XETRA - Delayed Quote • EUR
Amundi Index Solutions - Amundi MSCI World Ex Europe ETF-C EUR (CE8G.DE)
At close: April 26 at 5:36 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 540.00 | 543.80 | 539.00 | 543.10 | 543.10 | 198 |
Apr 25, 2024 | 537.30 | 537.30 | 531.60 | 532.60 | 532.60 | 149 |
Apr 24, 2024 | 543.90 | 543.90 | 539.60 | 539.60 | 539.60 | 65 |
Apr 23, 2024 | 537.50 | 539.90 | 535.00 | 539.90 | 539.90 | 46 |
Apr 22, 2024 | 534.90 | 535.20 | 532.10 | 533.60 | 533.60 | 221 |
Apr 19, 2024 | 533.60 | 534.00 | 531.90 | 533.30 | 533.30 | 286 |
Apr 18, 2024 | 537.80 | 539.00 | 535.20 | 538.80 | 538.80 | 389 |
Apr 17, 2024 | 540.10 | 541.40 | 537.80 | 537.80 | 537.80 | 94 |
Apr 16, 2024 | 542.90 | 542.90 | 539.30 | 541.60 | 541.60 | 237 |
Apr 15, 2024 | 550.70 | 552.50 | 549.60 | 550.40 | 550.40 | 1,564 |
Apr 12, 2024 | 554.20 | 554.20 | 551.80 | 552.20 | 552.20 | 110 |
Apr 11, 2024 | 548.00 | 548.70 | 546.00 | 548.70 | 548.70 | 101 |
Apr 10, 2024 | 547.90 | 547.90 | 546.80 | 547.50 | 547.50 | 135 |
Apr 9, 2024 | 547.70 | 547.70 | 544.60 | 544.60 | 544.60 | 622 |
Apr 8, 2024 | 546.70 | 548.50 | 546.50 | 547.50 | 547.50 | 547 |
Apr 5, 2024 | 542.70 | 547.30 | 542.10 | 547.00 | 547.00 | 588 |
Apr 4, 2024 | 548.70 | 550.60 | 547.20 | 550.60 | 550.60 | 235 |
Apr 3, 2024 | 549.80 | 550.30 | 548.90 | 549.60 | 549.60 | 313 |
Apr 2, 2024 | 555.80 | 557.70 | 548.20 | 549.20 | 549.20 | 5,205 |
Mar 28, 2024 | 548.30 | 554.90 | 548.30 | 553.80 | 553.80 | 475 |
Mar 27, 2024 | 550.20 | 551.00 | 549.80 | 550.40 | 550.40 | 563 |
Mar 26, 2024 | 549.60 | 551.00 | 549.10 | 551.00 | 551.00 | 292 |
Mar 25, 2024 | 550.00 | 550.40 | 548.80 | 550.00 | 550.00 | 336 |
Mar 22, 2024 | 551.70 | 553.20 | 551.30 | 552.10 | 552.10 | 1,012 |
Mar 21, 2024 | 545.30 | 552.50 | 545.30 | 552.50 | 552.50 | 292 |
Mar 20, 2024 | 542.70 | 544.50 | 542.70 | 544.00 | 544.00 | 256 |
Mar 19, 2024 | 541.10 | 541.90 | 538.80 | 541.90 | 541.90 | 321 |
Mar 18, 2024 | 537.70 | 541.90 | 537.50 | 541.90 | 541.90 | 784 |
Mar 15, 2024 | 540.50 | 540.80 | 535.80 | 536.20 | 536.20 | 1,374 |
Mar 14, 2024 | 539.70 | 540.60 | 537.20 | 539.70 | 539.70 | 1,271 |
Mar 13, 2024 | 539.60 | 539.70 | 538.20 | 539.10 | 539.10 | 919 |
Mar 12, 2024 | 536.10 | 539.40 | 535.00 | 538.80 | 538.80 | 288 |
Mar 11, 2024 | 534.00 | 534.40 | 532.50 | 534.40 | 534.40 | 257 |
Mar 8, 2024 | 540.80 | 540.80 | 538.30 | 538.90 | 538.90 | 532 |
