LSE - Delayed Quote • USD
Xtrackers II Global Government Bond UCITS ETF 5C (XGGB.L)
At close: April 23 at 11:16 AM 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 | 233.02 | 233.02 | 233.02 | 233.02 | 233.02 | - |
Apr 25, 2024 | 233.05 | 233.05 | 233.05 | 233.05 | 233.05 | - |
Apr 24, 2024 | 233.35 | 233.35 | 233.35 | 233.35 | 233.35 | - |
Apr 23, 2024 | 234.05 | 234.05 | 234.05 | 234.50 | 234.50 | 25 |
Apr 22, 2024 | 233.93 | 233.93 | 233.93 | 233.93 | 233.93 | - |
Apr 19, 2024 | 234.05 | 234.05 | 234.05 | 234.05 | 234.05 | - |
Apr 18, 2024 | 233.95 | 233.95 | 233.95 | 233.95 | 233.95 | - |
Apr 17, 2024 | 233.75 | 233.75 | 233.75 | 233.75 | 233.75 | - |
Apr 16, 2024 | 233.45 | 233.45 | 233.45 | 233.40 | 233.40 | 1 |
Apr 15, 2024 | 234.75 | 234.75 | 234.55 | 234.18 | 234.18 | 77 |
Apr 12, 2024 | 235.65 | 235.65 | 235.65 | 235.65 | 235.65 | - |
Apr 11, 2024 | 234.82 | 234.82 | 234.82 | 234.82 | 234.82 | - |
Apr 10, 2024 | 236.48 | 236.48 | 236.48 | 236.48 | 236.48 | - |
Apr 9, 2024 | 238.95 | 238.95 | 238.95 | 238.95 | 238.95 | - |
Apr 8, 2024 | 238.07 | 238.07 | 238.07 | 238.07 | 238.07 | - |
Apr 5, 2024 | 238.43 | 238.43 | 238.43 | 238.43 | 238.43 | - |
Apr 4, 2024 | 239.18 | 239.18 | 239.18 | 239.18 | 239.18 | - |
Apr 3, 2024 | 238.23 | 238.23 | 238.23 | 238.23 | 238.23 | - |
Apr 2, 2024 | 237.52 | 237.52 | 237.52 | 237.52 | 237.52 | - |
Mar 28, 2024 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | - |
Mar 27, 2024 | 240.32 | 240.32 | 240.32 | 240.32 | 240.32 | - |
Mar 26, 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
Mar 25, 2024 | 239.43 | 239.43 | 239.43 | 239.43 | 239.43 | - |
Mar 22, 2024 | 239.82 | 239.82 | 239.82 | 239.82 | 239.82 | - |
Mar 21, 2024 | 239.45 | 239.45 | 239.45 | 239.45 | 239.45 | - |
Mar 20, 2024 | 239.13 | 239.13 | 239.13 | 239.13 | 239.13 | - |
Mar 19, 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
Mar 18, 2024 | 239.45 | 239.45 | 239.45 | 239.18 | 239.18 | 1 |
Mar 15, 2024 | 239.55 | 239.55 | 239.55 | 239.55 | 239.55 | - |
Mar 14, 2024 | 240.02 | 240.02 | 240.02 | 240.02 | 240.02 | - |
Mar 13, 2024 | 241.65 | 241.65 | 241.65 | 241.65 | 241.65 | - |
Mar 12, 2024 | 242.10 | 242.10 | 242.10 | 241.73 | 241.73 | 32 |
Mar 11, 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
Mar 8, 2024 | 242.88 | 242.88 | 242.88 | 242.88 | 242.88 | - |
Mar 7, 2024 | 242.45 | 242.45 | 242.45 | 242.45 | 242.45 | - |
Mar 6, 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
Mar 5, 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | - |
Mar 4, 2024 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | - |
Mar 1, 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
Feb 29, 2024 | 238.85 | 238.85 | 238.85 | 238.85 | 238.85 | - |
Feb 28, 2024 | 238.07 | 238.07 | 238.07 | 238.07 | 238.07 | - |
