Milan - Delayed Quote EUR
Amundi MSCI Indonesia UCITS ETF Acc (INDO.MI)
112.58
+2.44
+(2.22%)
At close: May 14 at 5:22:24 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 | 112.73 | 112.84 | 112.03 | 112.58 | 112.58 | 322 |
May 13, 2025 | 109.85 | 110.62 | 109.09 | 110.14 | 110.14 | 313 |
May 12, 2025 | 110.91 | 111.19 | 109.18 | 109.71 | 109.71 | 632 |
May 9, 2025 | 109.24 | 109.26 | 108.57 | 108.73 | 108.73 | 240 |
May 8, 2025 | 109.17 | 109.17 | 108.29 | 108.76 | 108.76 | 171 |
May 7, 2025 | 109.40 | 109.40 | 109.30 | 109.11 | 109.11 | 87 |
May 6, 2025 | 110.42 | 110.44 | 109.99 | 110.31 | 110.31 | 1,447 |
May 5, 2025 | 109.83 | 110.16 | 109.57 | 110.00 | 110.00 | 826 |
May 2, 2025 | 109.00 | 109.57 | 108.80 | 109.57 | 109.57 | 394 |
Apr 30, 2025 | 106.46 | 107.20 | 106.00 | 106.98 | 106.98 | 850 |
Apr 29, 2025 | 104.84 | 104.99 | 104.20 | 104.20 | 104.20 | 457 |
Apr 28, 2025 | 104.36 | 104.94 | 104.10 | 104.35 | 104.35 | 599 |
Apr 25, 2025 | 103.68 | 103.68 | 103.01 | 103.50 | 103.50 | 374 |
Apr 24, 2025 | 103.21 | 103.57 | 102.21 | 103.57 | 103.57 | 396 |
Apr 23, 2025 | 102.37 | 103.99 | 102.37 | 103.22 | 103.22 | 761 |
Apr 22, 2025 | 99.02 | 100.67 | 99.02 | 100.54 | 100.54 | 1,349 |
Apr 17, 2025 | 100.48 | 100.48 | 99.72 | 100.49 | 100.49 | 58 |
Apr 16, 2025 | 100.46 | 100.74 | 100.05 | 100.74 | 100.74 | 533 |
Apr 15, 2025 | 100.57 | 101.77 | 100.51 | 101.49 | 101.49 | 873 |
Apr 14, 2025 | 99.82 | 101.33 | 99.65 | 100.28 | 100.28 | 797 |
Apr 11, 2025 | 98.69 | 100.04 | 98.30 | 98.91 | 98.91 | 265 |
Apr 10, 2025 | 101.97 | 102.15 | 99.00 | 98.51 | 98.51 | 1,781 |
Apr 9, 2025 | 96.11 | 96.32 | 93.81 | 93.91 | 93.91 | 1,810 |
Apr 8, 2025 | 96.28 | 98.05 | 95.37 | 97.20 | 97.20 | 2,127 |
Apr 7, 2025 | 94.40 | 98.35 | 93.81 | 95.99 | 95.99 | 2,903 |
Apr 4, 2025 | 102.46 | 102.46 | 96.40 | 97.72 | 97.72 | 3,129 |
Apr 3, 2025 | 104.16 | 104.16 | 101.85 | 102.46 | 102.46 | 274 |
Apr 2, 2025 | 107.22 | 107.22 | 106.50 | 106.72 | 106.72 | 3,032 |
Apr 1, 2025 | 107.44 | 107.91 | 106.91 | 107.91 | 107.91 | 3,296 |
Mar 31, 2025 | 106.78 | 107.05 | 106.03 | 106.78 | 106.78 | 2,781 |
Mar 28, 2025 | 108.45 | 108.60 | 107.28 | 107.61 | 107.61 | 1,279 |
Mar 27, 2025 | 108.10 | 108.71 | 108.04 | 108.58 | 108.58 | 440 |
Mar 26, 2025 | 107.98 | 108.06 | 107.63 | 107.68 | 107.68 | 1,429 |
Mar 25, 2025 | 101.67 | 102.60 | 101.67 | 102.49 | 102.49 | 929 |
Mar 24, 2025 | 100.90 | 100.90 | 99.64 | 100.42 | 100.42 | 4,164 |
Mar 21, 2025 | 101.84 | 101.84 | 100.93 | 102.26 | 102.26 | 1,625 |
Mar 20, 2025 | 103.41 | 103.78 | 102.84 | 103.20 | 103.20 | 3,976 |
Mar 19, 2025 | 102.93 | 103.15 | 102.23 | 102.93 | 102.93 | 2,955 |
Mar 18, 2025 | 102.46 | 102.46 | 100.72 | 101.40 | 101.40 | 4,625 |
Mar 17, 2025 | 106.04 | 106.67 | 105.91 | 106.16 | 106.16 | 2,184 |
