Milan - Delayed Quote • EUR
Xtrackers EUR Corporate Green Bond UCITS ETF 1C (XGBE.MI)
As of April 18 at 5:35 PM GMT+2. Market Open.
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 18, 2024 | 26.03 | 26.05 | 26.01 | 26.03 | 26.03 | 2,677 |
Apr 17, 2024 | 25.95 | 26.06 | 25.95 | 26.03 | 26.03 | 3,931 |
Apr 16, 2024 | 25.99 | 26.03 | 25.98 | 26.00 | 26.00 | 1,260 |
Apr 15, 2024 | 26.15 | 26.15 | 26.02 | 26.02 | 26.02 | 1,714 |
Apr 12, 2024 | 26.13 | 26.16 | 26.13 | 26.16 | 26.16 | 1,710 |
Apr 11, 2024 | 26.06 | 26.08 | 26.06 | 26.07 | 26.07 | 1,743 |
Apr 10, 2024 | 26.18 | 26.22 | 26.13 | 26.13 | 26.13 | 1,183 |
Apr 9, 2024 | 26.15 | 26.20 | 26.15 | 26.20 | 26.20 | 1,383 |
Apr 8, 2024 | 26.09 | 26.11 | 26.07 | 26.12 | 26.12 | 3,819 |
Apr 5, 2024 | 26.15 | 26.18 | 26.13 | 26.14 | 26.14 | 1,867 |
Apr 4, 2024 | 26.16 | 26.19 | 26.15 | 26.20 | 26.20 | 1,552 |
Apr 3, 2024 | 26.15 | 26.18 | 26.15 | 26.15 | 26.15 | 1,463 |
Apr 2, 2024 | 26.10 | 26.11 | 26.10 | 26.10 | 26.10 | 2,731 |
Mar 28, 2024 | 26.14 | 26.22 | 26.14 | 26.22 | 26.22 | 1,044 |
Mar 27, 2024 | 26.17 | 26.20 | 26.15 | 26.19 | 26.19 | 1,647 |
Mar 26, 2024 | 26.09 | 26.15 | 26.09 | 26.15 | 26.15 | 1,413 |
Mar 25, 2024 | 26.08 | 26.12 | 26.06 | 26.10 | 26.10 | 2,638 |
Mar 22, 2024 | 26.11 | 26.17 | 26.10 | 26.14 | 26.14 | 2,603 |
Mar 21, 2024 | 26.08 | 26.12 | 26.07 | 26.12 | 26.12 | 2,566 |
Mar 20, 2024 | 26.01 | 26.04 | 26.00 | 26.02 | 26.02 | 1,225 |
Mar 19, 2024 | 25.99 | 26.02 | 25.99 | 26.00 | 26.00 | 1,163 |
Mar 18, 2024 | 25.97 | 26.01 | 25.96 | 26.01 | 26.01 | 2,165 |
Mar 15, 2024 | 26.01 | 26.05 | 25.99 | 26.02 | 26.02 | 3,047 |
Mar 14, 2024 | 26.10 | 26.15 | 26.05 | 26.06 | 26.06 | 1,910 |
Mar 13, 2024 | 26.17 | 26.17 | 26.09 | 26.13 | 26.13 | 2,730 |
Mar 12, 2024 | 26.13 | 26.17 | 26.09 | 26.09 | 26.09 | 2,659 |
Mar 11, 2024 | 26.11 | 26.16 | 26.09 | 26.09 | 26.09 | 1,729 |
Mar 8, 2024 | 26.09 | 26.15 | 26.08 | 26.15 | 26.15 | 1,379 |
Mar 7, 2024 | 25.97 | 26.05 | 25.97 | 26.07 | 26.07 | 2,769 |
Mar 6, 2024 | 25.92 | 26.00 | 25.92 | 26.00 | 26.00 | 2,081 |
Mar 5, 2024 | 25.91 | 25.99 | 25.91 | 25.99 | 25.99 | 1,993 |
Mar 4, 2024 | 25.87 | 25.92 | 25.86 | 25.92 | 25.92 | 3,298 |
Mar 1, 2024 | 25.85 | 25.91 | 25.85 | 25.91 | 25.91 | 2,272 |
Feb 29, 2024 | 25.73 | 25.77 | 25.73 | 25.88 | 25.88 | 1,914 |