Feb 27, 2024 | 238.45 | 238.45 | 238.45 | 238.45 | 238.45 | - |
Feb 26, 2024 | 238.55 | 238.55 | 238.55 | 238.55 | 238.55 | - |
Feb 23, 2024 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
Feb 22, 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | - |
Feb 21, 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | - |
Feb 20, 2024 | 238.68 | 238.68 | 238.68 | 238.68 | 238.68 | - |
Feb 19, 2024 | 237.48 | 237.48 | 237.48 | 237.48 | 237.48 | - |
Feb 16, 2024 | 237.70 | 237.90 | 237.70 | 237.48 | 237.48 | 4,201 |
Feb 15, 2024 | 237.88 | 237.88 | 237.88 | 237.88 | 237.88 | - |
Feb 14, 2024 | 237.25 | 237.25 | 237.25 | 237.25 | 237.25 | - |
Feb 13, 2024 | 236.95 | 236.95 | 236.95 | 236.95 | 236.95 | - |
Feb 12, 2024 | 238.48 | 238.48 | 238.48 | 238.48 | 238.48 | - |
Feb 9, 2024 | 238.35 | 238.35 | 238.35 | 238.35 | 238.35 | - |
Feb 8, 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - |
Feb 7, 2024 | 239.55 | 239.55 | 239.55 | 239.55 | 239.55 | - |
Feb 6, 2024 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | - |
Feb 5, 2024 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | - |
Feb 2, 2024 | 240.57 | 240.57 | 240.57 | 240.57 | 240.57 | - |
Feb 1, 2024 | 242.70 | 242.70 | 242.70 | 243.32 | 243.32 | 10 |
Jan 31, 2024 | 242.43 | 242.43 | 242.43 | 242.43 | 242.43 | - |
Jan 30, 2024 | 240.48 | 240.48 | 240.48 | 240.48 | 240.48 | - |
Jan 29, 2024 | 240.40 | 240.45 | 240.40 | 240.30 | 240.30 | 23 |
Jan 26, 2024 | 240.18 | 240.18 | 240.18 | 240.18 | 240.18 | - |
Jan 25, 2024 | 239.93 | 239.93 | 239.93 | 239.93 | 239.93 | - |
Jan 24, 2024 | 240.13 | 240.13 | 240.13 | 240.13 | 240.13 | - |
Jan 23, 2024 | 239.23 | 239.23 | 239.23 | 239.23 | 239.23 | - |
Jan 22, 2024 | 240.75 | 241.00 | 240.75 | 240.65 | 240.65 | 19 |
Jan 19, 2024 | 240.40 | 240.40 | 240.40 | 239.98 | 239.98 | 15 |
Jan 18, 2024 | 240.05 | 240.05 | 240.05 | 240.05 | 240.05 | 18 |
Jan 17, 2024 | 241.45 | 241.45 | 241.45 | 240.15 | 240.15 | 9 |
Jan 16, 2024 | 242.90 | 242.90 | 242.25 | 241.88 | 241.88 | 35 |
Jan 15, 2024 | 243.45 | 243.45 | 243.45 | 243.32 | 243.32 | 2 |
Jan 12, 2024 | 244.32 | 244.32 | 244.32 | 244.32 | 244.32 | - |
Jan 11, 2024 | 242.38 | 242.38 | 242.38 | 242.38 | 242.38 | - |
Jan 10, 2024 | 242.65 | 242.65 | 242.65 | 242.65 | 242.65 | - |
Jan 9, 2024 | 242.95 | 242.95 | 242.70 | 242.73 | 242.73 | 1,089 |
Jan 8, 2024 | 242.90 | 243.05 | 242.90 | 243.77 | 243.77 | 2,012 |
Jan 5, 2024 | 243.27 | 243.27 | 243.27 | 243.27 | 243.27 | - |
Jan 4, 2024 | 244.75 | 244.75 | 244.25 | 243.55 | 243.55 | 1,016 |
Jan 3, 2024 | 243.98 | 243.98 | 243.98 | 243.98 | 243.98 | - |
Jan 2, 2024 | 245.00 | 245.00 | 245.00 | 244.75 | 244.75 | 4 |
Dec 29, 2023 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | - |
Dec 28, 2023 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | - |
