Milan - Delayed Quote EUR
Amundi ETF ICAV - Amundi S&P World Industrials Screened UCITS ETF Acc (INDGW.MI)
14.75
-0.02
(-0.15%)
At close: 5:35:00 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 14, 2025 | 14.68 | 14.68 | 14.67 | 14.75 | 14.75 | 1,080 |
May 13, 2025 | 14.77 | 14.80 | 14.76 | 14.77 | 14.77 | 581 |
May 12, 2025 | 14.74 | 14.78 | 14.64 | 14.72 | 14.72 | 9,346 |
May 9, 2025 | 14.27 | 14.29 | 14.23 | 14.20 | 14.20 | 2,155 |
May 8, 2025 | 14.15 | 14.26 | 14.15 | 14.26 | 14.26 | 206 |
May 7, 2025 | 14.00 | 14.00 | 13.97 | 13.97 | 13.97 | 473 |
May 6, 2025 | 13.95 | 14.00 | 13.95 | 13.98 | 13.98 | 502 |
May 5, 2025 | 13.96 | 14.01 | 13.95 | 14.09 | 14.09 | 255 |
May 2, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 31 |
Apr 30, 2025 | 13.55 | 13.59 | 13.55 | 13.57 | 13.57 | 1,076 |
Apr 29, 2025 | 13.48 | 13.48 | 13.41 | 13.41 | 13.41 | 161 |
Apr 28, 2025 | 13.51 | 13.56 | 13.51 | 13.52 | 13.52 | 234 |
Apr 25, 2025 | 13.51 | 13.52 | 13.51 | 13.50 | 13.50 | 837 |
Apr 24, 2025 | 13.18 | 13.39 | 13.18 | 13.39 | 13.39 | 1,702 |
Apr 23, 2025 | 13.29 | 13.29 | 13.26 | 13.26 | 13.26 | 1,786 |
Apr 22, 2025 | 12.88 | 13.00 | 12.88 | 13.00 | 13.00 | 4,061 |
Apr 17, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 34 |
Apr 16, 2025 | 12.92 | 13.07 | 12.92 | 13.07 | 13.07 | 2,667 |
Apr 15, 2025 | 13.07 | 13.23 | 13.07 | 13.23 | 13.23 | 1,781 |
Apr 14, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 195 |
Apr 11, 2025 | 12.65 | 12.65 | 12.64 | 12.64 | 12.64 | 1,359 |
Apr 10, 2025 | 13.04 | 13.04 | 12.94 | 12.76 | 12.76 | 304 |
Apr 9, 2025 | 12.27 | 12.30 | 12.18 | 12.18 | 12.18 | 3,724 |
Apr 8, 2025 | 12.68 | 12.88 | 12.57 | 12.74 | 12.74 | 3,259 |
Apr 7, 2025 | 13.10 | 13.41 | 11.75 | 12.34 | 12.34 | 41,055 |
Apr 4, 2025 | 12.71 | 12.84 | 12.71 | 12.79 | 12.79 | 417 |
Apr 3, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
Apr 2, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 87 |
Apr 1, 2025 | 14.01 | 14.12 | 14.01 | 14.12 | 14.12 | 371 |
Mar 31, 2025 | 13.91 | 13.91 | 13.91 | 13.95 | 13.95 | 484 |
Mar 28, 2025 | 14.35 | 14.36 | 14.35 | 14.09 | 14.09 | 683 |
Mar 27, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
Mar 26, 2025 | 14.55 | 14.56 | 14.53 | 14.53 | 14.53 | 1,247 |
Mar 25, 2025 | 14.52 | 14.61 | 14.52 | 14.55 | 14.55 | 1,973 |
Mar 24, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 190 |
Mar 21, 2025 | 14.43 | 14.43 | 14.43 | 14.40 | 14.40 | 35 |
Mar 20, 2025 | 14.45 | 14.45 | 14.45 | 14.51 | 14.51 | 363 |
Mar 19, 2025 | 14.49 | 14.53 | 14.49 | 14.53 | 14.53 | 965 |
Mar 18, 2025 | 14.39 | 14.43 | 14.36 | 14.36 | 14.36 | 5,690 |
Mar 17, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 3,860 |
Mar 14, 2025 | 14.14 | 14.14 | 14.14 | 14.26 | 14.26 | 62 |
Mar 13, 2025 | 14.18 | 14.20 | 14.15 | 14.15 | 14.15 | 255 |
Mar 12, 2025 | 14.19 | 14.25 | 14.18 | 14.25 | 14.25 | 8,125 |
Mar 11, 2025 | 14.39 | 14.39 | 14.12 | 14.12 | 14.12 | 749 |
Mar 10, 2025 | 14.51 | 14.51 | 14.42 | 14.47 | 14.47 | 415 |
Mar 7, 2025 | 14.55 | 14.55 | 14.51 | 14.49 | 14.49 | 1,993 |
