Amsterdam - Delayed Quote • EUR
VanEck AEX UCITS ETF (TDT.AS)
At close: 5:13 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 25, 2024 | 87.13 | 87.96 | 86.72 | 87.26 | 87.26 | 8,285 |
Apr 24, 2024 | 88.59 | 88.59 | 87.62 | 87.64 | 87.64 | 11,992 |
Apr 23, 2024 | 87.45 | 87.68 | 87.20 | 87.63 | 87.63 | 13,704 |
Apr 22, 2024 | 86.85 | 86.90 | 86.51 | 86.75 | 86.75 | 9,472 |
Apr 19, 2024 | 86.00 | 86.40 | 85.84 | 86.04 | 86.04 | 11,786 |
Apr 18, 2024 | 86.81 | 86.84 | 86.35 | 86.63 | 86.63 | 8,749 |
Apr 17, 2024 | 87.05 | 87.63 | 86.69 | 86.71 | 86.71 | 12,571 |
Apr 16, 2024 | 87.38 | 87.74 | 86.99 | 87.52 | 87.52 | 18,115 |
Apr 15, 2024 | 88.38 | 89.02 | 88.25 | 88.37 | 88.37 | 9,408 |
Apr 12, 2024 | 89.29 | 89.41 | 88.25 | 88.41 | 88.41 | 11,574 |
Apr 11, 2024 | 88.74 | 89.09 | 88.00 | 88.38 | 88.38 | 17,889 |
Apr 10, 2024 | 88.86 | 89.11 | 87.96 | 88.66 | 88.66 | 12,840 |
Apr 9, 2024 | 88.38 | 88.70 | 87.99 | 88.05 | 88.05 | 6,533 |
Apr 8, 2024 | 87.96 | 88.50 | 87.96 | 88.45 | 88.45 | 5,489 |
Apr 5, 2024 | 88.00 | 88.04 | 87.27 | 88.04 | 88.04 | 9,773 |
Apr 4, 2024 | 88.42 | 88.62 | 88.39 | 88.43 | 88.43 | 11,310 |
Apr 3, 2024 | 88.20 | 88.40 | 87.97 | 88.37 | 88.37 | 11,311 |
Apr 2, 2024 | 88.50 | 89.26 | 88.05 | 88.17 | 88.17 | 16,710 |
Mar 28, 2024 | 88.28 | 88.39 | 88.12 | 88.27 | 88.27 | 8,875 |
Mar 27, 2024 | 87.96 | 88.08 | 87.87 | 87.93 | 87.93 | 15,019 |
Mar 26, 2024 | 87.60 | 88.04 | 87.60 | 87.95 | 87.95 | 21,110 |
Mar 25, 2024 | 87.70 | 87.83 | 87.40 | 87.69 | 87.69 | 7,456 |
Mar 22, 2024 | 87.34 | 87.68 | 87.05 | 87.64 | 87.64 | 8,245 |
Mar 21, 2024 | 87.17 | 87.59 | 86.98 | 87.52 | 87.52 | 14,805 |
Mar 20, 2024 | 86.00 | 86.46 | 85.99 | 86.02 | 86.02 | 3,733 |
Mar 19, 2024 | 85.79 | 86.03 | 85.58 | 86.03 | 86.03 | 7,315 |
Mar 18, 2024 | 85.47 | 85.63 | 85.37 | 85.41 | 85.41 | 13,491 |
Mar 15, 2024 | 85.85 | 86.00 | 85.23 | 85.23 | 85.23 | 10,141 |
Mar 14, 2024 | 86.39 | 86.39 | 85.65 | 85.84 | 85.84 | 7,830 |
Mar 13, 2024 | 86.24 | 86.41 | 86.00 | 86.02 | 86.02 | 14,015 |
Mar 12, 2024 | 85.78 | 86.10 | 85.40 | 86.09 | 86.09 | 13,011 |
Mar 11, 2024 | 85.37 | 85.74 | 85.00 | 85.24 | 85.24 | 12,250 |
Mar 8, 2024 | 87.02 | 87.44 | 86.30 | 86.24 | 86.24 | 9,097 |