Mar 14, 2025 | 107.57 | 107.57 | 106.82 | 107.15 | 107.15 | 1,825 |
Mar 13, 2025 | 108.47 | 108.85 | 108.13 | 108.73 | 108.73 | 5,262 |
Mar 12, 2025 | 108.80 | 109.72 | 108.61 | 109.06 | 109.06 | 3,241 |
Mar 11, 2025 | 107.02 | 107.17 | 105.89 | 106.43 | 106.43 | 2,462 |
Mar 10, 2025 | 108.73 | 109.62 | 108.28 | 108.45 | 108.45 | 2,180 |
Mar 7, 2025 | 111.26 | 111.26 | 110.19 | 110.75 | 110.75 | 418 |
Mar 6, 2025 | 110.99 | 111.68 | 110.50 | 111.07 | 111.07 | 3,569 |
Mar 5, 2025 | 112.49 | 112.49 | 110.95 | 111.00 | 111.00 | 820 |
Mar 4, 2025 | 110.00 | 110.29 | 108.83 | 109.01 | 109.01 | 953 |
Mar 3, 2025 | 111.65 | 112.13 | 110.44 | 111.81 | 111.81 | 3,241 |
Feb 28, 2025 | 106.66 | 106.67 | 105.50 | 106.15 | 106.15 | 3,030 |
Feb 27, 2025 | 110.79 | 110.79 | 109.56 | 110.23 | 110.23 | 2,096 |
Feb 26, 2025 | 112.67 | 113.50 | 112.27 | 113.33 | 113.33 | 2,268 |
Feb 25, 2025 | 114.38 | 114.38 | 113.22 | 114.24 | 114.24 | 3,489 |
Feb 24, 2025 | 117.21 | 119.60 | 116.61 | 117.91 | 117.91 | 2,792 |
Feb 21, 2025 | 118.00 | 118.67 | 117.40 | 118.15 | 118.15 | 3,710 |
Feb 20, 2025 | 119.27 | 119.27 | 118.27 | 119.21 | 119.21 | 1,896 |
Feb 19, 2025 | 119.16 | 120.56 | 118.36 | 119.27 | 119.27 | 1,912 |
Feb 18, 2025 | 122.15 | 122.35 | 121.60 | 122.22 | 122.22 | 1,927 |
Feb 17, 2025 | 120.73 | 122.40 | 120.73 | 122.40 | 122.40 | 2,927 |
Feb 14, 2025 | 118.08 | 118.27 | 117.30 | 117.67 | 117.67 | 1,147 |
Feb 13, 2025 | 117.53 | 118.17 | 116.89 | 118.06 | 118.06 | 1,930 |
Feb 12, 2025 | 117.87 | 118.90 | 117.77 | 118.78 | 118.78 | 1,403 |
Feb 11, 2025 | 117.14 | 118.23 | 116.60 | 118.23 | 118.23 | 3,647 |
Feb 10, 2025 | 118.60 | 120.30 | 118.47 | 120.30 | 120.30 | 1,061 |
Feb 7, 2025 | 119.00 | 120.64 | 118.40 | 120.64 | 120.64 | 4,323 |
Feb 6, 2025 | 118.90 | 119.44 | 118.14 | 119.27 | 119.27 | 2,863 |
Feb 5, 2025 | 123.32 | 123.32 | 122.03 | 122.72 | 122.72 | 657 |
Feb 4, 2025 | 125.00 | 125.51 | 124.56 | 125.23 | 125.23 | 200 |
Feb 3, 2025 | 124.26 | 126.09 | 123.51 | 126.09 | 126.09 | 676 |
Jan 31, 2025 | 126.45 | 126.58 | 126.00 | 126.00 | 126.00 | 420 |
Jan 30, 2025 | 123.89 | 124.22 | 123.21 | 123.76 | 123.76 | 290 |
Jan 29, 2025 | 125.60 | 126.41 | 125.06 | 125.52 | 125.52 | 185 |
Jan 28, 2025 | 126.74 | 126.74 | 124.63 | 124.74 | 124.74 | 353 |
Jan 27, 2025 | 125.07 | 125.07 | 123.70 | 124.78 | 124.78 | 345 |
Jan 24, 2025 | 126.70 | 127.83 | 125.70 | 127.83 | 127.83 | 139 |
Jan 23, 2025 | 128.39 | 129.10 | 128.15 | 129.10 | 129.10 | 719 |
Jan 22, 2025 | 127.91 | 128.39 | 127.91 | 128.10 | 128.10 | 325 |
Jan 21, 2025 | 126.94 | 127.01 | 126.49 | 126.76 | 126.76 | 360 |
Jan 20, 2025 | 127.51 | 127.51 | 126.00 | 126.80 | 126.80 | 313 |
Jan 17, 2025 | 127.34 | 127.34 | 126.66 | 127.23 | 127.23 | 73 |
Jan 16, 2025 | 127.21 | 127.21 | 125.39 | 125.64 | 125.64 | 234 |