Mar 7, 2024 | 534.90 | 539.60 | 534.50 | 538.60 | 538.60 | 535 |
Mar 6, 2024 | 535.20 | 537.20 | 534.90 | 537.20 | 537.20 | 367 |
Mar 5, 2024 | 538.60 | 538.70 | 535.30 | 535.30 | 535.30 | 115 |
Mar 4, 2024 | 539.40 | 540.50 | 538.50 | 539.40 | 539.40 | 1,277 |
Mar 1, 2024 | 540.30 | 540.30 | 537.00 | 539.60 | 539.60 | 2,985 |
Feb 29, 2024 | 534.20 | 535.80 | 532.00 | 535.80 | 535.80 | 14 |
Feb 28, 2024 | 534.30 | 534.30 | 533.20 | 534.10 | 534.10 | 152 |
Feb 27, 2024 | 532.90 | 533.90 | 531.80 | 533.30 | 533.30 | 332 |
Feb 26, 2024 | 534.90 | 535.10 | 533.40 | 534.50 | 534.50 | 232 |
Feb 23, 2024 | 534.70 | 536.50 | 534.70 | 536.50 | 536.50 | 238 |
Feb 22, 2024 | 530.10 | 534.60 | 530.10 | 534.60 | 534.60 | 176 |
Feb 21, 2024 | 525.00 | 525.70 | 524.10 | 524.70 | 524.70 | 482 |
Feb 20, 2024 | 529.60 | 529.60 | 524.50 | 525.20 | 525.20 | 358 |
Feb 19, 2024 | 530.00 | 532.30 | 530.00 | 532.30 | 532.30 | 46 |
Feb 16, 2024 | 533.40 | 534.40 | 532.50 | 533.00 | 533.00 | 394 |
Feb 15, 2024 | 531.90 | 532.50 | 529.80 | 531.10 | 531.10 | 1,417 |
Feb 14, 2024 | 529.30 | 529.60 | 527.50 | 528.60 | 528.60 | 440 |
Feb 13, 2024 | 531.20 | 531.20 | 527.10 | 528.30 | 528.30 | 288 |
Feb 12, 2024 | 528.90 | 533.60 | 528.90 | 533.60 | 533.60 | 129 |
Feb 9, 2024 | 527.70 | 530.40 | 527.70 | 528.60 | 528.60 | 168 |
Feb 8, 2024 | 527.80 | 529.60 | 527.40 | 527.70 | 527.70 | 58 |
Feb 7, 2024 | 524.30 | 527.90 | 523.60 | 527.20 | 527.20 | 174 |
Feb 6, 2024 | 523.20 | 524.30 | 523.20 | 524.00 | 524.00 | 124 |
Feb 5, 2024 | 521.90 | 524.70 | 521.90 | 522.80 | 522.80 | 460 |
Feb 2, 2024 | 516.50 | 521.60 | 516.50 | 520.80 | 520.80 | 443 |
Feb 1, 2024 | 516.90 | 516.90 | 511.70 | 512.20 | 512.20 | 4,112 |
Jan 31, 2024 | 517.80 | 517.80 | 512.70 | 514.20 | 514.20 | 382 |
Jan 30, 2024 | 518.00 | 518.80 | 517.30 | 518.20 | 518.20 | 119 |
Jan 29, 2024 | 514.00 | 517.20 | 514.00 | 516.80 | 516.80 | 273 |
Jan 26, 2024 | 513.30 | 515.30 | 512.80 | 514.70 | 514.70 | 665 |
Jan 25, 2024 | 510.80 | 515.20 | 510.80 | 515.00 | 515.00 | 183 |
Jan 24, 2024 | 511.70 | 513.40 | 511.60 | 512.60 | 512.60 | 108 |
Jan 23, 2024 | 508.10 | 511.70 | 508.10 | 510.50 | 510.50 | 263 |
Jan 22, 2024 | 508.10 | 509.70 | 508.10 | 509.50 | 509.50 | 189 |
Jan 19, 2024 | 502.90 | 503.70 | 502.30 | 503.40 | 503.40 | 47 |
Jan 18, 2024 | 497.45 | 500.80 | 497.45 | 500.80 | 500.80 | 35 |
Jan 17, 2024 | 498.40 | 498.65 | 496.25 | 498.65 | 498.65 | 141 |
Jan 16, 2024 | 498.55 | 502.20 | 498.55 | 501.80 | 501.80 | 33 |