Dec 27, 2023 | 248.15 | 248.15 | 248.15 | 248.15 | 248.15 | - |
Dec 22, 2023 | 246.85 | 246.85 | 246.85 | 246.85 | 246.85 | - |
Dec 21, 2023 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | - |
Dec 20, 2023 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
Dec 19, 2023 | 245.02 | 245.02 | 245.02 | 245.02 | 245.02 | - |
Dec 18, 2023 | 243.70 | 243.70 | 243.70 | 243.57 | 243.57 | 1 |
Dec 15, 2023 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | - |
Dec 14, 2023 | 243.60 | 243.60 | 243.60 | 244.40 | 244.40 | 32 |
Dec 13, 2023 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | - |
Dec 12, 2023 | 238.13 | 238.13 | 238.13 | 238.13 | 238.13 | - |
Dec 11, 2023 | 236.98 | 236.98 | 236.98 | 236.98 | 236.98 | - |
Dec 8, 2023 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | - |
Dec 7, 2023 | 238.95 | 238.95 | 238.95 | 239.50 | 239.50 | 5 |
Dec 6, 2023 | 238.95 | 238.95 | 238.95 | 238.95 | 238.95 | - |
Dec 5, 2023 | 238.25 | 238.25 | 238.25 | 238.25 | 238.25 | - |
Dec 4, 2023 | 236.75 | 236.75 | 236.75 | 236.75 | 236.75 | - |
Dec 1, 2023 | 237.23 | 237.23 | 237.23 | 237.23 | 237.23 | - |
Nov 30, 2023 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
Nov 29, 2023 | 237.38 | 237.38 | 237.38 | 237.38 | 237.38 | - |
Nov 28, 2023 | 236.38 | 236.38 | 236.38 | 236.38 | 236.38 | - |
Nov 27, 2023 | 234.68 | 234.68 | 234.68 | 234.68 | 234.68 | - |
Nov 24, 2023 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - |
Nov 23, 2023 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | - |
Nov 22, 2023 | 233.93 | 233.93 | 233.93 | 233.93 | 233.93 | - |
Nov 21, 2023 | 235.15 | 235.15 | 235.15 | 235.15 | 235.15 | - |
Nov 20, 2023 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | - |
Nov 17, 2023 | 233.48 | 233.48 | 233.48 | 233.48 | 233.48 | - |
Nov 16, 2023 | 233.70 | 233.70 | 233.65 | 233.00 | 233.00 | 3 |
Nov 15, 2023 | 232.27 | 232.27 | 232.27 | 232.27 | 232.27 | - |
Nov 14, 2023 | 232.68 | 232.68 | 232.68 | 232.68 | 232.68 | - |
Nov 13, 2023 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
Nov 10, 2023 | 229.05 | 229.05 | 229.05 | 229.05 | 229.05 | - |
Nov 9, 2023 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - |
Nov 8, 2023 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
Nov 7, 2023 | 229.50 | 229.50 | 229.50 | 229.63 | 229.63 | 150 |
Nov 6, 2023 | 229.43 | 229.43 | 229.43 | 229.43 | 229.43 | - |
Nov 3, 2023 | 230.55 | 230.55 | 230.55 | 230.55 | 230.55 | - |
Nov 2, 2023 | 227.73 | 227.73 | 227.73 | 227.73 | 227.73 | - |
Nov 1, 2023 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | - |
Oct 31, 2023 | 225.18 | 225.18 | 225.18 | 225.18 | 225.18 | - |
Oct 30, 2023 | 225.73 | 225.73 | 225.73 | 225.73 | 225.73 | - |
Oct 27, 2023 | 225.73 | 225.73 | 225.73 | 225.73 | 225.73 | - |
Oct 26, 2023 | 224.63 | 224.63 | 224.63 | 224.63 | 224.63 | - |