Feb 28, 2024 | 25.82 | 25.86 | 25.81 | 25.83 | 25.83 | 1,661 |
Feb 27, 2024 | 25.85 | 25.90 | 25.83 | 25.83 | 25.83 | 2,251 |
Feb 26, 2024 | 25.90 | 25.94 | 25.89 | 25.87 | 25.87 | 1,836 |
Feb 23, 2024 | 25.83 | 25.97 | 25.82 | 25.97 | 25.97 | 1,755 |
Feb 22, 2024 | 25.83 | 25.90 | 25.83 | 25.89 | 25.89 | 2,312 |
Feb 21, 2024 | 25.89 | 25.93 | 25.85 | 25.85 | 25.85 | 2,087 |
Feb 20, 2024 | 25.88 | 25.92 | 25.88 | 25.92 | 25.92 | 1,527 |
Feb 19, 2024 | 25.83 | 25.88 | 25.82 | 25.83 | 25.83 | 1,587 |
Feb 16, 2024 | 25.86 | 25.90 | 25.86 | 25.88 | 25.88 | 969 |
Feb 15, 2024 | 25.95 | 25.96 | 25.90 | 25.90 | 25.90 | 1,629 |
Feb 14, 2024 | 25.83 | 25.91 | 25.83 | 25.87 | 25.87 | 1,750 |
Feb 13, 2024 | 25.88 | 25.93 | 25.85 | 25.85 | 25.85 | 1,864 |
Feb 12, 2024 | 25.83 | 25.90 | 25.83 | 25.86 | 25.86 | 2,611 |
Feb 9, 2024 | 25.84 | 25.87 | 25.83 | 25.85 | 25.85 | 1,163 |
Feb 8, 2024 | 25.87 | 25.90 | 25.84 | 25.86 | 25.86 | 1,498 |
Feb 7, 2024 | 25.91 | 25.96 | 25.90 | 25.93 | 25.93 | 1,756 |
Feb 6, 2024 | 25.88 | 25.95 | 25.86 | 25.95 | 25.95 | 1,504 |
Feb 5, 2024 | 25.94 | 25.98 | 25.91 | 25.89 | 25.89 | 2,002 |
Feb 2, 2024 | 26.03 | 26.10 | 26.02 | 26.02 | 26.02 | 1,231 |
Feb 1, 2024 | 25.99 | 26.12 | 25.99 | 26.12 | 26.12 | 1,640 |
Jan 31, 2024 | 26.00 | 26.11 | 25.99 | 26.11 | 26.11 | 2,212 |
Jan 30, 2024 | 26.00 | 26.03 | 25.98 | 25.97 | 25.97 | 1,699 |
Jan 29, 2024 | 26.02 | 26.04 | 25.98 | 26.04 | 26.04 | 2,847 |
Jan 26, 2024 | 25.93 | 25.98 | 25.93 | 25.98 | 25.98 | 1,008 |
Jan 25, 2024 | 25.83 | 25.96 | 25.78 | 25.96 | 25.96 | 3,063 |
Jan 24, 2024 | 25.87 | 25.90 | 25.83 | 25.87 | 25.87 | 2,541 |
Jan 23, 2024 | 25.85 | 25.89 | 25.83 | 25.83 | 25.83 | 1,708 |
Jan 22, 2024 | 25.90 | 25.92 | 25.86 | 25.91 | 25.91 | 2,261 |
Jan 19, 2024 | 25.82 | 25.83 | 25.82 | 25.83 | 25.83 | 2,087 |
Jan 18, 2024 | 25.85 | 25.87 | 25.79 | 25.83 | 25.83 | 1,697 |
Jan 17, 2024 | 25.83 | 25.86 | 25.82 | 25.83 | 25.83 | 1,729 |
Jan 16, 2024 | 25.89 | 25.94 | 25.88 | 25.93 | 25.93 | 1,235 |
Jan 15, 2024 | 25.91 | 25.95 | 25.90 | 25.93 | 25.93 | 1,802 |
Jan 12, 2024 | 25.90 | 26.00 | 25.90 | 25.98 | 25.98 | 1,716 |
Jan 11, 2024 | 25.91 | 25.95 | 25.90 | 25.90 | 25.90 | 1,441 |
Jan 10, 2024 | 25.91 | 25.94 | 25.89 | 25.91 | 25.91 | 2,638 |
Jan 9, 2024 | 25.85 | 25.89 | 25.84 | 25.89 | 25.89 | 2,810 |
