XETRA - Delayed Quote • EUR
Xtrackers II iBoxx Eurozone Government Bond Yield Plus 1-3 UCITS ETF 1C (XYP1.DE)
At close: 5:36 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 | 141.83 | 141.87 | 141.70 | 141.70 | 141.70 | 10,435 |
Apr 24, 2024 | 141.96 | 141.96 | 141.77 | 141.77 | 141.77 | 793 |
Apr 23, 2024 | 141.98 | 141.98 | 141.93 | 141.95 | 141.95 | 425 |
Apr 22, 2024 | 141.85 | 141.95 | 141.74 | 141.90 | 141.90 | 11,636 |
Apr 19, 2024 | 141.85 | 141.85 | 141.74 | 141.76 | 141.76 | 126 |
Apr 18, 2024 | 141.92 | 141.92 | 141.79 | 141.79 | 141.79 | 557 |
Apr 17, 2024 | 141.79 | 141.88 | 141.79 | 141.82 | 141.82 | 1,042 |
Apr 16, 2024 | 141.96 | 141.99 | 141.79 | 141.82 | 141.82 | 392 |
Apr 15, 2024 | 142.01 | 142.07 | 141.90 | 141.93 | 141.93 | 837 |
Apr 12, 2024 | 141.90 | 142.10 | 141.88 | 142.05 | 142.05 | 41 |
Apr 11, 2024 | 141.84 | 141.84 | 141.74 | 141.74 | 141.74 | 444 |
Apr 10, 2024 | 142.01 | 142.15 | 141.79 | 141.85 | 141.85 | 862 |
Apr 9, 2024 | 141.89 | 142.01 | 141.89 | 141.98 | 141.98 | 678 |
Apr 8, 2024 | 141.90 | 141.91 | 141.85 | 141.88 | 141.88 | 647 |
Apr 5, 2024 | 142.06 | 142.06 | 141.93 | 141.93 | 141.93 | 587 |
Apr 4, 2024 | 141.96 | 142.04 | 141.96 | 141.99 | 141.99 | 1,447 |
Apr 3, 2024 | 141.96 | 141.99 | 141.76 | 141.90 | 141.90 | 1,168 |
Apr 2, 2024 | 141.41 | 142.05 | 141.41 | 141.90 | 141.90 | 1,147 |
Mar 28, 2024 | 141.96 | 142.00 | 141.90 | 141.95 | 141.95 | 3,535 |
Mar 27, 2024 | 142.01 | 142.09 | 141.99 | 142.05 | 142.05 | 6,668 |
Mar 26, 2024 | 141.90 | 142.07 | 141.90 | 142.07 | 142.07 | 4,434 |
Mar 25, 2024 | 141.96 | 141.96 | 141.81 | 141.84 | 141.84 | 577 |
Mar 22, 2024 | 141.84 | 141.95 | 141.84 | 141.94 | 141.94 | 1,254 |
Mar 21, 2024 | 141.81 | 141.90 | 141.76 | 141.85 | 141.85 | 1,102 |
Mar 20, 2024 | 141.81 | 141.81 | 141.68 | 141.70 | 141.70 | 1,485 |
Mar 19, 2024 | 141.71 | 141.74 | 141.71 | 141.71 | 141.71 | 148 |
Mar 18, 2024 | 141.65 | 141.71 | 141.62 | 141.66 | 141.66 | 972 |
Mar 15, 2024 | 141.65 | 141.70 | 141.55 | 141.60 | 141.60 | 657 |
Mar 14, 2024 | 141.89 | 141.95 | 141.70 | 141.70 | 141.70 | 996 |
Mar 13, 2024 | 141.92 | 141.92 | 141.80 | 141.87 | 141.87 | 925 |
Mar 12, 2024 | 141.88 | 141.95 | 141.84 | 141.87 | 141.87 | 509 |
Mar 11, 2024 | 142.02 | 142.02 | 141.85 | 141.87 | 141.87 | 1,713 |
Mar 8, 2024 | 141.91 | 142.01 | 141.90 | 142.01 | 142.01 | 3,297 |
Mar 7, 2024 | 141.71 | 141.90 | 141.66 | 141.80 | 141.80 | 1,674 |
Mar 6, 2024 | 141.63 | 141.67 | 141.54 | 141.67 | 141.67 | 2,107 |
Mar 5, 2024 | 141.48 | 141.66 | 141.46 | 141.63 | 141.63 | 1,087 |
Mar 4, 2024 | 141.38 | 141.46 | 141.38 | 141.43 | 141.43 | 687 |
Mar 1, 2024 | 141.38 | 141.71 | 141.27 | 141.39 | 141.39 | 2,691 |
