Milan - Delayed Quote EUR
Xtrackers MSCI Emerging Markets UCITS ETF 1C (XMME.MI)
55.62
-0.23
(-0.42%)
As of 2:30:07 PM GMT+2. Market Open.
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 15, 2025 | 55.46 | 55.70 | 55.39 | 55.62 | 55.62 | 3,447 |
| May 14, 2025 | 55.69 | 55.85 | 55.53 | 55.85 | 55.85 | 13,771 |
| May 13, 2025 | 55.25 | 55.49 | 55.06 | 55.48 | 55.48 | 6,755 |
| May 12, 2025 | 55.37 | 56.02 | 55.23 | 55.51 | 55.51 | 19,748 |
| May 9, 2025 | 53.66 | 53.99 | 53.63 | 53.76 | 53.76 | 12,720 |
| May 8, 2025 | 53.61 | 53.61 | 53.09 | 53.45 | 53.45 | 13,407 |
| May 7, 2025 | 53.26 | 53.27 | 53.00 | 53.09 | 53.09 | 8,267 |
| May 6, 2025 | 53.60 | 53.78 | 53.24 | 53.72 | 53.72 | 5,230 |
| May 5, 2025 | 53.68 | 54.10 | 53.65 | 54.11 | 54.11 | 22,797 |
| May 2, 2025 | 53.20 | 53.74 | 53.15 | 53.36 | 53.36 | 8,333 |
| Apr 30, 2025 | 51.95 | 52.09 | 51.49 | 51.75 | 51.75 | 18,544 |
| Apr 29, 2025 | 51.52 | 51.63 | 51.43 | 51.55 | 51.55 | 5,149 |
| Apr 28, 2025 | 51.63 | 51.73 | 51.32 | 51.33 | 51.33 | 6,305 |
| Apr 25, 2025 | 51.41 | 51.41 | 51.07 | 51.20 | 51.20 | 2,752 |
| Apr 24, 2025 | 50.83 | 51.49 | 50.71 | 51.40 | 51.40 | 2,448 |
| Apr 23, 2025 | 50.97 | 51.49 | 50.86 | 51.18 | 51.18 | 4,475 |
| Apr 22, 2025 | 49.54 | 49.94 | 49.36 | 49.87 | 49.87 | 27,150 |
| Apr 17, 2025 | 49.76 | 50.00 | 49.60 | 49.76 | 49.76 | 3,997 |
| Apr 16, 2025 | 49.32 | 49.72 | 49.04 | 49.66 | 49.66 | 7,849 |
| Apr 15, 2025 | 50.04 | 50.32 | 49.93 | 50.30 | 50.30 | 20,731 |
| Apr 14, 2025 | 49.36 | 50.17 | 49.31 | 49.85 | 49.85 | 8,197 |
| Apr 11, 2025 | 48.97 | 49.08 | 48.20 | 48.64 | 48.64 | 6,822 |
| Apr 10, 2025 | 50.88 | 50.88 | 48.56 | 48.56 | 48.56 | 6,713 |
| Apr 9, 2025 | 48.15 | 48.15 | 46.50 | 46.90 | 46.90 | 12,321 |
| Apr 8, 2025 | 48.35 | 49.29 | 48.21 | 48.69 | 48.69 | 12,422 |
| Apr 7, 2025 | 46.59 | 48.88 | 46.42 | 47.93 | 47.93 | 7,030 |
| Apr 4, 2025 | 52.05 | 52.15 | 49.10 | 49.61 | 49.61 | 10,971 |
| Apr 3, 2025 | 52.90 | 52.95 | 51.86 | 52.31 | 52.31 | 5,992 |
| Apr 2, 2025 | 54.54 | 54.59 | 54.17 | 54.27 | 54.27 | 4,640 |