Mar 6, 2025 | 14.64 | 14.67 | 14.54 | 14.67 | 14.67 | 34,840 |
Mar 5, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 273 |
Mar 4, 2025 | 14.81 | 14.81 | 14.43 | 14.43 | 14.43 | 916 |
Mar 3, 2025 | 15.09 | 15.09 | 15.02 | 15.03 | 15.03 | 598 |
Feb 28, 2025 | 14.92 | 14.98 | 14.91 | 14.98 | 14.98 | 10,532 |
Feb 27, 2025 | 15.07 | 15.10 | 15.07 | 15.09 | 15.09 | 383 |
Feb 26, 2025 | 14.98 | 15.06 | 14.98 | 15.06 | 15.06 | 3,469 |
Feb 25, 2025 | 14.89 | 14.93 | 14.84 | 14.84 | 14.84 | 2,363 |
Feb 24, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1,529 |
Feb 21, 2025 | 15.38 | 15.38 | 15.25 | 15.25 | 15.25 | 166 |
Feb 20, 2025 | 15.43 | 15.43 | 15.43 | 15.30 | 15.30 | 2 |
Feb 19, 2025 | 15.42 | 15.42 | 15.32 | 15.36 | 15.36 | 6,377 |
Feb 18, 2025 | 15.40 | 15.41 | 15.40 | 15.42 | 15.42 | 580 |
Feb 17, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 46 |
Feb 14, 2025 | 15.28 | 15.28 | 15.22 | 15.22 | 15.22 | 826 |
Feb 13, 2025 | 15.22 | 15.22 | 15.22 | 15.25 | 15.25 | 10 |
Feb 12, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 11,225 |
Feb 11, 2025 | 15.25 | 15.28 | 15.25 | 15.29 | 15.29 | 4,424 |
Feb 10, 2025 | 15.19 | 15.21 | 15.18 | 15.21 | 15.21 | 3,402 |
Feb 7, 2025 | 15.09 | 15.09 | 15.09 | 15.11 | 15.11 | 42 |
Feb 6, 2025 | 15.03 | 15.11 | 15.03 | 15.13 | 15.13 | 1,098 |
Feb 5, 2025 | 14.87 | 14.92 | 14.87 | 14.91 | 14.91 | 1,899 |
Feb 4, 2025 | 14.87 | 14.95 | 14.87 | 14.95 | 14.95 | 4,907 |
Feb 3, 2025 | 14.94 | 15.04 | 14.85 | 15.04 | 15.04 | 650 |
Jan 31, 2025 | 15.22 | 15.22 | 15.17 | 15.16 | 15.16 | 1,044 |
Jan 30, 2025 | 15.11 | 15.11 | 15.05 | 15.09 | 15.09 | 152 |
Jan 29, 2025 | 14.97 | 14.98 | 14.97 | 15.02 | 15.02 | 920 |
Jan 28, 2025 | 14.98 | 15.01 | 14.85 | 14.85 | 14.85 | 1,672 |
Jan 27, 2025 | 14.97 | 14.97 | 14.87 | 14.89 | 14.89 | 3,312 |
Jan 24, 2025 | 15.26 | 15.26 | 15.19 | 15.19 | 15.19 | 32,942 |
Jan 23, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 7 |
Jan 22, 2025 | 15.11 | 15.13 | 15.11 | 15.13 | 15.13 | 748 |
Jan 21, 2025 | 14.95 | 15.03 | 14.95 | 15.03 | 15.03 | 456 |
Jan 20, 2025 | 14.95 | 14.95 | 14.89 | 14.93 | 14.93 | 14,289 |
Jan 17, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 482 |
Jan 16, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Jan 15, 2025 | 14.60 | 14.75 | 14.60 | 14.75 | 14.75 | 3,181 |
Jan 14, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 11 |
Jan 13, 2025 | 14.46 | 14.52 | 14.41 | 14.52 | 14.52 | 3,998 |
Jan 10, 2025 | 14.58 | 14.62 | 14.54 | 14.51 | 14.51 | 22,191 |
Jan 9, 2025 | 14.63 | 14.71 | 14.63 | 14.71 | 14.71 | 524 |
Jan 8, 2025 | 14.69 | 14.69 | 14.59 | 14.59 | 14.59 | 3,135 |
Jan 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jan 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jan 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jan 2, 2025 | 14.49 | 14.60 | 14.48 | 14.60 | 14.60 | 1,533 |
Dec 30, 2024 | 14.39 | 14.41 | 14.31 | 14.41 | 14.41 | 2,790 |
Dec 27, 2024 | 14.49 | 14.52 | 14.48 | 14.46 | 14.46 | 607 |
Dec 23, 2024 | 14.39 | 14.44 | 14.39 | 14.39 | 14.39 | 2,642 |
