LSE - Delayed Quote • GBP
SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF (GIN.L)
At close: April 26 at 4:11 PM GMT+1
Currency in GBP 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 | 25.62 | 25.91 | 25.61 | 25.91 | 25.91 | 3,571 |
Apr 25, 2024 | 25.66 | 26.01 | 25.50 | 25.75 | 25.75 | 5,433 |
Apr 24, 2024 | 26.06 | 26.08 | 25.81 | 25.81 | 25.81 | 12,961 |
Apr 23, 2024 | 26.01 | 26.03 | 25.80 | 25.92 | 25.92 | 13,050 |
Apr 22, 2024 | 25.97 | 26.07 | 25.92 | 26.00 | 26.00 | 5,659 |
Apr 19, 2024 | 25.61 | 25.72 | 25.32 | 25.74 | 25.74 | 7,688 |
Apr 18, 2024 | 25.38 | 25.75 | 25.38 | 25.63 | 25.63 | 10,027 |
Apr 17, 2024 | 25.52 | 25.58 | 25.40 | 25.51 | 25.51 | 10,065 |
Apr 16, 2024 | 25.53 | 25.59 | 25.33 | 25.53 | 25.53 | 2,888 |
Apr 15, 2024 | 25.79 | 26.16 | 25.67 | 25.67 | 25.67 | 17,052 |
Apr 12, 2024 | 25.97 | 26.11 | 25.83 | 26.11 | 26.11 | 7,126 |
Apr 11, 2024 | 25.81 | 25.88 | 25.66 | 25.76 | 25.76 | 5,582 |
Apr 10, 2024 | 25.93 | 26.03 | 25.72 | 25.84 | 25.84 | 3,134 |
Apr 9, 2024 | 25.77 | 26.13 | 25.68 | 25.91 | 25.91 | 5,683 |
Apr 8, 2024 | 26.00 | 26.13 | 25.78 | 25.82 | 25.82 | 1,427 |
Apr 5, 2024 | 25.92 | 25.98 | 25.89 | 25.86 | 25.86 | 1,855 |
Apr 4, 2024 | 25.98 | 25.99 | 25.86 | 25.92 | 25.92 | 1,107 |
Apr 3, 2024 | 25.88 | 25.99 | 25.81 | 25.92 | 25.92 | 2,148 |
Apr 2, 2024 | 26.41 | 26.52 | 26.21 | 26.30 | 26.30 | 1,799 |
Mar 28, 2024 | 26.52 | 26.53 | 26.35 | 26.46 | 26.46 | 2,254 |
Mar 27, 2024 | 26.26 | 26.39 | 26.18 | 26.39 | 26.39 | 1,668 |
Mar 26, 2024 | 26.20 | 26.29 | 26.12 | 26.26 | 26.26 | 2,268 |
Mar 25, 2024 | 26.31 | 26.66 | 26.03 | 26.18 | 26.18 | 3,972 |
Mar 22, 2024 | 26.38 | 26.47 | 26.16 | 26.33 | 26.33 | 2,599 |
Mar 21, 2024 | 26.14 | 26.23 | 25.93 | 26.25 | 26.25 | 3,133 |
Mar 20, 2024 | 25.91 | 26.06 | 25.91 | 26.02 | 26.02 | 10,023 |
Mar 19, 2024 | 25.88 | 25.99 | 25.72 | 25.89 | 25.89 | 12,102 |
Mar 18, 2024 | 25.91 | 26.01 | 25.71 | 25.92 | 25.92 | 1,722 |
Mar 15, 2024 | 25.90 | 25.91 | 25.77 | 25.85 | 25.85 | 1,407 |
Mar 14, 2024 | 25.91 | 26.04 | 25.77 | 25.94 | 25.94 | 1,159 |
Mar 13, 2024 | 25.94 | 25.97 | 25.81 | 25.85 | 25.85 | 3,031 |
Mar 12, 2024 | 25.98 | 26.07 | 25.86 | 25.99 | 25.99 | 16,038 |
Mar 11, 2024 | 25.81 | 25.97 | 25.78 | 25.95 | 25.95 | 16,047 |
Mar 8, 2024 | 25.89 | 26.03 | 25.78 | 25.79 | 25.79 | 19,352 |