Oct 25, 2023 | 224.98 | 224.98 | 224.98 | 224.98 | 224.98 | - |
Oct 24, 2023 | 226.65 | 226.65 | 226.65 | 225.60 | 225.60 | 12 |
Oct 23, 2023 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | - |
Oct 20, 2023 | 224.75 | 224.75 | 224.75 | 225.15 | 225.15 | 12 |
Oct 19, 2023 | 224.38 | 224.38 | 224.38 | 224.38 | 224.38 | - |
Oct 18, 2023 | 224.38 | 224.38 | 224.38 | 224.38 | 224.38 | - |
Oct 17, 2023 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | - |
Oct 16, 2023 | 226.75 | 226.75 | 226.75 | 226.80 | 226.80 | 7 |
Oct 13, 2023 | 227.13 | 227.13 | 227.13 | 227.13 | 227.13 | - |
Oct 12, 2023 | 227.18 | 227.18 | 227.18 | 227.18 | 227.18 | - |
Oct 11, 2023 | 228.82 | 228.82 | 228.82 | 228.82 | 228.82 | - |
Oct 10, 2023 | 227.77 | 227.77 | 227.77 | 227.77 | 227.77 | - |
Oct 9, 2023 | 225.80 | 225.85 | 225.80 | 226.85 | 226.85 | 228 |
Oct 6, 2023 | 225.88 | 225.88 | 225.88 | 225.88 | 225.88 | - |
Oct 5, 2023 | 225.82 | 225.82 | 225.82 | 225.82 | 225.82 | - |
Oct 4, 2023 | 225.43 | 225.43 | 225.43 | 225.43 | 225.43 | - |
Oct 3, 2023 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | - |
Oct 2, 2023 | 225.95 | 225.95 | 225.95 | 225.95 | 225.95 | - |
Sep 29, 2023 | 227.73 | 227.73 | 227.73 | 227.73 | 227.73 | - |
Sep 28, 2023 | 226.43 | 226.43 | 226.43 | 226.43 | 226.43 | - |
Sep 27, 2023 | 227.23 | 227.23 | 227.23 | 227.23 | 227.23 | - |
Sep 26, 2023 | 227.98 | 227.98 | 227.98 | 227.98 | 227.98 | - |
Sep 25, 2023 | 228.43 | 228.43 | 228.43 | 228.43 | 228.43 | - |
Sep 22, 2023 | 229.98 | 229.98 | 229.98 | 229.98 | 229.98 | - |
Sep 21, 2023 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | - |
Sep 20, 2023 | 231.57 | 231.57 | 231.57 | 231.57 | 231.57 | - |
Sep 19, 2023 | 230.93 | 230.93 | 230.93 | 230.93 | 230.93 | - |
Sep 18, 2023 | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | - |
Sep 15, 2023 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | - |
Sep 14, 2023 | 232.15 | 232.15 | 232.15 | 232.15 | 232.15 | - |
Sep 13, 2023 | 232.27 | 232.27 | 232.27 | 232.27 | 232.27 | - |
Sep 12, 2023 | 232.13 | 232.13 | 232.13 | 232.13 | 232.13 | - |
Sep 11, 2023 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
Sep 8, 2023 | 232.63 | 232.63 | 232.63 | 232.63 | 232.63 | - |
Sep 7, 2023 | 232.35 | 232.35 | 232.35 | 232.13 | 232.13 | 5 |
Sep 6, 2023 | 231.73 | 231.73 | 231.73 | 231.73 | 231.73 | - |
Sep 5, 2023 | 232.27 | 232.27 | 232.27 | 232.27 | 232.27 | - |
Sep 4, 2023 | 233.85 | 233.85 | 233.85 | 233.85 | 233.85 | - |
Sep 1, 2023 | 234.18 | 234.18 | 234.18 | 234.18 | 234.18 | - |
Aug 31, 2023 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | - |
Aug 30, 2023 | 235.77 | 235.77 | 235.77 | 235.77 | 235.77 | - |
Aug 29, 2023 | 234.93 | 234.93 | 234.93 | 234.93 | 234.93 | - |
