LSE - Delayed Quote USD
Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF (XPXD.L)
77.31
+0.51
+(0.66%)
At close: 1:33:22 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 30, 2025 | 77.32 | 77.32 | 77.28 | 77.31 | 77.31 | 3,799 |
Apr 29, 2025 | 77.07 | 77.07 | 76.72 | 76.79 | 76.79 | 3,209 |
Apr 28, 2025 | 76.41 | 76.41 | 76.41 | 76.68 | 76.68 | 108 |
Apr 25, 2025 | 76.57 | 76.57 | 76.57 | 76.65 | 76.65 | 12 |
Apr 24, 2025 | 75.94 | 76.29 | 75.94 | 76.72 | 76.72 | 612 |
Apr 23, 2025 | 76.11 | 76.43 | 76.07 | 76.07 | 76.07 | 7,430 |
Apr 22, 2025 | 75.45 | 75.45 | 75.26 | 75.75 | 75.75 | 2,001 |
Apr 17, 2025 | 74.33 | 74.33 | 74.07 | 74.29 | 74.29 | 5,278 |
Apr 16, 2025 | 73.84 | 73.84 | 73.51 | 74.24 | 74.24 | 483 |
Apr 15, 2025 | 73.37 | 73.41 | 73.37 | 73.39 | 73.39 | 2,380 |
Apr 14, 2025 | 73.01 | 73.24 | 72.90 | 72.83 | 72.83 | 6,609 |
Apr 11, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
Apr 10, 2025 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
Apr 9, 2025 | 67.25 | 67.25 | 67.25 | 66.90 | 66.90 | 2 |
Apr 8, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
Apr 7, 2025 | 66.20 | 67.42 | 66.17 | 65.93 | 65.93 | 3,624 |
Apr 4, 2025 | 72.74 | 72.74 | 72.09 | 68.47 | 68.47 | 363 |
Apr 3, 2025 | 75.05 | 75.20 | 74.70 | 74.69 | 74.69 | 3,544 |
Apr 2, 2025 | 75.73 | 75.73 | 75.55 | 75.75 | 75.75 | 2 |
Apr 1, 2025 | 75.27 | 75.43 | 75.27 | 75.63 | 75.63 | 3,294 |
Mar 31, 2025 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | 72 |
Mar 28, 2025 | 75.00 | 75.00 | 74.99 | 75.03 | 75.03 | 519 |
Mar 27, 2025 | 76.00 | 76.00 | 75.95 | 75.94 | 75.94 | 2,207 |
Mar 26, 2025 | 75.53 | 75.53 | 75.53 | 75.54 | 75.54 | 1,019 |
Mar 25, 2025 | 75.56 | 75.56 | 75.56 | 75.61 | 75.61 | 1,019 |
Mar 24, 2025 | 75.43 | 75.43 | 75.29 | 75.29 | 75.29 | 3,152 |
Mar 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Mar 20, 2025 | 75.92 | 75.92 | 75.70 | 75.32 | 75.32 | 2,702 |
Mar 19, 2025 | 74.94 | 75.29 | 74.94 | 75.65 | 75.65 | 307 |
Mar 18, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
Mar 17, 2025 | 75.23 | 76.04 | 75.23 | 76.08 | 76.08 | 10,730 |
Mar 14, 2025 | 74.63 | 74.63 | 74.63 | 74.98 | 74.98 | 15 |
Mar 13, 2025 | 74.48 | 74.48 | 74.48 | 74.41 | 74.41 | 3 |
Mar 12, 2025 | 74.97 | 74.97 | 74.97 | 75.00 | 75.00 | 498 |
Mar 11, 2025 | 75.33 | 75.40 | 74.85 | 74.64 | 74.64 | 10,280 |
Mar 10, 2025 | 76.76 | 76.76 | 76.01 | 75.42 | 75.42 | 773 |
Mar 7, 2025 | 76.29 | 76.29 | 76.29 | 76.12 | 76.12 | 208 |
Mar 6, 2025 | 77.93 | 77.93 | 77.93 | 77.92 | 77.92 | 1 |
Mar 5, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 51 |
Mar 4, 2025 | 75.86 | 75.86 | 75.41 | 75.00 | 75.00 | 2,346 |
Mar 3, 2025 | 76.21 | 76.21 | 76.21 | 76.54 | 76.54 | 262 |
Feb 28, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
Feb 27, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
Feb 26, 2025 | 77.22 | 77.96 | 77.01 | 77.96 | 77.96 | 2,235 |
Feb 25, 2025 | 76.95 | 76.95 | 76.74 | 76.47 | 76.47 | 2,635 |
Feb 24, 2025 | 78.01 | 78.01 | 77.82 | 77.31 | 77.31 | 318 |
Feb 21, 2025 | 77.83 | 77.86 | 77.71 | 77.78 | 77.78 | 1,060 |
Feb 20, 2025 | 77.58 | 77.58 | 77.58 | 77.70 | 77.70 | 230 |