Feb 29, 2024 | 141.44 | 141.44 | 141.26 | 141.43 | 141.43 | 183 |
Feb 28, 2024 | 141.36 | 141.41 | 141.35 | 141.37 | 141.37 | 118 |
Feb 27, 2024 | 141.37 | 141.43 | 141.37 | 141.37 | 141.37 | 2,549 |
Feb 26, 2024 | 141.51 | 141.51 | 141.31 | 141.34 | 141.34 | 2,258 |
Feb 23, 2024 | 141.29 | 141.48 | 141.24 | 141.48 | 141.48 | 2,007 |
Feb 22, 2024 | 141.40 | 141.40 | 141.29 | 141.32 | 141.32 | 1,779 |
Feb 21, 2024 | 141.52 | 141.57 | 141.37 | 141.38 | 141.38 | 1,385 |
Feb 20, 2024 | 141.47 | 141.54 | 141.45 | 141.54 | 141.54 | 1,387 |
Feb 19, 2024 | 141.46 | 141.54 | 141.43 | 141.44 | 141.44 | 2,156 |
Feb 16, 2024 | 141.49 | 141.52 | 141.42 | 141.46 | 141.46 | 899 |
Feb 15, 2024 | 141.60 | 141.63 | 141.51 | 141.54 | 141.54 | 648 |
Feb 14, 2024 | 141.47 | 141.53 | 141.40 | 141.53 | 141.53 | 876 |
Feb 13, 2024 | 141.52 | 141.60 | 141.38 | 141.39 | 141.39 | 188 |
Feb 12, 2024 | 141.48 | 141.59 | 141.43 | 141.52 | 141.52 | 2,362 |
Feb 9, 2024 | 141.50 | 141.51 | 141.37 | 141.39 | 141.39 | 301 |
Feb 8, 2024 | 141.63 | 141.70 | 141.50 | 141.50 | 141.50 | 1,691 |
Feb 7, 2024 | 141.71 | 141.71 | 141.61 | 141.61 | 141.61 | 3,684 |
Feb 6, 2024 | 141.71 | 141.71 | 141.60 | 141.66 | 141.66 | 231 |
Feb 5, 2024 | 141.63 | 141.68 | 141.55 | 141.60 | 141.60 | 5,416 |
Feb 2, 2024 | 141.91 | 141.96 | 141.74 | 141.76 | 141.76 | 364 |
Feb 1, 2024 | 142.04 | 142.38 | 141.90 | 142.04 | 142.04 | 1,724 |
Jan 31, 2024 | 142.01 | 142.10 | 141.88 | 142.04 | 142.04 | 2,812 |
Jan 30, 2024 | 141.98 | 141.98 | 141.84 | 141.84 | 141.84 | 500 |
Jan 29, 2024 | 142.01 | 142.02 | 141.91 | 141.98 | 141.98 | 4,185 |
Jan 26, 2024 | 141.93 | 141.94 | 141.77 | 141.83 | 141.83 | 1,474 |
Jan 25, 2024 | 141.51 | 141.82 | 141.43 | 141.79 | 141.79 | 2,018 |
Jan 24, 2024 | 141.55 | 141.60 | 141.51 | 141.52 | 141.52 | 272 |
Jan 23, 2024 | 141.53 | 141.59 | 141.46 | 141.48 | 141.48 | 4,467 |
Jan 22, 2024 | 141.50 | 141.57 | 141.50 | 141.54 | 141.54 | 1,710 |
Jan 19, 2024 | 141.51 | 141.60 | 141.41 | 141.46 | 141.46 | 1,234 |
Jan 18, 2024 | 141.59 | 141.59 | 141.45 | 141.49 | 141.49 | 304 |
Jan 17, 2024 | 141.54 | 141.63 | 141.40 | 141.40 | 141.40 | 214 |
Jan 16, 2024 | 141.71 | 141.78 | 141.71 | 141.74 | 141.74 | 455 |
Jan 15, 2024 | 141.73 | 141.77 | 141.63 | 141.71 | 141.71 | 3,325 |
Jan 12, 2024 | 141.85 | 141.87 | 141.63 | 141.87 | 141.87 | 3,485 |
Jan 11, 2024 | 141.48 | 141.57 | 141.37 | 141.51 | 141.51 | 1,474 |
Jan 10, 2024 | 141.54 | 141.57 | 141.41 | 141.45 | 141.45 | 1,771 |
Jan 9, 2024 | 141.49 | 141.51 | 141.44 | 141.49 | 141.49 | 1,753 |
Jan 8, 2024 | 141.45 | 141.65 | 141.40 | 141.60 | 141.60 | 1,229 |
Jan 5, 2024 | 141.61 | 141.88 | 141.24 | 141.54 | 141.54 | 1,203 |