Mar 7, 2024 | 85.54 | 86.87 | 85.35 | 86.85 | 86.85 | 13,714 |
Mar 6, 2024 | 0.31 Dividend | |||||
Mar 6, 2024 | 85.20 | 85.72 | 85.20 | 85.75 | 85.75 | 2,285 |
Mar 5, 2024 | 85.70 | 85.72 | 85.30 | 85.44 | 85.13 | 6,279 |
Mar 4, 2024 | 86.01 | 86.25 | 85.86 | 85.93 | 85.62 | 18,753 |
Mar 1, 2024 | 85.47 | 85.70 | 85.18 | 85.70 | 85.39 | 6,713 |
Feb 29, 2024 | 85.05 | 85.24 | 84.74 | 85.19 | 84.88 | 4,104 |
Feb 28, 2024 | 85.30 | 85.30 | 84.88 | 85.05 | 84.74 | 4,663 |
Feb 27, 2024 | 85.46 | 85.71 | 85.30 | 85.64 | 85.33 | 5,855 |
Feb 26, 2024 | 85.64 | 85.72 | 85.43 | 85.59 | 85.28 | 15,401 |
Feb 23, 2024 | 86.25 | 86.25 | 85.73 | 85.81 | 85.50 | 13,067 |
Feb 22, 2024 | 86.26 | 86.50 | 85.82 | 86.02 | 85.71 | 24,851 |
Feb 21, 2024 | 84.96 | 85.05 | 84.57 | 84.83 | 84.52 | 9,782 |
Feb 20, 2024 | 85.60 | 85.61 | 84.85 | 84.98 | 84.67 | 16,392 |
Feb 19, 2024 | 85.63 | 85.94 | 85.53 | 85.82 | 85.51 | 17,285 |
Feb 16, 2024 | 85.69 | 86.00 | 85.65 | 86.00 | 85.69 | 16,701 |
Feb 15, 2024 | 85.11 | 85.25 | 84.69 | 84.92 | 84.61 | 17,642 |
Feb 14, 2024 | 84.42 | 84.61 | 84.27 | 84.47 | 84.16 | 11,202 |
Feb 13, 2024 | 85.18 | 85.19 | 83.93 | 84.32 | 84.01 | 14,774 |
Feb 12, 2024 | 85.39 | 85.59 | 85.15 | 85.58 | 85.27 | 12,268 |
Feb 9, 2024 | 84.62 | 85.25 | 84.55 | 85.23 | 84.92 | 13,849 |
Feb 8, 2024 | 83.79 | 84.55 | 83.79 | 84.36 | 84.05 | 25,765 |
Feb 7, 2024 | 83.27 | 83.30 | 83.03 | 83.10 | 82.80 | 16,943 |
Feb 6, 2024 | 83.10 | 83.23 | 82.77 | 83.18 | 82.88 | 12,502 |
Feb 5, 2024 | 82.50 | 82.61 | 82.29 | 82.43 | 82.13 | 18,021 |
Feb 2, 2024 | 82.77 | 82.81 | 82.07 | 82.31 | 82.01 | 12,464 |
Feb 1, 2024 | 81.81 | 82.50 | 81.81 | 82.26 | 81.96 | 11,515 |
Jan 31, 2024 | 81.89 | 82.30 | 81.89 | 81.95 | 81.65 | 8,349 |
Jan 30, 2024 | 82.16 | 82.43 | 81.96 | 82.12 | 81.82 | 11,275 |
Jan 29, 2024 | 81.87 | 82.15 | 81.85 | 82.04 | 81.74 | 8,062 |
Jan 26, 2024 | 81.46 | 81.90 | 81.34 | 81.87 | 81.57 | 18,816 |
Jan 25, 2024 | 81.01 | 81.62 | 80.86 | 81.57 | 81.27 | 13,449 |
Jan 24, 2024 | 80.00 | 80.87 | 79.94 | 80.73 | 80.44 | 24,430 |
Jan 23, 2024 | 78.84 | 79.00 | 78.48 | 78.88 | 78.59 | 14,490 |
Jan 22, 2024 | 78.50 | 78.80 | 78.47 | 78.71 | 78.42 | 18,154 |
