LSE - Delayed Quote GBp
Xtrackers MSCI Philippines UCITS ETF 1C (XPHG.L)
123.70
+1.25
+(1.02%)
At close: May 9 at 10:44:23 AM GMT+1
Currency in GBp 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 9, 2025 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | 8,105 |
May 8, 2025 | 122.70 | 122.70 | 122.60 | 122.45 | 122.45 | 32 |
May 7, 2025 | 123.20 | 123.20 | 122.30 | 123.35 | 123.35 | 2,474 |
May 6, 2025 | 121.30 | 121.40 | 120.70 | 121.60 | 121.60 | 572 |
May 2, 2025 | 122.10 | 122.80 | 122.10 | 122.15 | 122.15 | 7,498 |
May 1, 2025 | 120.80 | 120.80 | 120.00 | 121.35 | 121.35 | 111 |
Apr 30, 2025 | 118.80 | 120.40 | 118.20 | 120.30 | 120.30 | 13,120 |
Apr 29, 2025 | 116.70 | 117.40 | 116.70 | 117.00 | 117.00 | 54,485 |
Apr 28, 2025 | 116.80 | 117.30 | 116.80 | 116.15 | 116.15 | 91 |
Apr 25, 2025 | 117.20 | 117.20 | 116.80 | 116.85 | 116.85 | 5,611 |
Apr 24, 2025 | 114.80 | 115.30 | 114.60 | 115.80 | 115.80 | 4,372 |
Apr 23, 2025 | 115.60 | 116.00 | 114.80 | 114.75 | 114.75 | 558 |
Apr 22, 2025 | 114.50 | 115.10 | 114.50 | 114.65 | 114.65 | 1,894 |
Apr 17, 2025 | 114.10 | 114.89 | 114.10 | 114.75 | 114.75 | 80,524 |
Apr 16, 2025 | 113.40 | 115.20 | 111.30 | 116.15 | 116.15 | 25,048 |
Apr 15, 2025 | 115.30 | 115.96 | 115.20 | 115.50 | 115.50 | 1,030 |
Apr 14, 2025 | 114.50 | 115.20 | 114.50 | 114.35 | 114.35 | 2,618 |
Apr 11, 2025 | 113.00 | 113.00 | 113.00 | 113.20 | 113.20 | 338 |
Apr 10, 2025 | 111.80 | 114.00 | 111.80 | 111.35 | 111.35 | 2,878 |
Apr 9, 2025 | 112.86 | 113.50 | 112.50 | 112.35 | 112.35 | 12,161 |
Apr 8, 2025 | 113.60 | 114.60 | 113.60 | 114.85 | 114.85 | 80,072 |
Apr 7, 2025 | 109.90 | 112.90 | 108.10 | 111.30 | 111.30 | 74,261 |
Apr 4, 2025 | 111.80 | 116.80 | 111.40 | 110.40 | 110.40 | 8,973 |
Apr 3, 2025 | 114.00 | 114.80 | 113.43 | 113.90 | 113.90 | 136 |
Apr 2, 2025 | 116.70 | 117.33 | 116.65 | 118.25 | 118.25 | 224 |
Apr 1, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
Mar 31, 2025 | 116.04 | 116.04 | 115.00 | 116.45 | 116.45 | 8,968 |
Mar 28, 2025 | 115.50 | 115.80 | 115.20 | 115.15 | 115.15 | 3,505 |
Mar 27, 2025 | 115.80 | 116.05 | 115.13 | 115.50 | 115.50 | 890 |
Mar 26, 2025 | 115.40 | 116.80 | 115.20 | 115.60 | 115.60 | 235 |
Mar 25, 2025 | 116.50 | 116.50 | 116.50 | 116.15 | 116.15 | 4 |
Mar 24, 2025 | 116.30 | 117.80 | 116.30 | 117.25 | 117.25 | 4,908 |
Mar 21, 2025 | 118.50 | 119.00 | 117.70 | 119.30 | 119.30 | 1,271 |
Mar 20, 2025 | 120.40 | 120.40 | 120.40 | 119.90 | 119.90 | 92 |
Mar 19, 2025 | 119.20 | 119.70 | 119.20 | 119.25 | 119.25 | 627 |
