LSE - Delayed Quote GBP
Amundi MSCI New Energy UCITS ETF Dist (NRJL.L)
21.03
+0.10
+(0.47%)
At close: May 9 at 11:07:04 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 | 21.05 | 21.05 | 21.02 | 21.03 | 21.03 | 165 |
May 8, 2025 | 21.00 | 21.02 | 20.81 | 20.94 | 20.94 | 253 |
May 7, 2025 | 20.71 | 20.76 | 20.71 | 20.77 | 20.77 | 9 |
May 6, 2025 | 20.75 | 20.84 | 20.59 | 20.81 | 20.81 | 1,320 |
May 2, 2025 | 20.60 | 20.61 | 20.50 | 20.79 | 20.79 | 1,408 |
May 1, 2025 | 20.33 | 20.52 | 20.33 | 20.56 | 20.56 | 11,240 |
Apr 30, 2025 | 20.50 | 20.50 | 20.08 | 20.17 | 20.17 | 11 |
Apr 29, 2025 | 20.42 | 20.43 | 20.38 | 20.43 | 20.43 | 471 |
Apr 28, 2025 | 20.18 | 20.58 | 20.18 | 20.18 | 20.18 | 1,308 |
Apr 25, 2025 | 20.45 | 20.45 | 20.44 | 20.42 | 20.42 | 135 |
Apr 24, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
Apr 23, 2025 | 20.34 | 20.34 | 20.34 | 20.16 | 20.16 | 1 |
Apr 22, 2025 | 19.41 | 19.62 | 19.41 | 19.82 | 19.82 | 1,162 |
Apr 17, 2025 | 19.83 | 19.83 | 19.83 | 19.92 | 19.92 | 1 |
Apr 16, 2025 | 19.64 | 19.72 | 19.64 | 19.78 | 19.78 | 2 |
Apr 15, 2025 | 19.84 | 19.84 | 19.79 | 19.79 | 19.79 | 447 |
Apr 14, 2025 | 19.73 | 19.73 | 19.59 | 19.68 | 19.68 | 7,002 |
Apr 11, 2025 | 19.34 | 19.34 | 19.34 | 19.22 | 19.22 | 1,077 |
Apr 10, 2025 | 19.98 | 19.98 | 19.98 | 19.13 | 19.13 | 2,222 |
Apr 9, 2025 | 18.08 | 18.56 | 18.08 | 18.39 | 18.39 | 1,169 |
Apr 8, 2025 | 19.01 | 19.05 | 18.75 | 18.92 | 18.92 | 166 |
Apr 7, 2025 | 18.00 | 18.83 | 17.99 | 18.58 | 18.58 | 381 |
Apr 4, 2025 | 19.92 | 19.98 | 18.88 | 18.98 | 18.98 | 1,983 |
Apr 3, 2025 | 19.91 | 19.96 | 19.84 | 19.89 | 19.89 | 1 |
Apr 2, 2025 | 20.30 | 20.40 | 20.11 | 20.35 | 20.35 | 704 |
Apr 1, 2025 | 19.91 | 20.21 | 19.91 | 20.22 | 20.22 | 85 |
Mar 31, 2025 | 20.09 | 20.09 | 19.93 | 19.93 | 19.93 | 1,363 |
Mar 28, 2025 | 20.28 | 20.31 | 20.24 | 20.22 | 20.22 | 7 |
Mar 27, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
Mar 26, 2025 | 20.91 | 20.91 | 20.63 | 20.65 | 20.65 | 1,749 |
Mar 25, 2025 | 20.65 | 20.82 | 20.65 | 20.69 | 20.69 | 248 |
Mar 24, 2025 | 20.94 | 20.94 | 20.94 | 20.89 | 20.89 | 237 |
Mar 21, 2025 | 20.97 | 20.99 | 20.89 | 20.90 | 20.90 | 383 |
Mar 20, 2025 | 21.13 | 21.16 | 21.00 | 20.96 | 20.96 | 10 |
Mar 19, 2025 | 20.88 | 20.90 | 20.88 | 21.01 | 21.01 | 163 |
Mar 18, 2025 | 20.81 | 21.00 | 20.81 | 20.77 | 20.77 | 196 |
Mar 17, 2025 | 20.39 | 20.55 | 20.39 | 20.83 | 20.83 | 167 |
Mar 14, 2025 | 20.51 | 20.51 | 20.30 | 20.51 | 20.51 | 12,793 |
Mar 13, 2025 | 20.25 | 20.25 | 20.25 | 20.18 | 20.18 | 1,198 |
Mar 12, 2025 | 20.18 | 20.42 | 20.18 | 20.32 | 20.32 | 2,259 |
