LSE - Delayed Quote • USD
SPDR MSCI World UCITS ETF (SWRD.L)
At close: April 26 at 4:35 PM GMT+1
Currency in USD 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 | 34.99 | 35.06 | 34.90 | 34.99 | 34.99 | 55,816 |
Apr 25, 2024 | 34.68 | 34.72 | 34.28 | 34.47 | 34.47 | 65,111 |
Apr 24, 2024 | 34.99 | 34.99 | 34.76 | 34.77 | 34.77 | 28,528 |
Apr 23, 2024 | 34.47 | 34.85 | 34.46 | 34.83 | 34.83 | 32,151 |
Apr 22, 2024 | 34.33 | 34.38 | 34.21 | 34.25 | 34.25 | 129,070 |
Apr 19, 2024 | 34.21 | 34.44 | 34.17 | 34.30 | 34.30 | 16,803 |
Apr 18, 2024 | 34.58 | 34.65 | 34.39 | 34.60 | 34.60 | 32,407 |
Apr 17, 2024 | 34.53 | 34.76 | 34.46 | 34.46 | 34.46 | 62,591 |
Apr 16, 2024 | 34.59 | 34.76 | 34.50 | 34.61 | 34.61 | 46,453 |
Apr 15, 2024 | 35.26 | 35.42 | 35.10 | 35.15 | 35.15 | 24,567 |
Apr 12, 2024 | 35.63 | 35.65 | 35.19 | 35.26 | 35.26 | 10,577 |
Apr 11, 2024 | 35.42 | 35.53 | 35.22 | 35.33 | 35.33 | 33,120 |
Apr 10, 2024 | 35.85 | 35.88 | 35.22 | 35.40 | 35.40 | 66,815 |
Apr 9, 2024 | 35.76 | 35.88 | 35.50 | 35.59 | 35.59 | 13,503 |
Apr 8, 2024 | 35.67 | 35.83 | 35.62 | 35.81 | 35.81 | 33,754 |
Apr 5, 2024 | 35.46 | 35.67 | 35.38 | 35.65 | 35.65 | 24,067 |
Apr 4, 2024 | 35.88 | 36.08 | 35.83 | 36.01 | 36.01 | 30,727 |
Apr 3, 2024 | 35.63 | 35.87 | 35.60 | 35.86 | 35.86 | 48,612 |
Apr 2, 2024 | 36.10 | 36.22 | 35.57 | 35.63 | 35.63 | 50,325 |
Mar 28, 2024 | 36.01 | 36.08 | 35.97 | 36.05 | 36.05 | 972,573 |
Mar 27, 2024 | 36.01 | 36.01 | 35.84 | 35.86 | 35.86 | 107,020 |
Mar 26, 2024 | 35.88 | 36.00 | 35.87 | 35.93 | 35.93 | 42,963 |
Mar 25, 2024 | 35.86 | 35.90 | 35.78 | 35.85 | 35.85 | 11,297 |
Mar 22, 2024 | 35.97 | 36.01 | 35.89 | 35.89 | 35.89 | 5,838 |
Mar 21, 2024 | 36.10 | 36.15 | 35.99 | 36.07 | 36.07 | 12,320 |
Mar 20, 2024 | 35.54 | 35.58 | 35.49 | 35.53 | 35.53 | 12,613 |
Mar 19, 2024 | 35.33 | 35.47 | 35.21 | 35.47 | 35.47 | 36,211 |
Mar 18, 2024 | 35.40 | 35.53 | 35.26 | 35.45 | 35.45 | 120,574 |
Mar 15, 2024 | 35.40 | 35.53 | 35.19 | 35.19 | 35.19 | 487,462 |
Mar 14, 2024 | 35.65 | 35.76 | 35.36 | 35.41 | 35.41 | 16,043 |
Mar 13, 2024 | 35.59 | 35.62 | 35.52 | 35.58 | 35.58 | 79,964 |
Mar 12, 2024 | 35.35 | 35.54 | 35.15 | 35.47 | 35.47 | 186,928 |
Mar 11, 2024 | 35.23 | 35.26 | 35.05 | 35.21 | 35.21 | 54,088 |
Mar 8, 2024 | 35.51 | 35.68 | 35.45 | 35.49 | 35.49 | 21,356 |