Jan 15, 2024 | 500.40 | 500.40 | 498.90 | 499.30 | 499.30 | 1,292 |
Jan 12, 2024 | 499.85 | 501.30 | 498.55 | 499.45 | 499.45 | 36 |
Jan 11, 2024 | 500.20 | 500.60 | 496.00 | 496.00 | 496.00 | 220 |
Jan 10, 2024 | 497.75 | 498.90 | 497.40 | 497.45 | 497.45 | 513 |
Jan 9, 2024 | 494.70 | 497.40 | 494.70 | 496.90 | 496.90 | 1,498 |
Jan 8, 2024 | 491.15 | 492.65 | 489.55 | 492.30 | 492.30 | 462 |
Jan 5, 2024 | 491.80 | 493.85 | 489.90 | 491.55 | 491.55 | 156 |
Jan 4, 2024 | 494.40 | 494.40 | 490.95 | 492.40 | 492.40 | 154 |
Jan 3, 2024 | 496.10 | 496.10 | 492.80 | 492.80 | 492.80 | 78 |
Jan 2, 2024 | 497.45 | 497.45 | 494.50 | 495.15 | 495.15 | 3,894 |
Dec 29, 2023 | 496.85 | 496.85 | 494.60 | 495.45 | 495.45 | 442 |
Dec 28, 2023 | 494.25 | 494.35 | 491.75 | 494.35 | 494.35 | 95 |
Dec 27, 2023 | 494.10 | 495.20 | 491.65 | 491.65 | 491.65 | 1,359 |
Dec 22, 2023 | 492.05 | 494.45 | 491.60 | 494.10 | 494.10 | 871 |
Dec 21, 2023 | 490.45 | 493.20 | 490.45 | 492.50 | 492.50 | 763 |
Dec 20, 2023 | 498.75 | 498.75 | 495.95 | 496.70 | 496.70 | 310 |
Dec 19, 2023 | 493.60 | 495.50 | 493.60 | 494.90 | 494.90 | 64 |
Dec 18, 2023 | 494.50 | 494.50 | 493.50 | 493.60 | 493.60 | 426 |
Dec 15, 2023 | 493.35 | 494.05 | 492.25 | 494.05 | 494.05 | 2,050 |
Dec 14, 2023 | 495.70 | 495.70 | 489.75 | 489.75 | 489.75 | 153 |
Dec 13, 2023 | 493.15 | 493.15 | 491.00 | 491.00 | 491.00 | 13 |
Dec 12, 2023 | 489.05 | 489.05 | 487.70 | 488.90 | 488.90 | 91 |
Dec 11, 2023 | 489.95 | 489.95 | 486.65 | 488.70 | 488.70 | 465 |
Dec 8, 2023 | 484.35 | 487.65 | 483.90 | 486.75 | 486.75 | 234 |
Dec 7, 2023 | 482.30 | 484.85 | 481.40 | 484.00 | 484.00 | 599 |
Dec 6, 2023 | 480.70 | 480.70 | 480.70 | 480.70 | 480.70 | - |
Dec 5, 2023 | 480.70 | 480.70 | 480.70 | 480.70 | 480.70 | - |
Dec 4, 2023 | 480.70 | 480.70 | 480.70 | 480.70 | 480.70 | - |
Dec 1, 2023 | 479.85 | 480.95 | 478.30 | 480.70 | 480.70 | 4,225 |
Nov 30, 2023 | 473.50 | 477.00 | 473.50 | 475.50 | 475.50 | 291 |
Nov 29, 2023 | 472.25 | 475.65 | 472.25 | 473.85 | 473.85 | 790 |
Nov 28, 2023 | 473.10 | 473.20 | 471.45 | 473.20 | 473.20 | 246 |
Nov 27, 2023 | 472.95 | 474.20 | 472.75 | 474.20 | 474.20 | 147 |
Nov 24, 2023 | 474.30 | 475.60 | 474.30 | 474.60 | 474.60 | 27 |
Nov 23, 2023 | 475.75 | 476.65 | 475.55 | 476.20 | 476.20 | 68 |
Nov 22, 2023 | 473.15 | 477.80 | 473.15 | 476.80 | 476.80 | 72 |
Nov 21, 2023 | 474.35 | 474.35 | 472.20 | 472.30 | 472.30 | 429 |
