Paris - Delayed Quote • EUR
Amundi ETF MSCI Europe Healthcare UCITS ETF (CH5.PA)
At close: 5:35 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 | 398.25 | 398.90 | 397.80 | 400.45 | 400.45 | 21 |
Apr 25, 2024 | 397.90 | 397.90 | 396.40 | 396.40 | 396.40 | 7 |
Apr 24, 2024 | 398.40 | 398.40 | 395.20 | 395.20 | 395.20 | 12 |
Apr 23, 2024 | 397.25 | 397.25 | 397.25 | 398.75 | 398.75 | - |
Apr 22, 2024 | 388.60 | 390.00 | 388.60 | 393.85 | 393.85 | 72 |
Apr 19, 2024 | 384.50 | 386.90 | 383.45 | 386.90 | 386.90 | 59 |
Apr 18, 2024 | 386.25 | 386.25 | 386.25 | 386.15 | 386.15 | - |
Apr 17, 2024 | 388.60 | 388.60 | 387.50 | 387.50 | 387.50 | 28 |
Apr 16, 2024 | 390.45 | 390.45 | 389.35 | 389.15 | 389.15 | 11 |
Apr 15, 2024 | 393.75 | 394.90 | 393.50 | 394.25 | 394.25 | 28 |
Apr 12, 2024 | 393.90 | 396.00 | 393.65 | 394.00 | 394.00 | 177 |
Apr 11, 2024 | 389.70 | 392.10 | 389.70 | 392.10 | 392.10 | 8 |
Apr 10, 2024 | 389.95 | 390.05 | 389.95 | 390.05 | 390.05 | 25 |
Apr 9, 2024 | 389.30 | 389.30 | 388.10 | 388.10 | 388.10 | 25 |
Apr 8, 2024 | 388.25 | 390.55 | 388.00 | 389.55 | 389.55 | 43 |
Apr 5, 2024 | 387.10 | 388.70 | 387.10 | 388.70 | 388.70 | 9 |
Apr 4, 2024 | 393.45 | 393.45 | 391.90 | 391.75 | 391.75 | 63 |
Apr 3, 2024 | 392.85 | 393.50 | 390.30 | 393.50 | 393.50 | 19 |
Apr 2, 2024 | 398.00 | 398.35 | 392.15 | 392.35 | 392.35 | 190 |
Mar 28, 2024 | 397.85 | 399.95 | 397.85 | 399.95 | 399.95 | 25 |
Mar 27, 2024 | 396.25 | 397.70 | 396.25 | 396.65 | 396.65 | 131 |
Mar 26, 2024 | 394.50 | 395.25 | 392.50 | 395.15 | 395.15 | 126 |
Mar 25, 2024 | 394.45 | 395.30 | 393.60 | 395.30 | 395.30 | 32 |
Mar 22, 2024 | 394.00 | 395.65 | 394.00 | 394.70 | 394.70 | 8 |
Mar 21, 2024 | 393.75 | 394.30 | 391.50 | 394.25 | 394.25 | 270 |
Mar 20, 2024 | 394.15 | 394.40 | 391.65 | 392.30 | 392.30 | 76 |
Mar 19, 2024 | 394.55 | 395.50 | 393.80 | 393.90 | 393.90 | 51 |
Mar 18, 2024 | 395.70 | 395.70 | 395.20 | 395.50 | 395.50 | 78 |
Mar 15, 2024 | 399.80 | 400.10 | 395.10 | 395.10 | 395.10 | 121 |
Mar 14, 2024 | 400.75 | 400.75 | 400.75 | 400.75 | 400.75 | - |
Mar 13, 2024 | 401.60 | 401.60 | 399.90 | 401.55 | 401.55 | 103 |
Mar 12, 2024 | 402.90 | 402.90 | 400.50 | 401.00 | 401.00 | 26 |
Mar 11, 2024 | 401.20 | 401.20 | 399.90 | 399.50 | 399.50 | 39 |
Mar 8, 2024 | 398.00 | 399.25 | 398.00 | 398.00 | 398.00 | 67 |
Mar 7, 2024 | 390.25 | 400.70 | 390.25 | 401.40 | 401.40 | 97 |