Dec 20, 2024 | 14.33 | 14.33 | 14.21 | 14.44 | 14.44 | 156 |
Dec 19, 2024 | 14.40 | 14.45 | 14.39 | 14.45 | 14.45 | 3,915 |
Dec 18, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 8 |
Dec 17, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 202 |
Dec 16, 2024 | 14.74 | 14.79 | 14.73 | 14.78 | 14.78 | 1,337 |
Dec 13, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1,697 |
Dec 12, 2024 | 14.95 | 14.95 | 14.92 | 14.94 | 14.94 | 1,567 |
Dec 11, 2024 | 14.97 | 15.03 | 14.97 | 15.03 | 15.03 | 2,356 |
Dec 10, 2024 | 15.00 | 15.00 | 14.93 | 14.93 | 14.93 | 1,227 |
Dec 9, 2024 | 15.10 | 15.10 | 14.97 | 14.99 | 14.99 | 15,721 |
Dec 6, 2024 | 15.00 | 15.03 | 15.00 | 15.03 | 15.03 | 498 |
Dec 5, 2024 | 15.21 | 15.21 | 15.12 | 15.11 | 15.11 | 885 |
Dec 4, 2024 | 15.22 | 15.24 | 15.20 | 15.21 | 15.21 | 1,655 |
Dec 3, 2024 | 15.18 | 15.18 | 15.14 | 15.14 | 15.14 | 314 |
Dec 2, 2024 | 15.18 | 15.21 | 15.18 | 15.21 | 15.21 | 551 |
Nov 29, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 364 |
Nov 28, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Nov 27, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Nov 26, 2024 | 15.03 | 15.09 | 15.03 | 15.09 | 15.09 | 1,040 |
Nov 25, 2024 | 15.05 | 15.10 | 15.03 | 15.10 | 15.10 | 3,040 |
Nov 22, 2024 | 14.87 | 14.89 | 14.87 | 15.04 | 15.04 | 937 |
Nov 21, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 2,820 |
Nov 20, 2024 | 14.59 | 14.59 | 14.56 | 14.56 | 14.56 | 2,004 |
Nov 19, 2024 | 14.65 | 14.65 | 14.47 | 14.59 | 14.59 | 7,170 |
Nov 18, 2024 | 14.60 | 14.68 | 14.60 | 14.68 | 14.68 | 3,585 |
Nov 15, 2024 | 14.71 | 14.71 | 14.62 | 14.62 | 14.62 | 511 |
Nov 14, 2024 | 14.88 | 14.88 | 14.84 | 14.86 | 14.86 | 17,676 |
Nov 13, 2024 | 14.72 | 14.86 | 14.72 | 14.86 | 14.86 | 1,855 |
Nov 12, 2024 | 14.90 | 14.90 | 14.81 | 14.81 | 14.81 | 1,073 |
Nov 11, 2024 | 14.97 | 14.97 | 14.97 | 14.95 | 14.95 | 85 |
Nov 8, 2024 | 14.64 | 14.77 | 14.63 | 14.77 | 14.77 | 2,375 |
Nov 7, 2024 | 14.75 | 14.75 | 14.70 | 14.69 | 14.69 | 215 |
Nov 6, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Nov 5, 2024 | 14.03 | 14.08 | 14.03 | 14.19 | 14.19 | 373 |
Nov 4, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
Nov 1, 2024 | 14.09 | 14.17 | 14.09 | 14.17 | 14.17 | 2,180 |
Oct 31, 2024 | 14.11 | 14.11 | 14.00 | 14.04 | 14.04 | 876 |
Oct 30, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 500 |
Oct 29, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 2,142 |
Oct 28, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Oct 25, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Oct 24, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 106 |
Oct 23, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 18 |
Oct 22, 2024 | 14.40 | 14.40 | 14.37 | 14.38 | 14.38 | 1,091 |
Oct 21, 2024 | 14.55 | 14.55 | 14.54 | 14.54 | 14.54 | 127 |
Oct 18, 2024 | 14.60 | 14.64 | 14.59 | 14.64 | 14.64 | 478 |
Oct 17, 2024 | 14.62 | 14.67 | 14.62 | 14.63 | 14.63 | 973 |
Oct 16, 2024 | 14.52 | 14.58 | 14.52 | 14.58 | 14.58 | 1,987 |
Oct 15, 2024 | 14.66 | 14.66 | 14.57 | 14.59 | 14.59 | 1,954 |