| Apr 1, 2025 | 54.49 | 54.57 | 54.06 | 54.57 | 54.57 | 12,387 |
| Mar 31, 2025 | 53.87 | 54.02 | 53.62 | 54.02 | 54.02 | 3,654 |
| Mar 28, 2025 | 55.07 | 55.12 | 54.30 | 54.31 | 54.31 | 18,681 |
| Mar 27, 2025 | 55.52 | 55.72 | 55.31 | 55.65 | 55.65 | 3,386 |
| Mar 26, 2025 | 55.58 | 55.66 | 55.34 | 55.40 | 55.40 | 3,061 |
| Mar 25, 2025 | 55.41 | 55.69 | 55.34 | 55.54 | 55.54 | 4,052 |
| Mar 24, 2025 | 55.57 | 55.75 | 55.45 | 55.70 | 55.70 | 8,470 |
| Mar 21, 2025 | 55.20 | 55.29 | 55.00 | 55.28 | 55.28 | 6,185 |
| Mar 20, 2025 | 55.51 | 55.57 | 55.23 | 55.28 | 55.28 | 7,598 |
| Mar 19, 2025 | 55.47 | 55.73 | 55.46 | 55.63 | 55.63 | 2,590 |
| Mar 18, 2025 | 55.47 | 55.57 | 55.24 | 55.40 | 55.40 | 4,724 |
| Mar 17, 2025 | 54.79 | 55.46 | 54.78 | 55.45 | 55.45 | 7,122 |
| Mar 14, 2025 | 54.43 | 54.82 | 54.36 | 54.73 | 54.73 | 6,266 |
| Mar 13, 2025 | 53.69 | 54.05 | 53.64 | 53.93 | 53.93 | 13,688 |
| Mar 12, 2025 | 53.83 | 54.09 | 53.60 | 53.96 | 53.96 | 12,119 |
| Mar 11, 2025 | 53.81 | 54.02 | 53.34 | 53.46 | 53.46 | 12,079 |
| Mar 10, 2025 | 54.51 | 54.51 | 53.64 | 53.88 | 53.88 | 12,961 |
| Mar 7, 2025 | 55.03 | 55.03 | 54.53 | 54.53 | 54.53 | 7,037 |
| Mar 6, 2025 | 55.18 | 55.28 | 54.93 | 55.06 | 55.06 | 8,015 |
| Mar 5, 2025 | 55.17 | 55.20 | 54.69 | 54.77 | 54.77 | 16,122 |
| Mar 4, 2025 | 55.00 | 55.00 | 54.40 | 54.48 | 54.48 | 9,680 |
| Mar 3, 2025 | 55.74 | 55.74 | 55.19 | 55.39 | 55.39 | 6,318 |
| Feb 28, 2025 | 55.37 | 55.60 | 55.13 | 55.47 | 55.47 | 7,532 |
| Feb 27, 2025 | 56.83 | 57.06 | 56.60 | 56.87 | 56.87 | 3,753 |
| Feb 26, 2025 | 57.21 | 57.31 | 57.10 | 57.20 | 57.20 | 6,137 |
| Feb 25, 2025 | 56.51 | 56.56 | 56.16 | 56.28 | 56.28 | 5,008 |
| Feb 24, 2025 | 57.26 | 57.36 | 56.54 | 56.68 | 56.68 | 30,662 |
| Feb 21, 2025 | 57.74 | 58.01 | 57.69 | 57.97 | 57.97 | 5,759 |
| Feb 20, 2025 | 57.20 | 57.85 | 57.18 | 57.44 | 57.44 | 7,469 |
| Feb 19, 2025 | 57.59 | 57.62 | 57.19 | 57.39 | 57.39 | 9,614 |
| Feb 18, 2025 | 57.35 | 57.44 | 57.14 | 57.32 | 57.32 | 40,961 |
| Feb 17, 2025 | 56.82 | 57.02 | 56.81 | 57.02 | 57.02 | 72,962 |