Mar 18, 2025 | 117.90 | 118.70 | 117.88 | 118.35 | 118.35 | 21,955 |
Mar 17, 2025 | 120.00 | 120.20 | 119.20 | 119.70 | 119.70 | 19,747 |
Mar 14, 2025 | 119.45 | 119.45 | 119.45 | 119.65 | 119.65 | 1,000 |
Mar 13, 2025 | 117.40 | 117.40 | 117.30 | 117.20 | 117.20 | 3,104 |
Mar 12, 2025 | 116.70 | 116.80 | 116.00 | 115.90 | 115.90 | 9 |
Mar 11, 2025 | 117.40 | 117.80 | 116.00 | 115.40 | 115.40 | 159,948 |
Mar 10, 2025 | 120.00 | 120.00 | 118.09 | 118.70 | 118.70 | 4,921 |
Mar 7, 2025 | 118.50 | 120.30 | 118.50 | 117.30 | 117.30 | 33,930 |
Mar 6, 2025 | 116.50 | 117.06 | 115.85 | 116.20 | 116.20 | 18,970 |
Mar 5, 2025 | 114.30 | 115.90 | 113.80 | 113.80 | 113.80 | 20,813 |
Mar 4, 2025 | 114.00 | 114.90 | 113.10 | 113.80 | 113.80 | 266 |
Mar 3, 2025 | 115.10 | 115.10 | 114.00 | 114.55 | 114.55 | 2,158 |
Feb 28, 2025 | 114.80 | 116.40 | 114.00 | 114.75 | 114.75 | 9,457 |
Feb 27, 2025 | 115.80 | 116.34 | 115.78 | 115.95 | 115.95 | 1,869 |
Feb 26, 2025 | 116.50 | 116.85 | 116.35 | 116.45 | 116.45 | 7,785 |
Feb 25, 2025 | 115.00 | 115.17 | 114.70 | 114.30 | 114.30 | 82,033 |
Feb 24, 2025 | 115.00 | 115.90 | 114.87 | 114.75 | 114.75 | 20,608 |
Feb 21, 2025 | 115.22 | 116.32 | 115.22 | 115.70 | 115.70 | 83,864 |
Feb 20, 2025 | 115.46 | 115.46 | 115.46 | 114.55 | 114.55 | 1 |
Feb 19, 2025 | 116.00 | 116.00 | 115.73 | 115.00 | 115.00 | 88,048 |
Feb 18, 2025 | 115.10 | 115.40 | 115.04 | 114.75 | 114.75 | 43,368 |
Feb 17, 2025 | 113.40 | 114.70 | 113.40 | 113.90 | 113.90 | 1,416 |
Feb 14, 2025 | 115.30 | 115.40 | 114.93 | 114.85 | 114.85 | 4,618 |
Feb 13, 2025 | 116.60 | 116.77 | 114.86 | 116.55 | 116.55 | 22,261 |
Feb 12, 2025 | 115.60 | 115.60 | 115.26 | 115.30 | 115.30 | 11,509 |
Feb 11, 2025 | 115.60 | 115.80 | 114.40 | 115.20 | 115.20 | 90,559 |
Feb 10, 2025 | 116.50 | 116.50 | 115.70 | 116.05 | 116.05 | 2,454 |
Feb 7, 2025 | 118.20 | 118.30 | 118.20 | 117.35 | 117.35 | 9,364 |
Feb 6, 2025 | 118.80 | 119.90 | 117.70 | 117.70 | 117.70 | 15,706 |
Feb 5, 2025 | 119.20 | 120.20 | 119.20 | 119.50 | 119.50 | 10,579 |
Feb 4, 2025 | 116.80 | 117.40 | 116.60 | 116.80 | 116.80 | 5,448 |
Feb 3, 2025 | 112.70 | 113.50 | 112.29 | 113.05 | 113.05 | 7,482 |
Jan 31, 2025 | 113.00 | 113.60 | 110.90 | 112.90 | 112.90 | 284,312 |
Jan 30, 2025 | 115.30 | 115.45 | 114.50 | 114.60 | 114.60 | 56,697 |
Jan 29, 2025 | 116.80 | 116.80 | 114.50 | 115.65 | 115.65 | 40,235 |
Jan 28, 2025 | 114.30 | 116.30 | 114.30 | 115.35 | 115.35 | 37,546 |
Jan 27, 2025 | 116.00 | 116.35 | 114.30 | 115.65 | 115.65 | 66,269 |