Jan 4, 2024 | 141.98 | 141.98 | 141.65 | 141.66 | 141.66 | 1,423 |
Jan 3, 2024 | 141.74 | 141.90 | 141.71 | 141.87 | 141.87 | 1,311 |
Jan 2, 2024 | 141.80 | 141.88 | 141.73 | 141.78 | 141.78 | 1,446 |
Dec 29, 2023 | 142.10 | 142.10 | 141.90 | 141.96 | 141.96 | 278 |
Dec 28, 2023 | 142.03 | 142.10 | 141.86 | 142.01 | 142.01 | 1,867 |
Dec 27, 2023 | 142.01 | 142.04 | 141.93 | 141.97 | 141.97 | 1,418 |
Dec 22, 2023 | 141.82 | 142.04 | 141.82 | 142.01 | 142.01 | 2,378 |
Dec 21, 2023 | 141.84 | 141.89 | 141.78 | 141.85 | 141.85 | 742 |
Dec 20, 2023 | 141.71 | 141.77 | 141.66 | 141.73 | 141.73 | 1,948 |
Dec 19, 2023 | 141.49 | 141.65 | 141.49 | 141.64 | 141.64 | 3,402 |
Dec 18, 2023 | 141.46 | 141.57 | 141.40 | 141.44 | 141.44 | 4,923 |
Dec 15, 2023 | 141.32 | 141.58 | 141.32 | 141.49 | 141.49 | 6,076 |
Dec 14, 2023 | 141.54 | 141.63 | 141.37 | 141.40 | 141.40 | 889 |
Dec 13, 2023 | 140.89 | 141.03 | 140.87 | 141.01 | 141.01 | 3,138 |
Dec 12, 2023 | 141.02 | 141.02 | 140.66 | 140.87 | 140.87 | 3,419 |
Dec 11, 2023 | 140.85 | 140.92 | 140.85 | 140.87 | 140.87 | 1,086 |
Dec 8, 2023 | 141.13 | 141.13 | 140.82 | 140.87 | 140.87 | 3,128 |
Dec 7, 2023 | 141.10 | 141.16 | 141.04 | 141.16 | 141.16 | 965 |
Dec 6, 2023 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
Dec 5, 2023 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
Dec 4, 2023 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
Dec 1, 2023 | 140.52 | 140.91 | 140.51 | 140.88 | 140.88 | 1,722 |
Nov 30, 2023 | 140.54 | 140.61 | 140.21 | 140.43 | 140.43 | 1,388 |
Nov 29, 2023 | 140.38 | 140.47 | 140.38 | 140.47 | 140.47 | 250 |
Nov 28, 2023 | 140.15 | 140.23 | 140.00 | 140.23 | 140.23 | 3,312 |
Nov 27, 2023 | 139.85 | 140.04 | 139.82 | 140.04 | 140.04 | 1,069 |
Nov 24, 2023 | 139.79 | 139.84 | 139.79 | 139.80 | 139.80 | 2,885 |
Nov 23, 2023 | 139.91 | 139.91 | 139.82 | 139.82 | 139.82 | 19 |
Nov 22, 2023 | 139.96 | 140.04 | 139.90 | 139.92 | 139.92 | 5,446 |
Nov 21, 2023 | 139.98 | 140.01 | 139.90 | 140.01 | 140.01 | 4,062 |
Nov 20, 2023 | 140.04 | 140.04 | 139.90 | 139.91 | 139.91 | 1,352 |
Nov 17, 2023 | 140.00 | 140.10 | 139.93 | 139.93 | 139.93 | 415 |
Nov 16, 2023 | 139.79 | 139.95 | 139.75 | 139.95 | 139.95 | 1,655 |
Nov 15, 2023 | 139.79 | 139.85 | 139.60 | 139.71 | 139.71 | 1,082 |
Nov 14, 2023 | 139.51 | 139.77 | 139.46 | 139.73 | 139.73 | 3,244 |
Nov 13, 2023 | 139.45 | 139.49 | 139.43 | 139.43 | 139.43 | 286 |
Nov 10, 2023 | 139.49 | 139.50 | 139.38 | 139.43 | 139.43 | 2,756 |
Nov 9, 2023 | 139.55 | 139.55 | 139.47 | 139.54 | 139.54 | 337 |
Nov 8, 2023 | 139.58 | 139.59 | 139.47 | 139.55 | 139.55 | 4,136 |
Nov 7, 2023 | 139.40 | 139.51 | 139.40 | 139.51 | 139.51 | 9,625 |
Nov 6, 2023 | 139.53 | 139.55 | 139.40 | 139.40 | 139.40 | 2,005 |
