LSE - Delayed Quote • USD
Amundi MSCI World II UCITS ETF Dist (WLDD.L)
As of April 19 at 4:35 PM GMT+1. Market Open.
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 24, 2024 | 330.38 | 330.38 | 330.38 | 330.38 | 330.38 | - |
Apr 23, 2024 | 330.92 | 330.92 | 330.92 | 330.92 | 330.92 | - |
Apr 22, 2024 | 325.36 | 325.36 | 325.36 | 325.36 | 325.36 | - |
Apr 19, 2024 | 325.50 | 325.61 | 325.50 | 325.61 | 325.61 | 325 |
Apr 18, 2024 | 328.06 | 328.48 | 328.06 | 328.48 | 328.48 | 413 |
Apr 17, 2024 | 328.14 | 328.17 | 327.23 | 327.23 | 327.23 | 263 |
Apr 16, 2024 | 328.48 | 328.48 | 328.48 | 328.48 | 328.48 | - |
Apr 15, 2024 | 333.77 | 333.77 | 333.77 | 333.77 | 333.77 | - |
Apr 12, 2024 | 334.79 | 334.79 | 334.79 | 334.79 | 334.79 | - |
Apr 11, 2024 | 335.80 | 335.80 | 335.80 | 335.11 | 335.11 | 91 |
Apr 10, 2024 | 340.47 | 340.48 | 336.35 | 336.21 | 336.21 | 520 |
Apr 9, 2024 | 337.88 | 337.88 | 337.88 | 337.88 | 337.88 | - |
Apr 8, 2024 | 339.05 | 339.05 | 339.04 | 339.95 | 339.95 | 120 |
Apr 5, 2024 | 336.46 | 337.53 | 336.46 | 338.41 | 338.41 | 1,112 |
Apr 4, 2024 | 341.90 | 341.96 | 341.90 | 341.90 | 341.90 | 228 |
Apr 3, 2024 | 340.59 | 340.59 | 340.59 | 340.59 | 340.59 | - |
Apr 2, 2024 | 338.20 | 338.20 | 338.20 | 338.20 | 338.20 | - |
Mar 28, 2024 | 341.50 | 342.07 | 341.49 | 342.07 | 342.07 | 136 |
Mar 27, 2024 | 340.55 | 340.55 | 340.55 | 340.55 | 340.55 | - |
Mar 26, 2024 | 341.26 | 341.26 | 341.26 | 341.26 | 341.26 | - |
Mar 25, 2024 | 340.07 | 340.77 | 340.07 | 340.77 | 340.77 | 117 |
Mar 22, 2024 | 341.14 | 341.15 | 341.08 | 341.04 | 341.04 | 1,232 |
Mar 21, 2024 | 342.89 | 342.89 | 342.89 | 342.85 | 342.85 | 377 |
Mar 20, 2024 | 337.45 | 337.77 | 337.45 | 337.77 | 337.77 | 132 |
Mar 19, 2024 | 336.88 | 336.88 | 336.88 | 336.88 | 336.88 | - |
Mar 18, 2024 | 335.65 | 335.65 | 335.65 | 336.89 | 336.89 | 320 |
Mar 15, 2024 | 334.48 | 334.48 | 334.48 | 334.48 | 334.48 | - |
Mar 14, 2024 | 336.95 | 336.95 | 336.95 | 336.48 | 336.48 | 122 |
Mar 13, 2024 | 337.76 | 338.01 | 337.76 | 337.99 | 337.99 | 2,433 |
Mar 12, 2024 | 335.51 | 337.65 | 335.51 | 337.14 | 337.14 | 1,138 |
Mar 11, 2024 | 334.33 | 334.33 | 334.33 | 334.33 | 334.33 | - |
Mar 8, 2024 | 337.18 | 337.18 | 337.18 | 337.18 | 337.18 | - |
Mar 7, 2024 | 333.25 | 333.25 | 333.25 | 337.05 | 337.05 | 354 |
Mar 6, 2024 | 333.30 | 333.30 | 333.30 | 334.49 | 334.49 | 106 |