Jan 19, 2024 | 78.37 | 78.46 | 77.91 | 78.03 | 77.75 | 13,207 |
Jan 18, 2024 | 77.47 | 77.91 | 77.38 | 77.91 | 77.63 | 13,597 |
Jan 17, 2024 | 77.10 | 77.26 | 76.80 | 77.20 | 76.92 | 28,280 |
Jan 16, 2024 | 77.44 | 78.02 | 77.44 | 77.92 | 77.64 | 14,383 |
Jan 15, 2024 | 78.28 | 78.28 | 78.00 | 78.02 | 77.74 | 5,615 |
Jan 12, 2024 | 78.28 | 78.58 | 78.12 | 78.25 | 77.97 | 4,529 |
Jan 11, 2024 | 78.29 | 78.38 | 77.54 | 77.54 | 77.26 | 10,008 |
Jan 10, 2024 | 77.65 | 77.97 | 77.50 | 77.54 | 77.26 | 14,644 |
Jan 9, 2024 | 78.00 | 78.02 | 77.55 | 77.93 | 77.65 | 9,398 |
Jan 8, 2024 | 77.89 | 78.08 | 77.50 | 78.00 | 77.72 | 10,241 |
Jan 5, 2024 | 77.65 | 78.01 | 77.30 | 77.95 | 77.67 | 9,184 |
Jan 4, 2024 | 78.10 | 78.16 | 77.67 | 78.11 | 77.83 | 16,926 |
Jan 3, 2024 | 78.42 | 78.50 | 77.73 | 78.05 | 77.77 | 15,405 |
Jan 2, 2024 | 79.32 | 79.45 | 78.10 | 78.40 | 78.12 | 21,295 |
Dec 29, 2023 | 78.90 | 79.18 | 78.75 | 78.70 | 78.41 | 20,766 |
Dec 28, 2023 | 78.99 | 79.03 | 78.69 | 78.77 | 78.48 | 9,163 |
Dec 27, 2023 | 78.97 | 79.02 | 78.63 | 78.76 | 78.47 | 11,990 |
Dec 22, 2023 | 78.95 | 78.95 | 78.11 | 78.67 | 78.38 | 19,126 |
Dec 21, 2023 | 79.23 | 79.23 | 78.83 | 79.07 | 78.78 | 4,429 |
Dec 20, 2023 | 79.49 | 79.70 | 79.21 | 79.50 | 79.21 | 9,280 |
Dec 19, 2023 | 79.21 | 79.42 | 79.21 | 79.33 | 79.04 | 89,690 |
Dec 18, 2023 | 79.16 | 79.38 | 78.92 | 79.03 | 78.74 | 13,852 |
Dec 15, 2023 | 79.47 | 79.70 | 79.22 | 79.46 | 79.17 | 19,643 |
Dec 14, 2023 | 79.51 | 79.85 | 78.79 | 79.08 | 78.79 | 16,908 |
Dec 13, 2023 | 78.83 | 79.22 | 78.83 | 78.85 | 78.56 | 15,578 |
Dec 12, 2023 | 78.79 | 79.12 | 78.61 | 78.71 | 78.42 | 11,715 |
Dec 11, 2023 | 78.36 | 78.80 | 78.20 | 78.78 | 78.49 | 14,602 |
Dec 8, 2023 | 77.86 | 78.42 | 77.85 | 78.30 | 78.02 | 18,220 |
Dec 7, 2023 | 77.60 | 77.83 | 77.55 | 77.73 | 77.45 | 14,386 |
Dec 6, 2023 | 0.23 Dividend | |||||
Dec 6, 2023 | 78.00 | 78.00 | 77.64 | 77.77 | 77.49 | 9,453 |
Dec 5, 2023 | 77.30 | 77.85 | 76.95 | 77.76 | 77.25 | 16,294 |
Dec 4, 2023 | 77.41 | 77.61 | 77.30 | 77.37 | 76.86 | 18,785 |
Dec 1, 2023 | 77.16 | 77.54 | 77.10 | 77.44 | 76.93 | 11,683 |
Nov 30, 2023 | 76.78 | 77.10 | 76.50 | 76.85 | 76.34 | 10,654 |