Mar 11, 2025 | 20.25 | 20.31 | 20.14 | 20.12 | 20.12 | 5 |
Mar 10, 2025 | 19.87 | 20.27 | 19.87 | 20.04 | 20.04 | 192 |
Mar 7, 2025 | 20.06 | 20.06 | 20.06 | 20.11 | 20.11 | 2,690 |
Mar 6, 2025 | 20.19 | 20.28 | 20.12 | 20.28 | 20.28 | 5 |
Mar 5, 2025 | 20.14 | 20.32 | 20.00 | 20.11 | 20.11 | 557 |
Mar 4, 2025 | 20.14 | 20.14 | 19.87 | 19.79 | 19.79 | 2,075 |
Mar 3, 2025 | 20.72 | 20.75 | 20.72 | 20.40 | 20.40 | 739 |
Feb 28, 2025 | 20.59 | 20.59 | 20.42 | 20.54 | 20.54 | 1,913 |
Feb 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Feb 26, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
Feb 25, 2025 | 20.81 | 20.81 | 20.81 | 20.47 | 20.47 | 1,120 |
Feb 24, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
Feb 21, 2025 | 21.41 | 21.41 | 21.41 | 21.06 | 21.06 | 750 |
Feb 20, 2025 | 21.34 | 21.52 | 21.34 | 21.23 | 21.23 | 4,574 |
Feb 19, 2025 | 21.28 | 21.28 | 21.27 | 21.33 | 21.33 | 8,520 |
Feb 18, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Feb 17, 2025 | 21.23 | 21.23 | 20.98 | 21.10 | 21.10 | 158 |
Feb 14, 2025 | 20.97 | 21.09 | 20.97 | 21.07 | 21.07 | 1,290 |
Feb 13, 2025 | 21.13 | 21.13 | 21.13 | 21.21 | 21.21 | 7 |
Feb 12, 2025 | 21.12 | 21.12 | 21.12 | 21.06 | 21.06 | 1,514 |
Feb 11, 2025 | 21.17 | 21.17 | 21.17 | 21.13 | 21.13 | 4 |
Feb 10, 2025 | 21.20 | 21.21 | 21.20 | 21.22 | 21.22 | 21 |
Feb 7, 2025 | 21.16 | 21.16 | 21.16 | 21.11 | 21.11 | 7 |
Feb 6, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Feb 5, 2025 | 20.81 | 21.02 | 20.81 | 21.03 | 21.03 | 646 |
Feb 4, 2025 | 21.03 | 21.03 | 21.03 | 20.92 | 20.92 | 1 |
Feb 3, 2025 | 20.96 | 21.07 | 20.86 | 20.97 | 20.97 | 1,543 |
Jan 31, 2025 | 21.58 | 21.58 | 21.44 | 21.55 | 21.55 | 207 |
Jan 30, 2025 | 21.33 | 21.41 | 21.24 | 21.45 | 21.45 | 46 |
Jan 29, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
Jan 28, 2025 | 20.91 | 20.98 | 20.91 | 20.67 | 20.67 | 2,314 |
Jan 27, 2025 | 21.32 | 21.32 | 21.22 | 20.84 | 20.84 | 138 |
Jan 24, 2025 | 22.27 | 22.27 | 22.27 | 22.25 | 22.25 | 1,225 |
Jan 23, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Jan 22, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Jan 21, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
Jan 20, 2025 | 22.52 | 22.52 | 22.52 | 22.43 | 22.43 | 188 |
Jan 17, 2025 | 22.43 | 22.46 | 22.33 | 22.47 | 22.47 | 47 |
Jan 16, 2025 | 22.16 | 22.16 | 22.16 | 22.08 | 22.08 | 22 |
Jan 15, 2025 | 21.70 | 21.70 | 21.70 | 22.13 | 22.13 | 380 |
Jan 14, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1,526 |
Jan 13, 2025 | 21.54 | 21.69 | 21.54 | 21.25 | 21.25 | 817 |
Jan 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Jan 9, 2025 | 22.34 | 22.34 | 22.34 | 22.20 | 22.20 | 11 |