Mar 5, 2024 | 333.12 | 333.13 | 333.12 | 332.02 | 332.02 | 435 |
Mar 4, 2024 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
Mar 1, 2024 | 331.81 | 331.92 | 331.81 | 333.38 | 333.38 | 7,353 |
Feb 29, 2024 | 331.02 | 331.02 | 331.02 | 330.79 | 330.79 | 392 |
Feb 28, 2024 | 330.42 | 330.42 | 330.42 | 330.42 | 330.42 | - |
Feb 27, 2024 | 330.65 | 330.65 | 330.65 | 330.65 | 330.65 | - |
Feb 26, 2024 | 331.11 | 331.11 | 331.11 | 331.11 | 331.11 | - |
Feb 23, 2024 | 331.39 | 331.39 | 331.39 | 331.39 | 331.39 | - |
Feb 22, 2024 | 329.88 | 329.88 | 329.88 | 329.88 | 329.88 | - |
Feb 21, 2024 | 324.54 | 324.54 | 324.54 | 324.54 | 324.54 | - |
Feb 20, 2024 | 324.94 | 325.02 | 324.94 | 325.02 | 325.02 | 652 |
Feb 19, 2024 | 326.64 | 326.64 | 326.64 | 326.64 | 326.64 | - |
Feb 16, 2024 | 327.48 | 327.48 | 327.48 | 327.61 | 327.61 | 229 |
Feb 15, 2024 | 325.65 | 325.65 | 325.58 | 325.57 | 325.57 | 428 |
Feb 14, 2024 | 322.67 | 322.67 | 322.67 | 323.03 | 323.03 | 2,735 |
Feb 13, 2024 | 325.22 | 325.22 | 322.24 | 322.24 | 322.24 | 427 |
Feb 12, 2024 | 327.07 | 327.07 | 327.07 | 327.07 | 327.07 | - |
Feb 9, 2024 | 324.38 | 325.29 | 324.38 | 324.91 | 324.91 | 2,985 |
Feb 8, 2024 | 323.68 | 323.68 | 323.68 | 323.68 | 323.68 | - |
Feb 7, 2024 | 323.65 | 323.65 | 323.65 | 323.65 | 323.65 | - |
Feb 6, 2024 | 321.87 | 321.87 | 321.87 | 321.87 | 321.87 | - |
Feb 5, 2024 | 321.95 | 321.95 | 320.53 | 320.17 | 320.17 | 443 |
Feb 2, 2024 | 320.00 | 320.17 | 320.00 | 321.73 | 321.73 | 610 |
Feb 1, 2024 | 317.74 | 318.12 | 317.74 | 318.07 | 318.07 | 1,014 |
Jan 31, 2024 | 320.90 | 321.05 | 319.73 | 319.73 | 319.73 | 2,948 |
Jan 30, 2024 | 321.36 | 321.55 | 321.08 | 321.33 | 321.33 | 538 |
Jan 29, 2024 | 319.42 | 319.42 | 319.42 | 319.42 | 319.42 | - |
Jan 26, 2024 | 320.04 | 320.04 | 320.04 | 320.04 | 320.04 | - |
Jan 25, 2024 | 318.86 | 318.86 | 318.86 | 318.86 | 318.86 | - |
Jan 24, 2024 | 319.38 | 319.38 | 319.38 | 319.38 | 319.38 | - |
Jan 23, 2024 | 316.34 | 316.37 | 316.15 | 315.79 | 315.79 | 923 |
Jan 22, 2024 | 316.47 | 316.67 | 316.47 | 316.90 | 316.90 | 296 |
Jan 19, 2024 | 313.39 | 313.39 | 313.39 | 313.39 | 313.39 | - |
Jan 18, 2024 | 311.47 | 311.47 | 311.47 | 311.47 | 311.47 | - |
Jan 17, 2024 | 309.64 | 309.64 | 309.64 | 309.64 | 309.64 | - |
Jan 16, 2024 | 311.79 | 311.79 | 311.79 | 312.90 | 312.90 | 59 |
Jan 15, 2024 | 313.62 | 314.07 | 313.62 | 314.07 | 314.07 | 178 |