Feb 19, 2025 | 77.93 | 77.93 | 77.75 | 77.81 | 77.81 | 179 |
Feb 18, 2025 | 78.68 | 78.68 | 78.54 | 78.50 | 78.50 | 2,700 |
Feb 17, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | - |
Feb 14, 2025 | 78.74 | 78.86 | 78.74 | 78.72 | 78.72 | 640 |
Feb 13, 2025 | 77.96 | 78.16 | 77.87 | 78.75 | 78.75 | 2,046 |
Feb 12, 2025 | 78.02 | 78.02 | 78.02 | 77.64 | 77.64 | 1,306 |
Feb 11, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
Feb 10, 2025 | 76.98 | 77.18 | 76.55 | 76.55 | 76.55 | 861 |
Feb 7, 2025 | 77.37 | 77.55 | 76.64 | 76.71 | 76.71 | 16,443 |
Feb 6, 2025 | 77.11 | 77.11 | 77.11 | 77.21 | 77.21 | 1,078 |
Feb 5, 2025 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
Feb 4, 2025 | 76.85 | 76.86 | 76.85 | 76.86 | 76.86 | 260 |
Feb 3, 2025 | 75.14 | 75.27 | 75.14 | 76.04 | 76.04 | 1,408 |
Jan 31, 2025 | 77.68 | 77.68 | 77.04 | 77.15 | 77.15 | 351 |
Jan 30, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
Jan 29, 2025 | 76.78 | 76.78 | 76.75 | 76.51 | 76.51 | 228 |
Jan 28, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
Jan 27, 2025 | 76.21 | 76.21 | 76.21 | 76.38 | 76.38 | 28 |
Jan 24, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
Jan 23, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
Jan 22, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 69 |
Jan 21, 2025 | 75.61 | 76.08 | 75.61 | 76.23 | 76.23 | 6,521 |
Jan 20, 2025 | 75.15 | 75.36 | 75.15 | 76.25 | 76.25 | 1,816 |
Jan 17, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Jan 16, 2025 | 75.15 | 75.15 | 74.78 | 74.97 | 74.97 | 401 |
Jan 15, 2025 | 74.09 | 74.87 | 74.09 | 74.73 | 74.73 | 741 |
Jan 14, 2025 | 73.76 | 73.76 | 73.76 | 73.66 | 73.66 | 1 |
Jan 13, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
Jan 10, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
Jan 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
Jan 8, 2025 | 75.33 | 75.33 | 75.33 | 74.86 | 74.86 | 1,098 |
Jan 7, 2025 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
Jan 6, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 661 |
Jan 3, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
Jan 2, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
Dec 31, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
Dec 30, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
Dec 27, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
Dec 24, 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
Dec 23, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
Dec 20, 2024 | 73.63 | 73.63 | 73.63 | 74.12 | 74.12 | 1 |
Dec 19, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | 29 |
Dec 18, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
Dec 17, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 184 |
Dec 16, 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | 62 |
Dec 13, 2024 | 76.95 | 76.98 | 76.41 | 76.29 | 76.29 | 4,662 |
Dec 12, 2024 | 77.38 | 77.61 | 76.97 | 77.06 | 77.06 | 1,891 |
Dec 11, 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
Dec 10, 2024 | 78.03 | 78.03 | 78.03 | 77.69 | 77.69 | 2,000 |
Dec 9, 2024 | 78.73 | 79.45 | 78.73 | 79.38 | 79.38 | 4,035 |
Dec 6, 2024 | 78.40 | 78.40 | 78.40 | 77.90 | 77.90 | 217 |
Dec 5, 2024 | 78.82 | 78.82 | 78.73 | 78.56 | 78.56 | 133 |