Jan 15, 2025 | 125.29 | 126.55 | 125.29 | 126.55 | 126.55 | 497 |
Jan 14, 2025 | 124.65 | 124.65 | 122.53 | 122.62 | 122.62 | 644 |
Jan 13, 2025 | 126.10 | 126.10 | 124.77 | 124.95 | 124.95 | 752 |
Jan 10, 2025 | 126.96 | 126.96 | 125.16 | 125.51 | 125.51 | 250 |
Jan 9, 2025 | 126.29 | 127.00 | 126.29 | 126.57 | 126.57 | 603 |
Jan 8, 2025 | 125.98 | 126.20 | 125.10 | 125.50 | 125.50 | 547 |
Jan 7, 2025 | 125.66 | 125.66 | 124.50 | 124.79 | 124.79 | 549 |
Jan 6, 2025 | 126.65 | 126.65 | 125.60 | 125.96 | 125.96 | 324 |
Jan 3, 2025 | 129.25 | 129.25 | 128.54 | 128.89 | 128.89 | 109 |
Jan 2, 2025 | 126.93 | 128.96 | 126.93 | 128.96 | 128.96 | 547 |
Dec 30, 2024 | 125.40 | 125.99 | 124.75 | 125.24 | 125.24 | 822 |
Dec 27, 2024 | 126.57 | 126.57 | 124.63 | 125.60 | 125.60 | 1,438 |
Dec 23, 2024 | 124.81 | 126.06 | 124.81 | 125.51 | 125.51 | 47 |
Dec 20, 2024 | 126.89 | 126.89 | 123.20 | 124.47 | 124.47 | 1,312 |
Dec 19, 2024 | 123.09 | 123.29 | 121.53 | 122.27 | 122.27 | 2,537 |
Dec 18, 2024 | 126.47 | 126.47 | 124.88 | 125.34 | 125.34 | 409 |
Dec 17, 2024 | 128.00 | 128.00 | 124.83 | 126.37 | 126.37 | 3,149 |
Dec 16, 2024 | 130.28 | 130.68 | 130.00 | 130.59 | 130.59 | 431 |
Dec 13, 2024 | 132.41 | 132.41 | 130.30 | 130.40 | 130.40 | 386 |
Dec 12, 2024 | 133.38 | 133.38 | 132.01 | 132.53 | 132.53 | 662 |
Dec 11, 2024 | 136.56 | 136.56 | 135.55 | 135.63 | 135.63 | 422 |
Dec 10, 2024 | 135.09 | 135.66 | 134.83 | 135.84 | 135.84 | 595 |
Dec 9, 2024 | 134.47 | 135.20 | 133.67 | 135.20 | 135.20 | 375 |
Dec 6, 2024 | 133.61 | 133.61 | 131.98 | 132.20 | 132.20 | 689 |
Dec 5, 2024 | 134.42 | 134.42 | 132.57 | 132.90 | 132.90 | 867 |
Dec 4, 2024 | 134.93 | 135.35 | 132.77 | 135.35 | 135.35 | 363 |
Dec 3, 2024 | 131.60 | 132.13 | 130.61 | 132.13 | 132.13 | 514 |
Dec 2, 2024 | 129.33 | 130.54 | 127.02 | 130.54 | 130.54 | 723 |
Nov 29, 2024 | 130.50 | 130.53 | 128.80 | 130.51 | 130.51 | 878 |
Nov 28, 2024 | 132.51 | 132.51 | 131.49 | 131.77 | 131.77 | 113 |
Nov 27, 2024 | 134.58 | 134.58 | 131.85 | 132.05 | 132.05 | 88 |
Nov 26, 2024 | 133.99 | 133.99 | 132.40 | 132.71 | 132.71 | 749 |
Nov 25, 2024 | 135.59 | 135.59 | 133.99 | 134.62 | 134.62 | 288 |
Nov 22, 2024 | 130.94 | 132.56 | 130.94 | 131.83 | 131.83 | 502 |
Nov 21, 2024 | 132.55 | 132.55 | 128.89 | 130.42 | 130.42 | 389 |
Nov 20, 2024 | 131.28 | 131.28 | 130.04 | 130.25 | 130.25 | 2,406 |
Nov 19, 2024 | 130.05 | 132.00 | 130.05 | 130.64 | 130.64 | 708 |
Nov 18, 2024 | 131.80 | 131.80 | 130.12 | 130.51 | 130.51 | 161 |
Nov 15, 2024 | 130.88 | 131.81 | 130.58 | 131.81 | 131.81 | 490 |
Nov 14, 2024 | 132.60 | 132.60 | 130.90 | 131.15 | 131.15 | 180 |
Nov 13, 2024 | 133.25 | 134.18 | 133.11 | 133.79 | 133.79 | 312 |
Nov 12, 2024 | 134.14 | 134.14 | 132.49 | 132.56 | 132.56 | 190 |
