ENG - BNPP E NMX 30 Infrastructure Glbl ETF

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20180.840.960.840.900.90200,500
Jan 18, 20180.870.870.850.860.8615,900
Jan 17, 20180.890.940.860.880.8838,700
Jan 16, 20180.860.920.860.890.8913,000
Jan 12, 20180.920.920.870.870.8740,500
Jan 11, 20180.900.900.850.890.8931,100
Jan 10, 20180.840.900.810.900.9025,300
Jan 09, 20180.840.840.830.830.834,600
Jan 08, 20180.840.840.810.830.8318,600
Jan 05, 20180.840.880.840.840.8433,900
Jan 04, 20180.860.900.850.860.8638,700
Jan 03, 20180.880.920.860.900.9025,800
Jan 02, 20180.900.920.870.870.8724,500
Dec 29, 20170.860.910.850.870.8720,500
Dec 28, 20170.890.910.840.870.8762,500
Dec 27, 20170.890.900.850.890.8963,900
Dec 26, 20170.890.900.850.860.8632,100
Dec 22, 20170.880.890.800.890.8967,300
Dec 21, 20170.870.890.840.840.8437,800
Dec 20, 20170.830.860.830.840.8433,500
Dec 19, 20170.830.870.810.860.8662,300
Dec 18, 20170.820.830.800.830.8334,700
Dec 15, 20170.820.850.800.800.8085,600
Dec 14, 20170.810.820.760.790.7911,900
Dec 13, 20170.730.830.730.760.7619,800
Dec 12, 20170.770.840.740.740.7436,400
Dec 11, 20170.790.840.770.800.8021,900
Dec 08, 20170.780.850.760.840.8494,800
Dec 07, 20170.750.780.750.750.7553,100
Dec 06, 20170.790.810.750.760.76104,300
Dec 05, 20170.790.840.760.810.8138,100
Dec 04, 20170.780.810.760.770.7778,700
Dec 01, 20170.820.900.750.810.81171,300
Nov 30, 20170.800.830.790.800.8051,900
Nov 29, 20170.800.830.800.810.8137,800
Nov 28, 20170.840.870.800.810.8141,200
Nov 27, 20170.850.860.840.850.8510,500
Nov 24, 20170.830.890.810.880.8839,300
Nov 22, 20170.920.920.810.850.8548,100
Nov 21, 20170.770.990.770.890.89155,600
Nov 20, 20170.790.840.730.760.7675,900
Nov 17, 20170.820.820.770.810.8165,000
Nov 16, 20170.810.830.800.810.8133,000
Nov 15, 20170.810.850.810.830.8310,600
Nov 14, 20170.830.850.810.820.8224,400
Nov 13, 20170.880.880.840.840.8416,500
Nov 10, 20170.880.880.840.840.847,700
Nov 09, 20170.860.890.840.860.869,500
Nov 08, 20170.820.890.800.860.8651,400
Nov 07, 20170.840.870.810.810.8162,100
Nov 06, 20170.900.910.820.860.86138,900
Nov 03, 20171.201.200.800.900.90243,600
Nov 02, 20171.201.241.191.211.2113,800
Nov 01, 20171.261.261.211.221.223,900
Oct 31, 20171.211.271.191.271.2712,700
Oct 30, 20171.261.281.201.211.2121,300
Oct 27, 20171.141.281.131.251.2515,500
Oct 26, 20171.201.211.171.211.2113,500
Oct 25, 20171.231.251.161.211.2124,100
Oct 24, 20171.221.231.211.211.2116,700
Oct 23, 20171.161.291.161.191.1938,900
Oct 20, 20171.141.211.131.161.1663,000
Oct 19, 20171.121.171.121.161.1614,000
Oct 18, 20171.161.161.121.161.1614,000
Oct 17, 20171.161.221.141.151.1555,100
Oct 16, 20171.181.201.161.181.184,900
Oct 13, 20171.181.221.161.221.229,200
Oct 12, 20171.221.221.191.191.193,400
Oct 11, 20171.171.231.171.191.195,900
Oct 10, 20171.201.221.141.201.2025,400
Oct 09, 20171.231.231.211.211.214,800
Oct 06, 20171.191.241.191.241.2426,200
Oct 05, 20171.231.241.211.231.2312,200
Oct 04, 20171.241.251.231.231.2325,700
Oct 03, 20171.231.301.231.231.2328,200
Oct 02, 20171.241.301.241.251.2512,300
Sep 29, 20171.251.301.251.271.275,600
Sep 28, 20171.321.321.241.271.2712,100
Sep 27, 20171.351.351.311.331.338,200
Sep 26, 20171.351.441.341.341.348,400
Sep 25, 20171.391.391.331.341.341,400
Sep 22, 20171.321.401.301.401.4012,800
Sep 21, 20171.341.341.301.321.3216,200
Sep 20, 20171.371.371.321.351.3522,100
Sep 19, 20171.341.341.321.341.3410,000
Sep 18, 20171.391.391.301.311.3164,000
Sep 15, 20171.231.391.231.391.3927,700
Sep 14, 20171.281.301.201.231.2331,800
Sep 13, 20171.291.321.261.291.2929,000
Sep 12, 20171.281.321.281.311.318,100
Sep 11, 20171.271.291.241.281.2830,200
Sep 08, 20171.271.331.261.301.3035,500
Sep 07, 20171.271.291.261.271.272,600
Sep 06, 20171.241.291.241.281.286,800
Sep 05, 20171.251.271.231.241.2432,100
Sep 01, 20171.291.321.271.281.2833,600
Aug 31, 20171.201.321.201.291.2976,900
Aug 30, 20171.241.241.201.201.2020,200
Aug 29, 20171.171.221.161.221.2216,900
Aug 28, 20171.121.291.121.191.19145,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...