Mar 7, 2024 | 26.00 | 26.13 | 25.92 | 25.90 | 25.90 | 25,708 |
Mar 6, 2024 | 25.91 | 26.04 | 25.81 | 25.87 | 25.87 | 965 |
Mar 5, 2024 | 25.88 | 26.00 | 25.85 | 25.88 | 25.88 | 4,197 |
Mar 4, 2024 | 25.79 | 25.92 | 25.62 | 25.89 | 25.89 | 10,861 |
Mar 1, 2024 | 25.80 | 26.03 | 25.80 | 26.03 | 26.03 | 8,534 |
Feb 29, 2024 | 25.69 | 25.87 | 25.49 | 25.86 | 25.86 | 6,138 |
Feb 28, 2024 | 25.89 | 25.89 | 25.78 | 25.79 | 25.79 | 117 |
Feb 27, 2024 | 25.71 | 25.80 | 25.69 | 25.71 | 25.71 | 1,257 |
Feb 26, 2024 | 25.90 | 25.92 | 25.73 | 25.76 | 25.76 | 3,321 |
Feb 23, 2024 | 26.30 | 26.30 | 25.69 | 25.88 | 25.88 | 1,159 |
Feb 22, 2024 | 25.89 | 25.99 | 25.67 | 25.88 | 25.88 | 5,134 |
Feb 21, 2024 | 25.78 | 25.87 | 25.02 | 25.80 | 25.80 | 5,788 |
Feb 20, 2024 | 25.77 | 25.87 | 25.67 | 25.87 | 25.87 | 28,373 |
Feb 19, 2024 | 25.61 | 25.89 | 25.61 | 25.83 | 25.83 | 1,516 |
Feb 16, 2024 | 25.77 | 25.87 | 25.76 | 25.79 | 25.79 | 345 |
Feb 15, 2024 | 25.77 | 25.88 | 25.55 | 25.68 | 25.68 | 3,836 |
Feb 14, 2024 | 25.60 | 25.80 | 25.50 | 25.80 | 25.80 | 9,098 |
Feb 13, 2024 | 25.71 | 25.71 | 25.56 | 25.60 | 25.60 | 252 |
Feb 12, 2024 | 25.65 | 25.78 | 25.36 | 25.72 | 25.72 | 8,288 |
Feb 9, 2024 | 25.41 | 25.69 | 25.41 | 25.51 | 25.51 | 13,093 |
Feb 8, 2024 | 25.69 | 25.81 | 25.56 | 25.61 | 25.61 | 4,401 |
Feb 7, 2024 | 25.70 | 25.89 | 25.64 | 25.89 | 25.89 | 2,662 |
Feb 6, 2024 | 25.77 | 26.00 | 25.67 | 25.83 | 25.83 | 3,727 |
Feb 5, 2024 | 26.06 | 26.06 | 25.84 | 25.93 | 25.93 | 10,207 |
Feb 2, 2024 | 25.87 | 26.08 | 25.83 | 25.93 | 25.93 | 6,370 |
Feb 1, 2024 | 25.91 | 26.06 | 25.90 | 26.01 | 26.01 | 1,397 |
Jan 31, 2024 | 25.78 | 25.99 | 25.78 | 25.99 | 25.99 | 3,726 |
Jan 30, 2024 | 25.85 | 25.85 | 25.72 | 25.81 | 25.81 | 1,884 |
Jan 29, 2024 | 25.79 | 25.89 | 25.79 | 25.85 | 25.85 | 544 |
Jan 26, 2024 | 25.71 | 25.75 | 25.52 | 25.65 | 25.65 | 8,963 |
Jan 25, 2024 | 25.48 | 25.84 | 25.47 | 25.82 | 25.82 | 2,426 |
Jan 24, 2024 | 25.58 | 25.66 | 25.48 | 25.52 | 25.52 | 1,774 |
Jan 23, 2024 | 25.90 | 25.90 | 25.61 | 25.75 | 25.75 | 3,414 |
Jan 22, 2024 | 25.69 | 25.76 | 25.57 | 25.65 | 25.65 | 1,203 |
Jan 19, 2024 | 25.66 | 25.74 | 25.58 | 25.66 | 25.66 | 1,147 |
Jan 18, 2024 | 25.42 | 25.77 | 25.42 | 25.71 | 25.71 | 1,251 |
Jan 17, 2024 | 25.60 | 25.90 | 25.60 | 25.77 | 25.77 | 591 |