Jan 24, 2025 | 119.70 | 119.70 | 117.00 | 117.90 | 117.90 | 19,484 |
Jan 23, 2025 | 121.20 | 121.20 | 119.00 | 120.15 | 120.15 | 10,817 |
Jan 22, 2025 | 121.00 | 121.00 | 120.39 | 119.65 | 119.65 | 4,164 |
Jan 21, 2025 | 121.50 | 121.50 | 121.50 | 120.60 | 120.60 | 8 |
Jan 20, 2025 | 120.60 | 122.30 | 120.60 | 121.50 | 121.50 | 42,066 |
Jan 17, 2025 | 122.70 | 123.10 | 121.70 | 122.35 | 122.35 | 3,351 |
Jan 16, 2025 | 120.45 | 122.00 | 120.45 | 120.55 | 120.55 | 123 |
Jan 15, 2025 | 121.40 | 121.40 | 119.71 | 120.65 | 120.65 | 4,262 |
Jan 14, 2025 | 120.90 | 120.90 | 120.10 | 119.05 | 119.05 | 54 |
Jan 13, 2025 | 122.50 | 122.50 | 120.84 | 121.35 | 121.35 | 3,495 |
Jan 10, 2025 | 123.60 | 123.80 | 121.80 | 122.30 | 122.30 | 1,077 |
Jan 9, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
Jan 8, 2025 | 120.00 | 123.60 | 120.00 | 121.35 | 121.35 | 9,284 |
Jan 7, 2025 | 122.44 | 123.16 | 122.44 | 122.45 | 122.45 | 2,082 |
Jan 6, 2025 | 124.60 | 124.70 | 123.09 | 123.70 | 123.70 | 1,168 |
Jan 3, 2025 | 124.10 | 124.20 | 123.28 | 123.60 | 123.60 | 3,441 |
Jan 2, 2025 | 120.60 | 122.40 | 120.50 | 122.35 | 122.35 | 3,614 |
Dec 31, 2024 | 120.60 | 120.60 | 117.80 | 119.60 | 119.60 | 2,583 |
Dec 30, 2024 | 121.04 | 121.20 | 118.00 | 119.65 | 119.65 | 6,635 |
Dec 27, 2024 | 118.80 | 120.88 | 118.80 | 119.40 | 119.40 | 1,814 |
Dec 24, 2024 | 119.72 | 119.72 | 119.72 | 119.80 | 119.80 | 8,437 |
Dec 23, 2024 | 121.10 | 125.40 | 117.90 | 119.20 | 119.20 | 40,841 |
Dec 20, 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
Dec 19, 2024 | 116.90 | 117.34 | 116.47 | 116.55 | 116.55 | 9,973 |
Dec 18, 2024 | 117.45 | 118.10 | 116.88 | 116.95 | 116.95 | 21,560 |
Dec 17, 2024 | 116.70 | 118.90 | 116.70 | 117.50 | 117.50 | 1,181 |
Dec 16, 2024 | 119.50 | 120.20 | 119.50 | 119.65 | 119.65 | 31 |
Dec 13, 2024 | 121.30 | 122.10 | 121.30 | 120.25 | 120.25 | 9,062 |
Dec 12, 2024 | 120.20 | 121.70 | 120.20 | 121.05 | 121.05 | 405 |
Dec 11, 2024 | 120.00 | 121.40 | 120.00 | 121.45 | 121.45 | 1,609 |
Dec 10, 2024 | 124.50 | 124.50 | 121.70 | 122.35 | 122.35 | 4,205 |
Dec 9, 2024 | 121.90 | 123.80 | 121.20 | 121.85 | 121.85 | 73 |
Dec 6, 2024 | 122.10 | 124.00 | 122.10 | 122.70 | 122.70 | 5,850 |
Dec 5, 2024 | 122.80 | 122.90 | 122.80 | 122.95 | 122.95 | 890 |
Dec 4, 2024 | 122.70 | 124.90 | 122.60 | 122.90 | 122.90 | 2,557 |
Dec 3, 2024 | 122.20 | 122.70 | 122.20 | 122.45 | 122.45 | 450 |
Dec 2, 2024 | 123.80 | 123.80 | 121.40 | 123.35 | 123.35 | 789 |