Jan 12, 2024 | 314.36 | 314.36 | 314.36 | 314.36 | 314.36 | - |
Jan 11, 2024 | 311.44 | 311.44 | 311.44 | 311.44 | 311.44 | - |
Jan 10, 2024 | 312.92 | 312.92 | 312.92 | 312.92 | 312.92 | - |
Jan 9, 2024 | 311.77 | 311.88 | 311.35 | 311.88 | 311.88 | 7,490 |
Jan 8, 2024 | 308.91 | 308.91 | 308.91 | 310.88 | 310.88 | 311 |
Jan 5, 2024 | 310.07 | 310.07 | 310.07 | 310.07 | 310.07 | - |
Jan 4, 2024 | 309.81 | 309.81 | 309.81 | 310.74 | 310.74 | 659 |
Jan 3, 2024 | 309.52 | 309.52 | 309.52 | 309.52 | 309.52 | - |
Jan 2, 2024 | 314.06 | 314.06 | 313.99 | 311.98 | 311.98 | 602 |
Dec 29, 2023 | 315.33 | 315.33 | 315.33 | 315.33 | 315.33 | - |
Dec 28, 2023 | 315.18 | 315.18 | 315.18 | 315.18 | 315.18 | - |
Dec 27, 2023 | 314.12 | 314.52 | 314.09 | 314.70 | 314.70 | 1,808 |
Dec 22, 2023 | 312.39 | 312.39 | 312.39 | 312.39 | 312.39 | - |
Dec 21, 2023 | 311.42 | 311.42 | 311.42 | 311.42 | 311.42 | - |
Dec 20, 2023 | 313.25 | 313.25 | 313.25 | 313.25 | 313.25 | - |
Dec 19, 2023 | 312.55 | 312.55 | 312.55 | 312.55 | 312.55 | - |
Dec 18, 2023 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | - |
Dec 15, 2023 | 310.12 | 310.12 | 310.12 | 310.12 | 310.12 | - |
Dec 14, 2023 | 310.64 | 310.74 | 310.64 | 310.52 | 310.52 | 596 |
Dec 13, 2023 | 304.46 | 304.46 | 304.46 | 304.46 | 304.46 | - |
Dec 12, 2023 | 303.41 | 303.41 | 303.02 | 303.30 | 303.30 | 2,725 |
Dec 11, 2023 | 305.61 | 305.61 | 305.61 | 306.45 | 306.45 | 1,124 |
Dec 8, 2023 | 304.85 | 304.85 | 304.85 | 305.27 | 305.27 | 115 |
Dec 7, 2023 | 303.07 | 304.30 | 302.92 | 304.27 | 304.27 | 1,535 |
Dec 6, 2023 | 304.57 | 304.57 | 304.57 | 304.57 | 304.57 | - |
Dec 5, 2023 | 302.77 | 302.77 | 302.77 | 303.62 | 303.62 | 373 |
Dec 4, 2023 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | - |
Dec 1, 2023 | 304.82 | 304.82 | 304.82 | 304.82 | 304.82 | - |
Nov 30, 2023 | 302.63 | 302.63 | 302.63 | 302.63 | 302.63 | - |
Nov 29, 2023 | 302.82 | 302.82 | 302.82 | 302.82 | 302.82 | - |
Nov 28, 2023 | 301.71 | 303.12 | 301.68 | 303.12 | 303.12 | 272 |
Nov 27, 2023 | 302.39 | 302.39 | 302.25 | 302.33 | 302.33 | 58 |
Nov 24, 2023 | 302.71 | 302.71 | 302.71 | 302.71 | 302.71 | - |
Nov 23, 2023 | 302.55 | 302.55 | 302.55 | 302.55 | 302.55 | - |
Nov 22, 2023 | 301.77 | 301.77 | 301.77 | 301.77 | 301.77 | - |
Nov 21, 2023 | 301.27 | 301.36 | 301.24 | 300.79 | 300.79 | 4,091 |
Nov 20, 2023 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