Jan 16, 2024 | 26.14 | 26.22 | 26.01 | 26.09 | 26.09 | 883 |
Jan 15, 2024 | 26.06 | 26.09 | 26.00 | 26.00 | 26.00 | 3,183 |
Jan 12, 2024 | 26.14 | 26.14 | 25.76 | 25.99 | 25.99 | 2,971 |
Jan 11, 2024 | 25.93 | 26.02 | 25.77 | 25.79 | 25.79 | 2,610 |
Jan 10, 2024 | 25.93 | 26.02 | 25.74 | 25.96 | 25.96 | 2,288 |
Jan 9, 2024 | 25.87 | 26.01 | 25.87 | 26.01 | 26.01 | 1,152 |
Jan 8, 2024 | 25.96 | 26.08 | 25.83 | 26.05 | 26.05 | 33 |
Jan 5, 2024 | 25.97 | 26.07 | 25.94 | 25.96 | 25.96 | 2,410 |
Jan 4, 2024 | 26.15 | 26.15 | 26.03 | 26.11 | 26.11 | 7,062 |
Jan 3, 2024 | 26.02 | 26.22 | 25.92 | 26.08 | 26.08 | 7,781 |
Jan 2, 2024 | 26.15 | 26.31 | 26.06 | 26.23 | 26.23 | 3,361 |
Dec 29, 2023 | 26.07 | 26.16 | 26.07 | 26.09 | 26.09 | 3 |
Dec 28, 2023 | 26.13 | 26.23 | 26.03 | 26.19 | 26.19 | 215 |
Dec 27, 2023 | 26.08 | 26.48 | 25.91 | 26.03 | 26.03 | 7,917 |
Dec 22, 2023 | 26.11 | 26.22 | 25.92 | 26.08 | 26.08 | 3,555 |
Dec 21, 2023 | 26.06 | 26.09 | 25.91 | 26.08 | 26.08 | 1,867 |
Dec 20, 2023 | 25.60 | 26.09 | 25.60 | 26.02 | 26.02 | 3,344 |
Dec 19, 2023 | 25.92 | 26.26 | 25.60 | 25.60 | 25.60 | 5,673 |
Dec 18, 2023 | 25.94 | 26.15 | 25.89 | 26.01 | 26.01 | 5,512 |
Dec 15, 2023 | 25.97 | 26.01 | 25.86 | 25.91 | 25.91 | 1,722 |
Dec 14, 2023 | 26.08 | 26.16 | 26.00 | 26.06 | 26.06 | 4,291 |
Dec 13, 2023 | 25.73 | 25.81 | 25.63 | 25.81 | 25.81 | 2,675 |
Dec 12, 2023 | 25.69 | 25.71 | 25.55 | 25.57 | 25.57 | 6,765 |
Dec 11, 2023 | 25.54 | 25.59 | 25.46 | 25.58 | 25.58 | 213 |
Dec 8, 2023 | 25.35 | 25.71 | 24.51 | 25.53 | 25.53 | 15,813 |
Dec 7, 2023 | 25.58 | 25.69 | 25.52 | 25.65 | 25.65 | 307 |
Dec 6, 2023 | 25.49 | 25.63 | 25.43 | 25.57 | 25.57 | 576 |
Dec 5, 2023 | 25.16 | 25.43 | 25.16 | 25.33 | 25.33 | 2,017 |
Dec 4, 2023 | 25.05 | 25.38 | 25.05 | 25.31 | 25.31 | 2,847 |
Dec 1, 2023 | 25.25 | 25.27 | 24.91 | 25.23 | 25.23 | 16,049 |
Nov 30, 2023 | 25.04 | 25.21 | 25.01 | 25.15 | 25.15 | 5,178 |
Nov 29, 2023 | 24.93 | 25.14 | 24.93 | 25.06 | 25.06 | 13,507 |
Nov 28, 2023 | 24.94 | 24.96 | 24.85 | 24.94 | 24.94 | 349 |
Nov 27, 2023 | 24.91 | 25.22 | 24.81 | 24.89 | 24.89 | 3,023 |
Nov 24, 2023 | 25.03 | 25.08 | 24.69 | 24.94 | 24.94 | 2,553 |
Nov 23, 2023 | 25.06 | 25.16 | 24.98 | 25.05 | 25.05 | 12,636 |
Nov 22, 2023 | 25.01 | 25.23 | 24.98 | 25.23 | 25.23 | 19,216 |