Nov 29, 2023 | 76.21 | 76.74 | 76.21 | 76.54 | 76.04 | 4,917 |
Nov 28, 2023 | 76.49 | 76.51 | 76.25 | 76.47 | 75.97 | 8,159 |
Nov 27, 2023 | 76.88 | 76.96 | 76.70 | 76.77 | 76.27 | 10,220 |
Nov 24, 2023 | 76.60 | 76.96 | 76.50 | 76.94 | 76.43 | 8,095 |
Nov 23, 2023 | 76.38 | 76.55 | 76.25 | 76.54 | 76.04 | 9,909 |
Nov 22, 2023 | 76.24 | 76.37 | 76.01 | 76.34 | 75.84 | 10,849 |
Nov 21, 2023 | 76.24 | 76.32 | 76.04 | 76.18 | 75.68 | 14,116 |
Nov 20, 2023 | 76.23 | 76.31 | 76.10 | 76.23 | 75.73 | 10,206 |
Nov 17, 2023 | 75.68 | 76.21 | 75.68 | 76.18 | 75.68 | 5,964 |
Nov 16, 2023 | 76.19 | 76.59 | 75.70 | 75.74 | 75.24 | 9,173 |
Nov 15, 2023 | 76.16 | 76.50 | 76.16 | 76.35 | 75.85 | 22,480 |
Nov 14, 2023 | 75.50 | 76.13 | 75.28 | 76.00 | 75.50 | 16,384 |
Nov 13, 2023 | 75.02 | 75.48 | 75.02 | 75.47 | 74.97 | 15,497 |
Nov 10, 2023 | 74.70 | 74.90 | 74.45 | 74.70 | 74.21 | 12,458 |
Nov 9, 2023 | 74.02 | 75.00 | 73.72 | 75.00 | 74.51 | 11,347 |
Nov 8, 2023 | 73.30 | 73.80 | 73.16 | 73.50 | 73.02 | 3,324 |
Nov 7, 2023 | 73.54 | 73.80 | 73.43 | 73.69 | 73.21 | 2,203 |
Nov 6, 2023 | 73.83 | 73.94 | 73.63 | 73.68 | 73.20 | 3,002 |
Nov 3, 2023 | 73.80 | 74.01 | 73.62 | 73.72 | 73.24 | 5,454 |
Nov 2, 2023 | 72.94 | 73.90 | 72.94 | 73.68 | 73.20 | 5,679 |
Nov 1, 2023 | 72.34 | 72.81 | 71.75 | 72.32 | 71.84 | 5,309 |
Oct 31, 2023 | 71.49 | 72.18 | 71.49 | 71.92 | 71.45 | 6,956 |
Oct 30, 2023 | 71.76 | 71.95 | 71.38 | 71.47 | 71.00 | 4,441 |
Oct 27, 2023 | 72.34 | 72.38 | 71.41 | 71.55 | 71.08 | 848 |
Oct 26, 2023 | 71.54 | 72.23 | 71.37 | 72.02 | 71.55 | 6,702 |
Oct 25, 2023 | 72.30 | 72.42 | 71.99 | 72.32 | 71.84 | 2,125 |
Oct 24, 2023 | 72.06 | 72.34 | 71.65 | 72.27 | 71.79 | 4,999 |
Oct 23, 2023 | 71.71 | 72.00 | 71.26 | 71.98 | 71.51 | 6,205 |
Oct 20, 2023 | 72.14 | 72.50 | 71.70 | 71.70 | 71.23 | 7,301 |
Oct 19, 2023 | 72.85 | 73.10 | 72.67 | 72.88 | 72.40 | 2,345 |
Oct 18, 2023 | 73.25 | 73.79 | 72.93 | 73.04 | 72.56 | 4,662 |
Oct 17, 2023 | 73.43 | 73.85 | 73.15 | 73.78 | 73.29 | 9,070 |
Oct 16, 2023 | 73.81 | 73.81 | 73.29 | 73.62 | 73.14 | 4,780 |
Oct 13, 2023 | 74.30 | 74.30 | 73.45 | 73.44 | 72.96 | 11,649 |
Oct 12, 2023 | 74.27 | 74.57 | 74.12 | 74.24 | 73.75 | 9,500 |