Nov 17, 2023 | 299.74 | 299.74 | 299.74 | 299.13 | 299.13 | 4,206 |
Nov 16, 2023 | 298.47 | 298.47 | 297.71 | 297.30 | 297.30 | 1,991 |
Nov 15, 2023 | 299.36 | 299.36 | 299.36 | 299.36 | 299.36 | - |
Nov 14, 2023 | 297.83 | 297.89 | 297.83 | 298.25 | 298.25 | 1,270 |
Nov 13, 2023 | 291.77 | 291.77 | 291.77 | 291.77 | 291.77 | - |
Nov 10, 2023 | 288.79 | 288.79 | 288.54 | 289.18 | 289.18 | 1,701 |
Nov 9, 2023 | 290.25 | 290.31 | 289.96 | 290.72 | 290.72 | 1,094 |
Nov 8, 2023 | 290.00 | 290.00 | 290.00 | 289.40 | 289.40 | 250 |
Nov 7, 2023 | 288.57 | 288.84 | 288.56 | 289.80 | 289.80 | 2,250 |
Nov 6, 2023 | 289.92 | 289.92 | 289.92 | 289.81 | 289.81 | 736 |
Nov 3, 2023 | 290.27 | 290.27 | 290.27 | 290.27 | 290.27 | - |
Nov 2, 2023 | 283.02 | 285.55 | 283.02 | 285.44 | 285.44 | 2,035 |
Nov 1, 2023 | 277.30 | 279.60 | 277.30 | 279.30 | 279.30 | 753 |
Oct 31, 2023 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | - |
Oct 30, 2023 | 275.33 | 275.33 | 275.33 | 275.33 | 275.33 | - |
Oct 27, 2023 | 275.32 | 275.32 | 275.32 | 275.32 | 275.32 | - |
Oct 26, 2023 | 275.45 | 275.45 | 275.45 | 275.45 | 275.45 | - |
Oct 25, 2023 | 279.72 | 279.72 | 279.72 | 279.72 | 279.72 | - |
Oct 24, 2023 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | - |
Oct 23, 2023 | 280.29 | 280.29 | 280.29 | 280.29 | 280.29 | - |
Oct 20, 2023 | 282.12 | 282.50 | 281.55 | 280.21 | 280.21 | 29,014 |
Oct 19, 2023 | 284.98 | 285.50 | 284.94 | 285.50 | 285.50 | 1,804 |
Oct 18, 2023 | 286.92 | 286.92 | 286.92 | 286.92 | 286.92 | - |
Oct 17, 2023 | 289.54 | 289.54 | 289.54 | 289.70 | 289.70 | 1,084 |
Oct 16, 2023 | 289.67 | 289.67 | 289.67 | 289.67 | 289.67 | - |
Oct 13, 2023 | 287.02 | 287.02 | 287.02 | 287.02 | 287.02 | - |
Oct 12, 2023 | 290.17 | 290.17 | 290.17 | 290.17 | 290.17 | - |
Oct 11, 2023 | 289.72 | 289.72 | 289.72 | 289.72 | 289.72 | - |
Oct 10, 2023 | 290.52 | 290.52 | 290.52 | 290.52 | 290.52 | - |
Oct 9, 2023 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | - |
Oct 6, 2023 | 282.37 | 282.37 | 282.37 | 283.80 | 283.80 | 212 |
Oct 5, 2023 | 282.08 | 282.57 | 282.08 | 280.99 | 280.99 | 1,059 |
Oct 4, 2023 | 280.77 | 280.77 | 280.77 | 280.77 | 280.77 | - |
Oct 3, 2023 | 280.28 | 280.28 | 280.28 | 280.28 | 280.28 | - |
Oct 2, 2023 | 287.15 | 287.15 | 285.39 | 285.04 | 285.04 | 10,819 |
Sep 29, 2023 | 287.26 | 288.66 | 287.26 | 287.21 | 287.21 | 3,048 |