Oct 14, 2024 | 14.52 | 14.60 | 14.51 | 14.60 | 14.60 | 10,591 |
Oct 11, 2024 | 14.39 | 14.47 | 14.39 | 14.47 | 14.47 | 115 |
Oct 10, 2024 | 14.37 | 14.37 | 14.35 | 14.37 | 14.37 | 220 |
Oct 9, 2024 | 14.28 | 14.28 | 14.26 | 14.40 | 14.40 | 2,331 |
Oct 8, 2024 | 14.24 | 14.33 | 14.24 | 14.33 | 14.33 | 2,424 |
Oct 7, 2024 | 14.26 | 14.33 | 14.24 | 14.33 | 14.33 | 3,581 |
Oct 4, 2024 | 14.17 | 14.29 | 14.17 | 14.29 | 14.29 | 225 |
Oct 3, 2024 | 14.18 | 14.21 | 14.14 | 14.21 | 14.21 | 1,746 |
Oct 2, 2024 | 14.19 | 14.32 | 14.19 | 14.32 | 14.32 | 3,402 |
Oct 1, 2024 | 14.28 | 14.28 | 14.27 | 14.27 | 14.27 | 7,368 |
Sep 30, 2024 | 14.16 | 14.21 | 14.16 | 14.18 | 14.18 | 1,747 |
Sep 27, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Sep 26, 2024 | 14.31 | 14.32 | 14.31 | 14.26 | 14.26 | 1,400 |
Sep 25, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 704 |
Sep 24, 2024 | 14.08 | 14.12 | 14.05 | 14.06 | 14.06 | 3,268 |
Sep 23, 2024 | 14.03 | 14.04 | 14.01 | 14.04 | 14.04 | 8,177 |
Sep 20, 2024 | 13.88 | 13.88 | 13.88 | 13.93 | 13.93 | 89 |
Sep 19, 2024 | 13.94 | 14.00 | 13.93 | 14.05 | 14.05 | 1,440 |
Sep 18, 2024 | 13.79 | 13.79 | 13.76 | 13.76 | 13.76 | 3,582 |
Sep 17, 2024 | 13.79 | 13.87 | 13.79 | 13.87 | 13.87 | 624 |
Sep 16, 2024 | 13.71 | 13.73 | 13.71 | 13.71 | 13.71 | 21 |
Sep 13, 2024 | 13.65 | 13.65 | 13.65 | 13.72 | 13.72 | 1 |
Sep 12, 2024 | 13.58 | 13.58 | 13.58 | 13.59 | 13.59 | 49 |
Sep 11, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Sep 10, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 597 |
Sep 9, 2024 | 13.39 | 13.39 | 13.39 | 13.42 | 13.42 | 502 |
Sep 6, 2024 | 13.40 | 13.40 | 13.40 | 13.18 | 13.18 | 270 |
Sep 5, 2024 | 13.44 | 13.48 | 13.38 | 13.38 | 13.38 | 304 |
Sep 4, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
Sep 3, 2024 | 13.84 | 13.84 | 13.68 | 13.68 | 13.68 | 448 |
Sep 2, 2024 | 13.77 | 13.83 | 13.77 | 13.83 | 13.83 | 105 |
Aug 30, 2024 | 13.80 | 13.80 | 13.80 | 13.78 | 13.78 | 2,485 |
Aug 29, 2024 | 13.69 | 13.77 | 13.69 | 13.77 | 13.77 | 428 |
Aug 28, 2024 | 13.65 | 13.65 | 13.64 | 13.63 | 13.63 | 114 |
Aug 27, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 20 |
Aug 26, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 389 |
Aug 23, 2024 | 13.51 | 13.51 | 13.51 | 13.56 | 13.56 | 20 |
Aug 22, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
Aug 21, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
Aug 20, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 62 |
Aug 19, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
Aug 16, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 15 |
Aug 14, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
Aug 13, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 46 |
Aug 12, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
Aug 9, 2024 | 13.05 | 13.09 | 13.02 | 13.02 | 13.02 | 2,614 |
Aug 8, 2024 | 12.82 | 13.08 | 12.82 | 13.08 | 13.08 | 2,079 |
Aug 7, 2024 | 12.98 | 13.07 | 12.98 | 13.07 | 13.07 | 2,667 |
Aug 6, 2024 | 12.79 | 12.82 | 12.75 | 12.77 | 12.77 | 9,159 |