Nov 11, 2024 | 132.83 | 132.84 | 131.63 | 132.12 | 132.12 | 267 |
Nov 8, 2024 | 133.00 | 133.47 | 132.10 | 133.47 | 133.47 | 151 |
Nov 7, 2024 | 133.50 | 133.50 | 132.09 | 132.98 | 132.98 | 445 |
Nov 6, 2024 | 134.34 | 135.01 | 133.72 | 134.57 | 134.57 | 845 |
Nov 5, 2024 | 135.47 | 136.19 | 135.47 | 135.91 | 135.91 | 219 |
Nov 4, 2024 | 133.75 | 135.73 | 133.75 | 135.37 | 135.37 | 505 |
Nov 1, 2024 | 135.63 | 135.91 | 134.93 | 135.91 | 135.91 | 362 |
Oct 31, 2024 | 137.90 | 137.90 | 135.91 | 136.20 | 136.20 | 246 |
Oct 30, 2024 | 137.64 | 137.94 | 137.39 | 137.51 | 137.51 | 228 |
Oct 29, 2024 | 138.35 | 138.80 | 138.01 | 138.78 | 138.78 | 316 |
Oct 28, 2024 | 140.35 | 140.35 | 139.21 | 139.58 | 139.58 | 267 |
Oct 25, 2024 | 142.68 | 142.68 | 140.52 | 141.57 | 141.57 | 333 |
Oct 24, 2024 | 144.21 | 144.21 | 142.36 | 142.19 | 142.19 | 136 |
Oct 23, 2024 | 142.36 | 143.69 | 142.36 | 143.69 | 143.69 | 503 |
Oct 22, 2024 | 143.03 | 144.00 | 142.72 | 143.16 | 143.16 | 248 |
Oct 21, 2024 | 144.04 | 144.74 | 143.64 | 143.85 | 143.85 | 453 |
Oct 18, 2024 | 145.57 | 145.57 | 143.10 | 143.10 | 143.10 | 102 |
Oct 17, 2024 | 144.31 | 144.31 | 143.43 | 143.85 | 143.85 | 477 |
Oct 16, 2024 | 141.29 | 142.01 | 141.20 | 141.38 | 141.38 | 267 |
Oct 15, 2024 | 141.59 | 141.62 | 140.72 | 141.62 | 141.62 | 121 |
Oct 14, 2024 | 139.82 | 139.84 | 138.37 | 139.64 | 139.64 | 413 |
Oct 11, 2024 | 138.85 | 139.03 | 138.85 | 138.90 | 138.90 | 33 |
Oct 10, 2024 | 138.31 | 138.31 | 136.77 | 137.63 | 137.63 | 256 |
Oct 9, 2024 | 138.29 | 138.70 | 138.08 | 138.47 | 138.47 | 216 |
Oct 8, 2024 | 138.30 | 139.27 | 138.05 | 139.27 | 139.27 | 461 |
Oct 7, 2024 | 137.53 | 137.53 | 135.26 | 135.58 | 135.58 | 349 |
Oct 4, 2024 | 139.18 | 139.18 | 136.93 | 138.94 | 138.94 | 762 |
Oct 3, 2024 | 140.12 | 140.12 | 138.40 | 138.61 | 138.61 | 433 |
Oct 2, 2024 | 141.32 | 141.32 | 140.28 | 140.94 | 140.94 | 271 |
Oct 1, 2024 | 142.09 | 143.42 | 141.88 | 142.77 | 142.77 | 1,405 |
Sep 30, 2024 | 142.46 | 142.47 | 139.62 | 140.59 | 140.59 | 1,429 |
Sep 27, 2024 | 144.99 | 144.99 | 143.31 | 144.88 | 144.88 | 593 |
Sep 26, 2024 | 144.89 | 146.34 | 144.55 | 145.02 | 145.02 | 270 |
Sep 25, 2024 | 145.08 | 146.82 | 144.70 | 146.45 | 146.45 | 538 |
Sep 24, 2024 | 148.29 | 148.46 | 147.39 | 148.24 | 148.24 | 351 |
Sep 23, 2024 | 147.16 | 148.49 | 145.34 | 148.41 | 148.41 | 2,081 |
Sep 20, 2024 | 146.96 | 146.96 | 145.40 | 145.41 | 145.41 | 519 |
Sep 19, 2024 | 146.18 | 147.61 | 145.93 | 147.09 | 147.09 | 1,290 |
Sep 18, 2024 | 144.25 | 144.95 | 142.93 | 144.69 | 144.69 | 580 |
Sep 17, 2024 | 143.00 | 143.90 | 142.94 | 143.45 | 143.45 | 533 |
Sep 16, 2024 | 142.13 | 142.22 | 140.87 | 142.22 | 142.22 | 1,175 |
Sep 13, 2024 | 141.99 | 142.13 | 140.86 | 142.11 | 142.11 | 492 |