Nov 29, 2024 | 119.90 | 120.84 | 119.90 | 120.50 | 120.50 | 1,903 |
Nov 28, 2024 | 120.40 | 120.40 | 120.40 | 121.00 | 121.00 | 532 |
Nov 27, 2024 | 122.30 | 122.30 | 122.30 | 121.10 | 121.10 | 1,114 |
Nov 26, 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | 400 |
Nov 25, 2024 | 127.30 | 127.30 | 124.56 | 124.50 | 124.50 | 238 |
Nov 22, 2024 | 126.70 | 126.70 | 126.70 | 124.20 | 124.20 | 1 |
Nov 21, 2024 | 124.00 | 124.00 | 123.78 | 124.60 | 124.60 | 8,739 |
Nov 20, 2024 | 125.30 | 125.30 | 124.60 | 124.20 | 124.20 | 139,997 |
Nov 19, 2024 | 123.10 | 123.10 | 122.14 | 123.00 | 123.00 | 18,859 |
Nov 18, 2024 | 122.30 | 123.00 | 121.70 | 122.00 | 122.00 | 3,247 |
Nov 15, 2024 | 120.50 | 120.80 | 120.50 | 120.50 | 120.50 | 90,656 |
Nov 14, 2024 | 117.80 | 118.68 | 117.80 | 118.40 | 118.40 | 73,626 |
Nov 13, 2024 | 121.90 | 121.90 | 121.50 | 121.75 | 121.75 | 213,327 |
Nov 12, 2024 | 122.00 | 122.70 | 122.00 | 123.75 | 123.75 | 88,450 |
Nov 11, 2024 | 124.10 | 124.25 | 123.60 | 124.10 | 124.10 | 9,275 |
Nov 8, 2024 | 124.60 | 124.90 | 124.10 | 124.60 | 124.60 | 9,437 |
Nov 7, 2024 | 124.80 | 125.20 | 124.26 | 124.60 | 124.60 | 25,574 |
Nov 6, 2024 | 128.10 | 128.10 | 128.10 | 127.95 | 127.95 | 60,657 |
Nov 5, 2024 | 129.00 | 129.00 | 128.93 | 129.10 | 129.10 | 7,953 |
Nov 4, 2024 | 127.20 | 127.20 | 127.20 | 127.40 | 127.40 | 7 |
Nov 1, 2024 | 128.60 | 128.60 | 127.90 | 127.70 | 127.70 | 15 |
Oct 31, 2024 | 128.10 | 128.60 | 127.49 | 128.40 | 128.40 | 2,643 |
Oct 30, 2024 | 130.10 | 130.60 | 129.46 | 129.40 | 129.40 | 58,484 |
Oct 29, 2024 | 129.30 | 130.60 | 128.20 | 129.50 | 129.50 | 2,511 |
Oct 28, 2024 | 130.70 | 131.60 | 130.60 | 131.15 | 131.15 | 8,275 |
Oct 25, 2024 | 130.64 | 130.80 | 130.64 | 131.20 | 131.20 | 6,121 |
Oct 24, 2024 | 131.80 | 131.80 | 131.10 | 131.15 | 131.15 | 68 |
Oct 23, 2024 | 132.20 | 133.00 | 131.60 | 131.45 | 131.45 | 21,430 |
Oct 22, 2024 | 133.30 | 133.30 | 133.30 | 133.65 | 133.65 | 7 |
Oct 21, 2024 | 133.30 | 133.80 | 133.30 | 133.10 | 133.10 | 507 |
Oct 18, 2024 | 134.50 | 134.50 | 134.20 | 133.75 | 133.75 | 1,001 |
Oct 17, 2024 | 133.63 | 134.10 | 133.30 | 133.70 | 133.70 | 2,409 |
Oct 16, 2024 | 134.30 | 135.40 | 133.60 | 134.40 | 134.40 | 94,653 |
Oct 15, 2024 | 134.10 | 134.10 | 134.10 | 133.75 | 133.75 | 29 |
Oct 14, 2024 | 131.30 | 132.00 | 131.30 | 133.70 | 133.70 | 269,404 |
Oct 11, 2024 | 132.10 | 132.10 | 132.10 | 132.55 | 132.55 | 2 |
Oct 10, 2024 | 134.10 | 135.80 | 131.10 | 133.25 | 133.25 | 2,101 |
Oct 9, 2024 | 135.40 | 136.70 | 134.84 | 136.70 | 136.70 | 3,153 |