| Feb 14, 2025 | 56.56 | 56.64 | 56.39 | 56.44 | 56.44 | 12,063 |
| Feb 13, 2025 | 56.21 | 56.37 | 56.09 | 56.40 | 56.40 | 7,187 |
| Feb 12, 2025 | 56.56 | 56.61 | 56.27 | 56.40 | 56.40 | 3,747 |
| Feb 11, 2025 | 56.32 | 56.58 | 56.16 | 56.47 | 56.47 | 14,604 |
| Feb 10, 2025 | 56.54 | 56.81 | 56.47 | 56.73 | 56.73 | 12,442 |
| Feb 7, 2025 | 56.19 | 56.43 | 56.16 | 56.12 | 56.12 | 10,966 |
| Feb 6, 2025 | 55.75 | 55.97 | 55.73 | 55.88 | 55.88 | 42,477 |
| Feb 5, 2025 | 55.56 | 55.56 | 55.29 | 55.52 | 55.52 | 15,874 |
| Feb 4, 2025 | 55.80 | 56.00 | 55.62 | 55.98 | 55.98 | 15,192 |
| Feb 3, 2025 | 54.98 | 55.49 | 54.85 | 55.49 | 55.49 | 6,858 |
| Jan 31, 2025 | 55.85 | 55.98 | 55.66 | 55.73 | 55.73 | 12,215 |
| Jan 30, 2025 | 54.95 | 55.50 | 54.92 | 55.55 | 55.55 | 7,319 |
| Jan 29, 2025 | 55.08 | 55.21 | 54.90 | 54.92 | 54.92 | 11,124 |
| Jan 28, 2025 | 54.17 | 54.30 | 54.02 | 54.08 | 54.08 | 4,183 |
| Jan 27, 2025 | 54.10 | 54.10 | 53.58 | 53.79 | 53.79 | 7,832 |
| Jan 24, 2025 | 55.03 | 55.04 | 54.71 | 54.87 | 54.87 | 6,982 |
| Jan 23, 2025 | 54.86 | 54.94 | 54.68 | 54.93 | 54.93 | 3,710 |
| Jan 22, 2025 | 54.63 | 54.94 | 54.61 | 54.84 | 54.84 | 12,137 |
| Jan 21, 2025 | 54.97 | 55.05 | 54.67 | 54.76 | 54.76 | 5,424 |
| Jan 20, 2025 | 55.16 | 55.28 | 54.85 | 55.12 | 55.12 | 15,129 |
| Jan 17, 2025 | 54.63 | 55.10 | 54.59 | 55.06 | 55.06 | 19,155 |
| Jan 16, 2025 | 54.92 | 54.99 | 54.54 | 54.54 | 54.54 | 38,507 |
| Jan 15, 2025 | 53.69 | 54.40 | 53.66 | 54.40 | 54.40 | 34,057 |
| Jan 14, 2025 | 54.03 | 54.14 | 53.70 | 53.73 | 53.73 | 18,184 |
| Jan 13, 2025 | 53.55 | 53.61 | 53.29 | 53.46 | 53.46 | 16,774 |
| Jan 10, 2025 | 54.09 | 54.12 | 53.60 | 53.76 | 53.76 | 15,569 |
| Jan 9, 2025 | 54.23 | 54.44 | 54.17 | 54.37 | 54.37 | 12,458 |
| Jan 8, 2025 | 54.35 | 54.61 | 54.26 | 54.36 | 54.36 | 4,414 |
| Jan 7, 2025 | 54.57 | 54.80 | 54.49 | 54.58 | 54.58 | 9,592 |
| Jan 6, 2025 | 54.79 | 55.23 | 54.72 | 54.84 | 54.84 | 5,354 |
| Jan 3, 2025 | 54.88 | 54.89 | 54.68 | 54.85 | 54.85 | 2,128 |
| Jan 2, 2025 | 54.15 | 54.89 | 54.07 | 54.88 | 54.88 | 12,572 |