Sep 12, 2024 | 142.00 | 142.70 | 141.43 | 141.90 | 141.90 | 1,147 |
Sep 11, 2024 | 141.27 | 141.41 | 140.22 | 140.86 | 140.86 | 1,152 |
Sep 10, 2024 | 140.55 | 141.18 | 140.24 | 140.65 | 140.65 | 1,264 |
Sep 9, 2024 | 139.78 | 140.52 | 139.78 | 140.10 | 140.10 | 190 |
Sep 6, 2024 | 139.99 | 140.74 | 139.65 | 139.80 | 139.80 | 1,284 |
Sep 5, 2024 | 139.97 | 139.97 | 138.75 | 139.41 | 139.41 | 206 |
Sep 4, 2024 | 138.11 | 139.38 | 138.06 | 138.93 | 138.93 | 115 |
Sep 3, 2024 | 138.69 | 138.69 | 137.30 | 138.02 | 138.02 | 280 |
Sep 2, 2024 | 138.70 | 139.99 | 137.90 | 139.58 | 139.58 | 769 |
Aug 30, 2024 | 137.62 | 139.14 | 137.61 | 138.58 | 138.58 | 233 |
Aug 29, 2024 | 138.89 | 139.57 | 138.30 | 139.53 | 139.53 | 1,355 |
Aug 28, 2024 | 138.87 | 138.87 | 137.98 | 138.66 | 138.66 | 200 |
Aug 27, 2024 | 136.96 | 137.34 | 136.48 | 136.69 | 136.69 | 213 |
Aug 26, 2024 | 138.35 | 138.80 | 138.10 | 138.35 | 138.35 | 267 |
Aug 23, 2024 | 137.27 | 137.84 | 136.80 | 136.80 | 136.80 | 163 |
Aug 22, 2024 | 136.46 | 136.47 | 134.54 | 135.47 | 135.47 | 665 |
Aug 21, 2024 | 138.73 | 138.75 | 138.04 | 138.12 | 138.12 | 307 |
Aug 20, 2024 | 137.81 | 138.63 | 137.81 | 138.32 | 138.32 | 654 |
Aug 19, 2024 | 135.99 | 136.93 | 135.99 | 136.64 | 136.64 | 441 |
Aug 16, 2024 | 136.34 | 136.34 | 135.20 | 135.60 | 135.60 | 161 |
Aug 14, 2024 | 135.12 | 135.40 | 135.02 | 135.13 | 135.13 | 504 |
Aug 13, 2024 | 133.06 | 133.72 | 133.06 | 133.44 | 133.44 | 236 |
Aug 12, 2024 | 131.02 | 131.88 | 131.02 | 131.46 | 131.46 | 115 |
Aug 9, 2024 | 131.28 | 131.76 | 131.20 | 131.15 | 131.15 | 133 |
Aug 8, 2024 | 130.39 | 131.51 | 130.29 | 131.47 | 131.47 | 2,122 |
Aug 7, 2024 | 129.36 | 130.05 | 129.02 | 129.03 | 129.03 | 527 |
Aug 6, 2024 | 127.96 | 127.96 | 126.98 | 126.72 | 126.72 | 28 |
Aug 5, 2024 | 125.74 | 125.74 | 123.22 | 124.69 | 124.69 | 1,509 |
Aug 2, 2024 | 131.95 | 132.02 | 129.12 | 129.26 | 129.26 | 565 |
Aug 1, 2024 | 131.44 | 132.68 | 131.44 | 131.65 | 131.65 | 709 |
Jul 31, 2024 | 129.55 | 130.00 | 129.55 | 130.11 | 130.11 | 21 |
Jul 30, 2024 | 129.08 | 129.18 | 128.44 | 128.74 | 128.74 | 554 |
Jul 29, 2024 | 129.74 | 130.41 | 129.74 | 129.49 | 129.49 | 643 |
Jul 26, 2024 | 130.53 | 130.53 | 129.47 | 129.86 | 129.86 | 491 |
Jul 25, 2024 | 129.08 | 129.33 | 128.59 | 129.05 | 129.05 | 447 |
Jul 24, 2024 | 129.24 | 129.63 | 129.10 | 129.24 | 129.24 | 513 |
Jul 23, 2024 | 130.54 | 130.65 | 130.30 | 130.59 | 130.59 | 202 |
Jul 22, 2024 | 130.44 | 130.75 | 130.39 | 130.51 | 130.51 | 272 |
Jul 19, 2024 | 129.69 | 130.43 | 129.61 | 129.84 | 129.84 | 282 |
Jul 18, 2024 | 130.73 | 130.91 | 130.16 | 130.19 | 130.19 | 283 |
Jul 17, 2024 | 129.12 | 129.63 | 128.20 | 128.31 | 128.31 | 857 |
Jul 16, 2024 | 128.84 | 128.84 | 127.84 | 128.48 | 128.48 | 731 |
Jul 15, 2024 | 129.70 | 129.70 | 128.65 | 129.39 | 129.39 | 1,727 |