Nov 21, 2023 | 25.00 | 25.07 | 24.87 | 24.95 | 24.95 | 5,111 |
Nov 20, 2023 | 25.27 | 25.27 | 24.95 | 25.04 | 25.04 | 5,050 |
Nov 17, 2023 | 25.10 | 25.28 | 25.06 | 25.10 | 25.10 | 12,154 |
Nov 16, 2023 | 25.00 | 25.09 | 24.78 | 25.03 | 25.03 | 2,068 |
Nov 15, 2023 | 24.92 | 25.03 | 24.67 | 24.84 | 24.84 | 1,701 |
Nov 14, 2023 | 24.72 | 24.88 | 24.68 | 24.91 | 24.91 | 4,155 |
Nov 13, 2023 | 24.75 | 24.80 | 24.63 | 24.66 | 24.66 | 3,115 |
Nov 10, 2023 | 24.77 | 24.79 | 24.67 | 24.78 | 24.78 | 2,899 |
Nov 9, 2023 | 24.75 | 24.77 | 24.66 | 24.70 | 24.70 | 2,602 |
Nov 8, 2023 | 24.66 | 24.80 | 24.58 | 24.70 | 24.70 | 8,669 |
Nov 7, 2023 | 24.83 | 24.83 | 24.61 | 24.63 | 24.63 | 1,962 |
Nov 6, 2023 | 24.64 | 24.64 | 24.51 | 24.53 | 24.53 | 2,483 |
Nov 3, 2023 | 24.93 | 24.96 | 24.81 | 24.89 | 24.89 | 7,025 |
Nov 2, 2023 | 24.85 | 25.40 | 24.65 | 25.40 | 25.40 | 8,055 |
Nov 1, 2023 | 24.41 | 24.52 | 24.36 | 24.52 | 24.52 | 899 |
Oct 31, 2023 | 24.42 | 24.59 | 24.33 | 24.43 | 24.43 | 12,592 |
Oct 30, 2023 | 24.38 | 24.42 | 24.22 | 24.22 | 24.22 | 12,598 |
Oct 27, 2023 | 24.38 | 24.38 | 24.26 | 24.25 | 24.25 | 1,786 |
Oct 26, 2023 | 24.25 | 24.41 | 24.24 | 24.32 | 24.32 | 6,484 |
Oct 25, 2023 | 24.24 | 24.39 | 24.21 | 24.34 | 24.34 | 10,715 |
Oct 24, 2023 | 24.33 | 24.37 | 24.00 | 24.31 | 24.31 | 6,512 |
Oct 23, 2023 | 23.92 | 24.23 | 23.92 | 24.17 | 24.17 | 2,304 |
Oct 20, 2023 | 24.36 | 24.63 | 24.24 | 24.27 | 24.27 | 202,649 |
Oct 19, 2023 | 24.55 | 24.55 | 24.38 | 24.55 | 24.55 | 58,759 |
Oct 18, 2023 | 24.50 | 24.73 | 24.41 | 24.51 | 24.51 | 12,126 |
Oct 17, 2023 | 24.72 | 25.15 | 24.65 | 24.77 | 24.77 | 9,553 |
Oct 16, 2023 | 24.81 | 24.85 | 24.67 | 24.68 | 24.68 | 17,705 |
Oct 13, 2023 | 24.78 | 24.85 | 24.69 | 24.78 | 24.78 | 3,323 |
Oct 12, 2023 | 24.74 | 24.80 | 24.61 | 24.67 | 24.67 | 5,052 |
Oct 11, 2023 | 24.69 | 24.78 | 24.60 | 24.62 | 24.62 | 8,074 |
Oct 10, 2023 | 24.62 | 24.79 | 24.60 | 24.74 | 24.74 | 28,924 |
Oct 9, 2023 | 24.41 | 24.65 | 24.28 | 24.65 | 24.65 | 10,350 |
Oct 6, 2023 | 24.36 | 24.40 | 24.13 | 24.28 | 24.28 | 3,140 |
Oct 5, 2023 | 24.35 | 24.47 | 24.31 | 24.33 | 24.33 | 19,717 |
Oct 4, 2023 | 24.50 | 24.50 | 24.23 | 24.50 | 24.50 | 34,218 |
Oct 3, 2023 | 24.60 | 24.60 | 24.28 | 24.40 | 24.40 | 4,263 |