Jan 8, 2025 | 22.50 | 22.50 | 22.29 | 22.10 | 22.10 | 630 |
Jan 7, 2025 | 22.53 | 22.53 | 22.53 | 22.51 | 22.51 | 191 |
Jan 6, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Jan 3, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
Jan 2, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Dec 31, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Dec 30, 2024 | 21.55 | 21.55 | 21.55 | 21.43 | 21.43 | 472 |
Dec 27, 2024 | 21.83 | 21.83 | 21.72 | 21.55 | 21.55 | 755 |
Dec 24, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Dec 23, 2024 | 21.68 | 21.72 | 21.68 | 21.73 | 21.73 | 310 |
Dec 20, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
Dec 19, 2024 | 21.28 | 21.28 | 21.28 | 21.42 | 21.42 | 1,371 |
Dec 18, 2024 | 21.81 | 21.81 | 21.77 | 21.74 | 21.74 | 8,887 |
Dec 17, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Dec 16, 2024 | 22.00 | 22.00 | 21.95 | 21.87 | 21.87 | 62 |
Dec 13, 2024 | 22.10 | 22.10 | 22.10 | 21.93 | 21.93 | 9 |
Dec 12, 2024 | 22.00 | 22.00 | 22.00 | 21.93 | 21.93 | 2,825 |
Dec 11, 2024 | 21.82 | 22.04 | 21.82 | 21.99 | 21.99 | 297 |
Dec 10, 2024 | 22.00 | 22.00 | 22.00 | 21.91 | 21.91 | 933 |
Dec 9, 2024 | 22.50 | 22.70 | 22.42 | 22.70 | 22.70 | 294 |
Dec 6, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
Dec 5, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Dec 4, 2024 | 22.64 | 22.82 | 22.64 | 22.59 | 22.59 | 296 |
Dec 3, 2024 | 22.91 | 22.91 | 22.91 | 22.82 | 22.82 | 163 |
Dec 2, 2024 | 22.80 | 22.97 | 22.80 | 22.96 | 22.96 | 1,039 |
Nov 29, 2024 | 22.94 | 22.94 | 22.94 | 22.97 | 22.97 | 131 |
Nov 28, 2024 | 22.95 | 22.95 | 22.95 | 23.02 | 23.02 | 527 |
Nov 27, 2024 | 23.01 | 23.01 | 22.87 | 22.91 | 22.91 | 826 |
Nov 26, 2024 | 23.06 | 23.06 | 22.94 | 22.96 | 22.96 | 269 |
Nov 25, 2024 | 23.06 | 23.06 | 23.06 | 23.09 | 23.09 | 308 |
Nov 22, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Nov 21, 2024 | 22.54 | 22.55 | 22.54 | 22.73 | 22.73 | 789 |
Nov 20, 2024 | 22.48 | 22.48 | 22.40 | 22.45 | 22.45 | 9,589 |
Nov 19, 2024 | 22.55 | 22.55 | 22.55 | 22.45 | 22.45 | 46 |
Nov 18, 2024 | 22.68 | 22.68 | 22.68 | 22.47 | 22.47 | 2,414 |
Nov 15, 2024 | 22.50 | 22.50 | 22.49 | 22.57 | 22.57 | 948 |
Nov 14, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Nov 13, 2024 | 22.25 | 22.25 | 22.20 | 22.29 | 22.29 | 1,362 |
Nov 12, 2024 | 22.39 | 22.39 | 21.92 | 21.89 | 21.89 | 661 |
Nov 11, 2024 | 22.10 | 22.27 | 22.10 | 22.22 | 22.22 | 17,142 |
Nov 8, 2024 | 21.94 | 21.99 | 21.93 | 21.87 | 21.87 | 11,628 |
Nov 7, 2024 | 21.94 | 22.08 | 21.94 | 22.20 | 22.20 | 3,025 |
