XETRA - Delayed Quote • EUR
Amundi Index Solutions - Amundi MSCI EMU ESG Universal Select Ucits ETF DR Cap (SBIZ.DE)
At close: 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 | 87.52 | 88.13 | 87.48 | 87.75 | 87.75 | 326 |
Apr 25, 2024 | 87.44 | 87.44 | 86.79 | 86.79 | 86.79 | 1,655 |
Apr 24, 2024 | 88.01 | 88.05 | 87.77 | 87.77 | 87.77 | 180 |
Apr 23, 2024 | 87.19 | 87.51 | 87.19 | 87.51 | 87.51 | 312 |
Apr 22, 2024 | 86.58 | 86.65 | 86.30 | 86.65 | 86.65 | 205 |
Apr 19, 2024 | 85.43 | 85.85 | 85.43 | 85.62 | 85.62 | 126 |
Apr 18, 2024 | 86.03 | 86.26 | 86.03 | 86.26 | 86.26 | 130 |
Apr 17, 2024 | 85.72 | 86.41 | 85.64 | 85.64 | 85.64 | 382 |
Apr 16, 2024 | 85.63 | 85.76 | 85.50 | 85.72 | 85.72 | 843 |
Apr 15, 2024 | 86.91 | 87.26 | 86.85 | 86.85 | 86.85 | 682 |
Apr 12, 2024 | 87.47 | 87.47 | 86.35 | 86.35 | 86.35 | 312 |
Apr 11, 2024 | 87.02 | 87.02 | 86.61 | 86.72 | 86.72 | 445 |
Apr 10, 2024 | 87.56 | 87.75 | 87.08 | 87.08 | 87.08 | 221 |
Apr 9, 2024 | 87.50 | 87.50 | 87.15 | 87.15 | 87.15 | 261 |
Apr 8, 2024 | 87.24 | 87.82 | 87.24 | 87.81 | 87.81 | 2,424 |
Apr 5, 2024 | 87.09 | 87.23 | 86.99 | 87.20 | 87.20 | 7 |
Apr 4, 2024 | 88.19 | 88.28 | 88.19 | 88.19 | 88.19 | 315 |
Apr 3, 2024 | 87.93 | 88.26 | 87.93 | 88.26 | 88.26 | 328 |
Apr 2, 2024 | 89.03 | 89.03 | 87.81 | 87.81 | 87.81 | 487 |
Mar 28, 2024 | 88.72 | 88.72 | 88.46 | 88.46 | 88.46 | 541 |
Mar 27, 2024 | 88.32 | 88.59 | 88.31 | 88.43 | 88.43 | 1,665 |
Mar 26, 2024 | 87.86 | 88.29 | 87.86 | 88.29 | 88.29 | 956 |
Mar 25, 2024 | 87.69 | 87.91 | 87.35 | 87.91 | 87.91 | 1,140 |
Mar 22, 2024 | 87.53 | 87.76 | 87.31 | 87.76 | 87.76 | 1,517 |
Mar 21, 2024 | 87.79 | 87.79 | 87.26 | 87.69 | 87.69 | 770 |
Mar 20, 2024 | 86.67 | 87.03 | 86.67 | 86.81 | 86.81 | 271 |
Mar 19, 2024 | 86.61 | 86.97 | 86.60 | 86.97 | 86.97 | 234 |
Mar 18, 2024 | 86.99 | 87.00 | 86.58 | 86.77 | 86.77 | 427 |
Mar 15, 2024 | 87.06 | 87.34 | 86.97 | 86.97 | 86.97 | 1,223 |
Mar 14, 2024 | 87.41 | 87.45 | 87.10 | 87.10 | 87.10 | 620 |
Mar 13, 2024 | 87.13 | 87.27 | 87.08 | 87.08 | 87.08 | 735 |
Mar 12, 2024 | 86.42 | 86.95 | 86.22 | 86.95 | 86.95 | 550 |
Mar 11, 2024 | 85.81 | 85.96 | 85.73 | 85.92 | 85.92 | 3,167 |
Mar 8, 2024 | 86.66 | 86.75 | 86.54 | 86.54 | 86.54 | 648 |
Mar 7, 2024 | 85.41 | 86.70 | 85.41 | 86.70 | 86.70 | 145 |
Mar 6, 2024 | 85.30 | 85.64 | 85.30 | 85.64 | 85.64 | 21 |
Mar 5, 2024 | 85.41 | 85.53 | 85.28 | 85.28 | 85.28 | 562 |
Mar 4, 2024 | 85.56 | 85.70 | 85.43 | 85.70 | 85.70 | 700 |
Mar 1, 2024 | 85.54 | 85.57 | 85.34 | 85.57 | 85.57 | 151 |
Feb 29, 2024 | 85.33 | 85.33 | 85.15 | 85.19 | 85.19 | 1,394 |