| Dec 30, 2024 | 54.21 | 54.24 | 54.00 | 54.10 | 54.10 | 4,657 |
| Dec 27, 2024 | 54.60 | 54.60 | 54.20 | 54.38 | 54.38 | 23,641 |
| Dec 23, 2024 | 54.67 | 54.72 | 54.52 | 54.60 | 54.60 | 4,569 |
| Dec 20, 2024 | 54.38 | 54.55 | 53.95 | 54.53 | 54.53 | 3,445 |
| Dec 19, 2024 | 54.74 | 54.78 | 54.55 | 54.72 | 54.72 | 15,090 |
| Dec 18, 2024 | 55.14 | 55.14 | 54.93 | 55.01 | 55.01 | 6,116 |
| Dec 17, 2024 | 54.84 | 54.89 | 54.60 | 54.88 | 54.88 | 3,257 |
| Dec 16, 2024 | 55.31 | 55.39 | 55.12 | 55.18 | 55.18 | 5,964 |
| Dec 13, 2024 | 55.59 | 55.60 | 55.30 | 55.32 | 55.32 | 3,630 |
| Dec 12, 2024 | 55.95 | 56.00 | 55.46 | 55.52 | 55.52 | 1,713 |
| Dec 11, 2024 | 55.44 | 55.58 | 55.32 | 55.58 | 55.58 | 6,900 |
| Dec 10, 2024 | 55.34 | 55.62 | 55.28 | 55.45 | 55.45 | 4,375 |
| Dec 9, 2024 | 55.56 | 56.32 | 55.56 | 56.14 | 56.14 | 16,656 |
| Dec 6, 2024 | 55.04 | 55.12 | 54.90 | 54.88 | 54.88 | 14,538 |
| Dec 5, 2024 | 54.85 | 54.99 | 54.81 | 54.94 | 54.94 | 3,567 |
| Dec 4, 2024 | 54.93 | 55.04 | 54.64 | 54.75 | 54.75 | 5,993 |
| Dec 3, 2024 | 54.90 | 54.91 | 54.15 | 54.60 | 54.60 | 9,614 |
| Dec 2, 2024 | 54.30 | 54.62 | 54.10 | 54.56 | 54.56 | 21,551 |
| Nov 29, 2024 | 53.54 | 54.08 | 53.48 | 54.03 | 54.03 | 55,661 |
| Nov 28, 2024 | 53.77 | 53.80 | 53.62 | 53.67 | 53.67 | 3,727 |
| Nov 27, 2024 | 54.59 | 54.59 | 53.85 | 53.85 | 53.85 | 12,259 |
| Nov 26, 2024 | 54.30 | 54.49 | 54.20 | 54.39 | 54.39 | 3,188 |
| Nov 25, 2024 | 54.80 | 54.80 | 54.44 | 54.56 | 54.56 | 6,088 |
| Nov 22, 2024 | 54.43 | 54.86 | 54.39 | 54.80 | 54.80 | 9,149 |
| Nov 21, 2024 | 54.13 | 54.31 | 53.91 | 54.33 | 54.33 | 8,538 |
| Nov 20, 2024 | 54.39 | 54.41 | 54.18 | 54.24 | 54.24 | 2,068 |
| Nov 19, 2024 | 54.56 | 54.56 | 53.97 | 54.29 | 54.29 | 2,513 |
| Nov 18, 2024 | 54.09 | 54.21 | 53.97 | 54.19 | 54.19 | 3,450 |
| Nov 15, 2024 | 53.95 | 54.12 | 53.82 | 53.89 | 53.89 | 3,406 |
| Nov 14, 2024 | 53.90 | 54.13 | 53.89 | 53.94 | 53.94 | 7,967 |
| Nov 13, 2024 | 54.22 | 54.37 | 53.94 | 54.07 | 54.07 | 1,877 |
| Nov 12, 2024 | 54.34 | 54.41 | 54.08 | 54.15 | 54.15 | 7,349 |