Nov 3, 2023 | 139.49 | 139.64 | 139.42 | 139.60 | 139.60 | 390 |
Nov 2, 2023 | 139.46 | 139.68 | 139.45 | 139.48 | 139.48 | 4,471 |
Nov 1, 2023 | 139.18 | 139.40 | 139.04 | 139.40 | 139.40 | 1,363 |
Oct 31, 2023 | 139.20 | 139.28 | 139.16 | 139.20 | 139.20 | 3,239 |
Oct 30, 2023 | 139.20 | 139.21 | 139.05 | 139.18 | 139.18 | 1,303 |
Oct 27, 2023 | 138.92 | 139.01 | 138.86 | 138.99 | 138.99 | 1,576 |
Oct 26, 2023 | 138.65 | 138.92 | 138.65 | 138.89 | 138.89 | 16,605 |
Oct 25, 2023 | 138.79 | 138.79 | 138.61 | 138.61 | 138.61 | 3,451 |
Oct 24, 2023 | 138.80 | 138.86 | 138.77 | 138.77 | 138.77 | 7,964 |
Oct 23, 2023 | 138.70 | 138.77 | 138.62 | 138.77 | 138.77 | 4,957 |
Oct 20, 2023 | 138.65 | 138.68 | 138.54 | 138.65 | 138.65 | 2,873 |
Oct 19, 2023 | 138.31 | 138.51 | 138.28 | 138.46 | 138.46 | 4,717 |
Oct 18, 2023 | 138.38 | 138.45 | 138.32 | 138.35 | 138.35 | 2,157 |
Oct 17, 2023 | 138.60 | 138.60 | 138.38 | 138.47 | 138.47 | 1,566 |
Oct 16, 2023 | 138.62 | 138.71 | 138.57 | 138.70 | 138.70 | 1,565 |
Oct 13, 2023 | 138.63 | 138.73 | 138.62 | 138.63 | 138.63 | 484 |
Oct 12, 2023 | 138.82 | 138.82 | 138.59 | 138.62 | 138.62 | 600 |
Oct 11, 2023 | 138.77 | 138.82 | 138.64 | 138.79 | 138.79 | 3,186 |
Oct 10, 2023 | 138.70 | 138.77 | 138.58 | 138.77 | 138.77 | 2,238 |
Oct 9, 2023 | 138.59 | 138.68 | 138.43 | 138.68 | 138.68 | 4,547 |
Oct 6, 2023 | 138.46 | 138.52 | 138.42 | 138.45 | 138.45 | 4,548 |
Oct 5, 2023 | 138.50 | 138.52 | 138.41 | 138.50 | 138.50 | 901 |
Oct 4, 2023 | 138.23 | 138.41 | 138.23 | 138.41 | 138.41 | 2,071 |
Oct 3, 2023 | 138.42 | 138.42 | 138.29 | 138.35 | 138.35 | 333 |
Oct 2, 2023 | 138.43 | 138.46 | 137.93 | 138.38 | 138.38 | 2,247 |
Sep 29, 2023 | 138.27 | 138.42 | 138.27 | 138.38 | 138.38 | 2,901 |
Sep 28, 2023 | 138.24 | 138.24 | 138.05 | 138.18 | 138.18 | 639 |
Sep 27, 2023 | 138.35 | 138.43 | 138.29 | 138.29 | 138.29 | 186 |
Sep 26, 2023 | 138.40 | 138.44 | 138.26 | 138.34 | 138.34 | 2,284 |
Sep 25, 2023 | 138.40 | 138.44 | 138.28 | 138.44 | 138.44 | 4,581 |
Sep 22, 2023 | 138.40 | 138.50 | 138.36 | 138.40 | 138.40 | 4,277 |
Sep 21, 2023 | 138.37 | 138.38 | 138.21 | 138.38 | 138.38 | 474 |
Sep 20, 2023 | 138.41 | 138.45 | 138.32 | 138.45 | 138.45 | 252 |
Sep 19, 2023 | 138.32 | 138.43 | 138.29 | 138.33 | 138.33 | 761 |
Sep 18, 2023 | 138.41 | 138.41 | 138.32 | 138.32 | 138.32 | 425 |
Sep 15, 2023 | 138.52 | 138.60 | 138.40 | 138.43 | 138.43 | 2,276 |
Sep 14, 2023 | 138.43 | 138.62 | 138.43 | 138.57 | 138.57 | 292 |
Sep 13, 2023 | 138.46 | 138.46 | 138.33 | 138.33 | 138.33 | 549 |
Sep 12, 2023 | 138.65 | 138.65 | 138.52 | 138.53 | 138.53 | 295 |
Sep 11, 2023 | 138.65 | 138.65 | 138.55 | 138.58 | 138.58 | 6,968 |