Oct 11, 2023 | 73.89 | 74.22 | 73.83 | 73.90 | 73.41 | 8,430 |
Oct 10, 2023 | 73.33 | 74.06 | 73.33 | 74.04 | 73.55 | 5,090 |
Oct 9, 2023 | 72.89 | 73.06 | 72.50 | 72.67 | 72.19 | 8,794 |
Oct 6, 2023 | 72.28 | 72.70 | 72.00 | 72.76 | 72.28 | 8,954 |
Oct 5, 2023 | 72.33 | 72.61 | 72.16 | 72.27 | 71.79 | 11,333 |
Oct 4, 2023 | 71.63 | 72.52 | 71.52 | 72.20 | 71.73 | 11,102 |
Oct 3, 2023 | 72.25 | 72.69 | 71.97 | 72.00 | 71.53 | 10,650 |
Oct 2, 2023 | 73.00 | 73.23 | 72.21 | 72.50 | 72.02 | 6,417 |
Sep 29, 2023 | 73.13 | 73.64 | 72.95 | 72.95 | 72.47 | 15,174 |
Sep 28, 2023 | 72.17 | 72.60 | 71.60 | 72.63 | 72.15 | 6,113 |
Sep 27, 2023 | 72.34 | 72.66 | 72.15 | 72.27 | 71.79 | 9,529 |
Sep 26, 2023 | 72.30 | 72.45 | 71.94 | 72.23 | 71.76 | 3,315 |
Sep 25, 2023 | 72.84 | 73.11 | 72.25 | 72.68 | 72.20 | 8,368 |
Sep 22, 2023 | 72.99 | 73.28 | 72.75 | 73.11 | 72.63 | 6,166 |
Sep 21, 2023 | 73.43 | 73.73 | 72.98 | 73.27 | 72.79 | 11,805 |
Sep 20, 2023 | 73.66 | 74.08 | 73.57 | 73.93 | 73.44 | 3,601 |
Sep 19, 2023 | 73.60 | 73.99 | 73.40 | 73.52 | 73.04 | 8,877 |
Sep 18, 2023 | 74.06 | 74.15 | 73.54 | 73.62 | 73.14 | 5,114 |
Sep 15, 2023 | 74.94 | 75.00 | 74.18 | 74.28 | 73.79 | 9,437 |
Sep 14, 2023 | 73.68 | 74.62 | 73.60 | 74.63 | 74.14 | 14,864 |
Sep 13, 2023 | 73.54 | 73.75 | 73.24 | 73.64 | 73.16 | 11,209 |
Sep 12, 2023 | 74.19 | 74.19 | 73.58 | 73.80 | 73.31 | 7,967 |
Sep 11, 2023 | 74.23 | 74.62 | 73.93 | 74.00 | 73.51 | 10,289 |
Sep 8, 2023 | 74.16 | 74.30 | 73.38 | 74.03 | 73.54 | 17,165 |
Sep 7, 2023 | 74.27 | 74.50 | 74.00 | 74.04 | 73.55 | 3,156 |
Sep 6, 2023 | 0.75 Dividend | |||||
Sep 6, 2023 | 75.13 | 75.13 | 74.20 | 74.65 | 74.16 | 5,091 |
Sep 5, 2023 | 75.13 | 75.68 | 74.90 | 75.47 | 74.23 | 9,159 |
Sep 4, 2023 | 75.86 | 76.21 | 75.48 | 75.52 | 74.28 | 14,765 |
Sep 1, 2023 | 75.40 | 75.82 | 75.23 | 75.38 | 74.14 | 8,949 |
Aug 31, 2023 | 75.43 | 75.75 | 75.18 | 75.18 | 73.94 | 4,066 |
Aug 30, 2023 | 75.36 | 75.50 | 74.98 | 75.34 | 74.10 | 8,705 |
Aug 29, 2023 | 75.23 | 75.36 | 74.97 | 75.38 | 74.14 | 3,729 |
Aug 28, 2023 | 74.39 | 75.06 | 74.39 | 74.95 | 73.72 | 9,957 |
Aug 25, 2023 | 74.08 | 74.65 | 73.93 | 74.06 | 72.84 | 13,936 |