Aug 5, 2024 | 12.36 | 12.57 | 12.36 | 12.66 | 12.66 | 767 |
Aug 2, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Aug 1, 2024 | 13.74 | 13.74 | 13.50 | 13.50 | 13.50 | 2,673 |
Jul 31, 2024 | 13.79 | 13.80 | 13.75 | 13.82 | 13.82 | 2,331 |
Jul 30, 2024 | 13.64 | 13.64 | 13.60 | 13.60 | 13.60 | 488 |
Jul 29, 2024 | 13.65 | 13.65 | 13.64 | 13.60 | 13.60 | 7,413 |
Jul 26, 2024 | 13.47 | 13.49 | 13.47 | 13.58 | 13.58 | 551 |
Jul 25, 2024 | 13.33 | 13.42 | 13.32 | 13.43 | 13.43 | 3,457 |
Jul 24, 2024 | 13.66 | 13.67 | 13.62 | 13.56 | 13.56 | 3,875 |
Jul 23, 2024 | 13.79 | 13.80 | 13.75 | 13.80 | 13.80 | 1,636 |
Jul 22, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1,647 |
Jul 19, 2024 | 13.71 | 13.71 | 13.71 | 13.62 | 13.62 | 268 |
Jul 18, 2024 | 13.72 | 13.91 | 13.72 | 13.76 | 13.76 | 1,338 |
Jul 17, 2024 | 13.88 | 13.88 | 13.87 | 13.87 | 13.87 | 1,668 |
Jul 16, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 25,564 |
Jul 15, 2024 | 13.74 | 13.78 | 13.74 | 13.76 | 13.76 | 140 |
Jul 12, 2024 | 13.67 | 13.71 | 13.67 | 13.81 | 13.81 | 700 |
Jul 11, 2024 | 13.51 | 13.51 | 13.49 | 13.65 | 13.65 | 193 |
Jul 10, 2024 | 13.49 | 13.49 | 13.49 | 13.48 | 13.48 | 220 |
Jul 9, 2024 | 13.48 | 13.48 | 13.42 | 13.42 | 13.42 | 304 |
Jul 8, 2024 | 13.45 | 13.45 | 13.45 | 13.47 | 13.47 | 448 |
Jul 5, 2024 | 13.56 | 13.56 | 13.45 | 13.45 | 13.45 | 1,122 |
Jul 4, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 231 |
Jul 3, 2024 | 13.42 | 13.52 | 13.42 | 13.52 | 13.52 | 2,456 |
Jul 2, 2024 | 13.39 | 13.40 | 13.38 | 13.40 | 13.40 | 780 |
Jul 1, 2024 | 13.49 | 13.49 | 13.40 | 13.40 | 13.40 | 1,168 |
Jun 28, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
Jun 27, 2024 | 13.46 | 13.50 | 13.46 | 13.48 | 13.48 | 119 |
Jun 26, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 250 |
Jun 25, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 187 |
Jun 24, 2024 | 13.48 | 13.57 | 13.48 | 13.57 | 13.57 | 226 |
Jun 21, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Jun 20, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
Jun 19, 2024 | 13.50 | 13.50 | 13.45 | 13.46 | 13.46 | 759 |
Jun 18, 2024 | 13.45 | 13.47 | 13.45 | 13.46 | 13.46 | 597 |
Jun 17, 2024 | 13.35 | 13.39 | 13.34 | 13.39 | 13.39 | 1,438 |
Jun 14, 2024 | 13.33 | 13.34 | 13.29 | 13.34 | 13.34 | 582 |
Jun 13, 2024 | 13.42 | 13.45 | 13.42 | 13.45 | 13.45 | 832 |
Jun 12, 2024 | 13.48 | 13.60 | 13.48 | 13.60 | 13.60 | 2,706 |
Jun 11, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 38 |
Jun 10, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 469 |
Jun 7, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
Jun 6, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
Jun 5, 2024 | 13.35 | 13.35 | 13.35 | 13.43 | 13.43 | 45 |
Jun 4, 2024 | 13.36 | 13.36 | 13.27 | 13.27 | 13.27 | 132 |
Jun 3, 2024 | 13.58 | 13.58 | 13.42 | 13.42 | 13.42 | 222 |
May 31, 2024 | 13.46 | 13.46 | 13.44 | 13.39 | 13.39 | 711 |
May 30, 2024 | 13.36 | 13.39 | 13.36 | 13.37 | 13.37 | 245 |
May 29, 2024 | 13.46 | 13.46 | 13.35 | 13.35 | 13.35 | 213 |