Dec 4, 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
Dec 3, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
Dec 2, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 68 |
Nov 29, 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | - |
Nov 28, 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
Nov 27, 2024 | 78.72 | 78.72 | 78.60 | 78.82 | 78.82 | 12,454 |
Nov 26, 2024 | 78.15 | 78.15 | 78.14 | 77.87 | 77.87 | 1,846 |
Nov 25, 2024 | 78.90 | 78.94 | 78.90 | 78.50 | 78.50 | 7,555 |
Nov 22, 2024 | 78.58 | 78.58 | 78.01 | 78.25 | 78.25 | 28 |
Nov 21, 2024 | 77.84 | 78.29 | 77.84 | 78.56 | 78.56 | 2,556 |
Nov 20, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 24 |
Nov 19, 2024 | 78.26 | 78.26 | 77.61 | 78.24 | 78.24 | 2,096 |
Nov 18, 2024 | 76.89 | 77.16 | 76.89 | 77.68 | 77.68 | 591 |
Nov 15, 2024 | 76.99 | 77.28 | 76.93 | 76.94 | 76.94 | 19,702 |
Nov 14, 2024 | 77.09 | 77.09 | 77.09 | 77.57 | 77.57 | 1 |
Nov 13, 2024 | 77.09 | 77.37 | 77.09 | 77.00 | 77.00 | 2,255 |
Nov 12, 2024 | 77.30 | 77.30 | 77.30 | 77.11 | 77.11 | 500 |
Nov 11, 2024 | 78.00 | 78.19 | 78.00 | 78.21 | 78.21 | 16,266 |
Nov 8, 2024 | 79.03 | 79.03 | 78.66 | 77.93 | 77.93 | 408 |
Nov 7, 2024 | 78.27 | 78.27 | 78.27 | 78.83 | 78.83 | 200 |
Nov 6, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
Nov 5, 2024 | 76.97 | 77.17 | 76.97 | 77.52 | 77.52 | 310 |
Nov 4, 2024 | 77.23 | 77.23 | 77.23 | 76.94 | 76.94 | 233 |
Nov 1, 2024 | 76.47 | 77.19 | 76.47 | 76.94 | 76.94 | 522 |
Oct 31, 2024 | 76.45 | 76.45 | 76.45 | 75.89 | 75.89 | 30 |
Oct 30, 2024 | 76.95 | 76.95 | 76.95 | 76.89 | 76.89 | 2 |
Oct 29, 2024 | 77.54 | 77.61 | 77.54 | 77.18 | 77.18 | 2,530 |
Oct 28, 2024 | 77.36 | 77.99 | 77.36 | 77.86 | 77.86 | 3,095 |
Oct 25, 2024 | 77.79 | 77.82 | 77.78 | 77.88 | 77.88 | 382 |
Oct 24, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
Oct 23, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
Oct 22, 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
Oct 21, 2024 | 79.14 | 79.14 | 79.14 | 78.28 | 78.28 | 209 |
Oct 18, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | - |
Oct 17, 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
Oct 16, 2024 | 79.22 | 79.22 | 79.17 | 79.19 | 79.19 | 393 |
Oct 15, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
Oct 14, 2024 | 79.74 | 79.74 | 79.40 | 79.47 | 79.47 | 70 |
Oct 11, 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 200 |
Oct 10, 2024 | 78.92 | 78.92 | 78.92 | 78.82 | 78.82 | 80 |
Oct 9, 2024 | 78.41 | 78.43 | 78.41 | 79.04 | 79.04 | 3,310 |
Oct 8, 2024 | 78.30 | 78.30 | 78.30 | 78.81 | 78.81 | 57 |
Oct 7, 2024 | 80.33 | 80.33 | 80.33 | 80.31 | 80.31 | 300 |
Oct 4, 2024 | 80.14 | 80.14 | 80.14 | 80.01 | 80.01 | 300 |
Oct 3, 2024 | 80.12 | 80.37 | 80.12 | 80.36 | 80.36 | 73 |
Oct 2, 2024 | 81.59 | 81.59 | 81.47 | 81.18 | 81.18 | 3,186 |
Oct 1, 2024 | 80.61 | 80.61 | 80.25 | 80.36 | 80.36 | 275 |
Sep 30, 2024 | 80.96 | 81.17 | 80.62 | 80.62 | 80.62 | 5,107 |
Sep 27, 2024 | 81.13 | 81.13 | 81.13 | 81.02 | 81.02 | 240 |
Sep 26, 2024 | 79.39 | 80.04 | 79.39 | 79.77 | 79.77 | 2,340 |
Sep 25, 2024 | 78.99 | 79.00 | 78.99 | 78.99 | 78.99 | 2,200 |