Aug 25, 2023 | 233.90 | 233.90 | 233.90 | 233.43 | 233.43 | 11 |
Aug 24, 2023 | 234.27 | 234.27 | 234.27 | 234.27 | 234.27 | - |
Aug 23, 2023 | 234.52 | 234.52 | 234.52 | 234.52 | 234.52 | - |
Aug 22, 2023 | 232.82 | 232.82 | 232.82 | 232.82 | 232.82 | - |
Aug 21, 2023 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
Aug 18, 2023 | 233.77 | 233.77 | 233.77 | 233.77 | 233.77 | - |
Aug 17, 2023 | 232.68 | 232.68 | 232.68 | 232.68 | 232.68 | - |
Aug 16, 2023 | 234.25 | 234.25 | 234.25 | 234.13 | 234.13 | 1 |
Aug 15, 2023 | 234.38 | 234.38 | 234.38 | 234.38 | 234.38 | - |
Aug 14, 2023 | 234.73 | 234.73 | 234.73 | 234.73 | 234.73 | - |
Aug 11, 2023 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
Aug 10, 2023 | 237.45 | 237.45 | 237.45 | 237.45 | 237.45 | - |
Aug 9, 2023 | 237.68 | 237.68 | 237.68 | 237.68 | 237.68 | - |
Aug 8, 2023 | 237.32 | 237.32 | 237.32 | 237.32 | 237.32 | - |
Aug 7, 2023 | 236.82 | 236.82 | 236.82 | 236.82 | 236.82 | - |
Aug 4, 2023 | 235.25 | 235.25 | 235.25 | 237.35 | 237.35 | 5 |
Aug 3, 2023 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | - |
Aug 2, 2023 | 236.27 | 236.27 | 236.27 | 236.27 | 236.27 | - |
Aug 1, 2023 | 237.02 | 237.02 | 237.02 | 237.02 | 237.02 | - |
Jul 31, 2023 | 238.93 | 238.93 | 238.93 | 238.93 | 238.93 | - |
Jul 28, 2023 | 239.57 | 239.57 | 239.57 | 239.57 | 239.57 | - |
Jul 27, 2023 | 239.73 | 239.73 | 239.73 | 239.73 | 239.73 | - |
Jul 26, 2023 | 240.63 | 240.63 | 240.63 | 240.63 | 240.63 | - |
Jul 25, 2023 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | - |
Jul 24, 2023 | 240.98 | 240.98 | 240.98 | 240.98 | 240.98 | - |
Jul 21, 2023 | 241.07 | 241.07 | 241.07 | 241.07 | 241.07 | - |
Jul 20, 2023 | 241.23 | 241.23 | 241.23 | 241.23 | 241.23 | - |
Jul 19, 2023 | 242.48 | 242.48 | 242.48 | 242.48 | 242.48 | - |
Jul 18, 2023 | 242.90 | 242.90 | 242.90 | 243.20 | 243.20 | 114 |
Jul 17, 2023 | 241.98 | 241.98 | 241.98 | 241.98 | 241.98 | - |
Jul 14, 2023 | 242.27 | 242.27 | 242.27 | 242.27 | 242.27 | - |
Jul 13, 2023 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | - |
Jul 12, 2023 | 240.63 | 240.63 | 240.63 | 240.63 | 240.63 | - |
Jul 11, 2023 | 237.48 | 237.48 | 237.48 | 237.48 | 237.48 | - |
Jul 10, 2023 | 237.18 | 237.18 | 237.18 | 237.18 | 237.18 | - |
Jul 7, 2023 | 236.82 | 236.82 | 236.82 | 236.82 | 236.82 | - |
Jul 6, 2023 | 235.38 | 235.38 | 235.38 | 235.38 | 235.38 | - |
Jul 5, 2023 | 237.63 | 237.63 | 237.63 | 237.63 | 237.63 | - |
Jul 4, 2023 | 238.07 | 238.07 | 238.07 | 238.07 | 238.07 | - |
Jul 3, 2023 | 238.23 | 238.23 | 238.23 | 238.23 | 238.23 | - |
Jun 30, 2023 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | - |
Jun 29, 2023 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | - |
Jun 28, 2023 | 239.68 | 239.68 | 239.68 | 239.68 | 239.68 | - |