Sep 8, 2023 | 138.74 | 138.74 | 138.60 | 138.65 | 138.65 | 519 |
Sep 7, 2023 | 138.54 | 138.65 | 138.54 | 138.65 | 138.65 | 5 |
Sep 6, 2023 | 138.65 | 138.65 | 138.48 | 138.48 | 138.48 | 615 |
Sep 5, 2023 | 138.60 | 138.70 | 138.60 | 138.66 | 138.66 | 426 |
Sep 4, 2023 | 138.71 | 138.79 | 138.65 | 138.68 | 138.68 | 790 |
Sep 1, 2023 | 138.88 | 138.93 | 138.46 | 138.80 | 138.80 | 1,976 |
Aug 31, 2023 | 138.68 | 138.92 | 138.68 | 138.88 | 138.88 | 1,716 |
Aug 30, 2023 | 138.64 | 138.69 | 138.52 | 138.64 | 138.64 | 906 |
Aug 29, 2023 | 138.65 | 138.71 | 138.60 | 138.71 | 138.71 | 680 |
Aug 28, 2023 | 138.55 | 138.65 | 138.53 | 138.59 | 138.59 | 1,854 |
Aug 25, 2023 | 138.76 | 138.79 | 138.61 | 138.62 | 138.62 | 2,360 |
Aug 24, 2023 | 138.91 | 138.93 | 138.72 | 138.79 | 138.79 | 9,056 |
Aug 23, 2023 | 138.57 | 138.79 | 138.54 | 138.79 | 138.79 | 4,075 |
Aug 22, 2023 | 138.36 | 138.45 | 138.36 | 138.44 | 138.44 | 9,243 |
Aug 21, 2023 | 138.55 | 138.55 | 138.30 | 138.30 | 138.30 | 1,937 |
Aug 18, 2023 | 138.42 | 138.48 | 138.12 | 138.45 | 138.45 | 9,960 |
Aug 17, 2023 | 138.26 | 138.32 | 138.21 | 138.24 | 138.24 | 1,323 |
Aug 16, 2023 | 138.30 | 138.35 | 138.23 | 138.32 | 138.32 | 2,018 |
Aug 15, 2023 | 138.29 | 138.29 | 138.18 | 138.27 | 138.27 | 1,283 |
Aug 14, 2023 | 138.43 | 138.51 | 138.35 | 138.36 | 138.36 | 769 |
Aug 11, 2023 | 138.52 | 138.54 | 138.45 | 138.45 | 138.45 | 560 |
Aug 10, 2023 | 138.54 | 138.60 | 138.53 | 138.57 | 138.57 | 1,542 |
Aug 9, 2023 | 138.65 | 138.66 | 138.56 | 138.59 | 138.59 | 674 |
Aug 8, 2023 | 138.59 | 138.71 | 138.54 | 138.65 | 138.65 | 1,409 |
Aug 7, 2023 | 138.48 | 138.48 | 138.32 | 138.46 | 138.46 | 1,683 |
Aug 4, 2023 | 138.29 | 138.41 | 138.26 | 138.40 | 138.40 | 4,693 |
Aug 3, 2023 | 138.41 | 138.45 | 138.36 | 138.41 | 138.41 | 4,345 |
Aug 2, 2023 | 138.38 | 138.49 | 138.38 | 138.39 | 138.39 | 2,653 |
Aug 1, 2023 | 138.43 | 138.43 | 138.29 | 138.34 | 138.34 | 3,772 |
Jul 31, 2023 | 138.32 | 138.41 | 138.26 | 138.38 | 138.38 | 1,832 |
Jul 28, 2023 | 138.21 | 138.43 | 138.21 | 138.35 | 138.35 | 5,630 |
Jul 27, 2023 | 138.25 | 138.41 | 138.18 | 138.30 | 138.30 | 1,500 |
Jul 26, 2023 | 138.23 | 138.23 | 138.07 | 138.13 | 138.13 | 1,581 |
Jul 25, 2023 | 138.24 | 138.26 | 138.15 | 138.26 | 138.26 | 2,610 |
Jul 24, 2023 | 138.10 | 138.35 | 138.05 | 138.29 | 138.29 | 1,399 |
Jul 21, 2023 | 138.10 | 138.18 | 138.04 | 138.18 | 138.18 | 2,010 |
Jul 20, 2023 | 138.28 | 138.28 | 138.10 | 138.10 | 138.10 | 269 |
Jul 19, 2023 | 138.49 | 138.49 | 138.21 | 138.24 | 138.24 | 1,742 |
Jul 18, 2023 | 138.06 | 138.33 | 137.97 | 138.28 | 138.28 | 1,933 |
Jul 17, 2023 | 137.95 | 138.01 | 137.88 | 137.95 | 137.95 | 1,274 |