Mar 7, 2024 | 35.03 | 35.46 | 34.99 | 35.44 | 35.44 | 33,544 |
Mar 6, 2024 | 34.94 | 35.21 | 34.94 | 35.17 | 35.17 | 68,368 |
Mar 5, 2024 | 35.09 | 35.13 | 34.91 | 34.94 | 34.94 | 29,019 |
Mar 4, 2024 | 35.17 | 35.29 | 35.08 | 35.16 | 35.16 | 118,046 |
Mar 1, 2024 | 34.97 | 35.11 | 34.84 | 35.07 | 35.07 | 44,303 |
Feb 29, 2024 | 34.74 | 34.92 | 34.65 | 34.76 | 34.76 | 57,129 |
Feb 28, 2024 | 34.72 | 34.81 | 34.63 | 34.74 | 34.74 | 18,261 |
Feb 27, 2024 | 34.78 | 35.00 | 34.74 | 34.78 | 34.78 | 65,462 |
Feb 26, 2024 | 34.79 | 34.90 | 34.76 | 34.82 | 34.82 | 15,074 |
Feb 23, 2024 | 34.80 | 34.94 | 34.76 | 34.85 | 34.85 | 14,387 |
Feb 22, 2024 | 34.56 | 34.69 | 34.53 | 34.67 | 34.67 | 11,356 |
Feb 21, 2024 | 34.17 | 34.22 | 34.06 | 34.13 | 34.13 | 66,039 |
Feb 20, 2024 | 34.26 | 34.29 | 34.14 | 34.17 | 34.17 | 18,550 |
Feb 19, 2024 | 34.33 | 34.38 | 34.31 | 34.35 | 34.35 | 21,225 |
Feb 16, 2024 | 34.42 | 34.54 | 34.26 | 34.44 | 34.44 | 454,839 |
Feb 15, 2024 | 34.22 | 34.31 | 34.21 | 34.25 | 34.25 | 19,383 |
Feb 14, 2024 | 33.88 | 34.06 | 33.87 | 33.97 | 33.97 | 58,792 |
Feb 13, 2024 | 34.29 | 34.32 | 33.76 | 33.90 | 33.90 | 82,356 |
Feb 12, 2024 | 34.28 | 34.40 | 34.26 | 34.40 | 34.40 | 51,198 |
Feb 9, 2024 | 34.10 | 34.24 | 34.10 | 34.17 | 34.17 | 42,345 |
Feb 8, 2024 | 34.12 | 34.15 | 34.03 | 34.06 | 34.06 | 90,350 |
Feb 7, 2024 | 33.92 | 34.11 | 33.88 | 34.06 | 34.06 | 9,274 |
Feb 6, 2024 | 33.87 | 33.89 | 33.73 | 33.85 | 33.85 | 9,604 |
Feb 5, 2024 | 33.86 | 33.94 | 33.62 | 33.67 | 33.67 | 351,965 |
Feb 2, 2024 | 33.90 | 33.96 | 33.67 | 33.83 | 33.83 | 34,868 |
Feb 1, 2024 | 33.46 | 33.56 | 33.41 | 33.49 | 33.49 | 20,040 |
Jan 31, 2024 | 33.76 | 33.78 | 33.63 | 33.63 | 33.63 | 16,279 |
Jan 30, 2024 | 33.83 | 33.83 | 33.75 | 33.80 | 33.80 | 37,667 |
Jan 29, 2024 | 33.62 | 33.69 | 33.57 | 33.62 | 33.62 | 57,099 |
Jan 26, 2024 | 33.43 | 33.67 | 33.43 | 33.67 | 33.67 | 124,208 |
Jan 25, 2024 | 33.46 | 33.56 | 33.40 | 33.53 | 33.53 | 23,251 |
Jan 24, 2024 | 33.49 | 33.63 | 33.49 | 33.61 | 33.61 | 13,348 |
Jan 23, 2024 | 33.38 | 33.38 | 33.22 | 33.22 | 33.22 | 374,189 |
Jan 22, 2024 | 33.29 | 33.40 | 33.25 | 33.35 | 33.35 | 26,924 |
Jan 19, 2024 | 32.94 | 33.04 | 32.85 | 32.96 | 32.96 | 25,431 |
Jan 18, 2024 | 32.66 | 32.78 | 32.60 | 32.77 | 32.77 | 14,236 |
Jan 17, 2024 | 32.65 | 32.68 | 32.49 | 32.62 | 32.62 | 30,281 |