Jul 12, 2024 | 131.31 | 131.87 | 130.95 | 131.87 | 131.87 | 430 |
Jul 11, 2024 | 130.38 | 131.00 | 130.27 | 130.40 | 130.40 | 1,597 |
Jul 10, 2024 | 129.97 | 130.49 | 129.50 | 130.05 | 130.05 | 930 |
Jul 9, 2024 | 129.65 | 129.65 | 129.04 | 129.39 | 129.39 | 610 |
Jul 8, 2024 | 128.00 | 128.47 | 127.57 | 128.41 | 128.41 | 245 |
Jul 5, 2024 | 128.55 | 128.55 | 128.02 | 128.16 | 128.16 | 533 |
Jul 4, 2024 | 127.99 | 128.20 | 127.04 | 126.95 | 126.95 | 523 |
Jul 3, 2024 | 126.80 | 127.46 | 126.69 | 127.40 | 127.40 | 164 |
Jul 2, 2024 | 127.07 | 127.07 | 126.18 | 126.54 | 126.54 | 2,104 |
Jul 1, 2024 | 126.69 | 127.46 | 126.52 | 127.03 | 127.03 | 1,328 |
Jun 28, 2024 | 127.22 | 127.32 | 126.22 | 125.92 | 125.92 | 1,105 |
Jun 27, 2024 | 124.24 | 124.56 | 123.96 | 124.01 | 124.01 | 385 |
Jun 26, 2024 | 122.98 | 122.98 | 121.30 | 121.45 | 121.45 | 454 |
Jun 25, 2024 | 122.20 | 122.25 | 121.90 | 121.90 | 121.90 | 2,069 |
Jun 24, 2024 | 124.13 | 124.13 | 122.90 | 122.97 | 122.97 | 374 |
Jun 21, 2024 | 122.35 | 123.38 | 122.35 | 123.24 | 123.24 | 563 |
Jun 20, 2024 | 119.16 | 120.19 | 119.16 | 119.52 | 119.52 | 2,195 |
Jun 19, 2024 | 119.21 | 119.21 | 117.81 | 118.25 | 118.25 | 612 |
Jun 18, 2024 | 118.99 | 119.32 | 118.16 | 119.22 | 119.22 | 780 |
Jun 17, 2024 | 118.39 | 118.59 | 117.96 | 118.47 | 118.47 | 1,398 |
Jun 14, 2024 | 120.12 | 120.12 | 118.15 | 118.38 | 118.38 | 496 |
Jun 13, 2024 | 122.31 | 122.31 | 120.58 | 120.89 | 120.89 | 1,747 |
Jun 12, 2024 | 122.15 | 123.08 | 121.83 | 122.18 | 122.18 | 628 |
Jun 11, 2024 | 123.52 | 123.52 | 121.65 | 122.37 | 122.37 | 279 |
Jun 10, 2024 | 124.11 | 125.09 | 124.11 | 124.96 | 124.96 | 353 |
Jun 7, 2024 | 123.58 | 123.64 | 123.20 | 123.27 | 123.27 | 807 |
Jun 6, 2024 | 123.81 | 125.05 | 123.73 | 124.36 | 124.36 | 1,244 |
Jun 5, 2024 | 123.90 | 123.98 | 122.81 | 123.52 | 123.52 | 1,254 |
Jun 4, 2024 | 126.30 | 126.30 | 124.69 | 124.69 | 124.69 | 777 |
Jun 3, 2024 | 124.33 | 125.47 | 124.00 | 124.35 | 124.35 | 1,491 |
May 31, 2024 | 122.57 | 122.84 | 121.56 | 121.72 | 121.72 | 1,534 |
May 30, 2024 | 124.14 | 124.14 | 121.74 | 122.08 | 122.08 | 4,392 |
May 29, 2024 | 124.92 | 124.92 | 123.81 | 124.24 | 124.24 | 2,364 |
May 28, 2024 | 126.90 | 127.32 | 126.45 | 126.45 | 126.45 | 1,607 |
May 27, 2024 | 127.63 | 127.63 | 125.58 | 126.59 | 126.59 | 3,330 |
May 24, 2024 | 128.02 | 128.02 | 127.47 | 127.69 | 127.69 | 2,462 |
May 23, 2024 | 128.57 | 128.70 | 127.72 | 128.32 | 128.32 | 2,492 |
May 22, 2024 | 130.00 | 130.00 | 128.00 | 128.50 | 128.50 | 2,050 |
May 21, 2024 | 128.81 | 128.81 | 127.51 | 128.30 | 128.30 | 2,614 |
May 20, 2024 | 131.43 | 131.82 | 129.66 | 131.82 | 131.82 | 2,515 |
May 17, 2024 | 133.31 | 133.31 | 132.56 | 132.79 | 132.79 | 2,312 |