Jul 14, 2023 | 137.99 | 138.05 | 137.90 | 137.92 | 137.92 | 1,345 |
Jul 13, 2023 | 137.95 | 138.10 | 137.85 | 138.03 | 138.03 | 4,950 |
Jul 12, 2023 | 137.52 | 137.77 | 137.51 | 137.77 | 137.77 | 2,143 |
Jul 11, 2023 | 137.59 | 137.59 | 137.47 | 137.47 | 137.47 | 573 |
Jul 10, 2023 | 137.57 | 137.66 | 137.49 | 137.53 | 137.53 | 722 |
Jul 7, 2023 | 137.42 | 137.68 | 137.42 | 137.63 | 137.63 | 1,496 |
Jul 6, 2023 | 137.64 | 137.65 | 137.40 | 137.40 | 137.40 | 257 |
Jul 5, 2023 | 137.55 | 137.74 | 137.55 | 137.71 | 137.71 | 1,247 |
Jul 4, 2023 | 137.51 | 137.60 | 137.49 | 137.57 | 137.57 | 1,043 |
Jul 3, 2023 | 137.71 | 137.74 | 137.49 | 137.49 | 137.49 | 2,352 |
Jun 30, 2023 | 137.67 | 137.77 | 137.59 | 137.66 | 137.66 | 8,874 |
Jun 29, 2023 | 137.81 | 137.85 | 137.65 | 137.66 | 137.66 | 602 |
Jun 28, 2023 | 137.88 | 137.92 | 137.82 | 137.88 | 137.88 | 1,302 |
Jun 27, 2023 | 137.96 | 138.03 | 137.82 | 137.82 | 137.82 | 1,192 |
Jun 26, 2023 | 137.84 | 138.10 | 137.84 | 137.98 | 137.98 | 4,784 |
Jun 23, 2023 | 137.74 | 138.00 | 137.74 | 137.91 | 137.91 | 10,011 |
Jun 22, 2023 | 137.89 | 137.90 | 137.66 | 137.66 | 137.66 | 2,358 |
Jun 21, 2023 | 137.82 | 137.90 | 137.81 | 137.87 | 137.87 | 973 |
Jun 20, 2023 | 138.01 | 138.01 | 137.84 | 137.94 | 137.94 | 2,254 |
Jun 19, 2023 | 137.96 | 138.00 | 137.80 | 137.83 | 137.83 | 6,271 |
Jun 16, 2023 | 137.77 | 137.99 | 137.77 | 137.98 | 137.98 | 609 |
Jun 15, 2023 | 138.07 | 138.08 | 137.74 | 137.88 | 137.88 | 1,376 |
Jun 14, 2023 | 138.18 | 138.25 | 138.08 | 138.15 | 138.15 | 2,491 |
Jun 13, 2023 | 138.32 | 138.42 | 138.22 | 138.23 | 138.23 | 707 |
Jun 12, 2023 | 138.25 | 138.40 | 138.21 | 138.32 | 138.32 | 1,082 |
Jun 9, 2023 | 138.15 | 138.30 | 138.15 | 138.26 | 138.26 | 1,626 |
Jun 8, 2023 | 138.04 | 138.18 | 138.04 | 138.15 | 138.15 | 693 |
Jun 7, 2023 | 138.18 | 138.21 | 138.04 | 138.05 | 138.05 | 362 |
Jun 6, 2023 | 138.23 | 138.37 | 138.18 | 138.26 | 138.26 | 287 |
Jun 5, 2023 | 138.30 | 138.32 | 138.18 | 138.20 | 138.20 | 914 |
Jun 2, 2023 | 138.38 | 138.57 | 138.34 | 138.43 | 138.43 | 1,939 |
Jun 1, 2023 | 138.40 | 138.51 | 138.34 | 138.49 | 138.49 | 5,060 |
May 31, 2023 | 138.30 | 138.43 | 138.30 | 138.40 | 138.40 | 3,739 |
May 30, 2023 | 138.20 | 138.20 | 138.07 | 138.20 | 138.20 | 2,487 |
May 29, 2023 | 137.85 | 137.99 | 137.84 | 137.98 | 137.98 | 30 |
May 26, 2023 | 137.89 | 137.91 | 137.75 | 137.82 | 137.82 | 1,024 |
May 25, 2023 | 137.93 | 138.01 | 137.82 | 137.88 | 137.88 | 1,669 |
May 24, 2023 | 137.88 | 138.01 | 137.87 | 137.91 | 137.91 | 2,619 |
May 23, 2023 | 137.88 | 138.05 | 137.84 | 137.96 | 137.96 | 3,894 |
May 22, 2023 | 138.19 | 138.19 | 137.95 | 137.97 | 137.97 | 3,011 |
May 19, 2023 | 137.90 | 138.10 | 137.88 | 138.08 | 138.08 | 2,816 |