Sep 24, 2024 | 78.87 | 79.01 | 78.76 | 79.37 | 79.37 | 6,417 |
Sep 23, 2024 | 78.29 | 78.29 | 78.29 | 78.79 | 78.79 | 57 |
Sep 20, 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
Sep 19, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
Sep 18, 2024 | 77.34 | 77.37 | 77.34 | 77.05 | 77.05 | 355 |
Sep 17, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
Sep 16, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 185 |
Sep 13, 2024 | 76.62 | 76.62 | 76.62 | 76.54 | 76.54 | 1 |
Sep 12, 2024 | 75.63 | 76.01 | 75.63 | 75.93 | 75.93 | 217 |
Sep 11, 2024 | 74.83 | 74.83 | 74.34 | 74.36 | 74.36 | 631 |
Sep 10, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 49 |
Sep 9, 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
Sep 6, 2024 | 75.14 | 75.14 | 75.10 | 74.21 | 74.21 | 148 |
Sep 5, 2024 | 75.12 | 75.12 | 75.12 | 74.85 | 74.85 | 174 |
Sep 4, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
Sep 3, 2024 | 74.93 | 74.93 | 74.93 | 74.92 | 74.92 | 137 |
Sep 2, 2024 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | - |
Aug 30, 2024 | 75.75 | 75.75 | 75.75 | 75.52 | 75.52 | 8 |
Aug 29, 2024 | 75.92 | 75.92 | 75.92 | 75.81 | 75.81 | 2,000 |
Aug 28, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
Aug 27, 2024 | 75.60 | 75.60 | 75.60 | 75.47 | 75.47 | 91 |
Aug 23, 2024 | 74.47 | 74.47 | 74.47 | 75.56 | 75.56 | 305 |
Aug 22, 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
Aug 21, 2024 | 74.26 | 74.26 | 74.11 | 74.32 | 74.32 | 3,445 |
Aug 20, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
Aug 19, 2024 | 73.68 | 73.68 | 73.68 | 74.28 | 74.28 | 1,442 |
Aug 16, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 1 |
Aug 15, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
Aug 14, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
Aug 13, 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
Aug 12, 2024 | 70.66 | 70.66 | 70.57 | 70.91 | 70.91 | 3,076 |
Aug 9, 2024 | 70.93 | 70.93 | 70.93 | 70.71 | 70.71 | 253 |
Aug 8, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
Aug 7, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
Aug 6, 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
Aug 5, 2024 | 67.91 | 67.91 | 67.91 | 68.15 | 68.15 | 420 |
Aug 2, 2024 | 70.76 | 70.76 | 69.67 | 69.71 | 69.71 | 2,972 |
Aug 1, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 98 |
Jul 31, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
Jul 30, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
Jul 29, 2024 | 71.53 | 71.59 | 71.53 | 71.25 | 71.25 | 2,458 |
Jul 26, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
Jul 25, 2024 | 70.96 | 70.96 | 70.96 | 71.21 | 71.21 | 116 |
Jul 24, 2024 | 71.91 | 71.91 | 71.91 | 71.86 | 71.86 | 232 |
Jul 23, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
Jul 22, 2024 | 72.72 | 72.72 | 72.72 | 72.69 | 72.69 | 165 |
Jul 19, 2024 | 72.64 | 72.64 | 72.64 | 72.60 | 72.60 | 352 |
Jul 18, 2024 | 74.50 | 74.50 | 74.50 | 73.43 | 73.43 | 1 |
Jul 17, 2024 | 73.83 | 73.83 | 73.83 | 73.81 | 73.81 | 116 |
Jul 16, 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
Jul 15, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