Oct 2, 2023 | 25.25 | 25.26 | 24.56 | 24.55 | 24.55 | 38,777 |
Sep 29, 2023 | 25.13 | 25.35 | 25.13 | 25.21 | 25.21 | 44,698 |
Sep 28, 2023 | 25.35 | 25.35 | 25.05 | 25.17 | 25.17 | 173,524 |
Sep 27, 2023 | 25.49 | 25.79 | 25.35 | 25.52 | 25.52 | 361,590 |
Sep 26, 2023 | 25.53 | 25.62 | 25.46 | 25.49 | 25.49 | 1,061 |
Sep 25, 2023 | 25.55 | 25.60 | 25.46 | 25.50 | 25.50 | 1,582 |
Sep 22, 2023 | 25.62 | 25.66 | 25.46 | 25.46 | 25.46 | 1,685 |
Sep 21, 2023 | 25.56 | 25.69 | 25.56 | 25.59 | 25.59 | 813 |
Sep 20, 2023 | 25.73 | 25.73 | 25.62 | 25.65 | 25.65 | 1,590 |
Sep 19, 2023 | 25.61 | 25.84 | 25.30 | 25.60 | 25.60 | 666 |
Sep 18, 2023 | 25.59 | 25.67 | 25.35 | 25.60 | 25.60 | 1,604 |
Sep 15, 2023 | 25.68 | 25.68 | 25.55 | 25.64 | 25.64 | 724 |
Sep 14, 2023 | 25.41 | 25.60 | 25.05 | 25.43 | 25.43 | 22,254 |
Sep 13, 2023 | 25.33 | 25.36 | 25.15 | 25.15 | 25.15 | 47,063 |
Sep 12, 2023 | 25.34 | 25.39 | 25.23 | 25.31 | 25.31 | 1,980 |
Sep 11, 2023 | 25.55 | 25.55 | 25.12 | 25.17 | 25.17 | 733 |
Sep 8, 2023 | 25.25 | 25.34 | 25.17 | 25.29 | 25.29 | 693 |
Sep 7, 2023 | 25.09 | 25.31 | 24.88 | 25.29 | 25.29 | 586 |
Sep 6, 2023 | 25.11 | 25.16 | 24.86 | 25.06 | 25.06 | 1,949 |
Sep 5, 2023 | 25.35 | 25.47 | 25.10 | 25.25 | 25.25 | 2,512 |
Sep 4, 2023 | 25.20 | 25.35 | 25.20 | 25.26 | 25.26 | 2,183 |
Sep 1, 2023 | 25.22 | 25.43 | 25.20 | 25.22 | 25.22 | 10,145 |
Aug 31, 2023 | 25.25 | 25.50 | 25.19 | 25.50 | 25.50 | 10,602 |
Aug 30, 2023 | 25.28 | 25.36 | 25.22 | 25.27 | 25.27 | 2,019 |
Aug 29, 2023 | 25.28 | 25.51 | 24.96 | 25.39 | 25.39 | 2,737 |
Aug 25, 2023 | 25.09 | 25.17 | 25.04 | 25.17 | 25.17 | 2,811 |
Aug 24, 2023 | 25.05 | 25.26 | 24.91 | 25.21 | 25.21 | 1,582 |
Aug 23, 2023 | 24.83 | 25.02 | 24.82 | 24.92 | 24.92 | 1,031 |
Aug 22, 2023 | 24.72 | 24.80 | 24.70 | 24.76 | 24.76 | 5,832 |
Aug 21, 2023 | 24.79 | 24.92 | 24.72 | 24.70 | 24.70 | 4,670 |
Aug 18, 2023 | 24.88 | 24.88 | 24.69 | 24.88 | 24.88 | 4,057 |
Aug 17, 2023 | 24.90 | 24.90 | 24.73 | 24.84 | 24.84 | 1,493 |
Aug 16, 2023 | 25.05 | 25.05 | 24.90 | 24.93 | 24.93 | 6,236 |
Aug 15, 2023 | 25.08 | 25.22 | 25.05 | 25.22 | 25.22 | 15,614 |
Aug 14, 2023 | 25.36 | 25.36 | 25.10 | 25.15 | 25.15 | 6,213 |
Aug 11, 2023 | 25.43 | 25.49 | 25.32 | 25.36 | 25.36 | 410 |
Aug 10, 2023 | 25.40 | 25.68 | 25.40 | 25.55 | 25.55 | 6,967 |