Mar 6, 2024 | 388.15 | 388.55 | 388.00 | 389.45 | 389.45 | 18 |
Mar 5, 2024 | 392.00 | 392.00 | 389.75 | 389.75 | 389.75 | 27 |
Mar 4, 2024 | 391.35 | 391.35 | 390.55 | 391.55 | 391.55 | 11 |
Mar 1, 2024 | 384.80 | 388.95 | 384.80 | 388.95 | 388.95 | 27 |
Feb 29, 2024 | 387.65 | 388.00 | 387.65 | 384.45 | 384.45 | 25 |
Feb 28, 2024 | 389.40 | 390.00 | 387.65 | 387.65 | 387.65 | 33 |
Feb 27, 2024 | 388.65 | 389.70 | 388.65 | 389.40 | 389.40 | 210 |
Feb 26, 2024 | 390.95 | 391.00 | 389.70 | 389.70 | 389.70 | 48 |
Feb 23, 2024 | 389.60 | 391.60 | 389.45 | 391.60 | 391.60 | 74 |
Feb 22, 2024 | 388.90 | 389.35 | 388.00 | 389.00 | 389.00 | 10 |
Feb 21, 2024 | 383.65 | 384.10 | 383.20 | 384.10 | 384.10 | 35 |
Feb 20, 2024 | 388.65 | 389.20 | 386.95 | 386.95 | 386.95 | 9 |
Feb 19, 2024 | 387.50 | 389.85 | 387.45 | 389.60 | 389.60 | 119 |
Feb 16, 2024 | 382.55 | 385.90 | 382.55 | 385.90 | 385.90 | 82 |
Feb 15, 2024 | 380.90 | 383.10 | 380.90 | 382.30 | 382.30 | 23 |
Feb 14, 2024 | 379.00 | 379.75 | 379.00 | 381.15 | 381.15 | 6 |
Feb 13, 2024 | 379.80 | 379.90 | 377.95 | 378.50 | 378.50 | 71 |
Feb 12, 2024 | 381.35 | 381.35 | 378.40 | 379.50 | 379.50 | 31 |
Feb 9, 2024 | 380.20 | 380.40 | 380.00 | 380.40 | 380.40 | 33 |
Feb 8, 2024 | 382.90 | 382.90 | 377.90 | 377.50 | 377.50 | 67 |
Feb 7, 2024 | 385.15 | 385.15 | 385.00 | 385.00 | 385.00 | 7 |
Feb 6, 2024 | 384.00 | 384.60 | 381.00 | 384.60 | 384.60 | 63 |
Feb 5, 2024 | 379.45 | 379.45 | 379.35 | 382.10 | 382.10 | 3 |
Feb 2, 2024 | 380.90 | 381.10 | 378.75 | 378.75 | 378.75 | 29 |
Feb 1, 2024 | 381.90 | 381.90 | 380.45 | 380.95 | 380.95 | 100 |
Jan 31, 2024 | 382.15 | 386.15 | 380.20 | 384.45 | 384.45 | 420 |
Jan 30, 2024 | 383.60 | 383.60 | 381.40 | 381.75 | 381.75 | 71 |
Jan 29, 2024 | 380.65 | 382.10 | 380.65 | 381.65 | 381.65 | 198 |
Jan 26, 2024 | 378.45 | 379.35 | 378.45 | 380.05 | 380.05 | 3 |
Jan 25, 2024 | 375.65 | 375.65 | 375.65 | 374.90 | 374.90 | - |
Jan 24, 2024 | 376.10 | 376.85 | 375.95 | 376.60 | 376.60 | 66 |
Jan 23, 2024 | 377.90 | 377.90 | 373.50 | 374.90 | 374.90 | 75 |
Jan 22, 2024 | 378.30 | 378.50 | 376.30 | 378.15 | 378.15 | 61 |
Jan 19, 2024 | 378.60 | 378.60 | 376.60 | 376.60 | 376.60 | 13 |
Jan 18, 2024 | 377.00 | 377.55 | 376.60 | 377.55 | 377.55 | 74 |
Jan 17, 2024 | 377.90 | 378.35 | 376.25 | 378.30 | 378.30 | 72 |
Jan 16, 2024 | 378.50 | 380.65 | 378.50 | 380.65 | 380.65 | 5 |
Jan 15, 2024 | 380.70 | 380.80 | 380.70 | 380.80 | 380.80 | 77 |