Jan 8, 2024 | 25.83 | 25.92 | 25.81 | 25.92 | 25.92 | 2,223 |
Jan 5, 2024 | 25.84 | 25.92 | 25.83 | 25.92 | 25.92 | 2,155 |
Jan 4, 2024 | 25.98 | 26.01 | 25.95 | 25.94 | 25.94 | 1,787 |
Jan 3, 2024 | 25.99 | 26.08 | 25.99 | 26.08 | 26.08 | 1,449 |
Jan 2, 2024 | 26.01 | 26.09 | 26.01 | 26.06 | 26.06 | 3,607 |
Dec 29, 2023 | 26.21 | 26.21 | 26.15 | 26.18 | 26.18 | 3,522 |
Dec 28, 2023 | 26.24 | 26.26 | 26.22 | 26.24 | 26.24 | 908 |
Dec 27, 2023 | 26.17 | 26.28 | 26.17 | 26.28 | 26.28 | 2,728 |
Dec 22, 2023 | 26.17 | 26.23 | 26.16 | 26.23 | 26.23 | 2,098 |
Dec 21, 2023 | 26.11 | 26.19 | 26.11 | 26.19 | 26.19 | 3,985 |
Dec 20, 2023 | 26.10 | 26.15 | 26.10 | 26.15 | 26.15 | 1,044 |
Dec 19, 2023 | 26.02 | 26.10 | 26.01 | 26.10 | 26.10 | 1,191 |
Dec 18, 2023 | 26.02 | 26.02 | 25.95 | 26.00 | 26.00 | 2,275 |
Dec 15, 2023 | 26.01 | 26.09 | 26.00 | 26.09 | 26.09 | 1,515 |
Dec 14, 2023 | 25.98 | 26.01 | 25.97 | 25.97 | 25.97 | 1,347 |
Dec 13, 2023 | 25.78 | 25.83 | 25.75 | 25.83 | 25.83 | 2,700 |
Dec 12, 2023 | 25.68 | 25.74 | 25.68 | 25.73 | 25.73 | 1,619 |
Dec 11, 2023 | 25.66 | 25.69 | 25.64 | 25.69 | 25.69 | 2,018 |
Dec 8, 2023 | 25.72 | 25.72 | 25.67 | 25.67 | 25.67 | 1,415 |
Dec 7, 2023 | 25.72 | 25.77 | 25.72 | 25.77 | 25.77 | 1,179 |
Dec 6, 2023 | 25.69 | 25.78 | 25.67 | 25.71 | 25.71 | 4,238 |
Dec 5, 2023 | 25.64 | 25.72 | 25.64 | 25.71 | 25.71 | 1,158 |
Dec 4, 2023 | 25.57 | 25.61 | 25.52 | 25.56 | 25.56 | 2,841 |
Dec 1, 2023 | 25.41 | 25.60 | 25.41 | 25.60 | 25.60 | 1,734 |
Nov 30, 2023 | 25.50 | 25.50 | 25.43 | 25.45 | 25.45 | 6,104 |
Nov 29, 2023 | 25.40 | 25.45 | 25.40 | 25.44 | 25.44 | 1,087 |
Nov 28, 2023 | 25.25 | 25.28 | 25.24 | 25.33 | 25.33 | 1,214 |
Nov 27, 2023 | 25.18 | 25.26 | 25.15 | 25.26 | 25.26 | 1,465 |
Nov 24, 2023 | 25.13 | 25.17 | 25.13 | 25.14 | 25.14 | 810 |
Nov 23, 2023 | 25.18 | 25.23 | 25.17 | 25.19 | 25.19 | 975 |
Nov 22, 2023 | 25.24 | 25.27 | 25.23 | 25.22 | 25.22 | 888 |
Nov 21, 2023 | 25.17 | 25.24 | 25.17 | 25.24 | 25.24 | 14,058 |
Nov 20, 2023 | 25.15 | 25.20 | 25.11 | 25.17 | 25.17 | 2,041 |
Nov 17, 2023 | 25.20 | 25.25 | 25.19 | 25.20 | 25.20 | 1,137 |
Nov 16, 2023 | 25.12 | 25.20 | 25.11 | 25.20 | 25.20 | 1,519 |
Nov 15, 2023 | 25.19 | 25.23 | 25.16 | 25.15 | 25.15 | 4,047 |
Nov 14, 2023 | 24.99 | 25.20 | 24.99 | 25.20 | 25.20 | 698 |