Jan 16, 2024 | 32.86 | 32.97 | 32.77 | 32.97 | 32.97 | 469,036 |
Jan 15, 2024 | 33.03 | 33.13 | 33.00 | 33.05 | 33.05 | 118,540 |
Jan 12, 2024 | 32.99 | 33.22 | 32.95 | 33.10 | 33.10 | 6,777 |
Jan 11, 2024 | 33.20 | 33.22 | 32.77 | 32.78 | 32.78 | 88,620 |
Jan 10, 2024 | 32.88 | 32.99 | 32.87 | 32.94 | 32.94 | 64,323 |
Jan 9, 2024 | 32.90 | 32.92 | 32.74 | 32.84 | 32.84 | 60,037 |
Jan 8, 2024 | 32.52 | 32.76 | 32.43 | 32.74 | 32.74 | 7,766 |
Jan 5, 2024 | 32.46 | 32.72 | 32.21 | 32.66 | 32.66 | 221,861 |
Jan 4, 2024 | 32.62 | 32.72 | 32.53 | 32.70 | 32.70 | 25,526 |
Jan 3, 2024 | 32.83 | 32.87 | 32.51 | 32.59 | 32.59 | 95,242 |
Jan 2, 2024 | 33.20 | 33.20 | 32.76 | 32.82 | 32.82 | 297,874 |
Dec 29, 2023 | 33.19 | 33.26 | 33.17 | 33.17 | 33.17 | 1,456 |
Dec 28, 2023 | 33.28 | 33.30 | 33.15 | 33.15 | 33.15 | 41,865 |
Dec 27, 2023 | 33.05 | 33.16 | 33.01 | 33.10 | 33.10 | 14,033 |
Dec 22, 2023 | 32.92 | 32.92 | 32.80 | 32.87 | 32.87 | 3,580 |
Dec 21, 2023 | 32.65 | 32.81 | 32.63 | 32.76 | 32.76 | 112,940 |
Dec 20, 2023 | 32.94 | 32.97 | 32.83 | 32.94 | 32.94 | 6,201 |
Dec 19, 2023 | 32.66 | 32.88 | 32.66 | 32.86 | 32.86 | 23,424 |
Dec 18, 2023 | 32.59 | 32.67 | 32.56 | 32.66 | 32.66 | 13,431 |
Dec 15, 2023 | 32.72 | 32.77 | 32.54 | 32.61 | 32.61 | 30,230 |
Dec 14, 2023 | 32.58 | 32.72 | 32.57 | 32.64 | 32.64 | 48,334 |
Dec 13, 2023 | 32.01 | 32.10 | 32.01 | 32.04 | 32.04 | 97,733 |
Dec 12, 2023 | 31.93 | 32.00 | 31.82 | 31.92 | 31.92 | 12,862 |
Dec 11, 2023 | 31.75 | 31.85 | 31.73 | 31.78 | 31.78 | 91,918 |
Dec 8, 2023 | 31.63 | 31.81 | 31.54 | 31.69 | 31.69 | 78,125 |
Dec 7, 2023 | 31.50 | 31.63 | 31.44 | 31.61 | 31.61 | 267,011 |
Dec 6, 2023 | 31.68 | 31.74 | 31.58 | 31.58 | 31.58 | 31,796 |
Dec 5, 2023 | 31.45 | 31.59 | 31.42 | 31.52 | 31.52 | 565,928 |
Dec 4, 2023 | 31.64 | 31.68 | 31.44 | 31.45 | 31.45 | 368,030 |
Dec 1, 2023 | 31.52 | 31.65 | 31.46 | 31.65 | 31.65 | 10,632 |
Nov 30, 2023 | 31.49 | 31.55 | 31.38 | 31.41 | 31.41 | 95,678 |
Nov 29, 2023 | 31.43 | 31.59 | 31.41 | 31.44 | 31.44 | 23,938 |
Nov 28, 2023 | 31.31 | 31.46 | 31.27 | 31.46 | 31.46 | 84,393 |
Nov 27, 2023 | 31.36 | 31.41 | 31.33 | 31.38 | 31.38 | 71,345 |
Nov 24, 2023 | 31.39 | 31.43 | 31.36 | 31.42 | 31.42 | 5,627 |
Nov 23, 2023 | 31.42 | 31.42 | 31.35 | 31.40 | 31.40 | 5,317 |
Nov 22, 2023 | 31.27 | 31.40 | 31.25 | 31.32 | 31.32 | 210,101 |