Jan 12, 2024 | 383.15 | 383.85 | 382.90 | 383.25 | 383.25 | 35 |
Jan 11, 2024 | 385.65 | 386.85 | 380.60 | 381.15 | 381.15 | 112 |
Jan 10, 2024 | 381.65 | 385.20 | 381.65 | 384.80 | 384.80 | 139 |
Jan 9, 2024 | 382.15 | 383.85 | 381.00 | 383.50 | 383.50 | 177 |
Jan 8, 2024 | 380.40 | 381.05 | 379.60 | 380.70 | 380.70 | 261 |
Jan 5, 2024 | 379.35 | 379.60 | 377.40 | 379.15 | 379.15 | 287 |
Jan 4, 2024 | 377.90 | 381.05 | 377.90 | 381.05 | 381.05 | 36 |
Jan 3, 2024 | 373.15 | 375.00 | 373.10 | 374.75 | 374.75 | 15 |
Jan 2, 2024 | 370.65 | 371.70 | 368.00 | 371.70 | 371.70 | 192 |
Dec 29, 2023 | 367.65 | 368.25 | 367.65 | 367.70 | 367.70 | 29 |
Dec 28, 2023 | 367.10 | 368.95 | 366.70 | 367.50 | 367.50 | 143 |
Dec 27, 2023 | 374.00 | 374.00 | 365.00 | 366.35 | 366.35 | 136 |
Dec 22, 2023 | 364.00 | 364.55 | 364.00 | 366.10 | 366.10 | 6 |
Dec 21, 2023 | 363.75 | 365.35 | 363.75 | 365.05 | 365.05 | 70 |
Dec 20, 2023 | 363.85 | 364.90 | 362.65 | 364.90 | 364.90 | 116 |
Dec 19, 2023 | 363.50 | 364.45 | 363.00 | 364.45 | 364.45 | 1,758 |
Dec 18, 2023 | 361.40 | 363.80 | 361.40 | 363.30 | 363.30 | 74 |
Dec 15, 2023 | 362.65 | 362.65 | 360.10 | 361.10 | 361.10 | 33 |
Dec 14, 2023 | 367.95 | 367.95 | 367.95 | 363.30 | 363.30 | - |
Dec 13, 2023 | 362.85 | 364.35 | 362.85 | 364.15 | 364.15 | 3 |
Dec 12, 2023 | 360.70 | 362.30 | 360.00 | 360.45 | 360.45 | 199 |
Dec 11, 2023 | 360.90 | 360.90 | 360.30 | 360.75 | 360.75 | 324 |
Dec 8, 2023 | 358.80 | 360.40 | 358.80 | 360.40 | 360.40 | 12 |
Dec 7, 2023 | 361.35 | 361.35 | 360.40 | 357.80 | 357.80 | 6 |
Dec 6, 2023 | 361.30 | 361.30 | 361.30 | 361.25 | 361.25 | - |
Dec 5, 2023 | 361.75 | 362.40 | 361.75 | 362.35 | 362.35 | 64 |
Dec 4, 2023 | 360.95 | 362.00 | 360.95 | 363.05 | 363.05 | 7 |
Dec 1, 2023 | 359.00 | 361.55 | 359.00 | 361.40 | 361.40 | 23 |
Nov 30, 2023 | 354.95 | 354.95 | 354.95 | 358.00 | 358.00 | - |
Nov 29, 2023 | 353.00 | 355.45 | 353.00 | 354.95 | 354.95 | 59 |
Nov 28, 2023 | 356.40 | 356.40 | 352.80 | 353.75 | 353.75 | 158 |
Nov 27, 2023 | 361.30 | 361.30 | 358.85 | 358.85 | 358.85 | 95 |
Nov 24, 2023 | 361.10 | 361.95 | 360.45 | 361.95 | 361.95 | 39 |
Nov 23, 2023 | 358.35 | 358.35 | 358.35 | 360.40 | 360.40 | - |
Nov 22, 2023 | 357.50 | 358.15 | 357.50 | 358.05 | 358.05 | 45 |
Nov 21, 2023 | 356.55 | 357.30 | 355.80 | 357.65 | 357.65 | 4,633 |
Nov 20, 2023 | 355.40 | 355.40 | 355.40 | 356.05 | 356.05 | 5 |