Nov 13, 2023 | 24.98 | 25.02 | 24.98 | 25.00 | 25.00 | 2,118 |
Nov 10, 2023 | 25.01 | 25.01 | 24.92 | 24.99 | 24.99 | 1,371 |
Nov 9, 2023 | 24.99 | 25.07 | 24.99 | 25.01 | 25.01 | 1,666 |
Nov 8, 2023 | 24.96 | 25.06 | 24.95 | 25.06 | 25.06 | 791 |
Nov 7, 2023 | 24.94 | 24.94 | 24.91 | 24.94 | 24.94 | 1,252 |
Nov 6, 2023 | 24.92 | 24.95 | 24.92 | 24.92 | 24.92 | 1,175 |
Nov 3, 2023 | 24.91 | 25.00 | 24.91 | 25.00 | 25.00 | 675 |
Nov 2, 2023 | 24.92 | 25.01 | 24.92 | 24.98 | 24.98 | 1,365 |
Nov 1, 2023 | 24.78 | 24.82 | 24.78 | 24.88 | 24.88 | 1,013 |
Oct 31, 2023 | 24.78 | 24.83 | 24.77 | 24.77 | 24.77 | 724 |
Oct 30, 2023 | 24.70 | 24.75 | 24.67 | 24.75 | 24.75 | 2,295 |
Oct 27, 2023 | 24.69 | 24.72 | 24.68 | 24.71 | 24.71 | 1,072 |
Oct 26, 2023 | 24.59 | 24.64 | 24.58 | 24.67 | 24.67 | 1,114 |
Oct 25, 2023 | 24.66 | 24.69 | 24.63 | 24.65 | 24.65 | 1,488 |
Oct 24, 2023 | 24.70 | 24.74 | 24.70 | 24.70 | 24.70 | 1,191 |
Oct 23, 2023 | 24.53 | 24.65 | 24.44 | 24.65 | 24.65 | 3,513 |
Oct 20, 2023 | 24.45 | 24.58 | 24.45 | 24.58 | 24.58 | 2,528 |
Oct 19, 2023 | 24.49 | 24.55 | 24.49 | 24.55 | 24.55 | 1,721 |
Oct 18, 2023 | 24.57 | 24.61 | 24.56 | 24.56 | 24.56 | 980 |
Oct 17, 2023 | 24.69 | 24.69 | 24.61 | 24.61 | 24.61 | 1,980 |
Oct 16, 2023 | 24.68 | 24.71 | 24.66 | 24.70 | 24.70 | 2,677 |
Oct 13, 2023 | 24.74 | 24.80 | 24.74 | 24.75 | 24.75 | 1,774 |
Oct 12, 2023 | 24.80 | 24.83 | 24.78 | 24.72 | 24.72 | 1,962 |
Oct 11, 2023 | 24.67 | 24.82 | 24.67 | 24.81 | 24.81 | 1,430 |
Oct 10, 2023 | 24.68 | 24.76 | 24.67 | 24.76 | 24.76 | 1,534 |
Oct 9, 2023 | 24.60 | 24.62 | 24.57 | 24.70 | 24.70 | 3,348 |
Oct 6, 2023 | 24.55 | 24.62 | 24.52 | 24.62 | 24.62 | 2,861 |
Oct 5, 2023 | 24.58 | 24.65 | 24.52 | 24.60 | 24.60 | 4,643 |
Oct 4, 2023 | 24.45 | 24.57 | 24.45 | 24.56 | 24.56 | 6,838 |
Oct 3, 2023 | 24.56 | 24.64 | 24.55 | 24.56 | 24.56 | 1,742 |
Oct 2, 2023 | 24.64 | 24.67 | 24.60 | 24.61 | 24.61 | 1,595 |
Sep 29, 2023 | 24.66 | 24.68 | 24.66 | 24.69 | 24.69 | 1,007 |
Sep 28, 2023 | 24.54 | 24.57 | 24.50 | 24.52 | 24.52 | 2,569 |
Sep 27, 2023 | 24.68 | 24.72 | 24.67 | 24.63 | 24.63 | 1,185 |
Sep 26, 2023 | 24.67 | 24.71 | 24.67 | 24.70 | 24.70 | 1,310 |
Sep 25, 2023 | 24.75 | 24.75 | 24.66 | 24.69 | 24.69 | 2,150 |
Sep 22, 2023 | 24.75 | 24.77 | 24.70 | 24.76 | 24.76 | 3,234 |