| Nov 11, 2024 | 55.34 | 55.34 | 54.99 | 54.99 | 54.99 | 13,224 |
| Nov 8, 2024 | 55.69 | 55.69 | 54.88 | 54.97 | 54.97 | 7,726 |
| Nov 7, 2024 | 55.65 | 55.93 | 55.60 | 55.92 | 55.92 | 2,804 |
| Nov 6, 2024 | 55.25 | 55.31 | 54.71 | 54.97 | 54.97 | 6,263 |
| Nov 5, 2024 | 54.99 | 55.04 | 54.83 | 54.93 | 54.93 | 5,152 |
| Nov 4, 2024 | 54.43 | 54.64 | 54.34 | 54.49 | 54.49 | 92,128 |
| Nov 1, 2024 | 54.35 | 54.60 | 54.31 | 54.54 | 54.54 | 11,498 |
| Oct 31, 2024 | 54.08 | 54.29 | 53.76 | 53.96 | 53.96 | 9,373 |
| Oct 30, 2024 | 54.88 | 54.88 | 54.42 | 54.42 | 54.42 | 6,424 |
| Oct 29, 2024 | 55.24 | 55.60 | 55.00 | 55.31 | 55.31 | 5,207 |
| Oct 28, 2024 | 55.39 | 55.41 | 55.01 | 55.31 | 55.31 | 28,983 |
| Oct 25, 2024 | 55.19 | 55.39 | 55.08 | 55.26 | 55.26 | 30,087 |
| Oct 24, 2024 | 55.42 | 55.42 | 55.10 | 55.10 | 55.10 | 9,527 |
| Oct 23, 2024 | 55.85 | 55.91 | 55.49 | 55.49 | 55.49 | 8,095 |
| Oct 22, 2024 | 55.62 | 55.73 | 55.28 | 55.56 | 55.56 | 12,679 |
| Oct 21, 2024 | 55.70 | 55.71 | 55.33 | 55.49 | 55.49 | 2,725 |
| Oct 18, 2024 | 56.23 | 56.45 | 56.00 | 56.06 | 56.06 | 5,975 |
| Oct 17, 2024 | 55.50 | 55.94 | 55.24 | 55.58 | 55.58 | 2,271 |
| Oct 16, 2024 | 55.29 | 55.62 | 55.12 | 55.62 | 55.62 | 2,992 |
| Oct 15, 2024 | 55.55 | 55.60 | 55.07 | 55.12 | 55.12 | 6,215 |
| Oct 14, 2024 | 55.97 | 56.26 | 55.80 | 56.02 | 56.02 | 4,188 |
| Oct 11, 2024 | 55.37 | 56.06 | 55.30 | 56.02 | 56.02 | 2,848 |
| Oct 10, 2024 | 55.75 | 55.80 | 55.36 | 55.75 | 55.75 | 3,076 |
| Oct 9, 2024 | 55.33 | 55.62 | 55.05 | 55.59 | 55.59 | 2,559 |
| Oct 8, 2024 | 55.41 | 55.85 | 54.94 | 55.73 | 55.73 | 8,514 |
| Oct 7, 2024 | 57.09 | 57.15 | 56.77 | 56.92 | 56.92 | 3,543 |
| Oct 4, 2024 | 56.44 | 56.66 | 56.21 | 56.41 | 56.41 | 4,794 |
| Oct 3, 2024 | 56.18 | 56.25 | 55.30 | 55.84 | 55.84 | 1,473 |
| Oct 2, 2024 | 56.35 | 56.63 | 55.94 | 56.04 | 56.04 | 4,192 |
| Oct 1, 2024 | 54.93 | 55.25 | 54.74 | 55.06 | 55.06 | 3,556 |
| Sep 30, 2024 | 55.67 | 55.78 | 54.83 | 54.83 | 54.83 | 2,672 |
| Sep 27, 2024 | 55.52 | 55.81 | 55.41 | 55.47 | 55.47 | 6,179 |