May 28, 2024 | 13.58 | 13.58 | 13.52 | 13.52 | 13.52 | 180 |
May 27, 2024 | 13.63 | 13.68 | 13.63 | 13.66 | 13.66 | 6,569 |
May 24, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
May 23, 2024 | 13.69 | 13.74 | 13.68 | 13.69 | 13.69 | 16,156 |
May 22, 2024 | 13.58 | 13.61 | 13.55 | 13.63 | 13.63 | 19,700 |
May 21, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 131 |
May 20, 2024 | 13.63 | 13.63 | 13.62 | 13.69 | 13.69 | 400 |
May 17, 2024 | 13.62 | 13.62 | 13.62 | 13.57 | 13.57 | 115 |
May 16, 2024 | 13.74 | 13.74 | 13.74 | 13.65 | 13.65 | 555 |
May 15, 2024 | 13.68 | 13.78 | 13.68 | 13.78 | 13.78 | 1,173 |
May 14, 2024 | 13.66 | 13.71 | 13.65 | 13.65 | 13.65 | 2,183 |
Related Tickers
IDX VanEck Indonesia Index ETF
14.12
+1.64%
AIA iShares Asia 50 ETF
77.19
+1.49%
ECH iShares MSCI Chile ETF
32.99
+1.32%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.32
+0.13%
QLD ProShares Ultra QQQ
104.78
+1.05%
MMTM SPDR S&P 1500 Momentum Tilt ETF
253.54
+1.10%
EWT iShares MSCI Taiwan ETF
53.84
+1.05%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.08
+0.99%
FCOM Fidelity MSCI Communication Services Index ETF
59.97
+1.00%
FLTW Franklin FTSE Taiwan ETF
49.18
+0.94%
EUFN iShares MSCI Europe Financials ETF
31.11
+0.96%
EMGF iShares Emerging Markets Equity Factor ETF
49.65
+0.92%
CNYA iShares MSCI China A ETF
28.60
+0.92%
IXP iShares Global Comm Services ETF
103.73
+0.88%
IVW iShares S&P 500 Growth ETF
103.31
+0.84%
SMH VanEck Semiconductor ETF
247.52
+0.80%
PXH Invesco RAFI Emerging Markets ETF
22.83
+0.93%
SPEM SPDR Portfolio Emerging Markets ETF
41.79
+0.87%
IYW iShares U.S. Technology ETF
160.01
+0.84%
DWAT Arrow DWA Tactical: Macro ETF
11.93
+0.84%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.21
+0.83%
EWM iShares MSCI Malaysia ETF
25.07
+0.80%
EYLD Cambria Emerging Shareholder Yield ETF
33.91
+0.80%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
361.37
+0.80%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.95
+0.78%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.84
+0.76%
DEM WisdomTree Emerging Markets High Dividend Fund
44.02
+0.82%
RNEM First Trust Emerging Markets Equity Select ETF
54.88
+0.79%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.47
+0.77%
IWF iShares Russell 1000 Growth ETF
399.80
+0.79%
QTUM Defiance Quantum ETF
84.31
+0.84%
NULG Nuveen ESG Large-Cap Growth ETF
87.91
+0.78%
DFNL Davis Select Financial ETF
41.41
+0.78%
XLG Invesco S&P 500 Top 50 ETF
49.19
+0.74%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.75
+0.78%
VUG Vanguard Growth Index Fund ETF Shares
413.62
+0.76%
IGM iShares Expanded Tech Sector ETF
103.46
+0.77%
AIQ Global X Artificial Intelligence & Technology ETF
41.05
+0.84%
MGK Vanguard Mega Cap Growth Index Fund
345.57
+0.75%
IUSG iShares Core S&P U.S. Growth ETF
141.53
+0.74%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.89
+0.85%
FDD First Trust STOXX European Select Dividend Index Fund
14.81
+0.80%
BJUL Innovator U.S. Equity Buffer ETF - July
44.80
+0.01%
SCHG Schwab U.S. Large-Cap Growth ETF
27.60
+0.71%