Oct 8, 2024 | 137.00 | 137.10 | 136.04 | 136.80 | 136.80 | 4,714 |
Oct 7, 2024 | 137.20 | 137.20 | 137.06 | 136.75 | 136.75 | 921 |
Oct 4, 2024 | 136.40 | 136.70 | 134.30 | 135.40 | 135.40 | 122,488 |
Oct 3, 2024 | 134.60 | 136.00 | 134.60 | 135.30 | 135.30 | 34,878 |
Oct 2, 2024 | 134.10 | 134.10 | 133.96 | 134.60 | 134.60 | 1,895 |
Oct 1, 2024 | 131.90 | 132.20 | 131.90 | 132.60 | 132.60 | 496 |
Sep 30, 2024 | 131.30 | 131.60 | 130.00 | 130.75 | 130.75 | 47,813 |
Sep 27, 2024 | 134.20 | 135.00 | 133.20 | 133.50 | 133.50 | 14,214 |
Sep 26, 2024 | 134.30 | 136.20 | 134.30 | 134.60 | 134.60 | 11,313 |
Sep 25, 2024 | 132.35 | 134.20 | 132.35 | 133.60 | 133.60 | 6,002 |
Sep 24, 2024 | 134.40 | 134.40 | 134.20 | 134.70 | 134.70 | 2,230 |
Sep 23, 2024 | 133.50 | 134.43 | 133.50 | 133.90 | 133.90 | 11,487 |
Sep 20, 2024 | 132.90 | 133.00 | 132.90 | 132.25 | 132.25 | 978 |
Sep 19, 2024 | 132.10 | 132.60 | 132.10 | 132.35 | 132.35 | 3,712 |
Sep 18, 2024 | 130.40 | 131.00 | 130.40 | 130.45 | 130.45 | 2,969 |
Sep 17, 2024 | 132.50 | 132.90 | 131.40 | 132.00 | 132.00 | 37,081 |
Sep 16, 2024 | 131.00 | 131.80 | 130.50 | 130.50 | 130.50 | 48 |
Sep 13, 2024 | 129.50 | 129.60 | 129.30 | 129.60 | 129.60 | 6,584 |
Sep 12, 2024 | 131.00 | 132.20 | 129.93 | 130.15 | 130.15 | 4,774 |
Sep 11, 2024 | 129.70 | 129.70 | 129.70 | 129.60 | 129.60 | 3,855 |
Sep 10, 2024 | 128.60 | 128.70 | 128.60 | 130.50 | 130.50 | 16 |
Sep 9, 2024 | 129.00 | 129.00 | 128.80 | 129.85 | 129.85 | 50,122 |
Sep 6, 2024 | 127.00 | 127.10 | 126.92 | 127.25 | 127.25 | 4,959 |
Sep 5, 2024 | 126.60 | 126.60 | 126.48 | 126.45 | 126.45 | 15,787 |
Sep 4, 2024 | 125.62 | 125.62 | 125.62 | 125.70 | 125.70 | 11,940 |
Sep 3, 2024 | 125.10 | 125.36 | 125.10 | 125.30 | 125.30 | 2,022 |
Sep 2, 2024 | 127.00 | 127.86 | 127.00 | 126.50 | 126.50 | 105,805 |
Aug 30, 2024 | 127.40 | 127.40 | 126.00 | 127.05 | 127.05 | 19,956 |
Aug 29, 2024 | 126.00 | 126.50 | 125.94 | 127.20 | 127.20 | 23,772 |
Aug 28, 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
Aug 27, 2024 | 126.90 | 127.70 | 126.85 | 126.00 | 126.00 | 2,553 |
Aug 23, 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
Aug 22, 2024 | 127.11 | 127.11 | 126.60 | 126.65 | 126.65 | 9,174 |
Aug 21, 2024 | 127.70 | 127.70 | 126.00 | 126.40 | 126.40 | 8,448 |
Aug 20, 2024 | 126.80 | 126.80 | 126.80 | 127.00 | 127.00 | 284 |
Aug 19, 2024 | 126.70 | 127.19 | 126.12 | 126.35 | 126.35 | 100,884 |
Aug 16, 2024 | 124.60 | 124.70 | 124.42 | 124.95 | 124.95 | 23,317 |