Feb 28, 2024 | 85.27 | 85.36 | 85.06 | 85.08 | 85.08 | 952 |
Feb 27, 2024 | 85.12 | 85.49 | 85.12 | 85.49 | 85.49 | 375 |
Feb 26, 2024 | 85.06 | 85.19 | 85.06 | 85.09 | 85.09 | 3,934 |
Feb 23, 2024 | 85.05 | 85.32 | 85.05 | 85.32 | 85.32 | 510 |
Feb 22, 2024 | 85.02 | 85.02 | 84.94 | 85.00 | 85.00 | 65 |
Feb 21, 2024 | 83.86 | 83.96 | 83.74 | 83.94 | 83.94 | 360 |
Feb 20, 2024 | 83.67 | 83.71 | 83.67 | 83.71 | 83.71 | 60 |
Feb 19, 2024 | 83.49 | 83.67 | 83.49 | 83.67 | 83.67 | 231 |
Feb 16, 2024 | 83.78 | 83.93 | 83.60 | 83.79 | 83.79 | 315 |
Feb 15, 2024 | 83.29 | 83.44 | 83.26 | 83.34 | 83.34 | 104 |
Feb 14, 2024 | 82.35 | 82.76 | 82.35 | 82.76 | 82.76 | 664 |
Feb 13, 2024 | 83.14 | 83.14 | 82.35 | 82.44 | 82.44 | 1,040 |
Feb 12, 2024 | 83.12 | 83.42 | 83.09 | 83.42 | 83.42 | 580 |
Feb 9, 2024 | 82.82 | 82.97 | 82.62 | 82.95 | 82.95 | 10,901 |
Feb 8, 2024 | 82.54 | 82.89 | 82.54 | 82.76 | 82.76 | 116 |
Feb 7, 2024 | 82.60 | 82.60 | 82.43 | 82.53 | 82.53 | 541 |
Feb 6, 2024 | 82.40 | 82.61 | 82.12 | 82.61 | 82.61 | 700 |
Feb 5, 2024 | 82.19 | 82.33 | 82.05 | 82.23 | 82.23 | 461 |
Feb 2, 2024 | 82.43 | 82.54 | 82.20 | 82.20 | 82.20 | 194 |
Feb 1, 2024 | 81.90 | 82.17 | 81.83 | 81.83 | 81.83 | 275 |
Jan 31, 2024 | 82.58 | 82.65 | 82.49 | 82.49 | 82.49 | 575 |
Jan 30, 2024 | 82.44 | 82.68 | 82.44 | 82.68 | 82.68 | 165 |
Jan 29, 2024 | 82.14 | 82.27 | 82.07 | 82.27 | 82.27 | 45 |
Jan 26, 2024 | 81.70 | 82.42 | 81.70 | 82.42 | 82.42 | 1,362 |
Jan 25, 2024 | 80.98 | 81.50 | 80.89 | 81.33 | 81.33 | 2,090 |
Jan 24, 2024 | 80.65 | 81.31 | 80.65 | 81.31 | 81.31 | 1,306 |
Jan 23, 2024 | 80.16 | 80.16 | 79.59 | 79.59 | 79.59 | 608 |
Jan 22, 2024 | 79.91 | 80.05 | 79.73 | 80.05 | 80.05 | 898 |
Jan 19, 2024 | 79.74 | 79.74 | 79.15 | 79.15 | 79.15 | 170 |
Jan 18, 2024 | 78.78 | 79.44 | 78.78 | 79.44 | 79.44 | 334 |
Jan 17, 2024 | 78.41 | 78.60 | 78.38 | 78.60 | 78.60 | 1,025 |
Jan 16, 2024 | 78.78 | 79.18 | 78.78 | 79.18 | 79.18 | 310 |
Jan 15, 2024 | 79.86 | 79.86 | 79.36 | 79.36 | 79.36 | 887 |
Jan 12, 2024 | 79.50 | 79.77 | 79.50 | 79.68 | 79.68 | 505 |
Jan 11, 2024 | 80.15 | 80.15 | 79.21 | 79.21 | 79.21 | 383 |
Jan 10, 2024 | 79.61 | 79.73 | 79.59 | 79.73 | 79.73 | 400 |
Jan 9, 2024 | 79.93 | 79.93 | 79.45 | 79.81 | 79.81 | 140 |
Jan 8, 2024 | 79.57 | 80.05 | 79.27 | 80.05 | 80.05 | 340 |
Jan 5, 2024 | 79.05 | 79.70 | 78.78 | 79.60 | 79.60 | 6,359 |
Jan 4, 2024 | 79.43 | 79.82 | 79.21 | 79.82 | 79.82 | 1,357 |
Jan 3, 2024 | 80.45 | 80.45 | 79.38 | 79.38 | 79.38 | 1,130 |
Jan 2, 2024 | 81.15 | 81.33 | 80.32 | 80.32 | 80.32 | 709 |