Nov 21, 2023 | 31.30 | 31.42 | 31.21 | 31.22 | 31.22 | 120,097 |
Nov 20, 2023 | 31.11 | 31.25 | 31.10 | 31.24 | 31.24 | 14,618 |
Nov 17, 2023 | 31.08 | 31.16 | 31.03 | 31.05 | 31.05 | 3,480 |
Nov 16, 2023 | 30.94 | 31.01 | 30.87 | 30.85 | 30.85 | 20,667 |
Nov 15, 2023 | 30.98 | 31.11 | 30.97 | 31.06 | 31.06 | 108,046 |
Nov 14, 2023 | 30.35 | 30.93 | 30.28 | 30.95 | 30.95 | 9,907 |
Nov 13, 2023 | 30.19 | 30.26 | 30.15 | 30.29 | 30.29 | 74,470 |
Nov 10, 2023 | 29.97 | 30.03 | 29.85 | 30.02 | 30.02 | 8,425 |
Nov 9, 2023 | 30.13 | 30.25 | 30.10 | 30.20 | 30.20 | 10,108 |
Nov 8, 2023 | 30.00 | 30.17 | 30.00 | 30.05 | 30.05 | 6,826 |
Nov 7, 2023 | 29.96 | 30.13 | 29.92 | 30.09 | 30.09 | 377,177 |
Nov 6, 2023 | 30.10 | 30.14 | 30.04 | 30.08 | 30.08 | 200,185 |
Nov 3, 2023 | 29.74 | 30.11 | 29.74 | 30.12 | 30.12 | 30,798 |
Nov 2, 2023 | 29.32 | 29.68 | 29.29 | 29.62 | 29.62 | 9,042 |
Nov 1, 2023 | 28.88 | 29.13 | 28.76 | 29.00 | 29.00 | 26,829 |
Oct 31, 2023 | 28.76 | 28.86 | 28.65 | 28.74 | 28.74 | 57,438 |
Oct 30, 2023 | 28.58 | 28.73 | 28.51 | 28.58 | 28.58 | 8,118 |
Oct 27, 2023 | 28.67 | 28.73 | 28.47 | 28.56 | 28.56 | 6,653 |
Oct 26, 2023 | 28.61 | 28.78 | 28.55 | 28.61 | 28.61 | 21,978 |
Oct 25, 2023 | 29.08 | 29.13 | 28.90 | 29.03 | 29.03 | 13,327 |
Oct 24, 2023 | 29.16 | 29.20 | 29.08 | 29.13 | 29.13 | 11,818 |
Oct 23, 2023 | 29.08 | 29.10 | 28.80 | 29.10 | 29.10 | 26,633 |
Oct 20, 2023 | 29.29 | 29.38 | 29.09 | 29.09 | 29.09 | 29,017 |
Oct 19, 2023 | 29.58 | 29.67 | 29.49 | 29.61 | 29.61 | 11,949 |
Oct 18, 2023 | 29.99 | 30.05 | 29.76 | 29.80 | 29.80 | 18,843 |
Oct 17, 2023 | 30.01 | 30.05 | 29.84 | 30.06 | 30.06 | 8,735 |
Oct 16, 2023 | 29.88 | 30.10 | 29.75 | 30.07 | 30.07 | 20,120 |
Oct 13, 2023 | 29.99 | 30.09 | 29.80 | 29.80 | 29.80 | 26,404 |
Oct 12, 2023 | 30.35 | 30.36 | 30.08 | 30.12 | 30.12 | 7,991 |
Oct 11, 2023 | 30.07 | 30.20 | 30.06 | 30.07 | 30.07 | 3,136 |
Oct 10, 2023 | 29.89 | 30.19 | 29.89 | 30.17 | 30.17 | 23,857 |
Oct 9, 2023 | 29.43 | 29.64 | 29.37 | 29.59 | 29.59 | 15,540 |
Oct 6, 2023 | 29.45 | 29.47 | 29.04 | 29.44 | 29.44 | 46,433 |
Oct 5, 2023 | 29.27 | 29.34 | 29.14 | 29.18 | 29.18 | 221,238 |
Oct 4, 2023 | 28.90 | 29.24 | 28.86 | 29.16 | 29.16 | 4,930 |
Oct 3, 2023 | 29.47 | 29.58 | 29.07 | 29.07 | 29.07 | 23,611 |