Sep 28, 2023 | 284.41 | 285.11 | 283.88 | 286.10 | 286.10 | 4,639 |
Sep 27, 2023 | 284.48 | 285.50 | 284.48 | 284.48 | 284.48 | 445 |
Sep 26, 2023 | 286.58 | 287.02 | 286.58 | 285.15 | 285.15 | 640 |
Sep 25, 2023 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | - |
Sep 22, 2023 | 290.08 | 290.08 | 290.08 | 290.08 | 290.08 | - |
Sep 21, 2023 | 290.73 | 290.88 | 290.40 | 290.01 | 290.01 | 1,433 |
Sep 20, 2023 | 296.41 | 296.41 | 296.41 | 296.41 | 296.41 | - |
Sep 19, 2023 | 294.58 | 294.58 | 294.58 | 294.58 | 294.58 | - |
Sep 18, 2023 | 295.11 | 295.51 | 295.11 | 295.96 | 295.96 | 5,600 |
Sep 15, 2023 | 297.04 | 297.04 | 297.04 | 297.04 | 297.04 | - |
Sep 14, 2023 | 298.33 | 298.33 | 298.33 | 298.33 | 298.33 | - |
Sep 13, 2023 | 296.61 | 296.61 | 296.61 | 296.61 | 296.61 | - |
Sep 12, 2023 | 296.35 | 296.35 | 296.35 | 296.35 | 296.35 | - |
Sep 11, 2023 | 296.77 | 296.77 | 296.77 | 296.77 | 296.77 | - |
Sep 8, 2023 | 295.77 | 295.77 | 295.77 | 295.77 | 295.77 | - |
Sep 7, 2023 | 294.55 | 294.55 | 294.55 | 294.55 | 294.55 | - |
Sep 6, 2023 | 296.78 | 296.78 | 296.78 | 295.58 | 295.58 | 656 |
Sep 5, 2023 | 298.14 | 298.14 | 298.14 | 298.14 | 298.14 | - |
Sep 4, 2023 | 298.96 | 298.96 | 298.96 | 298.96 | 298.96 | - |
Sep 1, 2023 | 299.22 | 300.94 | 299.17 | 299.03 | 299.03 | 433 |
Aug 31, 2023 | 299.93 | 299.93 | 299.93 | 299.62 | 299.62 | 10 |
Aug 30, 2023 | 299.09 | 299.09 | 299.09 | 299.09 | 299.09 | - |
Aug 29, 2023 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | - |
Aug 25, 2023 | 290.43 | 290.43 | 290.43 | 290.43 | 290.43 | - |
Aug 24, 2023 | 292.12 | 292.12 | 292.12 | 292.12 | 292.12 | - |
Aug 23, 2023 | 293.51 | 293.51 | 293.51 | 293.51 | 293.51 | - |
Aug 22, 2023 | 291.53 | 291.53 | 291.53 | 291.53 | 291.53 | - |
Aug 21, 2023 | 289.46 | 289.46 | 289.46 | 289.46 | 289.46 | - |
Aug 18, 2023 | 289.18 | 289.18 | 289.18 | 289.18 | 289.18 | - |
Aug 17, 2023 | 291.49 | 291.49 | 291.49 | 291.49 | 291.49 | - |
Aug 16, 2023 | 294.48 | 294.67 | 294.03 | 294.27 | 294.27 | 7,000 |
Aug 15, 2023 | 295.26 | 295.26 | 295.26 | 295.26 | 295.26 | - |
Aug 14, 2023 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | - |
Aug 11, 2023 | 296.43 | 296.43 | 296.43 | 296.43 | 296.43 | - |
Aug 10, 2023 | 299.71 | 299.71 | 299.71 | 299.71 | 299.71 | - |
Aug 9, 2023 | 297.23 | 297.23 | 297.23 | 297.23 | 297.23 | - |
Aug 8, 2023 | 297.01 | 297.01 | 297.01 | 297.01 | 297.01 | - |