Jul 12, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - |
Jul 11, 2024 | 73.10 | 73.20 | 73.10 | 73.21 | 73.21 | 236 |
Jul 10, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
Jul 9, 2024 | 72.00 | 72.00 | 71.23 | 71.23 | 71.23 | 2 |
Jul 8, 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
Jul 5, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Jul 4, 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
Jul 3, 2024 | 70.74 | 71.78 | 70.73 | 71.73 | 71.73 | 461 |
Jul 2, 2024 | 70.48 | 70.48 | 70.48 | 70.40 | 70.40 | 27 |
Jul 1, 2024 | 71.02 | 71.02 | 71.02 | 70.43 | 70.43 | 600 |
Jun 28, 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 6 |
Jun 27, 2024 | 70.88 | 70.88 | 70.86 | 70.71 | 70.71 | 9,203 |
Jun 26, 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
Jun 25, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
Jun 24, 2024 | 71.30 | 71.30 | 71.30 | 71.33 | 71.33 | 2,000 |
Jun 21, 2024 | 71.04 | 71.04 | 71.04 | 70.72 | 70.72 | 30 |
Jun 20, 2024 | 71.23 | 71.23 | 71.23 | 71.14 | 71.14 | 155 |
Jun 19, 2024 | 71.48 | 71.48 | 71.48 | 71.38 | 71.38 | 13 |
Jun 18, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
Jun 17, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 2,000 |
Jun 14, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
Jun 13, 2024 | 71.18 | 71.18 | 71.18 | 70.64 | 70.64 | 5 |
Jun 12, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
Jun 11, 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
Jun 10, 2024 | 71.24 | 71.24 | 70.78 | 71.04 | 71.04 | 2,352 |
Jun 7, 2024 | 72.61 | 72.61 | 72.61 | 71.29 | 71.29 | 200 |
Jun 6, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 77 |
Jun 5, 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
Jun 4, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
Jun 3, 2024 | 71.43 | 71.43 | 71.15 | 71.15 | 71.15 | 2,030 |
May 31, 2024 | 71.00 | 71.00 | 71.00 | 70.53 | 70.53 | 220 |
May 30, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
May 29, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
May 28, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
May 24, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
May 23, 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
May 22, 2024 | 72.36 | 72.41 | 72.36 | 72.06 | 72.06 | 1,730 |
May 21, 2024 | 72.71 | 72.71 | 72.71 | 72.83 | 72.83 | 156 |
May 20, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
May 17, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
May 16, 2024 | 73.28 | 73.28 | 73.24 | 73.31 | 73.31 | 2,784 |
May 15, 2024 | 72.00 | 72.00 | 71.91 | 72.60 | 72.60 | 3,325 |
May 14, 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
May 13, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
May 10, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 7,650 |
May 9, 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
May 8, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
May 7, 2024 | 71.66 | 71.66 | 71.60 | 71.71 | 71.71 | 1,399 |
May 3, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
May 2, 2024 | 69.05 | 69.23 | 69.05 | 69.24 | 69.24 | 719 |
May 1, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
Apr 30, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%