Aug 24, 2023 | 75.58 | 75.79 | 74.10 | 74.10 | 72.88 | 15,892 |
Aug 23, 2023 | 74.75 | 74.97 | 74.46 | 74.84 | 73.61 | 6,718 |
Aug 22, 2023 | 74.43 | 75.09 | 74.43 | 74.55 | 73.32 | 11,226 |
Aug 21, 2023 | 74.27 | 74.77 | 74.04 | 74.05 | 72.83 | 28,848 |
Aug 18, 2023 | 74.78 | 74.78 | 73.72 | 74.26 | 73.04 | 22,005 |
Aug 17, 2023 | 75.67 | 75.80 | 74.50 | 74.46 | 73.24 | 31,322 |
Aug 16, 2023 | 76.49 | 76.62 | 76.15 | 76.35 | 75.09 | 82,388 |
Aug 15, 2023 | 77.50 | 77.53 | 76.36 | 76.56 | 75.30 | 17,568 |
Aug 14, 2023 | 77.14 | 77.31 | 76.80 | 77.27 | 76.00 | 6,841 |
Aug 11, 2023 | 77.97 | 78.31 | 77.05 | 77.18 | 75.91 | 16,313 |
Aug 10, 2023 | 78.02 | 78.73 | 78.00 | 78.41 | 77.12 | 18,798 |
Aug 9, 2023 | 77.61 | 78.10 | 77.42 | 77.47 | 76.20 | 6,103 |
Aug 8, 2023 | 77.56 | 77.72 | 76.86 | 77.21 | 75.94 | 6,339 |
Aug 7, 2023 | 77.68 | 77.84 | 77.30 | 77.76 | 76.48 | 7,784 |
Aug 4, 2023 | 77.77 | 77.81 | 77.16 | 77.72 | 76.44 | 6,504 |
Aug 3, 2023 | 77.68 | 77.68 | 76.88 | 77.37 | 76.10 | 25,194 |
Aug 2, 2023 | 77.91 | 78.52 | 77.64 | 77.82 | 76.54 | 33,278 |
Aug 1, 2023 | 79.32 | 79.50 | 78.77 | 78.81 | 77.51 | 3,679 |
Jul 31, 2023 | 79.52 | 79.70 | 79.22 | 79.55 | 78.24 | 13,877 |
Jul 28, 2023 | 79.17 | 79.71 | 79.08 | 79.71 | 78.40 | 17,317 |
Jul 27, 2023 | 78.29 | 79.55 | 78.29 | 79.48 | 78.17 | 17,284 |
Jul 26, 2023 | 78.02 | 78.06 | 77.35 | 77.80 | 76.52 | 6,166 |
Jul 25, 2023 | 78.04 | 78.36 | 77.80 | 78.23 | 76.94 | 10,917 |
Jul 24, 2023 | 77.44 | 77.62 | 77.22 | 77.42 | 76.15 | 13,610 |
Jul 21, 2023 | 77.16 | 77.62 | 77.10 | 77.61 | 76.33 | 3,274 |
Jul 20, 2023 | 77.34 | 77.50 | 77.03 | 77.25 | 75.98 | 3,762 |
Jul 19, 2023 | 77.82 | 78.15 | 77.71 | 77.79 | 76.51 | 6,161 |
Jul 18, 2023 | 77.46 | 77.83 | 77.45 | 77.80 | 76.52 | 4,004 |
Jul 17, 2023 | 77.72 | 78.04 | 77.46 | 77.58 | 76.30 | 13,224 |
Jul 14, 2023 | 77.88 | 78.40 | 77.88 | 78.19 | 76.90 | 7,373 |
Jul 13, 2023 | 77.19 | 77.94 | 77.17 | 77.80 | 76.52 | 10,870 |
Jul 12, 2023 | 75.95 | 77.30 | 75.95 | 77.20 | 75.93 | 8,613 |
Jul 11, 2023 | 76.24 | 76.24 | 75.60 | 75.84 | 74.59 | 11,363 |
Jul 10, 2023 | 75.31 | 76.04 | 75.31 | 75.83 | 74.58 | 11,447 |
Jul 7, 2023 | 75.41 | 75.87 | 75.07 | 75.63 | 74.39 | 10,141 |