Aug 7, 2023 | 299.06 | 299.06 | 299.06 | 299.06 | 299.06 | - |
Aug 4, 2023 | 300.30 | 300.30 | 300.30 | 300.67 | 300.67 | 908 |
Aug 3, 2023 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | - |
Aug 2, 2023 | 299.85 | 299.85 | 299.85 | 299.85 | 299.85 | - |
Aug 1, 2023 | 303.88 | 303.88 | 303.88 | 303.88 | 303.88 | - |
Jul 31, 2023 | 306.01 | 306.01 | 306.01 | 306.01 | 306.01 | - |
Jul 28, 2023 | 305.85 | 305.85 | 305.85 | 305.85 | 305.85 | - |
Jul 27, 2023 | 306.67 | 306.67 | 306.67 | 305.73 | 305.73 | 67 |
Jul 26, 2023 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | - |
Jul 25, 2023 | 303.92 | 303.92 | 303.92 | 303.92 | 303.92 | - |
Jul 24, 2023 | 303.44 | 303.44 | 303.44 | 303.44 | 303.44 | - |
Jul 21, 2023 | 303.90 | 303.90 | 303.90 | 303.44 | 303.44 | 67 |
Jul 20, 2023 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | - |
Jul 19, 2023 | 304.79 | 304.79 | 304.79 | 304.79 | 304.79 | - |
Jul 18, 2023 | 303.08 | 303.08 | 303.08 | 303.08 | 303.08 | - |
Jul 17, 2023 | 301.45 | 301.45 | 301.45 | 301.45 | 301.45 | - |
Jul 14, 2023 | 301.85 | 301.85 | 301.85 | 301.89 | 301.89 | 147 |
Jul 13, 2023 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
Jul 12, 2023 | 298.89 | 298.89 | 298.89 | 298.89 | 298.89 | - |
Jul 11, 2023 | 293.92 | 293.92 | 293.92 | 293.92 | 293.92 | - |
Jul 10, 2023 | 292.36 | 292.36 | 292.36 | 292.36 | 292.36 | - |
Jul 7, 2023 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | - |
Jul 6, 2023 | 290.38 | 290.38 | 290.38 | 290.38 | 290.38 | - |
Jul 5, 2023 | 295.54 | 295.54 | 295.54 | 295.54 | 295.54 | - |
Jul 4, 2023 | 296.36 | 296.36 | 296.36 | 296.36 | 296.36 | - |
Jul 3, 2023 | 296.42 | 296.42 | 296.42 | 296.42 | 296.42 | - |
Jun 30, 2023 | 295.83 | 295.83 | 295.83 | 295.83 | 295.83 | - |
Jun 29, 2023 | 292.54 | 292.54 | 292.54 | 292.54 | 292.54 | - |
Jun 28, 2023 | 291.95 | 291.95 | 291.95 | 291.95 | 291.95 | - |
Jun 27, 2023 | 290.45 | 290.45 | 290.45 | 290.45 | 290.45 | - |
Jun 26, 2023 | 289.45 | 289.45 | 289.45 | 289.45 | 289.45 | - |
Jun 23, 2023 | 289.23 | 289.32 | 289.23 | 289.38 | 289.38 | 392 |
Jun 22, 2023 | 291.56 | 291.56 | 291.56 | 291.56 | 291.56 | - |
Jun 21, 2023 | 292.32 | 292.32 | 292.32 | 292.32 | 292.32 | - |
Jun 20, 2023 | 292.20 | 292.20 | 292.20 | 292.43 | 292.43 | 139 |
Jun 19, 2023 | 294.76 | 294.76 | 294.76 | 294.41 | 294.41 | 1,833 |