Nov 17, 2023 | 356.85 | 357.60 | 356.85 | 357.60 | 357.60 | 20 |
Nov 16, 2023 | 352.75 | 353.65 | 352.75 | 353.50 | 353.50 | 36 |
Nov 15, 2023 | 356.05 | 356.20 | 353.35 | 353.35 | 353.35 | 124 |
Nov 14, 2023 | 356.20 | 356.90 | 355.75 | 356.20 | 356.20 | 78 |
Nov 13, 2023 | 356.90 | 356.90 | 356.90 | 355.70 | 355.70 | - |
Nov 10, 2023 | 356.95 | 356.95 | 352.95 | 352.80 | 352.80 | 2 |
Nov 9, 2023 | 358.00 | 359.45 | 358.00 | 358.00 | 358.00 | 9 |
Nov 8, 2023 | 356.50 | 360.00 | 356.50 | 359.05 | 359.05 | 11 |
Nov 7, 2023 | 355.10 | 357.00 | 355.10 | 356.35 | 356.35 | 91 |
Nov 6, 2023 | 353.80 | 353.80 | 353.45 | 356.35 | 356.35 | 75 |
Nov 3, 2023 | 358.40 | 358.40 | 353.35 | 353.95 | 353.95 | 35 |
Nov 2, 2023 | 356.45 | 357.55 | 356.45 | 357.30 | 357.30 | 20 |
Nov 1, 2023 | 354.15 | 354.90 | 354.15 | 354.40 | 354.40 | 168 |
Oct 31, 2023 | 350.90 | 350.90 | 350.20 | 350.20 | 350.20 | 1 |
Oct 30, 2023 | 348.60 | 348.60 | 348.60 | 350.15 | 350.15 | - |
Oct 27, 2023 | 352.45 | 352.45 | 352.45 | 346.95 | 346.95 | - |
Oct 26, 2023 | 358.05 | 358.05 | 356.40 | 356.90 | 356.90 | 18 |
Oct 25, 2023 | 359.65 | 361.45 | 358.80 | 361.45 | 361.45 | 21 |
Oct 24, 2023 | 357.00 | 360.65 | 357.00 | 360.65 | 360.65 | 412 |
Oct 23, 2023 | 360.30 | 360.30 | 356.40 | 356.40 | 356.40 | 63 |
Oct 20, 2023 | 358.60 | 360.25 | 358.60 | 359.70 | 359.70 | 150 |
Oct 19, 2023 | 367.90 | 367.90 | 359.80 | 360.75 | 360.75 | 646 |
Oct 18, 2023 | 373.85 | 373.85 | 370.35 | 370.35 | 370.35 | 201 |
Oct 17, 2023 | 377.15 | 377.15 | 375.25 | 376.15 | 376.15 | 132 |
Oct 16, 2023 | 377.70 | 377.70 | 376.00 | 376.00 | 376.00 | 118 |
Oct 13, 2023 | 377.50 | 378.10 | 374.00 | 378.10 | 378.10 | 835 |
Oct 12, 2023 | 377.30 | 379.70 | 377.30 | 379.70 | 379.70 | 5 |
Oct 11, 2023 | 376.00 | 376.35 | 376.00 | 376.55 | 376.55 | 6 |
Oct 10, 2023 | 371.15 | 372.10 | 370.75 | 372.95 | 372.95 | 86 |
Oct 9, 2023 | 369.60 | 369.60 | 369.20 | 369.20 | 369.20 | 20 |
Oct 6, 2023 | 367.70 | 369.30 | 367.70 | 368.55 | 368.55 | 33 |
Oct 5, 2023 | 365.35 | 366.40 | 365.00 | 366.40 | 366.40 | 398 |
Oct 4, 2023 | 363.70 | 367.25 | 360.00 | 364.90 | 364.90 | 9 |
Oct 3, 2023 | 369.75 | 369.75 | 369.75 | 363.45 | 363.45 | - |
Oct 2, 2023 | 369.95 | 369.95 | 365.80 | 367.70 | 367.70 | 172 |
Sep 29, 2023 | 371.00 | 372.65 | 371.00 | 370.75 | 370.75 | 1 |
Sep 28, 2023 | 371.05 | 371.05 | 369.40 | 369.40 | 369.40 | 35 |
Sep 27, 2023 | 372.25 | 372.25 | 372.25 | 370.50 | 370.50 | - |