Nov 20, 2023 | 470.95 | 471.80 | 470.15 | 471.80 | 471.80 | 193 |
Nov 17, 2023 | 473.85 | 473.85 | 471.80 | 471.80 | 471.80 | - |
Nov 16, 2023 | 472.70 | 472.70 | 469.70 | 470.50 | 470.50 | 114 |
Nov 15, 2023 | 473.75 | 473.85 | 472.45 | 473.25 | 473.25 | 1,606 |
Nov 14, 2023 | 469.00 | 472.15 | 467.85 | 472.15 | 472.15 | 434 |
Nov 13, 2023 | 469.40 | 469.95 | 468.30 | 469.95 | 469.95 | 118 |
Nov 10, 2023 | 464.80 | 466.30 | 463.75 | 466.30 | 466.30 | 4 |
Nov 9, 2023 | 466.10 | 467.45 | 466.10 | 466.65 | 466.65 | 7 |
Nov 8, 2023 | 466.15 | 466.75 | 464.95 | 464.95 | 464.95 | 617 |
Nov 7, 2023 | 462.75 | 468.75 | 462.75 | 467.75 | 467.75 | 2,101 |
Nov 6, 2023 | 463.90 | 464.85 | 463.30 | 463.45 | 463.45 | 541 |
Nov 3, 2023 | 462.00 | 466.95 | 462.00 | 464.55 | 464.55 | 374 |
Nov 2, 2023 | 457.25 | 462.05 | 456.75 | 462.05 | 462.05 | 1,467 |
Nov 1, 2023 | 457.45 | 457.45 | 451.10 | 455.85 | 455.85 | 4,722 |
Oct 31, 2023 | 448.20 | 450.85 | 446.90 | 450.85 | 450.85 | 124 |
Oct 30, 2023 | 447.30 | 447.30 | 446.05 | 446.05 | 446.05 | - |
Oct 27, 2023 | 449.50 | 449.50 | 446.05 | 446.05 | 446.05 | 19 |
Oct 26, 2023 | 450.20 | 450.25 | 448.70 | 449.55 | 449.55 | 138 |
Oct 25, 2023 | 454.75 | 456.25 | 453.20 | 453.40 | 453.40 | 191 |
Oct 24, 2023 | 451.65 | 456.35 | 451.65 | 455.75 | 455.75 | 321 |
Oct 23, 2023 | 455.40 | 455.40 | 450.80 | 453.30 | 453.30 | 230 |
Oct 20, 2023 | 459.10 | 459.10 | 455.05 | 455.05 | 455.05 | 305 |
Oct 19, 2023 | 465.15 | 465.15 | 463.05 | 463.70 | 463.70 | 11 |
Oct 18, 2023 | 469.90 | 470.30 | 468.40 | 469.25 | 469.25 | 299 |
Oct 17, 2023 | 471.90 | 471.90 | 468.70 | 471.30 | 471.30 | 177 |
Oct 16, 2023 | 470.75 | 473.25 | 468.05 | 472.30 | 472.30 | 1,563 |
Oct 13, 2023 | 471.15 | 472.20 | 469.95 | 470.70 | 470.70 | 198 |
Oct 12, 2023 | 472.95 | 473.20 | 471.85 | 473.10 | 473.10 | 648 |
Oct 11, 2023 | 469.95 | 470.15 | 468.20 | 468.65 | 468.65 | 162 |
Oct 10, 2023 | 468.05 | 471.15 | 467.55 | 471.15 | 471.15 | 172 |
Oct 9, 2023 | 461.95 | 465.40 | 461.95 | 465.40 | 465.40 | 284 |
Oct 6, 2023 | 460.05 | 461.60 | 458.70 | 461.60 | 461.60 | 1,166 |
Oct 5, 2023 | 461.45 | 461.55 | 458.65 | 458.65 | 458.65 | 632 |
Oct 4, 2023 | 457.45 | 459.30 | 457.45 | 458.30 | 458.30 | 323 |
Oct 3, 2023 | 466.40 | 466.55 | 459.80 | 460.45 | 460.45 | 1,856 |
Oct 2, 2023 | 466.20 | 466.75 | 463.65 | 466.40 | 466.40 | 3,505 |
Sep 29, 2023 | 459.25 | 466.65 | 459.25 | 466.00 | 466.00 | 37 |