Jul 6, 2023 | 76.70 | 76.77 | 75.43 | 75.51 | 74.27 | 23,438 |
Jul 5, 2023 | 77.63 | 77.81 | 77.16 | 77.28 | 76.01 | 7,278 |
Jul 4, 2023 | 78.05 | 78.33 | 78.05 | 78.17 | 76.88 | 4,042 |
Jul 3, 2023 | 78.01 | 78.36 | 77.92 | 77.91 | 76.63 | 13,023 |
Jun 30, 2023 | 77.04 | 77.80 | 76.82 | 77.65 | 76.37 | 12,862 |
Jun 29, 2023 | 77.07 | 77.25 | 76.91 | 77.14 | 75.87 | 7,126 |
Jun 28, 2023 | 76.52 | 77.06 | 76.52 | 77.06 | 75.79 | 10,152 |
Jun 27, 2023 | 76.87 | 76.87 | 75.80 | 76.34 | 75.08 | 7,377 |
Jun 26, 2023 | 75.91 | 76.19 | 75.37 | 76.01 | 74.76 | 7,123 |
Jun 23, 2023 | 75.94 | 76.14 | 75.62 | 75.81 | 74.56 | 3,443 |
Jun 22, 2023 | 75.49 | 76.15 | 75.29 | 76.15 | 74.90 | 24,654 |
Jun 21, 2023 | 76.32 | 76.55 | 76.10 | 76.14 | 74.89 | 5,831 |
Jun 20, 2023 | 76.75 | 77.00 | 76.48 | 76.60 | 75.34 | 9,741 |
Jun 19, 2023 | 77.50 | 77.50 | 77.10 | 77.13 | 75.86 | 5,000 |
Jun 16, 2023 | 77.50 | 77.88 | 77.50 | 77.50 | 76.23 | 13,787 |
Jun 15, 2023 | 77.28 | 77.70 | 77.00 | 77.55 | 76.27 | 3,914 |
Jun 14, 2023 | 76.91 | 77.53 | 76.89 | 77.42 | 76.15 | 6,563 |
Jun 13, 2023 | 76.69 | 77.11 | 76.40 | 77.03 | 75.76 | 4,387 |
Jun 12, 2023 | 76.42 | 76.62 | 76.25 | 76.34 | 75.08 | 5,264 |
Jun 9, 2023 | 76.48 | 76.61 | 75.85 | 76.15 | 74.90 | 14,301 |
Jun 8, 2023 | 76.24 | 76.31 | 76.01 | 76.36 | 75.10 | 8,300 |
Jun 7, 2023 | 0.68 Dividend | |||||
Jun 7, 2023 | 76.47 | 76.60 | 76.20 | 76.52 | 75.26 | 47,046 |
Jun 6, 2023 | 76.94 | 77.21 | 76.69 | 77.12 | 75.18 | 3,750 |
Jun 5, 2023 | 77.47 | 77.75 | 77.21 | 77.21 | 75.27 | 13,306 |
Jun 2, 2023 | 76.78 | 77.45 | 76.75 | 77.43 | 75.48 | 16,600 |
Jun 1, 2023 | 76.19 | 76.68 | 76.19 | 76.30 | 74.38 | 4,662 |
May 31, 2023 | 75.84 | 76.44 | 75.75 | 75.78 | 73.88 | 132,856 |
May 30, 2023 | 77.10 | 77.42 | 76.45 | 76.48 | 74.56 | 6,687 |
May 29, 2023 | 77.73 | 77.86 | 77.19 | 77.20 | 75.26 | 4,871 |
May 26, 2023 | 76.74 | 77.84 | 76.48 | 77.65 | 75.70 | 13,009 |
May 25, 2023 | 76.60 | 76.73 | 76.20 | 76.33 | 74.41 | 43,279 |
May 24, 2023 | 76.76 | 76.77 | 75.85 | 76.13 | 74.22 | 18,158 |
May 23, 2023 | 77.54 | 77.60 | 77.35 | 77.46 | 75.51 | 12,479 |
May 22, 2023 | 77.52 | 77.68 | 77.38 | 77.58 | 75.63 | 10,416 |
May 19, 2023 | 77.54 | 77.97 | 77.53 | 77.53 | 75.58 | 13,834 |