Dec 29, 2023 | 80.75 | 80.88 | 80.75 | 80.88 | 80.88 | 500 |
Dec 28, 2023 | 81.02 | 81.02 | 80.48 | 80.48 | 80.48 | 67 |
Dec 27, 2023 | 80.75 | 80.83 | 80.75 | 80.83 | 80.83 | 26 |
Dec 22, 2023 | 80.45 | 80.45 | 80.38 | 80.38 | 80.38 | 1,030 |
Dec 21, 2023 | 80.58 | 80.58 | 80.35 | 80.56 | 80.56 | 225 |
Dec 20, 2023 | 81.03 | 81.03 | 80.75 | 80.83 | 80.83 | 1,298 |
Dec 19, 2023 | 80.79 | 80.87 | 80.76 | 80.76 | 80.76 | 2,591 |
Dec 18, 2023 | 80.74 | 80.88 | 80.44 | 80.44 | 80.44 | 1,550 |
Dec 15, 2023 | 81.29 | 81.29 | 80.96 | 80.96 | 80.96 | 219 |
Dec 14, 2023 | 81.50 | 81.50 | 80.87 | 80.87 | 80.87 | 762 |
Dec 13, 2023 | 80.55 | 80.71 | 80.31 | 80.31 | 80.31 | 926 |
Dec 12, 2023 | 80.75 | 80.85 | 80.43 | 80.43 | 80.43 | 3,485 |
Dec 11, 2023 | 80.35 | 80.55 | 80.35 | 80.36 | 80.36 | 2,718 |
Dec 8, 2023 | 79.76 | 80.37 | 79.76 | 80.37 | 80.37 | 484 |
Dec 7, 2023 | 79.64 | 79.68 | 79.62 | 79.65 | 79.65 | 438 |
Dec 6, 2023 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
Dec 5, 2023 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
Dec 4, 2023 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
Dec 1, 2023 | 78.45 | 78.70 | 78.45 | 78.57 | 78.57 | 222 |
Nov 30, 2023 | 77.89 | 78.08 | 77.89 | 77.99 | 77.99 | 310 |
Nov 29, 2023 | 77.32 | 77.81 | 77.32 | 77.70 | 77.70 | 633 |
Nov 28, 2023 | 77.13 | 77.16 | 76.97 | 77.16 | 77.16 | 499 |
Nov 27, 2023 | 77.61 | 77.61 | 77.37 | 77.37 | 77.37 | 411 |
Nov 24, 2023 | 77.36 | 77.63 | 77.36 | 77.63 | 77.63 | - |
Nov 23, 2023 | 77.34 | 77.44 | 77.27 | 77.41 | 77.41 | 1,871 |
Nov 22, 2023 | 77.06 | 77.35 | 77.05 | 77.34 | 77.34 | 178 |
Nov 21, 2023 | 77.14 | 77.14 | 76.86 | 76.86 | 76.86 | 720 |
Nov 20, 2023 | 77.15 | 77.27 | 77.02 | 77.10 | 77.10 | 3,268 |
Nov 17, 2023 | 76.65 | 77.04 | 76.65 | 77.00 | 77.00 | 593 |
Nov 16, 2023 | 76.61 | 76.68 | 76.42 | 76.42 | 76.42 | 1,126 |
Nov 15, 2023 | 76.62 | 76.73 | 76.53 | 76.54 | 76.54 | 1,374 |
Nov 14, 2023 | 74.97 | 76.26 | 74.97 | 76.14 | 76.14 | 575 |
Nov 13, 2023 | 74.64 | 74.87 | 74.59 | 74.87 | 74.87 | 71 |
Nov 10, 2023 | 74.65 | 74.65 | 74.02 | 74.34 | 74.34 | 883 |
Nov 9, 2023 | 74.34 | 75.09 | 74.26 | 75.09 | 75.09 | 647 |
Nov 8, 2023 | 73.48 | 74.51 | 73.48 | 74.21 | 74.21 | 1,966 |
Nov 7, 2023 | 73.66 | 73.90 | 73.65 | 73.90 | 73.90 | 120 |
Nov 6, 2023 | 74.26 | 74.26 | 73.75 | 73.78 | 73.78 | 853 |
Nov 3, 2023 | 73.96 | 74.23 | 73.91 | 74.18 | 74.18 | 283 |
Nov 2, 2023 | 72.99 | 73.92 | 72.99 | 73.74 | 73.74 | 2,885 |
Nov 1, 2023 | 72.09 | 72.36 | 71.86 | 72.36 | 72.36 | 594 |
Oct 31, 2023 | 71.35 | 72.06 | 71.35 | 71.83 | 71.83 | - |
Oct 30, 2023 | 71.36 | 71.41 | 71.16 | 71.27 | 71.27 | 512 |
