108.37 | 108.94 | 108.94 | 6,081 |
Jul 24, 2024 | 110.35 | 110.35 | 109.51 | 109.56 | 109.56 | 2,114 |
Jul 23, 2024 | 111.19 | 111.19 | 111.19 | 111.44 | 111.44 | 1,032 |
Jul 22, 2024 | 110.50 | 110.78 | 110.50 | 110.75 | 110.75 | 253 |
Jul 19, 2024 | 110.49 | 110.72 | 110.44 | 110.28 | 110.28 | 603 |
Jul 18, 2024 | 112.04 | 112.05 | 112.04 | 111.19 | 111.19 | 240 |
Jul 17, 2024 | 112.43 | 112.43 | 112.04 | 112.08 | 112.08 | 7,977 |
Jul 16, 2024 | 112.73 | 112.73 | 112.58 | 112.73 | 112.73 | 510 |
Jul 15, 2024 | 112.89 | 113.06 | 112.66 | 112.93 | 112.93 | 2,945 |
Jul 12, 2024 | 111.90 | 112.86 | 111.90 | 112.81 | 112.81 | 1,114 |
Jul 11, 2024 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | - |
Jul 10, 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | - |
Jul 9, 2024 | 111.19 | 111.19 | 111.19 | 111.00 | 111.00 | 43 |
Jul 8, 2024 | 111.11 | 111.11 | 111.11 | 111.14 | 111.14 | 12 |
Jul 5, 2024 | 110.84 | 110.84 | 110.56 | 110.79 | 110.79 | 2,133 |
Jul 4, 2024 | 110.59 | 110.59 | 110.59 | 110.69 | 110.69 | 4,069 |
Jul 3, 2024 | 110.05 | 110.37 | 110.05 | 110.29 | 110.29 | 3,056 |
Jul 2, 2024 | 108.79 | 109.25 | 108.70 | 109.25 | 109.25 | 5,234 |
Jul 1, 2024 | 109.20 | 109.34 | 108.86 | 108.97 | 108.97 | 8,684 |
Jun 28, 2024 | 109.53 | 109.67 | 109.44 | 109.50 | 109.50 | 4,354 |
Jun 27, 2024 | 109.01 | 109.01 | 109.01 | 109.09 | 109.09 | 120 |
Jun 26, 2024 | 109.60 | 109.60 | 109.60 | 108.86 | 108.86 | 152 |
Jun 25, 2024 | 108.84 | 108.97 | 108.84 | 109.01 | 109.01 | 340 |
Jun 24, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
Jun 21, 2024 | 108.85 | 108.89 | 108.85 | 108.75 | 108.75 | 253 |
Jun 20, 2024 | 109.74 | 109.74 | 109.43 | 109.44 | 109.44 | 316 |
Jun 19, 2024 | 109.42 | 109.42 | 109.37 | 109.29 | 109.29 | 2,525 |
Jun 18, 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
Jun 17, 2024 | 108.30 | 108.32 | 108.05 | 108.36 | 108.36 | 1,724 |
Jun 14, 2024 | 108.52 | 108.52 | 107.84 | 108.00 | 108.00 | 5,500 |
Jun 13, 2024 | 108.95 | 108.95 | 108.34 | 108.36 | 108.36 | 2,309 |
Jun 12, 2024 | 107.98 | 109.46 | 107.98 | 109.34 | 109.34 | 2,448 |
Jun 11, 2024 | 107.45 | 107.65 | 107.45 | 107.51 | 107.51 | 1,689 |
Jun 10, 2024 | 107.51 | 107.51 | 107.51 | 107.81 | 107.81 | 6,346 |
Jun 7, 2024 | 107.78 | 108.05 | 107.78 | 108.03 | 108.03 | 1,278 |
Jun 6, 2024 | 108.33 | 108.33 | 108.15 | 108.24 | 108.24 | 3,223 |
Jun 5, 2024 | 107.40 | 107.40 | 107.40 | 107.66 | 107.66 | 100 |
Jun 4, 2024 | 106.67 | 106.67 | 106.38 | 106.63 | 106.63 | 1,039 |
Related Tickers
ESPO VanEck Video Gaming and eSports ETF
104.98
+2.13%
GOEX Global X Gold Explorers ETF
48.49
+2.01%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+1.88%
TUR iShares MSCI Turkey ETF
31.40
+1.82%
AIA iShares Asia 50 ETF
77.73
+1.93%
EWD iShares MSCI Sweden ETF
45.94
+1.70%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.48
+0.11%
ECH iShares MSCI Chile ETF
32.08
+1.62%
TLH iShares 10-20 Year Treasury Bond ETF
99.89
+1.42%
ITB iShares U.S. Home Construction ETF
91.20
+1.39%
EMGF iShares Emerging Markets Equity Factor ETF
50.36
+1.38%
EWT iShares MSCI Taiwan ETF
53.85
+1.30%
SOXX iShares Semiconductor ETF
216.36
+1.28%
FLTW Franklin FTSE Taiwan ETF
49.11
+1.25%
COPX Global X Copper Miners ETF
42.58
+1.19%
WLDR Affinity World Leaders Equity ETF
32.27
+1.21%
EYLD Cambria Emerging Shareholder Yield ETF
35.05
+1.19%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.10
+1.17%
PSI Invesco Semiconductors ETF
53.69
+1.16%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
74.32
+1.18%
ESGG FlexShares STOXX Global ESG Select Index Fund
182.11
+1.14%
BBP Virtus LifeSci Biotech Products ETF
59.09
+1.13%
DUSA Davis Select U.S. Equity ETF
44.07
+1.12%
IDHQ Invesco S&P International Developed Quality ETF
32.70
+1.11%
ROAM Hartford Multifactor Emerging Markets ETF
25.38
+1.08%
XHB SPDR S&P Homebuilders ETF
95.64
+1.01%
XCEM Columbia EM Core ex-China ETF
32.36
+1.05%
MAGA Point Bridge America First ETF