Nov 6, 2024 | 22.05 | 22.20 | 21.99 | 21.91 | 21.91 | 8,267 |
Nov 5, 2024 | 22.91 | 22.95 | 22.91 | 23.00 | 23.00 | 96 |
Nov 4, 2024 | 23.08 | 23.08 | 23.08 | 23.26 | 23.26 | 183 |
Nov 1, 2024 | 22.91 | 22.93 | 22.82 | 22.91 | 22.91 | 964 |
Oct 31, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Oct 30, 2024 | 22.65 | 22.65 | 22.65 | 22.67 | 22.67 | 4 |
Oct 29, 2024 | 23.12 | 23.12 | 22.90 | 22.82 | 22.82 | 1,065 |
Oct 28, 2024 | 23.01 | 23.05 | 23.01 | 23.22 | 23.22 | 622 |
Oct 25, 2024 | 23.01 | 23.01 | 23.01 | 22.94 | 22.94 | 2,333 |
Oct 24, 2024 | 22.74 | 22.74 | 22.74 | 22.78 | 22.78 | 67 |
Oct 23, 2024 | 22.90 | 22.90 | 22.61 | 22.66 | 22.66 | 200 |
Oct 22, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Oct 21, 2024 | 22.85 | 22.97 | 22.85 | 22.87 | 22.87 | 176 |
Oct 18, 2024 | 22.97 | 22.97 | 22.97 | 22.94 | 22.94 | 6 |
Oct 17, 2024 | 23.17 | 23.17 | 22.93 | 22.98 | 22.98 | 11 |
Oct 16, 2024 | 22.83 | 22.95 | 22.83 | 23.00 | 23.00 | 944 |
Oct 15, 2024 | 23.29 | 23.29 | 23.02 | 22.81 | 22.81 | 1,017 |
Oct 14, 2024 | 23.19 | 23.19 | 23.19 | 23.25 | 23.25 | 773 |
Oct 11, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Oct 10, 2024 | 23.17 | 23.17 | 23.15 | 23.11 | 23.11 | 621 |
Oct 9, 2024 | 23.54 | 23.54 | 23.54 | 23.53 | 23.53 | 984 |
Oct 8, 2024 | 23.54 | 23.54 | 23.54 | 23.50 | 23.50 | 14 |
Oct 7, 2024 | 23.49 | 23.49 | 23.49 | 23.61 | 23.61 | 68 |
Oct 4, 2024 | 23.36 | 23.48 | 23.36 | 23.35 | 23.35 | 1,666 |
Oct 3, 2024 | 23.28 | 23.28 | 23.28 | 23.33 | 23.33 | 464 |
Oct 2, 2024 | 23.40 | 23.40 | 23.40 | 23.27 | 23.27 | 21,934 |
Oct 1, 2024 | 23.38 | 23.49 | 23.38 | 23.45 | 23.45 | 429 |
Sep 30, 2024 | 23.70 | 23.70 | 23.42 | 23.34 | 23.34 | 902 |
Sep 27, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Sep 26, 2024 | 23.23 | 23.47 | 23.23 | 23.33 | 23.33 | 62 |
Sep 25, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Sep 24, 2024 | 23.32 | 23.32 | 23.32 | 23.18 | 23.18 | 1 |
Sep 23, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Sep 20, 2024 | 22.93 | 22.93 | 22.93 | 22.75 | 22.75 | 361 |
Sep 19, 2024 | 22.94 | 22.94 | 22.94 | 22.99 | 22.99 | 9 |
Sep 18, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Sep 17, 2024 | 22.94 | 23.02 | 22.94 | 23.17 | 23.17 | 218 |
Sep 16, 2024 | 22.59 | 22.59 | 22.59 | 22.66 | 22.66 | 113 |
Sep 13, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
Sep 12, 2024 | 22.70 | 22.70 | 22.58 | 22.52 | 22.52 | 1,880 |
Sep 11, 2024 | 22.32 | 22.32 | 22.32 | 22.24 | 22.24 | 4 |
Sep 10, 2024 | 21.62 | 21.62 | 21.62 | 21.66 | 21.66 | 918 |
Sep 9, 2024 | 21.90 | 21.90 | 21.90 | 21.76 | 21.76 | 14 |