Oct 2, 2023 | 29.81 | 29.86 | 29.47 | 29.59 | 29.59 | 106,719 |
Sep 29, 2023 | 29.81 | 29.98 | 29.81 | 29.82 | 29.82 | 41,350 |
Sep 28, 2023 | 29.53 | 29.65 | 29.44 | 29.72 | 29.72 | 3,243 |
Sep 27, 2023 | 29.65 | 29.72 | 29.49 | 29.55 | 29.55 | 23,572 |
Sep 26, 2023 | 29.76 | 29.86 | 29.62 | 29.61 | 29.61 | 188,196 |
Sep 25, 2023 | 29.99 | 30.03 | 29.74 | 29.88 | 29.88 | 13,009 |
Sep 22, 2023 | 30.02 | 30.15 | 29.98 | 30.14 | 30.14 | 12,081 |
Sep 21, 2023 | 30.36 | 30.39 | 30.12 | 30.12 | 30.12 | 14,956 |
Sep 20, 2023 | 30.68 | 30.83 | 30.67 | 30.80 | 30.80 | 3,580 |
Sep 19, 2023 | 30.72 | 30.82 | 30.57 | 30.57 | 30.57 | 32,219 |
Sep 18, 2023 | 30.78 | 30.80 | 30.66 | 30.73 | 30.73 | 36,646 |
Sep 15, 2023 | 31.08 | 31.23 | 30.83 | 30.84 | 30.84 | 78,427 |
Sep 14, 2023 | 30.83 | 31.00 | 30.78 | 30.97 | 30.97 | 8,561 |
Sep 13, 2023 | 30.86 | 30.86 | 30.60 | 30.79 | 30.79 | 5,988 |
Sep 12, 2023 | 30.90 | 30.90 | 30.75 | 30.76 | 30.76 | 4,501 |
Sep 11, 2023 | 30.78 | 30.88 | 30.77 | 30.82 | 30.82 | 59,720 |
Sep 8, 2023 | 30.77 | 30.77 | 30.51 | 30.72 | 30.72 | 14,581 |
Sep 7, 2023 | 30.64 | 30.71 | 30.50 | 30.58 | 30.58 | 26,745 |
Sep 6, 2023 | 30.88 | 30.89 | 30.67 | 30.69 | 30.69 | 78,455 |
Sep 5, 2023 | 30.98 | 31.03 | 30.88 | 30.97 | 30.97 | 9,074 |
Sep 4, 2023 | 31.12 | 31.19 | 31.04 | 31.05 | 31.05 | 11,400 |
Sep 1, 2023 | 31.04 | 31.25 | 31.02 | 31.06 | 31.06 | 9,027 |
Aug 31, 2023 | 31.09 | 31.17 | 31.08 | 31.10 | 31.10 | 60,266 |
Aug 30, 2023 | 30.97 | 31.11 | 30.88 | 31.04 | 31.04 | 25,607 |
Aug 29, 2023 | 30.54 | 30.82 | 30.47 | 30.80 | 30.80 | 10,278 |
Aug 25, 2023 | 30.09 | 30.36 | 29.99 | 30.16 | 30.16 | 11,282 |
Aug 24, 2023 | 30.70 | 30.80 | 30.30 | 30.32 | 30.32 | 7,741 |
Aug 23, 2023 | 30.33 | 30.48 | 30.23 | 30.47 | 30.47 | 266,140 |
Aug 22, 2023 | 30.32 | 30.47 | 30.24 | 30.27 | 30.27 | 3,327 |
Aug 21, 2023 | 30.07 | 30.27 | 30.07 | 30.09 | 30.09 | 16,428 |
Aug 18, 2023 | 30.11 | 30.11 | 29.85 | 30.01 | 30.01 | 12,867 |
Aug 17, 2023 | 30.37 | 30.44 | 30.27 | 30.26 | 30.26 | 7,450 |
Aug 16, 2023 | 30.55 | 30.65 | 30.48 | 30.55 | 30.55 | 6,107 |
Aug 15, 2023 | 30.93 | 30.94 | 30.59 | 30.66 | 30.66 | 6,643 |
Aug 14, 2023 | 30.78 | 30.91 | 30.68 | 30.87 | 30.87 | 10,287 |
Aug 11, 2023 | 30.93 | 30.98 | 30.75 | 30.78 | 30.78 | 12,589 |
Aug 10, 2023 | 31.02 | 31.31 | 31.02 | 31.13 | 31.13 | 8,313 |