Sep 28, 2023 | 468.00 | 468.00 | 463.35 | 465.60 | 465.60 | 38 |
Sep 27, 2023 | 463.95 | 464.85 | 463.95 | 464.85 | 464.85 | 18 |
Sep 26, 2023 | 467.40 | 467.40 | 462.65 | 463.25 | 463.25 | 106 |
Sep 25, 2023 | 464.45 | 467.30 | 462.80 | 467.30 | 467.30 | 544 |
Sep 22, 2023 | 468.40 | 468.40 | 465.90 | 466.95 | 466.95 | 373 |
Sep 21, 2023 | 470.00 | 471.40 | 466.60 | 466.90 | 466.90 | 250 |
Sep 20, 2023 | 475.30 | 475.75 | 472.30 | 474.95 | 474.95 | 546 |
Sep 19, 2023 | 476.30 | 476.30 | 472.75 | 473.90 | 473.90 | 55 |
Sep 18, 2023 | 477.70 | 478.15 | 474.65 | 476.60 | 476.60 | 347 |
Sep 15, 2023 | 485.15 | 485.15 | 477.55 | 477.75 | 477.75 | 2,164 |
Sep 14, 2023 | 475.55 | 481.00 | 475.55 | 481.00 | 481.00 | 4 |
Sep 13, 2023 | 477.00 | 477.00 | 473.20 | 475.20 | 475.20 | 87 |
Sep 12, 2023 | 477.90 | 477.90 | 474.90 | 474.90 | 474.90 | 24 |
Sep 11, 2023 | 475.80 | 476.45 | 474.05 | 474.40 | 474.40 | 42 |
Sep 8, 2023 | 473.70 | 475.05 | 473.10 | 475.05 | 475.05 | 74 |
Sep 7, 2023 | 473.85 | 473.90 | 472.35 | 473.35 | 473.35 | 38 |
Sep 6, 2023 | 476.80 | 476.80 | 474.05 | 474.45 | 474.45 | 124 |
Sep 5, 2023 | 476.05 | 479.20 | 476.05 | 478.85 | 478.85 | 32 |
Sep 4, 2023 | 477.40 | 477.40 | 475.50 | 476.55 | 476.55 | 1,372 |
Sep 1, 2023 | 478.00 | 478.00 | 473.60 | 476.80 | 476.80 | 4,193 |
Aug 31, 2023 | 474.25 | 474.70 | 472.35 | 474.00 | 474.00 | 101 |
Aug 30, 2023 | 470.85 | 470.85 | 468.05 | 469.15 | 469.15 | 118 |
Aug 29, 2023 | 471.85 | 471.85 | 465.15 | 469.15 | 469.15 | 262 |
Aug 28, 2023 | 465.50 | 465.90 | 463.40 | 464.95 | 464.95 | 15 |
Aug 25, 2023 | 462.40 | 462.40 | 459.40 | 461.95 | 461.95 | 52 |
Aug 24, 2023 | 467.55 | 467.55 | 461.65 | 461.95 | 461.95 | 151 |
Aug 23, 2023 | 458.45 | 463.45 | 458.45 | 463.45 | 463.45 | 1 |
Aug 22, 2023 | 458.00 | 462.00 | 458.00 | 460.30 | 460.30 | 572 |
Aug 21, 2023 | 456.30 | 457.15 | 455.50 | 455.65 | 455.65 | 145 |
Aug 18, 2023 | 456.35 | 456.35 | 453.40 | 455.65 | 455.65 | 156 |
Aug 17, 2023 | 460.35 | 460.35 | 459.20 | 459.20 | 459.20 | 49 |
Aug 16, 2023 | 461.65 | 462.35 | 460.65 | 462.20 | 462.20 | 89 |
Aug 15, 2023 | 466.90 | 466.90 | 462.75 | 463.30 | 463.30 | 1,476 |
Aug 14, 2023 | 464.90 | 466.80 | 463.75 | 466.15 | 466.15 | 73 |
Aug 11, 2023 | 462.95 | 463.60 | 462.30 | 462.90 | 462.90 | 159 |
Aug 10, 2023 | 464.55 | 465.50 | 463.20 | 465.25 | 465.25 | 143 |
Aug 9, 2023 | 467.95 | 467.95 | 463.65 | 463.65 | 463.65 | 97 |