Sep 21, 2023 | 24.74 | 24.75 | 24.69 | 24.74 | 24.74 | 3,565 |
Sep 20, 2023 | 24.75 | 24.80 | 24.73 | 24.78 | 24.78 | 1,841 |
Sep 19, 2023 | 24.75 | 24.81 | 24.75 | 24.75 | 24.75 | 2,123 |
Sep 18, 2023 | 24.76 | 24.80 | 24.75 | 24.75 | 24.75 | 2,942 |
Sep 15, 2023 | 24.83 | 24.86 | 24.82 | 24.83 | 24.83 | 1,100 |
Sep 14, 2023 | 24.78 | 24.92 | 24.78 | 24.91 | 24.91 | 1,506 |
Sep 13, 2023 | 24.73 | 24.81 | 24.72 | 24.81 | 24.81 | 1,856 |
Sep 12, 2023 | 24.81 | 24.84 | 24.80 | 24.83 | 24.83 | 1,473 |
Sep 11, 2023 | 24.81 | 24.85 | 24.81 | 24.83 | 24.83 | 1,643 |
Sep 8, 2023 | 24.83 | 24.89 | 24.83 | 24.87 | 24.87 | 821 |
Sep 7, 2023 | 24.76 | 24.80 | 24.76 | 24.78 | 24.78 | 1,169 |
Sep 6, 2023 | 24.79 | 24.83 | 24.72 | 24.72 | 24.72 | 1,753 |
Sep 5, 2023 | 24.81 | 24.86 | 24.81 | 24.84 | 24.84 | 1,051 |
Sep 4, 2023 | 24.85 | 24.91 | 24.85 | 24.84 | 24.84 | 2,261 |
Sep 1, 2023 | 24.94 | 24.97 | 24.94 | 24.89 | 24.89 | 746 |
Aug 31, 2023 | 24.89 | 24.94 | 24.89 | 24.95 | 24.95 | 1,274 |
Aug 30, 2023 | 24.84 | 24.90 | 24.75 | 24.88 | 24.88 | 132,654 |
Aug 29, 2023 | 24.83 | 24.88 | 24.83 | 24.92 | 24.92 | 1,332 |
Aug 28, 2023 | 24.83 | 24.90 | 24.80 | 24.90 | 24.90 | 1,613 |
Aug 25, 2023 | 24.85 | 24.89 | 24.85 | 24.88 | 24.88 | 1,277 |
Aug 24, 2023 | 24.99 | 24.99 | 24.90 | 24.90 | 24.90 | 385 |
Aug 23, 2023 | 24.81 | 24.92 | 24.81 | 24.92 | 24.92 | 2,374 |
Aug 22, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Aug 21, 2023 | 24.75 | 24.75 | 24.72 | 24.66 | 24.66 | 1,152 |
Aug 18, 2023 | 24.75 | 24.78 | 24.74 | 24.77 | 24.77 | 2,166 |
Aug 17, 2023 | 24.68 | 24.73 | 24.68 | 24.68 | 24.68 | 1,281 |
Aug 16, 2023 | 24.74 | 24.78 | 24.74 | 24.78 | 24.78 | 1,181 |
Aug 14, 2023 | 24.83 | 24.83 | 24.80 | 24.80 | 24.80 | 2,447 |
Aug 11, 2023 | 24.83 | 24.88 | 24.83 | 24.80 | 24.80 | 998 |
Aug 10, 2023 | 24.90 | 24.94 | 24.88 | 24.94 | 24.94 | 1,388 |
Aug 9, 2023 | 24.99 | 24.99 | 24.94 | 24.94 | 24.94 | 1,314 |
Aug 8, 2023 | 24.95 | 24.99 | 24.94 | 24.98 | 24.98 | 46,666 |
Aug 7, 2023 | 24.83 | 24.91 | 24.83 | 24.91 | 24.91 | 1,591 |
Aug 4, 2023 | 24.80 | 24.82 | 24.80 | 24.90 | 24.90 | 1,070 |
Aug 3, 2023 | 24.83 | 24.91 | 24.83 | 24.89 | 24.89 | 8,508 |
Aug 2, 2023 | 24.92 | 24.92 | 24.88 | 24.91 | 24.91 | 81,759 |
Aug 1, 2023 | 24.94 | 24.94 | 24.90 | 24.90 | 24.90 | 1,265 |