Oct 27, 2023 | 71.25 | 71.55 | 70.98 | 70.98 | 70.98 | 480 |
Oct 26, 2023 | 70.95 | 71.55 | 70.95 | 71.41 | 71.41 | 595 |
Oct 25, 2023 | 71.67 | 71.83 | 71.46 | 71.83 | 71.83 | 560 |
Oct 24, 2023 | 71.56 | 71.89 | 71.36 | 71.77 | 71.77 | 302 |
Oct 23, 2023 | 71.29 | 71.37 | 70.71 | 71.37 | 71.37 | 405 |
Oct 20, 2023 | 71.40 | 71.52 | 71.22 | 71.22 | 71.22 | 821 |
Oct 19, 2023 | 72.35 | 72.64 | 72.30 | 72.31 | 72.31 | 461 |
Oct 18, 2023 | 73.24 | 73.28 | 72.62 | 72.63 | 72.63 | 1,637 |
Oct 17, 2023 | 73.49 | 73.55 | 73.19 | 73.55 | 73.55 | 2,295 |
Oct 16, 2023 | 73.66 | 73.66 | 73.01 | 73.62 | 73.62 | 469 |
Oct 13, 2023 | 74.28 | 74.28 | 73.31 | 73.31 | 73.31 | 300 |
Oct 12, 2023 | 75.05 | 75.09 | 74.53 | 74.53 | 74.53 | 165 |
Oct 11, 2023 | 74.31 | 74.86 | 74.31 | 74.67 | 74.67 | 362 |
Oct 10, 2023 | 74.00 | 74.85 | 74.00 | 74.85 | 74.85 | 428 |
Oct 9, 2023 | 73.42 | 73.42 | 73.10 | 73.22 | 73.22 | 881 |
Oct 6, 2023 | 73.26 | 73.86 | 73.01 | 73.86 | 73.86 | 425 |
Oct 5, 2023 | 73.28 | 73.37 | 73.10 | 73.13 | 73.13 | 3,718 |
Oct 4, 2023 | 72.45 | 73.27 | 72.45 | 73.03 | 73.03 | 783 |
Oct 3, 2023 | 73.33 | 73.41 | 72.89 | 72.89 | 72.89 | 720 |
Oct 2, 2023 | 74.58 | 74.84 | 73.56 | 73.62 | 73.62 | 1,352 |
Sep 29, 2023 | 74.48 | 74.86 | 74.34 | 74.34 | 74.34 | 1,447 |
Sep 28, 2023 | 73.50 | 73.96 | 73.43 | 73.96 | 73.96 | 102 |
Sep 27, 2023 | 73.66 | 73.78 | 73.51 | 73.51 | 73.51 | 132 |
Sep 26, 2023 | 73.86 | 73.86 | 73.70 | 73.70 | 73.70 | 25 |
Sep 25, 2023 | 74.87 | 74.87 | 74.19 | 74.38 | 74.38 | 348 |
Sep 22, 2023 | 74.82 | 75.35 | 74.82 | 75.18 | 75.18 | 602 |
Sep 21, 2023 | 75.72 | 75.72 | 75.42 | 75.42 | 75.42 | 2 |
Sep 20, 2023 | 75.99 | 76.55 | 75.99 | 76.55 | 76.55 | - |
Sep 19, 2023 | 75.69 | 76.03 | 75.67 | 75.80 | 75.80 | 425 |
Sep 18, 2023 | 76.57 | 76.57 | 75.82 | 75.88 | 75.88 | 132 |
Sep 15, 2023 | 77.49 | 77.49 | 76.81 | 76.83 | 76.83 | 1,955 |
Sep 14, 2023 | 75.62 | 76.59 | 75.48 | 76.59 | 76.59 | 1,159 |
Sep 13, 2023 | 75.60 | 75.84 | 75.24 | 75.65 | 75.65 | 38 |
Sep 12, 2023 | 76.41 | 76.41 | 75.90 | 75.99 | 75.99 | 10 |
Sep 11, 2023 | 76.44 | 76.44 | 76.30 | 76.34 | 76.34 | 15 |
Sep 8, 2023 | 76.08 | 76.08 | 75.18 | 76.01 | 76.01 | 2,975 |
Sep 7, 2023 | 75.88 | 76.32 | 75.60 | 75.81 | 75.81 | 805 |
Sep 6, 2023 | 76.28 | 76.28 | 76.19 | 76.19 | 76.19 | 70 |
Sep 5, 2023 | 76.52 | 76.82 | 76.52 | 76.72 | 76.72 | 700 |
Sep 4, 2023 | 77.55 | 77.60 | 77.02 | 77.04 | 77.04 | 171 |
Sep 1, 2023 | 77.48 | 77.50 | 77.12 | 77.12 | 77.12 | 283 |
Aug 31, 2023 | 77.68 | 77.98 | 77.42 | 77.42 | 77.42 | 36 |