Aug 9, 2023 | 31.13 | 31.17 | 30.87 | 30.88 | 30.88 | 62,278 |
Aug 8, 2023 | 31.06 | 31.09 | 30.83 | 30.86 | 30.86 | 20,655 |
Aug 7, 2023 | 31.03 | 31.13 | 30.96 | 31.06 | 31.06 | 68,924 |
Aug 4, 2023 | 31.11 | 31.25 | 30.99 | 31.24 | 31.24 | 11,356 |
Aug 3, 2023 | 31.01 | 31.03 | 30.89 | 31.02 | 31.02 | 17,275 |
Aug 2, 2023 | 31.36 | 31.42 | 31.10 | 31.14 | 31.14 | 112,492 |
Aug 1, 2023 | 31.74 | 31.76 | 31.54 | 31.55 | 31.55 | 23,605 |
Jul 31, 2023 | 31.77 | 31.80 | 31.67 | 31.75 | 31.75 | 21,276 |
Jul 28, 2023 | 31.52 | 31.76 | 31.50 | 31.75 | 31.75 | 20,325 |
Jul 27, 2023 | 31.68 | 31.87 | 31.68 | 31.74 | 31.74 | 215,264 |
Jul 26, 2023 | 31.58 | 31.75 | 31.48 | 31.51 | 31.51 | 124,329 |
Jul 25, 2023 | 31.53 | 31.60 | 31.48 | 31.56 | 31.56 | 5,722 |
Jul 24, 2023 | 31.40 | 31.51 | 31.37 | 31.51 | 31.51 | 20,949 |
Jul 21, 2023 | 31.47 | 31.51 | 31.42 | 31.50 | 31.50 | 26,751 |
Jul 20, 2023 | 31.53 | 31.66 | 31.45 | 31.51 | 31.51 | 28,470 |
Jul 19, 2023 | 31.59 | 31.67 | 31.55 | 31.64 | 31.64 | 30,254 |
Jul 18, 2023 | 31.34 | 31.49 | 31.30 | 31.47 | 31.47 | 6,464 |
Jul 17, 2023 | 31.21 | 31.30 | 31.18 | 31.30 | 31.30 | 60,194 |
Jul 14, 2023 | 31.25 | 31.40 | 31.25 | 31.35 | 31.35 | 23,792 |
Jul 13, 2023 | 31.12 | 31.25 | 31.08 | 31.23 | 31.23 | 44,249 |
Jul 12, 2023 | 30.68 | 31.06 | 30.66 | 31.03 | 31.03 | 31,650 |
Jul 11, 2023 | 30.63 | 30.63 | 30.40 | 30.52 | 30.52 | 30,326 |
Jul 10, 2023 | 30.20 | 30.41 | 30.17 | 30.36 | 30.36 | 37,462 |
Jul 7, 2023 | 30.42 | 30.42 | 30.24 | 30.39 | 30.39 | 3,284 |
Jul 6, 2023 | 30.55 | 30.55 | 30.15 | 30.19 | 30.19 | 14,021 |
Jul 5, 2023 | 30.70 | 30.77 | 30.60 | 30.69 | 30.69 | 133,226 |
Jul 4, 2023 | 30.86 | 30.95 | 30.75 | 30.77 | 30.77 | 7,600 |
Jul 3, 2023 | 30.77 | 30.83 | 30.66 | 30.77 | 30.77 | 22,571 |
Jun 30, 2023 | 30.41 | 30.75 | 30.41 | 30.71 | 30.71 | 5,664 |
Jun 29, 2023 | 30.30 | 30.46 | 30.30 | 30.37 | 30.37 | 46,760 |
Jun 28, 2023 | 30.30 | 30.34 | 30.23 | 30.33 | 30.33 | 14,021 |
Jun 27, 2023 | 30.10 | 30.25 | 29.99 | 30.15 | 30.15 | 4,169 |
Jun 26, 2023 | 30.11 | 30.26 | 29.97 | 30.04 | 30.04 | 21,528 |
Jun 23, 2023 | 30.00 | 30.31 | 30.00 | 30.04 | 30.04 | 5,748 |
Jun 22, 2023 | 30.26 | 30.30 | 30.19 | 30.26 | 30.26 | 4,542 |
Jun 21, 2023 | 30.41 | 30.49 | 30.29 | 30.34 | 30.34 | 62,630 |
Jun 20, 2023 | 30.55 | 30.58 | 30.33 | 30.35 | 30.35 | 6,660 |