Sep 26, 2023 | 372.10 | 372.10 | 372.10 | 371.70 | 371.70 | - |
Sep 25, 2023 | 371.00 | 371.95 | 369.70 | 371.95 | 371.95 | 108 |
Sep 22, 2023 | 369.85 | 372.15 | 369.85 | 371.20 | 371.20 | 58 |
Sep 21, 2023 | 378.45 | 378.45 | 371.60 | 371.60 | 371.60 | 100 |
Sep 20, 2023 | 376.90 | 377.80 | 376.90 | 379.80 | 379.80 | 9 |
Sep 19, 2023 | 373.50 | 374.05 | 373.50 | 374.05 | 374.05 | 130 |
Sep 18, 2023 | 381.60 | 381.60 | 375.00 | 376.10 | 376.10 | 382 |
Sep 15, 2023 | 383.90 | 385.60 | 382.90 | 382.70 | 382.70 | 153 |
Sep 14, 2023 | 377.15 | 382.50 | 377.15 | 382.00 | 382.00 | 53 |
Sep 13, 2023 | 376.80 | 376.80 | 376.45 | 376.45 | 376.45 | 106 |
Sep 12, 2023 | 379.75 | 380.45 | 378.55 | 378.65 | 378.65 | 75 |
Sep 11, 2023 | 378.60 | 380.00 | 378.15 | 378.15 | 378.15 | 277 |
Sep 8, 2023 | 378.10 | 378.10 | 377.05 | 378.30 | 378.30 | 50 |
Sep 7, 2023 | 372.35 | 375.50 | 372.35 | 378.35 | 378.35 | 13 |
Sep 6, 2023 | 374.45 | 374.45 | 373.15 | 373.30 | 373.30 | 204 |
Sep 5, 2023 | 375.70 | 377.15 | 375.70 | 376.95 | 376.95 | 66 |
Sep 4, 2023 | 377.85 | 378.10 | 376.75 | 376.75 | 376.75 | 40 |
Sep 1, 2023 | 375.20 | 377.35 | 375.20 | 377.00 | 377.00 | 31 |
Aug 31, 2023 | 375.50 | 376.90 | 374.65 | 374.65 | 374.65 | 163 |
Aug 30, 2023 | 377.45 | 377.75 | 376.35 | 376.60 | 376.60 | 92 |
Aug 29, 2023 | 377.20 | 378.30 | 377.20 | 378.10 | 378.10 | 94 |
Aug 28, 2023 | 375.70 | 377.10 | 375.70 | 376.55 | 376.55 | 277 |
Aug 25, 2023 | 373.70 | 374.05 | 373.70 | 373.55 | 373.55 | 27 |
Aug 24, 2023 | 379.00 | 379.00 | 374.75 | 374.65 | 374.65 | 94 |
Aug 23, 2023 | 374.55 | 376.65 | 374.55 | 377.20 | 377.20 | 4 |
Aug 22, 2023 | 371.85 | 373.05 | 371.85 | 373.30 | 373.30 | 4 |
Aug 21, 2023 | 371.25 | 371.25 | 371.25 | 370.30 | 370.30 | 1 |
Aug 18, 2023 | 371.55 | 371.55 | 369.15 | 368.85 | 368.85 | 4 |
Aug 17, 2023 | 371.60 | 373.75 | 371.60 | 372.65 | 372.65 | 12 |
Aug 16, 2023 | 373.55 | 373.55 | 373.15 | 373.15 | 373.15 | 22 |
Aug 15, 2023 | 374.80 | 374.80 | 372.85 | 372.70 | 372.70 | 115 |
Aug 14, 2023 | 375.50 | 375.50 | 374.20 | 375.00 | 375.00 | 53 |
Aug 11, 2023 | 373.90 | 373.90 | 373.90 | 373.90 | 373.90 | - |
Aug 10, 2023 | 374.95 | 375.80 | 374.95 | 376.40 | 376.40 | 4 |
Aug 9, 2023 | 377.90 | 377.90 | 375.45 | 375.85 | 375.85 | 350 |
Aug 8, 2023 | 363.05 | 376.05 | 363.05 | 375.35 | 375.35 | 455 |
Aug 7, 2023 | 361.15 | 361.60 | 360.95 | 362.35 | 362.35 | 16 |