Aug 9, 2023 | 25.40 | 25.58 | 25.39 | 25.46 | 25.46 | 1,707 |
Aug 8, 2023 | 25.28 | 25.37 | 25.16 | 25.20 | 25.20 | 2,902 |
Aug 7, 2023 | 25.35 | 25.41 | 25.24 | 25.31 | 25.31 | 2,868 |
Aug 4, 2023 | 25.39 | 25.44 | 25.31 | 25.42 | 25.42 | 2,338 |
Aug 3, 2023 | 25.53 | 25.66 | 25.38 | 25.35 | 25.35 | 1,244 |
Aug 2, 2023 | 25.63 | 25.69 | 25.32 | 25.59 | 25.59 | 1,024 |
Aug 1, 2023 | 25.60 | 25.89 | 25.53 | 25.71 | 25.71 | 6,904 |
Jul 31, 2023 | 25.70 | 25.85 | 25.58 | 25.85 | 25.85 | 4,032 |
Jul 28, 2023 | 25.69 | 25.73 | 25.44 | 25.71 | 25.71 | 4,512 |
Jul 27, 2023 | 25.76 | 25.76 | 25.59 | 25.58 | 25.58 | 1,056 |
Jul 26, 2023 | 25.72 | 25.73 | 25.49 | 25.66 | 25.66 | 2,382 |
Jul 25, 2023 | 25.62 | 25.88 | 25.60 | 25.69 | 25.69 | 6,301 |
Jul 24, 2023 | 25.76 | 25.92 | 25.59 | 25.79 | 25.79 | 2,890 |
Jul 21, 2023 | 25.49 | 25.81 | 25.45 | 25.71 | 25.71 | 1,676 |
Jul 20, 2023 | 25.52 | 25.60 | 25.44 | 25.50 | 25.50 | 5,911 |
Jul 19, 2023 | 25.39 | 25.62 | 25.23 | 25.45 | 25.45 | 3,751 |
Jul 18, 2023 | 25.07 | 25.21 | 25.07 | 25.16 | 25.16 | 4,741 |
Jul 17, 2023 | 25.18 | 25.25 | 25.11 | 25.14 | 25.14 | 4,085 |
Jul 14, 2023 | 25.22 | 25.25 | 25.13 | 25.19 | 25.19 | 139 |
Jul 13, 2023 | 25.50 | 25.54 | 25.14 | 25.20 | 25.20 | 1,571 |
Jul 12, 2023 | 25.06 | 25.31 | 25.06 | 25.31 | 25.31 | 2,519 |
Jul 11, 2023 | 24.99 | 25.09 | 24.89 | 24.98 | 24.98 | 3,264 |
Jul 10, 2023 | 25.04 | 25.18 | 25.04 | 25.05 | 25.05 | 3,018 |
Jul 7, 2023 | 25.18 | 25.29 | 25.06 | 25.08 | 25.08 | 6,483 |
Jul 6, 2023 | 25.60 | 25.60 | 25.27 | 25.33 | 25.33 | 2,815 |
Jul 5, 2023 | 25.55 | 25.63 | 25.45 | 25.52 | 25.52 | 2,981 |
Jul 4, 2023 | 25.60 | 25.76 | 25.45 | 25.76 | 25.76 | 9,999 |
Jul 3, 2023 | 25.63 | 25.80 | 25.60 | 25.70 | 25.70 | 40,590 |
Jun 30, 2023 | 25.49 | 25.59 | 25.40 | 25.48 | 25.48 | 83,893 |
Jun 29, 2023 | 25.48 | 25.60 | 25.48 | 25.58 | 25.58 | 2,783 |
Jun 28, 2023 | 25.54 | 25.69 | 25.35 | 25.48 | 25.48 | 1,126 |
Jun 27, 2023 | 25.28 | 25.43 | 25.22 | 25.34 | 25.34 | 2,546 |
Jun 26, 2023 | 25.19 | 25.38 | 25.15 | 25.38 | 25.38 | 3,972 |
Jun 23, 2023 | 25.15 | 25.35 | 25.15 | 25.23 | 25.23 | 9,357 |
Jun 22, 2023 | 25.24 | 25.36 | 25.23 | 25.26 | 25.26 | 36,761 |
Jun 21, 2023 | 25.49 | 25.57 | 25.30 | 25.44 | 25.44 | 4,333 |
Jun 20, 2023 | 25.43 | 25.58 | 25.38 | 25.50 | 25.50 | 1,705 |