May 16, 2024 | 130.74 | 131.67 | 130.50 | 131.20 | 131.20 | 2,032 |
May 15, 2024 | 129.28 | 130.27 | 129.14 | 130.07 | 130.07 | 1,348 |
May 14, 2024 | 127.93 | 128.41 | 127.09 | 127.85 | 127.85 | 2,350 |
Related Tickers
ECH iShares MSCI Chile ETF
33.24
+2.09%
IDX VanEck Indonesia Index ETF
14.12
+1.66%
AIA iShares Asia 50 ETF
77.07
+1.33%
QLD ProShares Ultra QQQ
104.93
+1.20%
FCOM Fidelity MSCI Communication Services Index ETF
60.01
+1.08%
SMH VanEck Semiconductor ETF
247.99
+0.99%
IYW iShares U.S. Technology ETF
160.17
+0.95%
EWT iShares MSCI Taiwan ETF
53.77
+0.92%
RNEM First Trust Emerging Markets Equity Select ETF
54.95
+0.92%
IXP iShares Global Comm Services ETF
103.77
+0.92%
NULG Nuveen ESG Large-Cap Growth ETF
87.99
+0.87%
EYLD Cambria Emerging Shareholder Yield ETF
33.93
+0.86%
CNYA iShares MSCI China A ETF
28.58
+0.85%
IGM iShares Expanded Tech Sector ETF
103.53
+0.84%
EWM iShares MSCI Malaysia ETF
25.07
+0.80%
FLTW Franklin FTSE Taiwan ETF
49.11
+0.80%
SPMO Invesco S&P 500 Momentum ETF
104.66
+0.80%
EMGF iShares Emerging Markets Equity Factor ETF
49.58
+0.78%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.00
+0.76%
ILCG iShares Morningstar Growth ETF
90.96
+0.75%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.05
+0.75%
PXH Invesco RAFI Emerging Markets ETF
22.79
+0.75%
SPEM SPDR Portfolio Emerging Markets ETF
41.74
+0.75%
ONEQ Fidelity Nasdaq Composite Index ETF
75.41
+0.75%
VUG Vanguard Growth Index Fund ETF Shares
413.57
+0.75%
MGK Vanguard Mega Cap Growth Index Fund
345.54
+0.75%
IWF iShares Russell 1000 Growth ETF
399.62
+0.74%
IVW iShares S&P 500 Growth ETF
103.21
+0.74%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.81
+0.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.47
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.43
+0.72%
IWY iShares Russell Top 200 Growth ETF
231.76
+0.71%
VGT Vanguard Information Technology Index Fund ETF Shares
615.83
+0.71%
FTEC Fidelity MSCI Information Technology Index ETF
183.18
+0.71%
SCHG Schwab U.S. Large-Cap Growth ETF
27.59
+0.69%
AIQ Global X Artificial Intelligence & Technology ETF
40.99
+0.69%
IUSG iShares Core S&P U.S. Growth ETF
141.44
+0.68%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.84
+0.67%
EUFN iShares MSCI Europe Financials ETF
31.01
+0.65%
XLK The Technology Select Sector SPDR Fund
234.13
+0.65%
DEM WisdomTree Emerging Markets High Dividend Fund
43.94
+0.64%
IXN iShares Global Tech ETF
85.25
+0.63%
XLG Invesco S&P 500 Top 50 ETF
49.13
+0.61%
QQQ Invesco QQQ Trust
518.68
+0.60%
CEFS Saba Closed-End Funds ETF
21.84
+0.60%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.98
+0.60%
DSI iShares ESG MSCI KLD 400 ETF
109.92
+0.55%
TMFC Motley Fool 100 Index ETF
60.96
+0.53%
XLC The Communication Services Select Sector SPDR ETF Fund
100.69