Aug 30, 2023 | 77.91 | 77.91 | 77.53 | 77.66 | 77.66 | 334 |
Aug 29, 2023 | 77.43 | 77.87 | 77.43 | 77.87 | 77.87 | - |
Aug 28, 2023 | 76.80 | 77.22 | 76.63 | 77.22 | 77.22 | - |
Aug 25, 2023 | 76.01 | 76.60 | 76.01 | 76.22 | 76.22 | 45 |
Aug 24, 2023 | 77.48 | 77.48 | 76.11 | 76.11 | 76.11 | 170 |
Aug 23, 2023 | 76.58 | 76.68 | 76.26 | 76.64 | 76.64 | 383 |
Aug 22, 2023 | 76.24 | 76.79 | 76.24 | 76.32 | 76.32 | 220 |
Aug 21, 2023 | 75.68 | 76.18 | 75.68 | 75.72 | 75.72 | 135 |
Aug 18, 2023 | 75.51 | 75.58 | 75.18 | 75.58 | 75.58 | 294 |
Aug 17, 2023 | 76.53 | 76.63 | 75.87 | 75.87 | 75.87 | - |
Aug 16, 2023 | 76.69 | 76.82 | 76.69 | 76.82 | 76.82 | 10 |
Aug 15, 2023 | 77.84 | 77.84 | 76.66 | 76.81 | 76.81 | 27 |
Aug 14, 2023 | 77.45 | 77.69 | 77.42 | 77.64 | 77.64 | 3,350 |
Aug 11, 2023 | 78.12 | 78.12 | 77.45 | 77.45 | 77.45 | 161 |
Aug 10, 2023 | 77.91 | 78.67 | 77.91 | 78.52 | 78.52 | 100 |
Aug 9, 2023 | 78.00 | 78.11 | 77.53 | 77.53 | 77.53 | 214 |
Aug 8, 2023 | 77.61 | 77.61 | 76.97 | 77.16 | 77.16 | 676 |
Aug 7, 2023 | 77.64 | 77.94 | 77.55 | 77.94 | 77.94 | 208 |
Aug 4, 2023 | 77.68 | 77.97 | 77.48 | 77.97 | 77.97 | 18 |
Aug 3, 2023 | 77.59 | 77.81 | 77.37 | 77.60 | 77.60 | 785 |
Aug 2, 2023 | 78.11 | 78.69 | 77.96 | 78.17 | 78.17 | 927 |
Aug 1, 2023 | 80.14 | 80.14 | 79.24 | 79.24 | 79.24 | 634 |
Jul 31, 2023 | 80.13 | 80.46 | 80.13 | 80.23 | 80.23 | 1,081 |
Jul 28, 2023 | 80.05 | 80.35 | 80.05 | 80.35 | 80.35 | 300 |
Jul 27, 2023 | 78.97 | 80.30 | 78.97 | 80.30 | 80.30 | 119 |
Jul 26, 2023 | 78.86 | 78.86 | 78.20 | 78.56 | 78.56 | 20 |
Jul 25, 2023 | 78.92 | 79.18 | 78.81 | 79.14 | 79.14 | 309 |
Jul 24, 2023 | 78.68 | 78.84 | 78.68 | 78.84 | 78.84 | 235 |
Jul 21, 2023 | 78.05 | 79.00 | 78.05 | 79.00 | 79.00 | 1 |
Jul 20, 2023 | 78.30 | 78.75 | 78.30 | 78.75 | 78.75 | 35 |
Jul 19, 2023 | 79.15 | 79.15 | 78.65 | 78.65 | 78.65 | 493 |
Jul 18, 2023 | 78.26 | 78.66 | 78.26 | 78.66 | 78.66 | - |
Jul 17, 2023 | 78.83 | 78.83 | 78.33 | 78.42 | 78.42 | 48 |
Jul 14, 2023 | 78.83 | 79.17 | 78.83 | 79.00 | 79.00 | 1,138 |
Jul 13, 2023 | 78.36 | 78.99 | 78.36 | 78.89 | 78.89 | 95 |
Jul 12, 2023 | 77.21 | 78.49 | 77.21 | 78.32 | 78.32 | 5,707 |
Jul 11, 2023 | 76.65 | 76.97 | 76.49 | 76.97 | 76.97 | 435 |
Jul 10, 2023 | 75.79 | 76.40 | 75.79 | 76.36 | 76.36 | 528 |
Jul 7, 2023 | 75.68 | 76.17 | 75.54 | 76.11 | 76.11 | 1,388 |
Jul 6, 2023 | 77.28 | 77.28 | 75.82 | 75.82 | 75.82 | 420 |
Jul 5, 2023 | 78.02 | 78.14 | 77.83 | 77.83 | 77.83 | 758 |
Jul 4, 2023 | 78.73 | 78.88 | 78.57 | 78.61 | 78.61 | 285 |
Jul 3, 2023 | 79.54 | 79.54 | 78.66 | 78.66 | 78.66 | 228 |