49.16
-0.09%
EWL iShares MSCI Switzerland ETF
55.64
+1.06%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
62.34
+1.02%
EWX SPDR S&P Emerging Markets Small Cap ETF
60.49
+1.02%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.12
+1.01%
IDX VanEck Indonesia Index ETF
14.62
+0.62%
DWLD Davis Select Worldwide ETF
40.20
+0.99%
HOMZ The Hoya Capital Housing ETF
42.42
-0.19%
AGNG Global X Aging Population ETF
31.71
+0.97%
SPEM SPDR Portfolio Emerging Markets ETF
41.67
+0.98%
EMXC iShares MSCI Emerging Markets ex China ETF
60.25
+0.96%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.05
+0.92%
GDXJ VanEck Junior Gold Miners ETF
69.35
+0.93%
PXH Invesco RAFI Emerging Markets ETF
22.70
+0.91%
EPU iShares MSCI Peru ETF
48.31
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.28
+0.89%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.10
+0.89%
BAB Invesco Taxable Municipal Bond ETF
26.25
+0.88%
FBZ First Trust Brazil AlphaDEX Fund
11.54
+0.87%
GVIP Goldman Sachs Hedge Industry VIP ETF
132.80
+0.87%
SSPY Stratified LargeCap Index ETF
80.32
-0.16%
SMH VanEck Semiconductor ETF
251.00
+0.89%
PTF Invesco Dorsey Wright Technology Momentum ETF
65.43
+0.70%
FEZ SPDR EURO STOXX 50 ETF
59.99
+0.81%
PPH VanEck Pharmaceutical ETF
88.83
+0.82%
CNYA iShares MSCI China A ETF
28.18
+0.79%
EZA iShares MSCI South Africa ETF
53.57
+0.77%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
46.23
+0.86%
SPXV ProShares S&P 500 ex-Health Care ETF
65.19
+0.75%
XME SPDR S&P Metals and Mining ETF
63.79
+0.69%
IYH iShares U.S. Healthcare ETF
56.12
+0.72%
EZU iShares MSCI Eurozone ETF
59.57
+0.72%
IEF iShares 7-10 Year Treasury Bond ETF
94.53
+0.72%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.98
+0.69%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.75
+0.72%
IXP iShares Global Comm Services ETF
106.53
+0.69%
IQLT iShares MSCI Intl Quality Factor ETF
43.23
+0.72%
PSP Invesco Global Listed Private Equity ETF
66.91
+0.71%
DWAT Arrow DWA Tactical: Macro ETF
12.20
+0.70%
FHLC Fidelity MSCI Health Care Index ETF
63.58
+0.70%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.91
+0.87%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.35
+0.69%
AIQ Global X Artificial Intelligence & Technology ETF
41.25
+0.70%
ABFL Abacus FCF Leaders ETF
70.17
+0.53%
WTMF WisdomTree Managed Futures Strategy Fund
34.71
+0.32%
LGOV First Trust Long Duration Opportunities ETF
21.15
+0.67%
QTUM Defiance Quantum ETF
87.47
+0.73%
XLV The Health Care Select Sector SPDR Fund
133.92
+0.67%
IDMO Invesco S&P International Developed Momentum ETF
50.57
+0.65%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
44.85
+0.63%
GLD SPDR Gold Shares
310.95
+0.65%
FCOM Fidelity MSCI Communication Services Index ETF
60.98
+0.68%
IAU iShares Gold Trust
63.63
+0.65%
VHT Vanguard Health Care Index Fund ETF Shares
246.72
+0.69%
FBND Fidelity Total Bond ETF
45.36
+0.60%
GXG Global X MSCI Colombia ETF
29.66
+0.61%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
56.14
+0.61%
ITA iShares U.S. Aerospace & Defense ETF
180.48
+0.64%
UITB VictoryShares Core Intermediate Bond ETF
46.65
+0.60%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
82.62
+0.60%
PKB Invesco Building & Construction ETF
78.44
+0.58%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.39
+0.58%
IEFA iShares Core MSCI EAFE ETF
83.33
+0.59%
BIV Vanguard Intermediate-Term Bond Index Fund
76.36
+0.57%
KORP American Century Diversified Corporate Bond ETF
46.31
+0.56%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
132.20
+0.56%
NACP Impact Shares NAACP Minority Empowerment ETF
42.05
+0.56%
IGEB iShares Investment Grade Systematic Bond ETF
44.78
+0.56%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
30.50
+0.56%
SCHF Schwab International Equity ETF
21.80
+0.56%
WOMN Impact Shares YWCA Women's Empowerment ETF
38.89
+0.55%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.71
+0.55%
IGRO iShares International Dividend Growth ETF
79.02
+0.54%