Aug 8, 2023 | 467.45 | 467.45 | 464.00 | 464.65 | 464.65 | 33 |
Aug 7, 2023 | 468.85 | 468.85 | 465.45 | 465.45 | 465.45 | 146 |
Aug 4, 2023 | 470.00 | 470.00 | 465.80 | 467.20 | 467.20 | 169 |
Aug 3, 2023 | 469.70 | 469.70 | 467.05 | 468.10 | 468.10 | 27 |
Aug 2, 2023 | 474.25 | 474.25 | 470.25 | 470.55 | 470.55 | 391 |
Aug 1, 2023 | 477.65 | 477.65 | 474.55 | 475.25 | 475.25 | 3,751 |
Jul 31, 2023 | 475.45 | 475.45 | 474.30 | 474.70 | 474.70 | 47 |
Jul 28, 2023 | 476.05 | 476.05 | 471.95 | 474.65 | 474.65 | 117 |
Jul 27, 2023 | 471.15 | 476.60 | 470.80 | 476.35 | 476.35 | 13 |
Jul 26, 2023 | 470.15 | 470.55 | 468.95 | 469.30 | 469.30 | 463 |
Jul 25, 2023 | 469.95 | 471.05 | 468.80 | 470.60 | 470.60 | 291 |
Jul 24, 2023 | 465.25 | 468.55 | 465.25 | 468.55 | 468.55 | 315 |
Jul 21, 2023 | 464.15 | 466.60 | 464.15 | 466.60 | 466.60 | 224 |
Jul 20, 2023 | 466.50 | 466.50 | 463.50 | 465.85 | 465.85 | 22 |
Jul 19, 2023 | 462.75 | 466.05 | 462.30 | 466.05 | 466.05 | 90 |
Jul 18, 2023 | 460.90 | 461.35 | 458.25 | 461.35 | 461.35 | 764 |
Jul 17, 2023 | 458.00 | 458.80 | 456.65 | 458.65 | 458.65 | 1,819 |
Jul 14, 2023 | 458.20 | 459.05 | 458.20 | 458.80 | 458.80 | 198 |
Jul 13, 2023 | 458.30 | 459.50 | 458.30 | 458.90 | 458.90 | 44 |
Jul 12, 2023 | 458.65 | 460.45 | 458.65 | 459.25 | 459.25 | 150 |
Jul 11, 2023 | 456.70 | 458.35 | 456.70 | 458.35 | 458.35 | 165 |
Jul 10, 2023 | 455.00 | 457.75 | 455.00 | 456.70 | 456.70 | 100 |
Jul 7, 2023 | 462.70 | 462.70 | 458.60 | 458.90 | 458.90 | 834 |
Jul 6, 2023 | 464.55 | 464.55 | 455.95 | 459.05 | 459.05 | 200 |
Jul 5, 2023 | 464.60 | 466.50 | 462.65 | 465.95 | 465.95 | 756 |
Jul 4, 2023 | 466.00 | 466.00 | 464.05 | 464.90 | 464.90 | 195 |
Jul 3, 2023 | 465.60 | 466.35 | 464.75 | 464.75 | 464.75 | 3,844 |
Jun 30, 2023 | 463.60 | 463.70 | 462.75 | 463.50 | 463.50 | 17 |
Jun 29, 2023 | 457.65 | 459.75 | 455.10 | 459.75 | 459.75 | 304 |
Jun 28, 2023 | 458.75 | 458.75 | 454.95 | 457.55 | 457.55 | 61 |
Jun 27, 2023 | 453.70 | 453.70 | 450.95 | 453.30 | 453.30 | 33 |
Jun 26, 2023 | 454.65 | 454.65 | 453.40 | 453.90 | 453.90 | 26 |
Jun 23, 2023 | 454.95 | 457.85 | 454.85 | 455.05 | 455.05 | 1,053 |
Jun 22, 2023 | 456.10 | 456.10 | 451.50 | 455.00 | 455.00 | 418 |
Jun 21, 2023 | 458.60 | 459.40 | 456.15 | 456.15 | 456.15 | 38 |
Jun 20, 2023 | 459.75 | 460.20 | 458.60 | 458.60 | 458.60 | 162 |
Jun 19, 2023 | 462.85 | 462.85 | 460.20 | 460.65 | 460.65 | 44 |
Jun 16, 2023 | 461.90 | 463.55 | 461.00 | 462.85 | 462.85 | 710 |