Jun 30, 2023 | 77.98 | 78.89 | 77.98 | 78.74 | 78.74 | 632 |
Jun 29, 2023 | 77.74 | 78.03 | 77.74 | 77.87 | 77.87 | 128 |
Jun 28, 2023 | 77.39 | 77.77 | 77.39 | 77.72 | 77.72 | 885 |
Jun 27, 2023 | 76.78 | 77.00 | 76.63 | 77.00 | 77.00 | 905 |
Jun 26, 2023 | 76.49 | 76.72 | 75.92 | 76.54 | 76.54 | 692 |
Jun 23, 2023 | 76.59 | 76.59 | 76.47 | 76.47 | 76.47 | 215 |
Jun 22, 2023 | 76.62 | 77.10 | 76.52 | 77.09 | 77.09 | 126 |
Jun 21, 2023 | 77.55 | 77.80 | 77.25 | 77.29 | 77.29 | 1,266 |
Jun 20, 2023 | 77.79 | 78.07 | 77.77 | 77.77 | 77.77 | 1,118 |
Jun 19, 2023 | 78.48 | 78.48 | 78.17 | 78.17 | 78.17 | 370 |
Jun 16, 2023 | 78.57 | 79.08 | 78.57 | 78.96 | 78.96 | 44 |
Jun 15, 2023 | 78.81 | 78.81 | 78.09 | 78.45 | 78.45 | 24 |
Jun 14, 2023 | 78.15 | 78.85 | 78.15 | 78.78 | 78.78 | 6,242 |
Jun 13, 2023 | 78.04 | 78.28 | 77.63 | 78.21 | 78.21 | 855 |
Jun 12, 2023 | 77.52 | 77.70 | 77.52 | 77.64 | 77.64 | 25 |
Jun 9, 2023 | 77.39 | 77.39 | 77.02 | 77.10 | 77.10 | 65 |
Jun 8, 2023 | 76.98 | 77.36 | 76.98 | 77.33 | 77.33 | 154 |
Jun 7, 2023 | 77.25 | 77.27 | 77.03 | 77.22 | 77.22 | 2,102 |
Jun 6, 2023 | 76.93 | 77.32 | 76.93 | 77.32 | 77.32 | 96 |
Jun 5, 2023 | 77.57 | 77.65 | 77.08 | 77.08 | 77.08 | 126 |
Jun 2, 2023 | 76.80 | 77.62 | 76.80 | 77.59 | 77.59 | 1,367 |
Jun 1, 2023 | 76.40 | 76.41 | 75.85 | 76.34 | 76.34 | 251 |
May 31, 2023 | 76.14 | 76.62 | 75.70 | 75.79 | 75.79 | 935 |
May 30, 2023 | 77.16 | 77.52 | 76.90 | 76.90 | 76.90 | 420 |
May 29, 2023 | 77.87 | 77.87 | 77.25 | 77.25 | 77.25 | - |
May 26, 2023 | 76.75 | 77.68 | 76.44 | 77.55 | 77.55 | 335 |
May 25, 2023 | 76.60 | 76.60 | 76.28 | 76.50 | 76.50 | 1,706 |
May 24, 2023 | 77.09 | 77.09 | 76.34 | 76.47 | 76.47 | 53 |
May 23, 2023 | 78.35 | 78.35 | 77.99 | 77.99 | 77.99 | 603 |
May 22, 2023 | 78.44 | 78.52 | 78.41 | 78.51 | 78.51 | 300 |
May 19, 2023 | 78.27 | 78.83 | 78.27 | 78.46 | 78.46 | 715 |
May 18, 2023 | 77.83 | 78.24 | 77.83 | 78.07 | 78.07 | - |
May 17, 2023 | 77.15 | 77.44 | 77.01 | 77.32 | 77.32 | 1,360 |
May 16, 2023 | 77.27 | 77.53 | 77.14 | 77.32 | 77.32 | 1,177 |
May 15, 2023 | 77.88 | 77.88 | 77.25 | 77.46 | 77.46 | 1,094 |
May 12, 2023 | 77.59 | 77.65 | 77.37 | 77.37 | 77.37 | 775 |
May 11, 2023 | 77.48 | 77.48 | 76.86 | 77.20 | 77.20 | 216 |
May 10, 2023 | 77.40 | 77.40 | 76.98 | 77.01 | 77.01 | 150 |
May 9, 2023 | 77.52 | 77.52 | 76.97 | 77.29 | 77.29 | 522 |
May 8, 2023 | 77.40 | 77.73 | 77.40 | 77.64 | 77.64 | 3,120 |
May 5, 2023 | 76.80 | 77.40 | 76.58 | 77.40 | 77.40 | 2,435 |
May 4, 2023 | 76.60 | 76.60 | 76.11 | 76.44 | 76.44 | 447 |
May 3, 2023 | 76.95 | 77.13 | 76.87 | 76.96 | 76.96 | 712 |