May 18, 2023 | 138.10 | 138.13 | 137.99 | 138.01 | 138.01 | 1,830 |
May 17, 2023 | 138.20 | 138.27 | 138.13 | 138.13 | 138.13 | 7,714 |
May 16, 2023 | 138.43 | 138.43 | 138.11 | 138.19 | 138.19 | 2,572 |
May 15, 2023 | 138.26 | 138.31 | 138.16 | 138.26 | 138.26 | 858 |
May 12, 2023 | 138.43 | 138.43 | 138.24 | 138.28 | 138.28 | 2,066 |
May 11, 2023 | 138.38 | 138.49 | 138.23 | 138.43 | 138.43 | 412 |
May 10, 2023 | 138.05 | 138.37 | 138.05 | 138.23 | 138.23 | 622 |
May 9, 2023 | 138.20 | 138.24 | 138.12 | 138.16 | 138.16 | 312 |
May 8, 2023 | 138.29 | 138.29 | 138.16 | 138.20 | 138.20 | 1,809 |
May 5, 2023 | 138.30 | 138.38 | 138.20 | 138.23 | 138.23 | 1,088 |
May 4, 2023 | 138.20 | 138.43 | 138.13 | 138.43 | 138.43 | 14,121 |
May 3, 2023 | 138.08 | 138.32 | 138.06 | 138.15 | 138.15 | 4,686 |
May 2, 2023 | 137.91 | 138.13 | 137.82 | 138.13 | 138.13 | 1,985 |
Apr 28, 2023 | 137.66 | 138.01 | 137.66 | 138.01 | 138.01 | 5,513 |
Apr 27, 2023 | 137.69 | 137.85 | 137.63 | 137.67 | 137.67 | 1,490 |
Apr 26, 2023 | 137.87 | 137.95 | 137.77 | 137.82 | 137.82 | 615 |
Apr 25, 2023 | 137.65 | 137.81 | 137.55 | 137.75 | 137.75 | 1,781 |
Related Tickers
GDX VanEck Gold Miners ETF
34.15
+3.11%
XSD SPDR S&P Semiconductor ETF
219.29
+1.74%
SMH VanEck Semiconductor ETF
211.74
+1.78%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.02
+1.47%
SOXX iShares Semiconductor ETF
211.59
+1.46%
PSI Invesco Semiconductors ETF
53.17
+1.18%
NANR SPDR S&P North American Natural Resources ETF
56.65
+1.28%
FTXL First Trust Nasdaq Semiconductor ETF
85.05
+1.26%
BOUT Innovator IBD Breakout Opportunities ETF
33.78
+1.13%
EPU iShares MSCI Peru ETF
40.32
+0.97%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.65
+0.92%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.58
+0.75%
UTES Virtus Reaves Utilities ETF
49.35
+0.61%
EPI WisdomTree India Earnings Fund
44.97
+0.61%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.12
+0.55%
EZA iShares MSCI South Africa ETF
38.98
+0.54%
CCOR Core Alternative ETF
26.45
+0.46%
XLU Utilities Select Sector SPDR Fund
67.06
+0.48%
GLD SPDR Gold Shares
215.75
+0.52%
IAU iShares Gold Trust
44.06
+0.44%
VPU Vanguard Utilities Index Fund ETF Shares
145.35
+0.46%
RAAX VanEck Inflation Allocation ETF
27.07
+0.45%
EYLD Cambria Emerging Shareholder Yield ETF
33.87
+0.44%
FUTY Fidelity MSCI Utilities Index ETF
43.25
+0.49%
CNYA iShares MSCI China A ETF
25.95
+0.39%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.01
+0.38%
FLIN Franklin FTSE India ETF
37.46
+0.38%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
FIVG Defiance 5G Next Gen Connectivity ETF
36.81
+0.36%
XLB Materials Select Sector SPDR Fund
88.72