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
87.78
+0.50%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.17
+0.49%
SOXX iShares Semiconductor ETF
214.79
+0.48%
ESPO VanEck Video Gaming and eSports ETF
98.60
+0.48%
FDD First Trust STOXX European Select Dividend Index Fund
14.76
+0.48%
EWW iShares MSCI Mexico ETF
59.36
+0.47%
AADR AdvisorShares Dorsey Wright ADR ETF
79.20
+0.47%
MTUM iShares MSCI USA Momentum Factor ETF
228.50
+0.45%
MLPX Global X MLP & Energy Infrastructure ETF
61.11
+0.44%
QTUM Defiance Quantum ETF
83.97
+0.44%
PFFR InfraCap REIT Preferred ETF
18.22
+0.44%
ENFR Alerian Energy Infrastructure ETF
31.59
+0.44%
PSI Invesco Semiconductors ETF
54.44
+0.42%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
359.95
+0.40%
IWP iShares Russell Mid-Cap Growth ETF
134.19
+0.40%
XLY The Consumer Discretionary Select Sector SPDR Fund
216.11
+0.39%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.22
+0.37%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.47
+0.37%
IOO iShares Global 100 ETF
102.07
+0.36%
CHIQ Global X MSCI China Consumer Discretionary ETF
22.47
+0.36%
EMXC iShares MSCI Emerging Markets ex China ETF
59.65
+0.35%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.98
+0.35%
XNTK SPDR NYSE Technology ETF
220.89
+0.35%
EFAS Global X MSCI SuperDividend EAFE ETF
16.84
+0.35%
GVIP Goldman Sachs Hedge Industry VIP ETF
130.60
+0.35%
XAR SPDR S&P Aerospace & Defense ETF
183.59
+0.33%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.41
+0.33%
SPXV ProShares S&P 500 ex-Health Care ETF
64.37
+0.33%
OEF iShares S&P 100 ETF
286.91
+0.33%
POCT Innovator U.S. Equity Power Buffer ETF October
40.04
+0.30%
USMC Principal U.S. Mega-Cap ETF
59.80
+0.29%
HEDJ WisdomTree Europe Hedged Equity Fund
49.34
+0.28%
TOK iShares MSCI Kokusai ETF
120.09
+0.28%
ATMP Barclays ETN+ Select MLP ETN
29.56
+0.28%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.81
+0.26%
EPI WisdomTree India Earnings Fund
46.02
+0.26%
MGC Vanguard Mega Cap Index Fund
212.93
+0.26%
PWB Invesco Dynamic Large Cap Growth ETF
109.08
+0.26%
BAPR Innovator U.S. Equity Buffer ETF - April
43.83
+0.25%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.23
+0.25%
SPHB Invesco S&P 500 High Beta ETF
90.03
+0.24%
IWL iShares Russell Top 200 ETF
144.98
+0.24%
BLOK Amplify Transformational Data Sharing ETF
46.96
+0.23%
FCEF First Trust Income Opportunity ETF
21.59
+0.23%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.26
+0.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.41
+0.20%
ROAM Hartford Multifactor Emerging Markets ETF
25.01
+0.20%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.24
+0.19%
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.75
+0.19%
FBZ First Trust Brazil AlphaDEX Fund
11.21
+0.18%
QLC FlexShares US Quality Large Cap Index Fund
67.27
+0.18%