May 2, 2023 | 77.70 | 77.70 | 76.52 | 76.56 | 76.56 | 447 |
Apr 28, 2023 | 77.60 | 77.60 | 76.72 | 77.44 | 77.44 | 990 |
Apr 27, 2023 | 76.87 | 77.36 | 76.87 | 77.36 | 77.36 | 161 |
Apr 26, 2023 | 76.97 | 76.97 | 76.64 | 76.95 | 76.95 | 461 |
Related Tickers
CQQQ Invesco China Technology ETF
34.01
+3.78%
QLD ProShares Ultra QQQ
82.07
+3.41%
CNXT VanEck ChiNext ETF
23.16
+3.26%
FCOM Fidelity MSCI Communication Services Index ETF
48.82
+2.99%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
SMH VanEck Semiconductor ETF
217.67
+2.58%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.52%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.95
+2.45%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
IYW iShares U.S. Technology ETF
131.18
+2.32%
DXJ WisdomTree Japan Hedged Equity Fund
108.02
+2.26%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.44
+2.26%
FLJH Franklin FTSE Japan Hedged ETF
31.11
+2.22%
SOXX iShares Semiconductor ETF
216.97
+2.15%
PSI Invesco Semiconductors ETF
54.66
+2.29%
ONEQ Fidelity Nasdaq Composite Index ETF
62.80
+2.13%
IVW iShares S&P 500 Growth ETF
82.68
+2.11%
GXG Global X MSCI Colombia ETF
25.62
+2.07%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
SCHG Schwab U.S. Large-Cap Growth ETF
90.68
+2.06%
FTXL First Trust Nasdaq Semiconductor ETF
87.19
+2.07%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.07%
IWY iShares Russell Top 200 Growth ETF
190.71
+2.07%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.60
+2.04%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.12
+2.12%
FLLA Franklin FTSE Latin America ETF
22.98
+2.20%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
IUSG iShares Core S&P U.S. Growth ETF
114.56
+1.99%
VGT Vanguard Information Technology Index Fund ETF Shares
505.20
+1.97%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.95
+1.96%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
NULG Nuveen ESG Large-Cap Growth ETF
74.06
+1.95%
MGK Vanguard Mega Cap Growth Index Fund
278.13
+1.95%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.13
+1.92%
IWF iShares Russell 1000 Growth ETF
328.39
+1.97%
TMFC Motley Fool 100 Index ETF
48.42
+1.94%
VUG Vanguard Growth Index Fund ETF Shares
335.58
+1.94%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.46
+1.88%
XSD SPDR S&P Semiconductor ETF
224.84
+1.91%
IOO iShares Global 100 ETF
88.73
+1.87%
QTUM Defiance Quantum ETF
58.40
+1.81%
TUR iShares MSCI Turkey ETF
39.48
+1.86%
FTEC Fidelity MSCI Information Technology Index ETF
150.11
+1.79%
ILCG iShares Morningstar Growth ETF
73.56
+1.80%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.80%