Jun 27, 2023 | 239.77 | 239.77 | 239.77 | 239.77 | 239.77 | - |
Jun 26, 2023 | 240.27 | 240.27 | 240.27 | 240.27 | 240.27 | - |
Jun 23, 2023 | 239.32 | 239.32 | 239.32 | 239.32 | 239.32 | - |
Jun 22, 2023 | 239.27 | 239.27 | 239.27 | 239.27 | 239.27 | - |
Jun 21, 2023 | 239.73 | 239.73 | 239.73 | 239.73 | 239.73 | - |
Jun 20, 2023 | 240.13 | 240.13 | 240.13 | 240.13 | 240.13 | - |
Jun 19, 2023 | 238.80 | 238.80 | 238.80 | 238.95 | 238.95 | 114 |
Jun 16, 2023 | 239.68 | 239.68 | 239.68 | 239.68 | 239.68 | - |
Jun 15, 2023 | 239.63 | 239.63 | 239.63 | 239.63 | 239.63 | - |
Jun 14, 2023 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | - |
Jun 13, 2023 | 238.63 | 238.63 | 238.63 | 238.63 | 238.63 | - |
Jun 12, 2023 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | - |
Jun 9, 2023 | 238.82 | 238.82 | 238.82 | 238.82 | 238.82 | - |
Jun 8, 2023 | 238.73 | 238.73 | 238.73 | 238.73 | 238.73 | - |
Jun 7, 2023 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | - |
Jun 6, 2023 | 238.27 | 238.27 | 238.27 | 238.27 | 238.27 | - |
Jun 5, 2023 | 238.32 | 238.32 | 238.32 | 238.32 | 238.32 | - |
Jun 2, 2023 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | - |
Jun 1, 2023 | 239.95 | 239.95 | 239.95 | 239.95 | 239.95 | - |
May 31, 2023 | 238.43 | 238.43 | 238.43 | 238.43 | 238.43 | - |
May 30, 2023 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | - |
May 26, 2023 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | - |
May 25, 2023 | 236.68 | 236.68 | 236.68 | 236.68 | 236.68 | - |
May 24, 2023 | 238.18 | 238.18 | 238.18 | 238.18 | 238.18 | - |
May 23, 2023 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | - |
May 22, 2023 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | - |
May 19, 2023 | 239.77 | 239.77 | 239.77 | 239.77 | 239.77 | - |
May 18, 2023 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
May 17, 2023 | 241.18 | 241.18 | 241.18 | 241.18 | 241.18 | - |
May 16, 2023 | 241.68 | 241.68 | 241.68 | 241.68 | 241.68 | - |
May 15, 2023 | 242.45 | 242.45 | 242.45 | 242.45 | 242.45 | - |
May 12, 2023 | 244.10 | 244.10 | 244.10 | 243.25 | 243.25 | 2 |
May 11, 2023 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - |
May 10, 2023 | 244.07 | 244.07 | 244.07 | 244.07 | 244.07 | - |
May 9, 2023 | 243.02 | 243.02 | 243.02 | 243.02 | 243.02 | - |
May 5, 2023 | 244.27 | 244.27 | 244.27 | 244.27 | 244.27 | - |
May 4, 2023 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | - |
May 3, 2023 | 245.27 | 245.27 | 245.27 | 245.27 | 245.27 | - |
May 2, 2023 | 244.80 | 244.80 | 242.35 | 243.85 | 243.85 | 1,326 |
Apr 28, 2023 | 244.02 | 244.02 | 244.02 | 244.02 | 244.02 | - |
Apr 27, 2023 | 242.77 | 242.77 | 242.77 | 242.77 | 242.77 | - |
Apr 26, 2023 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | - |
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%