Jun 19, 2023 | 30.66 | 30.76 | 30.57 | 30.57 | 30.57 | 7,873 |
Jun 16, 2023 | 30.75 | 30.88 | 30.74 | 30.77 | 30.77 | 4,727 |
Jun 15, 2023 | 30.38 | 30.58 | 30.27 | 30.65 | 30.65 | 46,043 |
Jun 14, 2023 | 30.37 | 30.55 | 30.20 | 30.54 | 30.54 | 24,610 |
Jun 13, 2023 | 30.25 | 30.40 | 30.19 | 30.36 | 30.36 | 6,673 |
Jun 12, 2023 | 29.98 | 30.04 | 29.92 | 29.98 | 29.98 | 18,777 |
Jun 9, 2023 | 29.84 | 30.00 | 29.78 | 29.88 | 29.88 | 5,595 |
Jun 8, 2023 | 29.67 | 29.74 | 29.63 | 29.80 | 29.80 | 13,306 |
Jun 7, 2023 | 29.76 | 29.86 | 29.70 | 29.75 | 29.75 | 29,190 |
Jun 6, 2023 | 29.69 | 29.80 | 29.64 | 29.76 | 29.76 | 7,785 |
Jun 5, 2023 | 29.76 | 29.81 | 29.73 | 29.77 | 29.77 | 11,574 |
Jun 2, 2023 | 29.44 | 29.75 | 29.44 | 29.75 | 29.75 | 48,200 |
Jun 1, 2023 | 29.09 | 29.25 | 29.05 | 29.24 | 29.24 | 9,966 |
May 31, 2023 | 29.08 | 29.20 | 28.89 | 28.87 | 28.87 | 64,456 |
May 30, 2023 | 29.33 | 29.45 | 29.20 | 29.23 | 29.23 | 31,610 |
May 26, 2023 | 28.93 | 29.30 | 28.90 | 29.21 | 29.21 | 26,068 |
May 25, 2023 | 28.97 | 29.08 | 28.84 | 28.88 | 28.88 | 9,977 |
May 24, 2023 | 29.09 | 29.20 | 28.79 | 28.84 | 28.84 | 8,885 |
May 23, 2023 | 29.43 | 29.43 | 29.28 | 29.33 | 29.33 | 15,175 |
May 22, 2023 | 29.42 | 29.57 | 29.39 | 29.47 | 29.47 | 6,198 |
May 19, 2023 | 29.45 | 29.55 | 29.44 | 29.43 | 29.43 | 137,060 |
May 18, 2023 | 29.06 | 29.33 | 29.06 | 29.30 | 29.30 | 4,926 |
May 17, 2023 | 28.99 | 29.07 | 28.92 | 29.03 | 29.03 | 18,839 |
May 16, 2023 | 29.10 | 29.20 | 29.00 | 29.06 | 29.06 | 15,807 |
May 15, 2023 | 29.13 | 29.18 | 29.01 | 29.11 | 29.11 | 15,438 |
May 12, 2023 | 29.16 | 29.25 | 29.01 | 29.00 | 29.00 | 33,756 |
May 11, 2023 | 29.18 | 29.25 | 28.92 | 29.02 | 29.02 | 5,221 |
May 10, 2023 | 29.13 | 29.30 | 28.99 | 29.09 | 29.09 | 42,807 |
May 9, 2023 | 29.19 | 29.24 | 29.01 | 29.08 | 29.08 | 16,615 |
May 5, 2023 | 28.83 | 29.06 | 28.76 | 29.09 | 29.09 | 4,466 |
May 4, 2023 | 28.89 | 28.89 | 28.60 | 28.66 | 28.66 | 8,633 |
May 3, 2023 | 29.01 | 29.13 | 28.97 | 28.97 | 28.97 | 16,838 |
May 2, 2023 | 29.27 | 29.40 | 28.77 | 28.78 | 28.78 | 13,928 |
Apr 28, 2023 | 29.06 | 29.20 | 28.90 | 29.18 | 29.18 | 98,374 |
Apr 27, 2023 | 28.78 | 28.88 | 28.78 | 28.91 | 28.91 | 29,183 |
Apr 26, 2023 | 28.95 | 28.95 | 28.70 | 28.81 | 28.81 | 50,669 |
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%