Jun 19, 2023 | 25.39 | 25.49 | 25.35 | 25.43 | 25.43 | 1,616 |
Jun 16, 2023 | 25.50 | 25.66 | 25.42 | 25.66 | 25.66 | 19,844 |
Jun 15, 2023 | 25.50 | 25.69 | 25.39 | 25.69 | 25.69 | 46,478 |
Jun 14, 2023 | 25.61 | 25.61 | 25.45 | 25.49 | 25.49 | 897 |
Jun 13, 2023 | 25.51 | 25.70 | 25.51 | 25.67 | 25.67 | 2,138 |
Jun 12, 2023 | 25.57 | 25.62 | 25.51 | 25.60 | 25.60 | 772 |
Jun 9, 2023 | 25.56 | 25.66 | 25.54 | 25.57 | 25.57 | 1,397 |
Jun 8, 2023 | 25.63 | 25.76 | 25.52 | 25.76 | 25.76 | 4,317 |
Jun 7, 2023 | 25.73 | 25.97 | 25.56 | 25.67 | 25.67 | 2,673 |
Jun 6, 2023 | 25.73 | 25.86 | 25.60 | 25.76 | 25.76 | 1,840 |
Jun 5, 2023 | 25.73 | 25.88 | 25.57 | 25.70 | 25.70 | 9,708 |
Jun 2, 2023 | 25.50 | 25.75 | 25.37 | 25.57 | 25.57 | 1,104 |
Jun 1, 2023 | 25.41 | 25.85 | 25.38 | 25.45 | 25.45 | 1,728 |
May 31, 2023 | 25.68 | 25.68 | 25.49 | 25.52 | 25.52 | 2,077 |
May 30, 2023 | 25.54 | 25.65 | 25.40 | 25.56 | 25.56 | 4,624 |
May 26, 2023 | 25.38 | 25.50 | 25.35 | 25.42 | 25.42 | 3,098 |
May 25, 2023 | 25.57 | 25.60 | 25.42 | 25.44 | 25.44 | 2,501 |
May 24, 2023 | 25.65 | 25.76 | 25.63 | 25.70 | 25.70 | 2,087 |
May 23, 2023 | 25.77 | 25.79 | 25.65 | 25.69 | 25.69 | 3,512 |
May 22, 2023 | 25.79 | 25.82 | 25.57 | 25.72 | 25.72 | 3,846 |
May 19, 2023 | 25.74 | 25.84 | 25.71 | 25.71 | 25.71 | 1,763 |
May 18, 2023 | 25.84 | 25.88 | 25.69 | 25.77 | 25.77 | 5,939 |
May 17, 2023 | 25.83 | 25.93 | 25.73 | 25.75 | 25.75 | 4,121 |
May 16, 2023 | 26.09 | 26.10 | 25.76 | 25.79 | 25.79 | 5,209 |
May 15, 2023 | 25.93 | 26.28 | 25.93 | 25.96 | 25.96 | 930 |
May 12, 2023 | 26.15 | 26.33 | 26.04 | 26.17 | 26.17 | 11,878 |
May 11, 2023 | 26.04 | 26.31 | 25.96 | 26.31 | 26.31 | 3,641 |
May 10, 2023 | 26.00 | 26.05 | 25.91 | 26.05 | 26.05 | 5,950 |
May 9, 2023 | 25.91 | 26.28 | 25.84 | 25.90 | 25.90 | 292 |
May 5, 2023 | 25.98 | 26.12 | 25.96 | 26.00 | 26.00 | 1,933 |
May 4, 2023 | 25.98 | 26.03 | 25.77 | 26.02 | 26.02 | 4,848 |
May 3, 2023 | 26.17 | 26.25 | 26.13 | 26.15 | 26.15 | 8,648 |
May 2, 2023 | 26.09 | 26.19 | 25.99 | 26.07 | 26.07 | 16,728 |
Apr 28, 2023 | 26.00 | 26.09 | 25.89 | 26.02 | 26.02 | 2,373 |
Apr 27, 2023 | 25.87 | 26.19 | 25.87 | 25.89 | 25.89 | 1,431 |
Apr 26, 2023 | 26.30 | 26.35 | 26.15 | 26.22 | 26.22 | 4,897 |
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%