FLN First Trust Latin America AlphaDEX Fund
19.72
+1.76%
IXN iShares Global Tech ETF
71.99
+1.75%
QQQ Invesco QQQ Trust
431.60
+1.68%
XLG Invesco S&P 500 Top 50 ETF
41.23
+1.73%
DSI iShares MSCI KLD 400 Social ETF
97.89
+1.68%
EWW iShares MSCI Mexico ETF
66.91
+1.69%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
FV First Trust Dorsey Wright Focus 5 ETF
54.71
+1.62%
FXL First Trust Technology AlphaDEX Fund
129.60
+1.60%
CNYA iShares MSCI China A ETF
26.38
+1.56%
SPHQ Invesco S&P 500 Quality ETF
59.46
+1.55%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.23
+1.51%
LIT Global X Lithium & Battery Tech ETF
42.85
+1.53%
XHB SPDR S&P Homebuilders ETF
103.99
+1.48%
CIBR First Trust NASDAQ Cybersecurity ETF
54.97
+1.45%
XLK Technology Select Sector SPDR Fund
200.34
+1.39%
OEF iShares S&P 100 ETF
241.87
+1.48%
ITB iShares U.S. Home Construction ETF
105.86
+1.39%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
XAR SPDR S&P Aerospace & Defense ETF
136.48
+1.40%
HEDJ WisdomTree Europe Hedged Equity Fund
47.76
+1.32%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.24
+1.38%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
BLOK Amplify Transformational Data Sharing ETF
32.78
+1.46%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.71
+1.32%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+1.31%
MGC Vanguard Mega Cap Index Fund
182.24
+1.28%
SPMO Invesco S&P 500 Momentum ETF
77.09
+1.29%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.85
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.55
+1.29%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.64
+1.27%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.49
+1.23%
IWL iShares Russell Top 200 ETF
123.89
+1.23%
EPU iShares MSCI Peru ETF
41.00
+1.33%
XSMO Invesco S&P SmallCap Momentum ETF
58.66
+1.12%
VOO Vanguard S&P 500 ETF
468.07
+1.19%
SPHB Invesco S&P 500 High Beta ETF
83.45
+1.25%
PEXL Pacer US Export Leaders ETF
47.71
+1.21%
PAVE Global X U.S. Infrastructure Development ETF
38.21
+1.18%
VV Vanguard Large Cap Index Fund
233.80
+1.20%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.36
+1.29%
IVV iShares Core S&P 500 ETF
511.80
+1.18%
EWT iShares MSCI Taiwan ETF
47.08
+1.16%
SUSA iShares MSCI USA ESG Select ETF
105.64
+1.18%
ESGU iShares ESG Aware MSCI USA ETF
111.83
+1.18%
IWB iShares Russell 1000 ETF
280.02
+1.16%
SPY SPDR S&P 500 ETF Trust
509.27
+1.15%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
38.00
+1.17%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.68
+1.17%
SPEM SPDR Portfolio Emerging Markets ETF
36.56
+1.14%