May 18, 2023 | 76.81 | 77.43 | 76.81 | 77.38 | 75.44 | 23,150 |
May 17, 2023 | 76.08 | 76.50 | 75.99 | 76.37 | 74.45 | 8,495 |
May 16, 2023 | 76.11 | 76.52 | 76.10 | 76.23 | 74.32 | 4,738 |
May 15, 2023 | 76.19 | 76.36 | 76.00 | 76.18 | 74.27 | 5,902 |
May 12, 2023 | 75.97 | 76.15 | 75.80 | 75.87 | 73.96 | 9,554 |
May 11, 2023 | 75.73 | 76.10 | 75.30 | 75.66 | 73.76 | 13,752 |
May 10, 2023 | 75.43 | 75.47 | 75.08 | 75.19 | 73.30 | 4,101 |
May 9, 2023 | 75.59 | 75.59 | 74.94 | 75.32 | 73.43 | 13,061 |
May 8, 2023 | 75.65 | 75.95 | 75.62 | 75.78 | 73.88 | 11,523 |
May 5, 2023 | 75.12 | 75.54 | 74.87 | 75.52 | 73.62 | 20,678 |
May 4, 2023 | 74.86 | 75.00 | 74.11 | 74.63 | 72.76 | 25,189 |
May 3, 2023 | 75.24 | 75.33 | 74.80 | 74.89 | 73.01 | 8,031 |
May 2, 2023 | 76.34 | 76.46 | 74.87 | 74.93 | 73.05 | 10,860 |
Apr 28, 2023 | 76.02 | 76.38 | 75.37 | 76.34 | 74.42 | 15,478 |
Apr 27, 2023 | 75.26 | 75.66 | 75.12 | 75.66 | 73.76 | 5,618 |
Apr 26, 2023 | 75.36 | 75.50 | 74.89 | 75.26 | 73.37 | 9,732 |
Apr 25, 2023 | 75.99 | 76.03 | 75.71 | 75.80 | 73.90 | 9,154 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
PSI Invesco Semiconductors ETF
53.43
+1.68%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.57
+0.44%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
QTUM Defiance Quantum ETF
57.36
+0.35%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
CBON VanEck China Bond ETF
21.91
+0.46%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
CCOR Core Alternative ETF
26.42
+0.34%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
CEFS Saba Closed-End Funds ETF
19.65
-0.35%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
PAVE Global X U.S. Infrastructure Development ETF
37.77
+0.29%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
IFRA iShares U.S. Infrastructure ETF
42.38
+0.21%
CNXT VanEck ChiNext ETF
22.43
+0.26%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
EVX VanEck Environmental Services ETF
163.07
+0.03%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
FLOT iShares Floating Rate Bond ETF
51.04
+0.07%
LEAD Siren DIVCON Leaders Dividend ETF
62.30
-0.12%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%