| Sep 26, 2024 | 54.63 | 55.78 | 54.63 | 55.29 | 55.29 | 5,383 |
| Sep 25, 2024 | 53.43 | 53.95 | 53.43 | 53.91 | 53.91 | 1,227 |
| Sep 24, 2024 | 53.48 | 53.99 | 53.33 | 53.95 | 53.95 | 6,207 |
| Sep 23, 2024 | 52.27 | 52.77 | 52.27 | 52.69 | 52.69 | 11,374 |
| Sep 20, 2024 | 52.11 | 52.27 | 52.11 | 52.05 | 52.05 | 4,556 |
| Sep 19, 2024 | 51.90 | 52.14 | 51.84 | 52.11 | 52.11 | 5,182 |
| Sep 18, 2024 | 51.52 | 51.53 | 51.32 | 51.32 | 51.32 | 1,800 |
| Sep 17, 2024 | 51.55 | 51.63 | 51.51 | 51.53 | 51.53 | 1,232 |
| Sep 16, 2024 | 51.39 | 51.41 | 51.18 | 51.27 | 51.27 | 2,164 |
| Sep 13, 2024 | 51.28 | 51.44 | 51.16 | 51.41 | 51.41 | 1,254 |
| Sep 12, 2024 | 51.20 | 51.28 | 50.92 | 51.09 | 51.09 | 4,854 |
| Sep 11, 2024 | 50.60 | 50.76 | 50.23 | 50.47 | 50.47 | 1,034 |
| Sep 10, 2024 | 50.60 | 50.67 | 50.47 | 50.51 | 50.51 | 1,368 |
| Sep 9, 2024 | 50.45 | 50.78 | 50.42 | 50.66 | 50.66 | 1,355 |
| Sep 6, 2024 | 50.86 | 50.98 | 50.17 | 50.23 | 50.23 | 1,128 |
| Sep 5, 2024 | 51.01 | 51.11 | 50.79 | 50.96 | 50.96 | 3,243 |
| Sep 4, 2024 | 50.86 | 51.22 | 50.82 | 51.15 | 51.15 | 1,083 |
| Sep 3, 2024 | 51.90 | 51.90 | 51.35 | 51.44 | 51.44 | 1,919 |
| Sep 2, 2024 | 51.93 | 51.96 | 51.80 | 51.93 | 51.93 | 6,891 |
| Aug 30, 2024 | 52.26 | 52.42 | 52.01 | 52.01 | 52.01 | 14,360 |
| Aug 29, 2024 | 51.78 | 52.22 | 51.78 | 52.16 | 52.16 | 887 |
| Aug 28, 2024 | 51.89 | 52.03 | 51.70 | 51.73 | 51.73 | 4,732 |
| Aug 27, 2024 | 51.83 | 51.86 | 51.70 | 51.75 | 51.75 | 2,534 |
| Aug 26, 2024 | 52.03 | 52.18 | 51.70 | 51.75 | 51.75 | 2,029 |
| Aug 23, 2024 | 51.99 | 52.14 | 51.99 | 52.12 | 52.12 | 1,586 |
| Aug 22, 2024 | 51.96 | 52.09 | 51.77 | 51.77 | 51.77 | 995 |
| Aug 21, 2024 | 51.97 | 52.16 | 51.86 | 52.11 | 52.11 | 903 |
| Aug 20, 2024 | 52.41 | 52.49 | 51.96 | 52.04 | 52.04 | 1,888 |
| Aug 19, 2024 | 52.27 | 52.56 | 52.26 | 52.54 | 52.54 | 1,605 |
| Aug 16, 2024 | 52.19 | 52.29 | 52.03 | 52.26 | 52.26 | 2,195 |
| Aug 14, 2024 | 51.26 | 51.40 | 50.95 | 51.21 | 51.21 | 2,349 |
| Aug 13, 2024 | 51.40 | 51.45 | 51.19 | 51.44 | 51.44 | 2,710 |
| Aug 12, 2024 | 51.25 | 51.48 | 51.16 | 51.31 | 51.31 | 3,236 |