IWY iShares Russell Top 200 Growth ETF
231.79
+0.73%
ILCG iShares Morningstar Growth ETF
91.00
+0.80%
ONEQ Fidelity Nasdaq Composite Index ETF
75.39
+0.72%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.55
+0.74%
ESGG FlexShares STOXX Global ESG Select Index Fund
178.44
+0.69%
VGT Vanguard Information Technology Index Fund ETF Shares
615.60
+0.67%
GXG Global X MSCI Colombia ETF
29.53
+0.85%
FTEC Fidelity MSCI Information Technology Index ETF
183.20
+0.72%
SPMO Invesco S&P 500 Momentum ETF
104.54
+0.68%
XLK The Technology Select Sector SPDR Fund
233.98
+0.58%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.27
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.66
+0.62%
EMXC iShares MSCI Emerging Markets ex China ETF
59.80
+0.61%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.02
+0.81%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.00
+0.59%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.31
+0.58%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.22
+0.58%
DSI iShares ESG MSCI KLD 400 ETF
110.00
+0.62%
IETC iShares U.S. Tech Independence Focused ETF
87.79
+0.51%
IXN iShares Global Tech ETF
85.21
+0.58%
QQQ Invesco QQQ Trust
518.32
+0.53%
XAR SPDR S&P Aerospace & Defense ETF
183.98
+0.54%
IOO iShares Global 100 ETF
102.25
+0.54%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.52
+0.58%
TOK iShares MSCI Kokusai ETF
119.94
+0.16%
TMFC Motley Fool 100 Index ETF
60.96
+0.52%
ROAM Hartford Multifactor Emerging Markets ETF
25.09
+0.52%
FLEU Franklin FTSE Eurozone ETF
29.82
+0.51%
XCEM Columbia EM Core ex-China ETF
32.06
+0.50%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.39
+0.56%
SPHB Invesco S&P 500 High Beta ETF
90.30
+0.55%
XLC The Communication Services Select Sector SPDR ETF Fund
100.64
+0.47%
IWP iShares Russell Mid-Cap Growth ETF
134.13
+0.35%
ROSC Hartford Multifactor Small Cap ETF
41.19
-0.18%
BLOK Amplify Transformational Data Sharing ETF
47.04
+0.41%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
128.12
+0.46%
OEF iShares S&P 100 ETF
287.20
+0.43%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.25
+0.43%
USMC Principal U.S. Mega-Cap ETF
59.88
+0.42%
EFAS Global X MSCI SuperDividend EAFE ETF
16.85
+0.42%
EPI WisdomTree India Earnings Fund
46.09
+0.40%
XNTK SPDR NYSE Technology ETF
220.96
+0.38%
ETHO Amplify Etho Climate Leadership U.S. ETF
57.60
-0.40%
XMMO Invesco S&P MidCap Momentum ETF
124.66
+0.37%
ESPO VanEck Video Gaming and eSports ETF
98.50
+0.37%
QLC FlexShares US Quality Large Cap Index Fund
67.40
+0.37%
MTUM iShares MSCI USA Momentum Factor ETF
228.44
+0.43%
MGC Vanguard Mega Cap Index Fund
213.20
+0.39%
AADR AdvisorShares Dorsey Wright ADR ETF
79.11
+0.36%
SOXX iShares Semiconductor ETF
214.43
+0.31%
SCHX Schwab U.S. Large-Cap ETF
23.29
+0.26%
CEFS Saba Closed-End Funds ETF
21.78
+0.32%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.63
+0.31%
POCT Innovator U.S. Equity Power Buffer ETF October
40.04
+0.30%
WOMN Impact Shares YWCA Women's Empowerment ETF
38.84
+0.30%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.82
+0.32%