Sep 6, 2024 | 21.99 | 21.99 | 21.99 | 21.71 | 21.71 | 98 |
Sep 5, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
Sep 4, 2024 | 22.12 | 22.12 | 22.12 | 22.23 | 22.23 | 6 |
Sep 3, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Sep 2, 2024 | 22.57 | 22.57 | 22.52 | 22.58 | 22.58 | 34 |
Aug 30, 2024 | 22.64 | 22.64 | 22.57 | 22.48 | 22.48 | 531 |
Aug 29, 2024 | 22.41 | 22.48 | 22.37 | 22.48 | 22.48 | 481 |
Aug 28, 2024 | 22.44 | 22.44 | 22.44 | 22.25 | 22.25 | 862 |
Aug 27, 2024 | 22.61 | 22.63 | 22.56 | 22.30 | 22.30 | 1,800 |
Aug 23, 2024 | 22.18 | 22.18 | 22.18 | 22.43 | 22.43 | 470 |
Aug 22, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Aug 21, 2024 | 22.28 | 22.28 | 22.28 | 22.29 | 22.29 | 385 |
Aug 20, 2024 | 22.33 | 22.33 | 22.33 | 22.15 | 22.15 | 2,331 |
Aug 19, 2024 | 22.24 | 22.39 | 22.24 | 22.45 | 22.45 | 249 |
Aug 16, 2024 | 22.27 | 22.27 | 22.27 | 22.22 | 22.22 | 1 |
Aug 15, 2024 | 22.12 | 22.34 | 22.08 | 22.34 | 22.34 | 433 |
Aug 14, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Aug 13, 2024 | 22.02 | 22.02 | 22.02 | 22.08 | 22.08 | 826 |
Aug 12, 2024 | 22.02 | 22.02 | 21.98 | 21.83 | 21.83 | 11,258 |
Aug 9, 2024 | 22.15 | 22.23 | 21.91 | 21.84 | 21.84 | 11,739 |
Aug 8, 2024 | 21.94 | 21.94 | 21.94 | 22.05 | 22.05 | 190 |
Aug 7, 2024 | 22.12 | 22.23 | 22.12 | 22.23 | 22.23 | 575 |
Aug 6, 2024 | 21.60 | 21.80 | 21.60 | 21.65 | 21.65 | 1,048 |
Aug 5, 2024 | 21.66 | 21.72 | 21.40 | 21.55 | 21.55 | 9,563 |
Aug 2, 2024 | 22.48 | 22.48 | 22.37 | 22.08 | 22.08 | 11 |
Aug 1, 2024 | 22.82 | 22.83 | 22.77 | 22.61 | 22.61 | 539 |
Jul 31, 2024 | 22.68 | 22.69 | 22.68 | 22.80 | 22.80 | 740 |
Jul 30, 2024 | 22.40 | 22.40 | 22.40 | 22.38 | 22.38 | 1,134 |
Jul 29, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Jul 26, 2024 | 22.56 | 22.56 | 22.56 | 22.69 | 22.69 | 367 |
Jul 25, 2024 | 22.50 | 22.50 | 22.50 | 22.53 | 22.53 | 633 |
Jul 24, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Jul 23, 2024 | 22.22 | 22.29 | 22.22 | 22.37 | 22.37 | 203 |
Jul 22, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Jul 19, 2024 | 22.23 | 22.26 | 22.23 | 22.23 | 22.23 | 359 |
Jul 18, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Jul 17, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Jul 16, 2024 | 22.42 | 22.42 | 22.42 | 22.44 | 22.44 | 5 |
Jul 15, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Jul 12, 2024 | 23.01 | 23.01 | 23.01 | 23.15 | 23.15 | 760 |
Jul 11, 2024 | 22.59 | 22.59 | 22.59 | 22.98 | 22.98 | 103 |
Jul 10, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
Jul 9, 2024 | 22.52 | 22.52 | 22.52 | 22.23 | 22.23 | 737 |