+0.43%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.94
+0.32%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.70
+0.32%
CBON VanEck China Bond ETF
21.88
+0.32%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.27%
MLPX Global X MLP & Energy Infrastructure ETF
49.20
+0.26%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.07
+0.24%
TPYP Tortoise North American Pipeline Fund
27.96
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.23%
ENFR Alerian Energy Infrastructure ETF
25.62
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
SPEM SPDR Portfolio Emerging Markets ETF
36.11
+0.18%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.81
+0.18%
ATMP Barclays ETN+ Select MLP ETN
24.31
+0.16%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.45
+0.16%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.51
+0.15%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
FILL iShares MSCI Global Energy Producers ETF
27.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.69
+0.12%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.11%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
CEFS Saba Closed-End Funds ETF
19.74
+0.10%
FLTR VanEck IG Floating Rate ETF
25.49
+0.10%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.31
+0.09%
IYE iShares U.S. Energy ETF
50.21
+0.04%
TUR iShares MSCI Turkey ETF
38.65
+0.18%
DBC Invesco DB Commodity Index Tracking Fund
23.52
+0.02%
VDE Vanguard Energy Index Fund ETF Shares
133.96
+0.04%
FLOT iShares Floating Rate Bond ETF
51.04
+0.07%
BJAN Innovator U.S. Equity Buffer ETF - January
42.52
-0.70%
LIT Global X Lithium & Battery Tech ETF
41.94
+0.12%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.53
+0.03%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
JPST JPMorgan Ultra-Short Income ETF
50.40
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
EWC iShares MSCI Canada ETF
37.38
+0.05%
XLE Energy Select Sector SPDR Fund
96.24
+0.05%
PULS PGIM Ultra Short Bond ETF
49.65
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.67
+0.02%
HSRT Hartford AAA CLO ETF
39.08
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.38
+0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
COM Direxion Auspice Broad Commodity Strategy ETF
29.24
+0.00%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.41
+0.07%
FENY Fidelity MSCI Energy Index ETF
26.33
0.00%
RAVI FlexShares Ultra-Short Income Fund
75.38
-0.01%
FTXN First Trust Nasdaq Oil & Gas ETF
32.58
-0.02%
QTUM Defiance Quantum ETF
57.15
-0.02%
EMXC iShares MSCI Emerging Markets ex China ETF
56.01
-0.01%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
EMLP First Trust North American Energy Infrastructure Fund
29.68
-0.03%
THD iShares MSCI Thailand ETF
57.68
-0.03%