Jun 15, 2023 | 464.80 | 464.80 | 457.75 | 460.75 | 460.75 | 3,000 |
Jun 14, 2023 | 463.55 | 464.05 | 462.20 | 463.05 | 463.05 | 189 |
Jun 13, 2023 | 460.40 | 463.40 | 460.35 | 463.40 | 463.40 | 142 |
Jun 12, 2023 | 459.40 | 459.40 | 456.85 | 458.70 | 458.70 | 255 |
Jun 9, 2023 | 455.00 | 458.30 | 454.40 | 457.00 | 457.00 | 81 |
Jun 8, 2023 | 458.90 | 458.90 | 453.45 | 454.40 | 454.40 | 306 |
Jun 7, 2023 | 461.65 | 461.65 | 456.10 | 457.10 | 457.10 | 211 |
Jun 6, 2023 | 455.70 | 458.25 | 455.70 | 458.25 | 458.25 | 633 |
Jun 5, 2023 | 457.35 | 457.80 | 457.00 | 457.80 | 457.80 | 50 |
Jun 2, 2023 | 451.30 | 456.00 | 450.40 | 455.25 | 455.25 | 1,905 |
Jun 1, 2023 | 447.95 | 448.10 | 444.30 | 447.65 | 447.65 | 4,781 |
May 31, 2023 | 447.20 | 447.30 | 445.35 | 445.35 | 445.35 | - |
May 30, 2023 | 448.70 | 449.00 | 446.65 | 447.50 | 447.50 | 124 |
May 29, 2023 | 448.85 | 448.90 | 448.00 | 448.40 | 448.40 | 233 |
May 26, 2023 | 442.35 | 447.70 | 440.75 | 446.80 | 446.80 | 105 |
May 25, 2023 | 438.00 | 441.50 | 438.00 | 440.70 | 440.70 | 663 |
May 24, 2023 | 439.20 | 439.20 | 436.50 | 438.00 | 438.00 | 84 |
May 23, 2023 | 444.60 | 444.60 | 443.45 | 444.55 | 444.55 | 27 |
May 22, 2023 | 442.10 | 445.30 | 442.10 | 445.30 | 445.30 | 304 |
May 19, 2023 | 448.65 | 448.65 | 443.05 | 443.05 | 443.05 | 4 |
May 18, 2023 | 440.30 | 443.80 | 439.55 | 443.75 | 443.75 | 552 |
May 17, 2023 | 434.25 | 437.15 | 434.25 | 437.15 | 437.15 | 450 |
May 16, 2023 | 436.70 | 436.70 | 434.70 | 435.40 | 435.40 | 128 |
May 15, 2023 | 437.15 | 437.15 | 434.40 | 435.60 | 435.60 | 2,798 |
May 12, 2023 | 434.00 | 435.65 | 434.00 | 434.65 | 434.65 | 90 |
May 11, 2023 | 433.95 | 434.20 | 432.50 | 433.30 | 433.30 | 10 |
May 10, 2023 | 432.50 | 432.50 | 430.45 | 431.85 | 431.85 | 188 |
May 9, 2023 | 432.45 | 432.45 | 430.00 | 432.05 | 432.05 | 328 |
May 8, 2023 | 428.30 | 430.30 | 428.30 | 429.85 | 429.85 | 1,331 |
May 5, 2023 | 423.50 | 428.40 | 422.45 | 428.40 | 428.40 | 322 |
May 4, 2023 | 426.10 | 426.10 | 421.40 | 422.85 | 422.85 | 201 |
May 3, 2023 | 427.60 | 427.60 | 425.35 | 425.90 | 425.90 | 85 |
May 2, 2023 | 434.30 | 434.30 | 425.65 | 425.65 | 425.65 | 4,167 |
Apr 28, 2023 | 427.90 | 429.60 | 427.70 | 429.60 | 429.60 | 54 |
Apr 27, 2023 | 422.60 | 425.80 | 422.60 | 425.80 | 425.80 | 25 |
Apr 26, 2023 | 427.20 | 427.20 | 422.25 | 423.15 | 423.15 | 100 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%