Aug 4, 2023 | 361.35 | 361.35 | 360.10 | 360.60 | 360.60 | 29 |
Aug 3, 2023 | 363.55 | 363.55 | 362.00 | 361.85 | 361.85 | 15 |
Aug 2, 2023 | 365.35 | 366.05 | 365.35 | 366.05 | 366.05 | 207 |
Aug 1, 2023 | 371.75 | 372.00 | 369.35 | 369.35 | 369.35 | 194 |
Jul 31, 2023 | 369.15 | 371.15 | 369.15 | 371.35 | 371.35 | 133 |
Jul 28, 2023 | 368.10 | 368.10 | 368.10 | 367.60 | 367.60 | - |
Jul 27, 2023 | 368.10 | 368.10 | 368.00 | 368.75 | 368.75 | 30 |
Jul 26, 2023 | 369.05 | 369.05 | 363.25 | 364.45 | 364.45 | 2 |
Jul 25, 2023 | 364.75 | 368.95 | 364.75 | 368.95 | 368.95 | 69 |
Jul 24, 2023 | 368.85 | 370.65 | 368.85 | 368.35 | 368.35 | 6 |
Jul 21, 2023 | 368.00 | 368.00 | 368.00 | 369.50 | 369.50 | - |
Jul 20, 2023 | 362.60 | 365.80 | 362.60 | 368.85 | 368.85 | 4 |
Jul 19, 2023 | 361.40 | 361.90 | 361.40 | 361.90 | 361.90 | 4 |
Jul 18, 2023 | 356.30 | 356.30 | 356.30 | 360.25 | 360.25 | - |
Jul 17, 2023 | 355.70 | 356.50 | 355.25 | 355.70 | 355.70 | 120 |
Jul 14, 2023 | 354.45 | 354.45 | 354.45 | 355.05 | 355.05 | - |
Jul 13, 2023 | 353.00 | 355.05 | 353.00 | 353.15 | 353.15 | 49 |
Jul 12, 2023 | 349.85 | 351.85 | 349.70 | 351.85 | 351.85 | 55 |
Jul 11, 2023 | 350.05 | 350.05 | 350.05 | 350.15 | 350.15 | 1 |
Jul 10, 2023 | 350.15 | 351.75 | 350.15 | 350.65 | 350.65 | 11 |
Jul 7, 2023 | 352.75 | 353.40 | 350.30 | 350.30 | 350.30 | 13 |
Jul 6, 2023 | 359.80 | 359.80 | 355.60 | 354.70 | 354.70 | 17 |
Jul 5, 2023 | 359.60 | 361.40 | 359.05 | 361.40 | 361.40 | 105 |
Jul 4, 2023 | 357.65 | 360.75 | 357.65 | 360.45 | 360.45 | 9 |
Jul 3, 2023 | 364.25 | 364.25 | 358.30 | 358.30 | 358.30 | 65 |
Jun 30, 2023 | 361.90 | 366.10 | 361.90 | 366.10 | 366.10 | 72 |
Jun 29, 2023 | 361.90 | 361.90 | 359.65 | 361.15 | 361.15 | 74 |
Jun 28, 2023 | 360.20 | 361.35 | 360.20 | 361.80 | 361.80 | 3 |
Jun 27, 2023 | 361.35 | 361.35 | 361.35 | 358.10 | 358.10 | - |
Jun 26, 2023 | 365.65 | 366.75 | 361.85 | 361.85 | 361.85 | 55 |
Jun 23, 2023 | 363.70 | 365.95 | 363.70 | 366.60 | 366.60 | 32 |
Jun 22, 2023 | 359.70 | 359.70 | 359.70 | 364.10 | 364.10 | - |
Jun 21, 2023 | 365.35 | 365.35 | 364.90 | 364.70 | 364.70 | 35 |
Jun 20, 2023 | 366.60 | 367.30 | 366.35 | 366.35 | 366.35 | 27 |
Jun 19, 2023 | 367.80 | 367.80 | 367.50 | 366.75 | 366.75 | 67 |
Jun 16, 2023 | 371.45 | 374.50 | 371.45 | 372.65 | 372.65 | 154 |
Jun 15, 2023 | 366.85 | 369.25 | 366.85 | 369.15 | 369.15 | 10 |
Jun 14, 2023 | 368.55 | 368.55 | 368.55 | 368.05 | 368.05 | - |