Jul 31, 2023 | 24.88 | 24.97 | 24.88 | 24.97 | 24.97 | 1,835 |
Jul 28, 2023 | 24.90 | 24.97 | 24.90 | 24.97 | 24.97 | 1,374 |
Jul 27, 2023 | 24.88 | 25.05 | 24.88 | 24.95 | 24.95 | 1,741 |
Jul 26, 2023 | 24.89 | 24.91 | 24.89 | 24.86 | 24.86 | 1,437 |
Jul 25, 2023 | 24.91 | 24.98 | 24.91 | 24.98 | 24.98 | 951 |
Jul 24, 2023 | 24.95 | 24.98 | 24.95 | 24.95 | 24.95 | 2,107 |
Jul 21, 2023 | 24.83 | 24.91 | 24.83 | 24.90 | 24.90 | 3,037 |
Jul 20, 2023 | 24.88 | 24.91 | 24.88 | 24.91 | 24.91 | 3,838 |
Jul 19, 2023 | 24.96 | 25.00 | 24.92 | 24.92 | 24.92 | 1,496 |
Jul 18, 2023 | 24.83 | 24.98 | 24.83 | 24.98 | 24.98 | 6,835 |
Jul 17, 2023 | 24.82 | 24.83 | 24.82 | 24.82 | 24.82 | 1,664 |
Jul 14, 2023 | 24.84 | 24.86 | 24.83 | 24.83 | 24.83 | 2,042 |
Jul 13, 2023 | 24.84 | 24.86 | 24.83 | 24.83 | 24.83 | 2,228 |
Jul 12, 2023 | 24.59 | 24.73 | 24.59 | 24.73 | 24.73 | 3,352 |
Jul 11, 2023 | 24.58 | 24.59 | 24.57 | 24.58 | 24.58 | 1,416 |
Jul 10, 2023 | 24.52 | 24.56 | 24.50 | 24.56 | 24.56 | 2,704 |
Jul 7, 2023 | 24.52 | 24.56 | 24.50 | 24.54 | 24.54 | 3,558 |
Jul 6, 2023 | 24.61 | 24.65 | 24.50 | 24.50 | 24.50 | 3,364 |
Jul 5, 2023 | 24.73 | 24.76 | 24.73 | 24.71 | 24.71 | 1,738 |
Jul 4, 2023 | 24.69 | 24.76 | 24.68 | 24.76 | 24.76 | 30,431 |
Jul 3, 2023 | 24.71 | 24.74 | 24.71 | 24.74 | 24.74 | 4,508 |
Jun 30, 2023 | 24.71 | 24.76 | 24.70 | 24.77 | 24.77 | 5,927 |
Jun 29, 2023 | 24.78 | 24.83 | 24.69 | 24.73 | 24.73 | 10,969 |
Jun 28, 2023 | 24.79 | 24.83 | 24.78 | 24.82 | 24.82 | 3,237 |
Jun 27, 2023 | 24.78 | 24.82 | 24.77 | 24.75 | 24.75 | 3,310 |
Jun 26, 2023 | 24.75 | 24.85 | 24.75 | 24.85 | 24.85 | 43,679 |
Jun 23, 2023 | 24.68 | 24.80 | 24.68 | 24.77 | 24.77 | 39,332 |
Jun 22, 2023 | 24.57 | 24.69 | 24.57 | 24.65 | 24.65 | 2,300 |
Jun 21, 2023 | 24.73 | 24.76 | 24.73 | 24.71 | 24.71 | 2,631 |
Jun 20, 2023 | 24.64 | 24.71 | 24.64 | 24.75 | 24.75 | 1,347 |
Jun 19, 2023 | 24.66 | 24.68 | 24.65 | 24.68 | 24.68 | 6,412 |
Jun 16, 2023 | 24.59 | 24.71 | 24.59 | 24.69 | 24.69 | 2,935 |
Jun 15, 2023 | 24.66 | 24.67 | 24.61 | 24.65 | 24.65 | 4,570 |
Jun 14, 2023 | 24.70 | 24.74 | 24.70 | 24.72 | 24.72 | 2,481 |
Jun 13, 2023 | 24.77 | 24.83 | 24.74 | 24.74 | 24.74 | 3,107 |
Jun 12, 2023 | 24.77 | 24.81 | 24.77 | 24.81 | 24.81 | 3,865 |
Jun 9, 2023 | 24.75 | 24.75 | 24.71 | 24.77 | 24.77 | 2,499 |
