U.S. Markets close in 5 hrs 55 mins

BNPP E NMX 30 Infrastructure Glbl ETF (ENG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1201-0.0399 (-3.4397%)
As of 9:46AM EDT. Market open.
People also watch
ERSRWCVSRAEYTGA
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20171.151.181.121.121.1223,855
Aug 17, 20171.231.231.151.161.1617,300
Aug 16, 20171.171.231.151.181.1877,200
Aug 15, 20171.201.221.141.151.1546,600
Aug 14, 20171.191.301.141.201.2083,800
Aug 11, 20171.131.221.131.201.2049,900
Aug 10, 20171.151.181.121.131.1344,000
Aug 09, 20171.401.401.151.161.1687,000
Aug 08, 20171.271.271.211.231.2316,600
Aug 07, 20171.271.301.231.281.2842,700
Aug 04, 20171.281.311.281.281.2818,400
Aug 03, 20171.321.321.281.281.2810,300
Aug 02, 20171.301.401.291.311.3134,100
Aug 01, 20171.261.331.261.291.2942,000
Jul 31, 20171.251.301.231.261.2619,600
Jul 28, 20171.211.271.211.271.2730,700
Jul 27, 20171.251.311.201.231.2335,200
Jul 26, 20171.271.311.231.281.2838,700
Jul 25, 20171.291.331.261.271.2753,800
Jul 24, 20171.301.351.221.291.2971,400
Jul 21, 20171.381.451.281.281.2857,400
Jul 20, 20171.401.451.301.381.38149,900
Jul 19, 20171.171.461.171.401.40596,300
Jul 18, 20171.151.181.121.171.1743,400
Jul 17, 20171.151.161.151.151.1513,100
Jul 14, 20171.171.171.151.161.1617,800
Jul 13, 20171.221.221.181.181.1822,800
Jul 12, 20171.201.221.201.221.2216,100
Jul 11, 20171.201.231.151.171.1778,900
Jul 10, 20171.221.221.201.201.208,700
Jul 07, 20171.231.231.201.231.2353,300
Jul 06, 20171.291.291.201.211.2117,900
Jul 05, 20171.281.281.201.261.2623,900
Jul 03, 20171.281.281.261.271.277,000
Jun 30, 20171.251.391.231.291.2945,100
Jun 29, 20171.301.301.251.301.309,400
Jun 28, 20171.291.391.251.301.3040,000
Jun 27, 20171.191.351.131.291.2998,900
Jun 26, 20171.191.191.131.161.1636,700
Jun 23, 20171.091.191.091.191.1961,200
Jun 22, 20171.061.131.061.091.09156,200
Jun 21, 20171.111.141.071.081.0833,900
Jun 20, 20171.141.151.131.141.1418,800
Jun 19, 20171.141.171.131.141.1415,400
Jun 16, 20171.151.211.131.151.1542,500
Jun 15, 20171.181.241.151.171.1744,400
Jun 14, 20171.221.221.181.181.1816,400
Jun 13, 20171.311.371.181.211.2157,200
Jun 12, 20171.281.321.261.301.3015,500
Jun 09, 20171.201.351.201.241.2418,300
Jun 08, 20171.171.201.161.201.2019,100
Jun 07, 20171.171.281.171.181.1816,300
Jun 06, 20171.191.201.171.171.177,800
Jun 05, 20171.191.211.161.191.1943,700
Jun 02, 20171.181.191.161.181.1837,100
Jun 01, 20171.201.221.181.181.1836,800
May 31, 20171.251.251.211.211.2171,000
May 30, 20171.271.271.231.261.2644,900
May 26, 20171.261.311.261.301.308,900
May 25, 20171.371.371.271.311.3146,100
May 24, 20171.341.371.311.331.3358,300
May 23, 20171.351.371.311.351.3513,000
May 22, 20171.391.401.341.351.3587,600
May 19, 20171.311.401.301.401.409,100
May 18, 20171.331.341.321.321.323,300
May 17, 20171.371.401.351.351.3542,800
May 16, 20171.351.401.321.371.3742,100
May 15, 20171.351.421.311.361.3684,100
May 12, 20171.401.441.351.361.3632,800
May 11, 20171.491.491.361.361.36108,000
May 10, 20171.401.551.401.501.50102,500
May 09, 20171.441.451.401.421.4228,000
May 08, 20171.481.501.421.451.4540,100
May 05, 20171.511.631.501.501.5038,900
May 04, 20171.421.581.421.501.5018,000
May 03, 20171.531.531.441.451.4534,900
May 02, 20171.601.661.501.511.5170,600
May 01, 20171.641.701.591.601.6018,600
Apr 28, 20171.681.701.571.611.6126,100
Apr 27, 20171.711.711.571.681.688,900
Apr 26, 20171.761.781.681.711.7134,500
Apr 25, 20171.761.791.651.761.7698,800
Apr 24, 20171.661.711.651.711.7128,300
Apr 21, 20171.631.741.601.661.6687,800
Apr 20, 20171.571.671.571.621.6233,000
Apr 19, 20171.651.651.521.561.5629,400
Apr 18, 20171.531.671.501.611.6179,200
Apr 17, 20171.501.531.451.451.4562,300
Apr 13, 20171.551.681.451.491.49121,900
Apr 12, 20171.561.691.551.611.61151,200
Apr 11, 20171.781.791.611.621.6289,500
Apr 10, 20171.791.881.761.791.7923,300
Apr 07, 20171.811.841.771.781.7829,900
Apr 06, 20171.771.861.741.811.8116,700
Apr 05, 20171.781.841.731.781.7859,300
Apr 04, 20171.821.921.721.741.7459,000
Apr 03, 20171.851.891.701.711.7157,500
Mar 31, 20171.821.881.721.851.8519,700
Mar 30, 20171.921.941.791.851.8546,200
Mar 29, 20171.851.941.851.911.9140,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...