| Aug 9, 2024 | 50.99 | 51.32 | 50.85 | 50.96 | 50.96 | 1,478 |
| Aug 8, 2024 | 50.04 | 50.77 | 49.81 | 50.78 | 50.78 | 2,446 |
| Aug 7, 2024 | 50.10 | 50.65 | 50.03 | 50.39 | 50.39 | 2,085 |
| Aug 6, 2024 | 49.27 | 49.38 | 48.86 | 49.13 | 49.13 | 4,354 |
| Aug 5, 2024 | 48.19 | 48.96 | 47.47 | 48.84 | 48.84 | 26,177 |
| Aug 2, 2024 | 51.43 | 51.45 | 50.32 | 50.41 | 50.41 | 25,324 |
| Aug 1, 2024 | 52.67 | 52.80 | 52.29 | 52.29 | 52.29 | 6,396 |
| Jul 31, 2024 | 52.51 | 52.79 | 52.49 | 52.76 | 52.76 | 2,457 |
| Jul 30, 2024 | 51.84 | 51.99 | 51.67 | 51.67 | 51.67 | 7,071 |
| Jul 29, 2024 | 52.07 | 52.09 | 51.67 | 51.71 | 51.71 | 1,493 |
| Jul 26, 2024 | 51.59 | 51.78 | 51.58 | 51.71 | 51.71 | 947 |
| Jul 25, 2024 | 51.41 | 51.48 | 51.15 | 51.46 | 51.46 | 1,722 |
| Jul 24, 2024 | 52.02 | 52.16 | 51.88 | 51.85 | 51.85 | 1,916 |
| Jul 23, 2024 | 52.07 | 52.42 | 52.07 | 52.37 | 52.37 | 2,950 |
| Jul 22, 2024 | 52.17 | 52.47 | 52.13 | 52.32 | 52.32 | 1,613 |
| Jul 19, 2024 | 52.35 | 52.37 | 52.15 | 52.12 | 52.12 | 1,889 |
| Jul 18, 2024 | 53.15 | 53.21 | 52.57 | 52.57 | 52.57 | 21,403 |
| Jul 17, 2024 | 53.44 | 53.44 | 52.96 | 52.95 | 52.95 | 10,658 |
| Jul 16, 2024 | 53.60 | 53.80 | 53.53 | 53.74 | 53.74 | 2,401 |
| Jul 15, 2024 | 53.85 | 53.88 | 53.59 | 53.70 | 53.70 | 7,316 |
| Jul 12, 2024 | 54.04 | 54.22 | 53.92 | 54.12 | 54.12 | 4,046 |
| Jul 11, 2024 | 54.18 | 54.22 | 54.01 | 53.99 | 53.99 | 4,339 |
| Jul 10, 2024 | 53.65 | 53.89 | 53.59 | 53.77 | 53.77 | 1,723 |
| Jul 9, 2024 | 53.59 | 53.64 | 53.49 | 53.56 | 53.56 | 5,471 |
| Jul 8, 2024 | 53.37 | 53.51 | 53.37 | 53.45 | 53.45 | 3,609 |
| Jul 5, 2024 | 53.41 | 53.42 | 53.12 | 53.22 | 53.22 | 3,779 |
| Jul 4, 2024 | 53.41 | 53.50 | 53.29 | 53.33 | 53.33 | 3,606 |
| Jul 3, 2024 | 52.83 | 53.20 | 52.83 | 53.19 | 53.19 | 4,412 |
| Jul 2, 2024 | 52.48 | 52.62 | 52.42 | 52.62 | 52.62 | 1,252 |
| Jul 1, 2024 | 52.62 | 52.82 | 52.52 | 52.72 | 52.72 | 6,065 |
| Jun 28, 2024 | 52.86 | 53.00 | 52.85 | 52.78 | 52.78 | 1,694 |
| Jun 27, 2024 | 52.57 | 52.73 | 52.54 | 52.54 | 52.54 | 1,640 |