Jul 8, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
Jul 5, 2024 | 22.54 | 22.54 | 22.54 | 22.34 | 22.34 | 706 |
Jul 4, 2024 | 22.47 | 22.47 | 22.47 | 22.41 | 22.41 | 157 |
Jul 3, 2024 | 22.32 | 22.32 | 22.32 | 22.25 | 22.25 | 1,831 |
Jul 2, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 232 |
Jul 1, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Jun 28, 2024 | 22.65 | 22.65 | 22.65 | 22.30 | 22.30 | 66 |
Jun 27, 2024 | 22.63 | 22.67 | 22.57 | 22.54 | 22.54 | 287 |
Jun 26, 2024 | 22.86 | 22.86 | 22.86 | 22.73 | 22.73 | 302 |
Jun 25, 2024 | 22.96 | 22.99 | 22.96 | 22.79 | 22.79 | 154 |
Jun 24, 2024 | 23.11 | 23.11 | 23.03 | 23.06 | 23.06 | 1,096 |
Jun 21, 2024 | 23.09 | 23.09 | 23.08 | 23.06 | 23.06 | 252 |
Jun 20, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Jun 19, 2024 | 23.06 | 23.06 | 23.06 | 23.02 | 23.02 | 1,133 |
Jun 18, 2024 | 23.17 | 23.17 | 23.08 | 23.23 | 23.23 | 203 |
Jun 17, 2024 | 23.40 | 23.40 | 23.02 | 23.04 | 23.04 | 355 |
Jun 14, 2024 | 23.59 | 23.64 | 23.59 | 23.49 | 23.49 | 487 |
Jun 13, 2024 | 24.01 | 24.01 | 24.01 | 23.75 | 23.75 | 697 |
Jun 12, 2024 | 24.34 | 24.34 | 24.34 | 24.23 | 24.23 | 635 |
Jun 11, 2024 | 23.99 | 23.99 | 23.99 | 23.77 | 23.77 | 405 |
Jun 10, 2024 | 23.67 | 23.67 | 23.67 | 23.85 | 23.85 | 10 |
Jun 7, 2024 | 23.87 | 24.05 | 23.87 | 23.89 | 23.89 | 555 |
Jun 6, 2024 | 24.29 | 24.31 | 24.18 | 24.19 | 24.19 | 1,580 |
Jun 5, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Jun 4, 2024 | 24.29 | 24.29 | 24.09 | 24.13 | 24.13 | 1,612 |
Jun 3, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
May 31, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
May 30, 2024 | 24.35 | 24.41 | 24.35 | 24.44 | 24.44 | 769 |
May 29, 2024 | 24.23 | 24.38 | 24.23 | 24.30 | 24.30 | 1,437 |
May 28, 2024 | 24.71 | 24.73 | 24.71 | 24.75 | 24.75 | 956 |
May 24, 2024 | 24.06 | 24.06 | 24.06 | 24.46 | 24.46 | 427 |
May 23, 2024 | 24.33 | 24.38 | 24.28 | 24.16 | 24.16 | 973 |
May 22, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
May 21, 2024 | 23.71 | 23.71 | 23.71 | 23.83 | 23.83 | 356 |
May 20, 2024 | 23.98 | 24.09 | 23.91 | 23.89 | 23.89 | 291 |
May 17, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
May 16, 2024 | 24.20 | 24.20 | 24.16 | 24.19 | 24.19 | 2,738 |
May 15, 2024 | 24.19 | 24.32 | 24.19 | 24.30 | 24.30 | 172 |
May 14, 2024 | 24.07 | 24.07 | 24.07 | 24.11 | 24.11 | 1,175 |
May 13, 2024 | 23.90 | 23.90 | 23.90 | 23.99 | 23.99 | 329 |
May 10, 2024 | 24.14 | 24.25 | 24.14 | 24.01 | 24.01 | 1,175 |
May 9, 2024 | 23.79 | 23.94 | 23.79 | 23.94 | 23.94 | 16 |
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%