Jun 16, 2023 | 296.63 | 296.63 | 296.26 | 296.36 | 296.36 | 5,891 |
Jun 15, 2023 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | - |
Jun 14, 2023 | 294.02 | 294.02 | 294.02 | 294.02 | 294.02 | - |
Jun 13, 2023 | 292.56 | 292.56 | 292.56 | 292.56 | 292.56 | - |
Jun 12, 2023 | 288.81 | 288.81 | 288.81 | 288.47 | 288.47 | 41 |
Jun 9, 2023 | 287.88 | 287.88 | 287.88 | 287.88 | 287.88 | - |
Jun 8, 2023 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | - |
Jun 7, 2023 | 287.95 | 287.95 | 287.95 | 286.61 | 286.61 | 6 |
Jun 6, 2023 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | - |
Jun 5, 2023 | 286.85 | 286.85 | 286.85 | 286.85 | 286.85 | - |
Jun 2, 2023 | 286.50 | 286.50 | 286.50 | 286.66 | 286.66 | 1,102 |
Jun 1, 2023 | 281.77 | 281.78 | 281.77 | 281.67 | 281.67 | 522 |
May 31, 2023 | 280.58 | 280.58 | 280.58 | 278.17 | 278.17 | 363 |
May 30, 2023 | 281.48 | 281.48 | 281.48 | 281.48 | 281.48 | - |
May 26, 2023 | 281.63 | 281.63 | 281.63 | 281.31 | 281.31 | 2,282 |
May 25, 2023 | 278.14 | 278.14 | 278.14 | 278.17 | 278.17 | 416 |
May 24, 2023 | 277.68 | 277.68 | 277.68 | 277.68 | 277.68 | - |
May 23, 2023 | 282.41 | 282.49 | 282.41 | 282.52 | 282.52 | 370 |
May 22, 2023 | 283.86 | 283.86 | 283.86 | 283.86 | 283.86 | - |
May 19, 2023 | 283.38 | 283.38 | 283.38 | 283.38 | 283.38 | - |
May 18, 2023 | 282.14 | 282.14 | 282.14 | 282.14 | 282.14 | - |
May 17, 2023 | 279.56 | 279.56 | 279.56 | 279.56 | 279.56 | - |
May 16, 2023 | 279.84 | 279.84 | 279.84 | 279.84 | 279.84 | - |
May 15, 2023 | 280.35 | 280.35 | 280.35 | 280.35 | 280.35 | - |
May 12, 2023 | 279.71 | 279.71 | 279.33 | 279.33 | 279.33 | 1,071 |
May 11, 2023 | 281.16 | 281.16 | 281.16 | 279.70 | 279.70 | 58 |
May 10, 2023 | 281.89 | 281.89 | 279.86 | 280.35 | 280.35 | 728 |
May 9, 2023 | 280.17 | 280.17 | 280.17 | 280.17 | 280.17 | - |
May 5, 2023 | 280.11 | 280.11 | 280.07 | 280.08 | 280.08 | 1,114 |
May 4, 2023 | 277.54 | 277.54 | 277.40 | 276.14 | 276.14 | 2,498 |
May 3, 2023 | 279.08 | 279.08 | 279.08 | 279.08 | 279.08 | - |
May 2, 2023 | 277.08 | 277.08 | 277.08 | 277.08 | 277.08 | - |
Apr 28, 2023 | 281.08 | 281.08 | 281.08 | 281.08 | 281.08 | - |
Apr 27, 2023 | 278.42 | 278.42 | 278.42 | 278.42 | 278.42 | - |
Apr 26, 2023 | 277.17 | 277.51 | 277.16 | 277.51 | 277.51 | 994 |
Apr 25, 2023 | 278.89 | 278.89 | 278.89 | 278.89 | 278.89 | - |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%