Jun 13, 2023 | 369.75 | 370.05 | 369.75 | 369.20 | 369.20 | 4 |
Jun 12, 2023 | 373.15 | 373.15 | 369.40 | 369.40 | 369.40 | 107 |
Jun 9, 2023 | 372.60 | 372.60 | 369.70 | 370.70 | 370.70 | 85 |
Jun 8, 2023 | 371.05 | 372.00 | 370.60 | 371.90 | 371.90 | 6 |
Jun 7, 2023 | 374.75 | 374.75 | 372.95 | 371.90 | 371.90 | 3 |
Jun 6, 2023 | 375.05 | 377.05 | 374.80 | 377.05 | 377.05 | 123 |
Jun 5, 2023 | 373.10 | 374.40 | 373.10 | 373.10 | 373.10 | 60 |
Jun 2, 2023 | 368.50 | 372.85 | 368.50 | 372.85 | 372.85 | 58 |
Jun 1, 2023 | 370.75 | 370.75 | 368.30 | 368.30 | 368.30 | 84 |
May 31, 2023 | 369.70 | 371.75 | 366.75 | 369.00 | 369.00 | 44 |
May 30, 2023 | 376.05 | 376.05 | 376.05 | 370.15 | 370.15 | - |
May 29, 2023 | 375.80 | 376.60 | 375.80 | 376.75 | 376.75 | 309 |
May 26, 2023 | 373.10 | 373.10 | 372.20 | 376.00 | 376.00 | 7 |
May 25, 2023 | 374.75 | 376.00 | 372.90 | 372.35 | 372.35 | 299 |
May 24, 2023 | 377.45 | 377.45 | 375.20 | 375.20 | 375.20 | 124 |
May 23, 2023 | 381.30 | 381.30 | 379.75 | 379.50 | 379.50 | 54 |
May 22, 2023 | 383.20 | 383.45 | 382.20 | 382.25 | 382.25 | 1,370 |
May 19, 2023 | 382.15 | 383.00 | 380.55 | 383.25 | 383.25 | 72 |
May 18, 2023 | 379.30 | 380.05 | 379.30 | 379.25 | 379.25 | 1,007 |
May 17, 2023 | 380.30 | 380.30 | 377.55 | 377.80 | 377.80 | 72 |
May 16, 2023 | 381.35 | 381.35 | 379.95 | 380.30 | 380.30 | 78 |
May 15, 2023 | 383.50 | 383.50 | 382.05 | 382.05 | 382.05 | 168 |
May 12, 2023 | 381.15 | 382.75 | 381.00 | 382.60 | 382.60 | 60 |
May 11, 2023 | 379.35 | 381.25 | 379.35 | 380.00 | 380.00 | 72 |
May 10, 2023 | 377.95 | 377.95 | 377.80 | 377.95 | 377.95 | 191 |
May 9, 2023 | 379.45 | 379.90 | 378.10 | 379.65 | 379.65 | 105 |
May 8, 2023 | 379.40 | 379.40 | 379.40 | 379.40 | 379.40 | 1 |
May 5, 2023 | 375.40 | 377.65 | 373.55 | 377.65 | 377.65 | 62 |
May 4, 2023 | 371.45 | 376.25 | 371.45 | 376.25 | 376.25 | 2 |
May 3, 2023 | 374.45 | 375.75 | 373.35 | 375.75 | 375.75 | 23 |
May 2, 2023 | 376.35 | 376.35 | 371.65 | 373.30 | 373.30 | 233 |
Apr 28, 2023 | 372.45 | 372.45 | 372.30 | 372.40 | 372.40 | 57 |
Apr 27, 2023 | 374.70 | 374.70 | 371.15 | 371.20 | 371.20 | 518 |
Apr 26, 2023 | 378.15 | 378.15 | 371.80 | 372.15 | 372.15 | 41 |
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%
QQQ Invesco QQQ Trust
431.00
+1.54%
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%
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%