| Jun 26, 2024 | 52.95 | 53.00 | 52.53 | 52.57 | 52.57 | 1,064 |
| Jun 25, 2024 | 52.66 | 52.73 | 52.53 | 52.53 | 52.53 | 3,447 |
| Jun 24, 2024 | 52.69 | 52.98 | 52.62 | 52.91 | 52.91 | 44,090 |
| Jun 21, 2024 | 53.05 | 53.05 | 52.86 | 52.92 | 52.92 | 3,781 |
| Jun 20, 2024 | 53.31 | 53.40 | 53.01 | 52.99 | 52.99 | 3,063 |
| Jun 19, 2024 | 53.32 | 53.38 | 53.17 | 53.23 | 53.23 | 2,720 |
| Jun 18, 2024 | 52.47 | 52.87 | 52.47 | 52.87 | 52.87 | 2,182 |
| Jun 17, 2024 | 52.46 | 52.47 | 52.26 | 52.34 | 52.34 | 11,560 |
| Jun 14, 2024 | 52.33 | 52.40 | 52.15 | 52.26 | 52.26 | 2,329 |
| Jun 13, 2024 | 51.91 | 51.98 | 51.81 | 51.92 | 51.92 | 2,713 |
| Jun 12, 2024 | 51.82 | 51.96 | 51.65 | 51.82 | 51.82 | 3,186 |
| Jun 11, 2024 | 51.60 | 51.70 | 51.43 | 51.50 | 51.50 | 3,144 |
| Jun 10, 2024 | 51.57 | 51.80 | 51.47 | 51.80 | 51.80 | 3,079 |
| Jun 7, 2024 | 51.43 | 51.49 | 51.29 | 51.42 | 51.42 | 3,891 |
| Jun 6, 2024 | 51.33 | 51.44 | 51.25 | 51.34 | 51.34 | 2,224 |
| Jun 5, 2024 | 50.63 | 51.11 | 50.59 | 51.11 | 51.11 | 1,410 |
| Jun 4, 2024 | 50.09 | 50.34 | 50.07 | 50.09 | 50.09 | 6,290 |
| Jun 3, 2024 | 51.37 | 51.45 | 50.92 | 50.92 | 50.92 | 6,438 |
| May 31, 2024 | 50.57 | 50.59 | 50.22 | 50.22 | 50.22 | 6,235 |
| May 30, 2024 | 51.02 | 51.11 | 50.80 | 51.11 | 51.11 | 4,869 |
| May 29, 2024 | 51.51 | 51.54 | 51.27 | 51.31 | 51.31 | 2,261 |
| May 28, 2024 | 52.20 | 52.20 | 51.95 | 51.95 | 51.95 | 2,897 |
| May 27, 2024 | 52.26 | 52.34 | 52.17 | 52.30 | 52.30 | 4,864 |
| May 24, 2024 | 52.03 | 52.12 | 51.95 | 52.03 | 52.03 | 4,046 |
| May 23, 2024 | 52.40 | 52.55 | 52.20 | 52.25 | 52.25 | 3,605 |
| May 22, 2024 | 52.55 | 52.63 | 52.41 | 52.42 | 52.42 | 19,642 |
| May 21, 2024 | 52.29 | 52.50 | 52.29 | 52.41 | 52.41 | 4,574 |
| May 20, 2024 | 52.67 | 52.77 | 52.52 | 52.77 | 52.77 | 4,250 |
| May 17, 2024 | 52.64 | 52.93 | 52.62 | 52.87 | 52.87 | 10,649 |
| May 16, 2024 | 52.39 | 52.69 | 52.39 | 52.64 | 52.64 | 1,716 |
| May 15, 2024 | 52.23 | 52.47 | 52.17 | 52.47 | 52.47 | 3,275 |
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%