Aug 15, 2024 | 123.50 | 126.60 | 122.70 | 122.80 | 122.80 | 9,938 |
Aug 14, 2024 | 122.60 | 123.09 | 122.30 | 122.85 | 122.85 | 45,512 |
Aug 13, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
Aug 12, 2024 | 121.50 | 122.20 | 121.50 | 121.70 | 121.70 | 41,862 |
Aug 9, 2024 | 120.80 | 121.50 | 120.80 | 121.30 | 121.30 | 3 |
Aug 8, 2024 | 120.40 | 120.40 | 120.20 | 120.25 | 120.25 | 145,593 |
Aug 7, 2024 | 119.80 | 120.30 | 119.00 | 118.70 | 118.70 | 64,387 |
Aug 6, 2024 | 116.70 | 117.00 | 116.70 | 116.90 | 116.90 | 31,884 |
Aug 5, 2024 | 115.60 | 115.60 | 115.59 | 115.85 | 115.85 | 11,254 |
Aug 2, 2024 | 118.80 | 118.80 | 118.80 | 117.70 | 117.70 | 7,416 |
Aug 1, 2024 | 120.00 | 120.00 | 119.77 | 119.50 | 119.50 | 48,355 |
Jul 31, 2024 | 118.80 | 119.30 | 118.17 | 118.85 | 118.85 | 625,496 |
Jul 30, 2024 | 117.50 | 117.70 | 117.50 | 117.50 | 117.50 | 14,525 |
Jul 29, 2024 | 118.40 | 119.70 | 118.40 | 117.95 | 117.95 | 90,001 |
Jul 26, 2024 | 119.30 | 119.70 | 119.20 | 119.50 | 119.50 | 246,301 |
Jul 25, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
Jul 24, 2024 | 118.70 | 118.70 | 117.80 | 117.90 | 117.90 | 36,776 |
Jul 23, 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
Jul 22, 2024 | 118.90 | 118.90 | 118.72 | 119.10 | 119.10 | 12,267 |
Jul 19, 2024 | 119.70 | 120.61 | 119.70 | 119.95 | 119.95 | 28,515 |
Jul 18, 2024 | 118.90 | 118.90 | 117.90 | 118.05 | 118.05 | 7,133 |
Jul 17, 2024 | 117.10 | 117.97 | 117.10 | 117.70 | 117.70 | 359 |
Jul 16, 2024 | 117.60 | 118.37 | 117.60 | 118.35 | 118.35 | 27,240 |
Jul 15, 2024 | 118.30 | 118.30 | 118.30 | 118.50 | 118.50 | 659 |
Jul 12, 2024 | 118.00 | 118.00 | 118.00 | 117.35 | 117.35 | 10,542 |
Jul 11, 2024 | 116.70 | 118.26 | 116.70 | 117.00 | 117.00 | 29,031 |
Jul 10, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
Jul 9, 2024 | 117.00 | 117.00 | 116.80 | 117.45 | 117.45 | 10,558 |
Jul 8, 2024 | 116.58 | 116.70 | 116.58 | 117.00 | 117.00 | 3,261 |
Jul 5, 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
Jul 4, 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
Jul 3, 2024 | 115.84 | 115.90 | 115.84 | 115.65 | 115.65 | 1,414 |
Jul 2, 2024 | 114.10 | 114.10 | 114.10 | 113.95 | 113.95 | 51 |
Jul 1, 2024 | 115.10 | 115.10 | 115.10 | 114.85 | 114.85 | 239 |
Jun 28, 2024 | 115.00 | 115.43 | 115.00 | 115.30 | 115.30 | 5,318 |
Jun 27, 2024 | 114.70 | 114.70 | 114.00 | 114.35 | 114.35 | 98,656 |
Jun 26, 2024 | 113.00 | 113.00 | 112.30 | 112.65 | 112.65 | 457 |
Jun 25, 2024 | 112.10 | 112.48 | 112.10 | 112.35 | 112.35 | 452 |