Jun 8, 2023 | 24.62 | 24.73 | 24.62 | 24.73 | 24.73 | 3,992 |
Jun 7, 2023 | 24.80 | 24.80 | 24.68 | 24.68 | 24.68 | 2,810 |
Jun 6, 2023 | 24.76 | 24.80 | 24.76 | 24.77 | 24.77 | 421 |
Jun 5, 2023 | 24.71 | 24.71 | 24.70 | 24.74 | 24.74 | 522 |
Jun 2, 2023 | 24.82 | 24.86 | 24.82 | 24.82 | 24.82 | 999 |
Jun 1, 2023 | 24.80 | 24.86 | 24.80 | 24.82 | 24.82 | 1,136 |
May 31, 2023 | 24.83 | 24.83 | 24.79 | 24.82 | 24.82 | 1,414 |
May 30, 2023 | 24.70 | 24.75 | 24.70 | 24.74 | 24.74 | 5,527 |
May 29, 2023 | 24.57 | 24.67 | 24.57 | 24.64 | 24.64 | 29,021 |
May 26, 2023 | 24.54 | 24.58 | 24.54 | 24.57 | 24.57 | 941 |
May 25, 2023 | 24.56 | 24.60 | 24.56 | 24.56 | 24.56 | 1,313 |
May 24, 2023 | 24.58 | 24.64 | 24.58 | 24.59 | 24.59 | 1,688 |
May 23, 2023 | 24.55 | 24.61 | 24.55 | 24.61 | 24.61 | 1,123 |
May 22, 2023 | 24.60 | 24.64 | 24.60 | 24.60 | 24.60 | 1,356 |
May 19, 2023 | 24.59 | 24.63 | 24.59 | 24.67 | 24.67 | 1,253 |
May 18, 2023 | 24.64 | 24.66 | 24.60 | 24.60 | 24.60 | 849 |
May 17, 2023 | 24.68 | 24.73 | 24.68 | 24.67 | 24.67 | 1,661 |
May 16, 2023 | 24.77 | 24.81 | 24.70 | 24.69 | 24.69 | 949 |
May 15, 2023 | 24.75 | 24.79 | 24.75 | 24.78 | 24.78 | 1,469 |
May 12, 2023 | 24.83 | 24.86 | 24.83 | 24.83 | 24.83 | 1,452 |
May 11, 2023 | 24.83 | 24.86 | 24.83 | 24.86 | 24.86 | 901 |
May 10, 2023 | 24.73 | 24.81 | 24.73 | 24.81 | 24.81 | 1,366 |
May 9, 2023 | 24.73 | 24.76 | 24.73 | 24.74 | 24.74 | 1,536 |
May 8, 2023 | 24.75 | 24.76 | 24.74 | 24.77 | 24.77 | 7,128 |
May 5, 2023 | 24.83 | 24.87 | 24.77 | 24.78 | 24.78 | 20,875 |
May 4, 2023 | 24.75 | 24.83 | 24.75 | 24.85 | 24.85 | 1,999 |
May 3, 2023 | 24.82 | 24.85 | 24.82 | 24.80 | 24.80 | 1,285 |
May 2, 2023 | 24.67 | 24.83 | 24.67 | 24.83 | 24.83 | 1,738 |
Apr 28, 2023 | 24.65 | 24.76 | 24.65 | 24.77 | 24.77 | 23,166 |
Apr 27, 2023 | 24.61 | 24.67 | 24.60 | 24.58 | 24.58 | 2,741 |
Apr 26, 2023 | 24.67 | 24.67 | 24.66 | 24.66 | 24.66 | 248 |
Apr 25, 2023 | 24.58 | 24.61 | 24.58 | 24.69 | 24.69 | 1,253 |
Apr 24, 2023 | 24.57 | 24.59 | 24.56 | 24.59 | 24.59 | 1,484 |
Apr 21, 2023 | 24.59 | 24.64 | 24.59 | 24.60 | 24.60 | 2,101 |
Apr 20, 2023 | 24.60 | 24.66 | 24.60 | 24.66 | 24.66 | 340 |
Apr 19, 2023 | 24.55 | 24.59 | 24.55 | 24.58 | 24.58 | 1,656 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%