Jun 24, 2024 | 111.40 | 111.50 | 111.16 | 111.65 | 111.65 | 42,491 |
Jun 21, 2024 | 110.10 | 111.02 | 110.05 | 110.05 | 110.05 | 21,064 |
Jun 20, 2024 | 112.10 | 112.10 | 112.10 | 112.35 | 112.35 | 316 |
Jun 19, 2024 | 113.32 | 113.32 | 113.32 | 113.55 | 113.55 | 3,372 |
Jun 18, 2024 | 114.10 | 114.10 | 113.90 | 114.25 | 114.25 | 828 |
Jun 17, 2024 | 115.04 | 115.04 | 115.04 | 114.80 | 114.80 | 869 |
Jun 14, 2024 | 113.40 | 113.40 | 113.40 | 114.05 | 114.05 | 34,219 |
Jun 13, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
Jun 12, 2024 | 114.12 | 114.12 | 114.12 | 114.60 | 114.60 | 942 |
Jun 11, 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
Jun 10, 2024 | 115.20 | 115.20 | 115.14 | 115.55 | 115.55 | 20,832 |
Jun 7, 2024 | 116.30 | 116.30 | 116.20 | 116.35 | 116.35 | 30,501 |
Jun 6, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
Jun 5, 2024 | 114.00 | 114.00 | 113.89 | 114.35 | 114.35 | 46,866 |
Jun 4, 2024 | 112.80 | 113.63 | 112.45 | 112.65 | 112.65 | 68,938 |
Jun 3, 2024 | 115.60 | 115.60 | 115.60 | 114.20 | 114.20 | 506 |
May 31, 2024 | 115.20 | 115.20 | 114.57 | 114.35 | 114.35 | 25,268 |
May 30, 2024 | 114.08 | 114.34 | 112.98 | 113.55 | 113.55 | 7,367 |
May 29, 2024 | 115.00 | 115.00 | 114.80 | 114.80 | 114.80 | 26,998 |
May 28, 2024 | 116.80 | 117.43 | 116.70 | 117.05 | 117.05 | 34,872 |
May 24, 2024 | 119.80 | 119.85 | 118.80 | 119.20 | 119.20 | 43,439 |
May 23, 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
May 22, 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
May 21, 2024 | 119.90 | 120.28 | 119.90 | 120.40 | 120.40 | 20,275 |
May 20, 2024 | 122.00 | 122.00 | 122.00 | 121.75 | 121.75 | 7,039 |
May 17, 2024 | 121.10 | 121.20 | 121.10 | 120.75 | 120.75 | 32,753 |
May 16, 2024 | 121.90 | 121.90 | 120.88 | 121.40 | 121.40 | 29,261 |
May 15, 2024 | 121.10 | 121.10 | 121.03 | 121.05 | 121.05 | 23,200 |
May 14, 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
May 13, 2024 | 122.06 | 122.06 | 122.06 | 121.90 | 121.90 | 68 |
May 10, 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | - |
May 9, 2024 | 123.70 | 123.70 | 122.88 | 123.35 | 123.35 | 1,609 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
RNEM First Trust Emerging Markets Equity Select ETF
53.61
+0.88%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
FSCS First Trust SMID Capital Strength ETF
35.25
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.71
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%
IBD Inspire Corporate Bond ETF
23.70
+0.42%