Milan - Delayed Quote EUR
Xtrackers MSCI World Health Care UCITS ETF 1C (XDWH.MI)
At close: 5:35 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 |
|---|---|---|---|---|---|---|
| Oct 15, 2024 | 53.12 | 53.18 | 52.40 | 52.66 | 52.66 | 8,579 |
| Oct 14, 2024 | 52.57 | 52.83 | 52.49 | 52.80 | 52.80 | 10,660 |
| Oct 11, 2024 | 52.13 | 52.48 | 52.02 | 52.41 | 52.41 | 11,530 |
| Oct 10, 2024 | 52.31 | 52.40 | 52.10 | 52.20 | 52.20 | 8,988 |
| Oct 9, 2024 | 51.81 | 52.00 | 51.66 | 52.00 | 52.00 | 16,289 |
| Oct 8, 2024 | 51.38 | 51.67 | 51.31 | 51.61 | 51.61 | 9,429 |
| Oct 7, 2024 | 51.54 | 51.69 | 51.42 | 51.55 | 51.55 | 8,378 |
| Oct 4, 2024 | 51.34 | 51.65 | 51.27 | 51.41 | 51.41 | 11,037 |
| Oct 3, 2024 | 51.71 | 51.78 | 51.34 | 51.46 | 51.46 | 6,599 |
| Oct 2, 2024 | 51.79 | 51.86 | 51.41 | 51.79 | 51.79 | 24,183 |
| Oct 1, 2024 | 51.78 | 52.04 | 51.65 | 51.84 | 51.84 | 14,084 |
| Sep 30, 2024 | 51.42 | 51.52 | 51.16 | 51.41 | 51.41 | 6,682 |
| Sep 27, 2024 | 51.61 | 51.68 | 51.32 | 51.67 | 51.67 | 19,567 |
| Sep 26, 2024 | 51.63 | 51.70 | 51.30 | 51.37 | 51.37 | 10,061 |
| Sep 25, 2024 | 51.52 | 51.78 | 51.30 | 51.46 | 51.46 | 15,098 |
| Sep 24, 2024 | 52.03 | 52.03 | 51.58 | 51.72 | 51.72 | 26,371 |
| Sep 23, 2024 | 51.89 | 52.21 | 51.86 | 51.94 | 51.94 | 10,012 |
| Sep 20, 2024 | 52.35 | 52.35 | 51.86 | 51.96 | 51.96 | 19,182 |
| Sep 19, 2024 | 52.47 | 52.67 | 52.35 | 52.35 | 52.35 | 10,228 |
| Sep 18, 2024 | 52.43 | 52.45 | 52.06 | 52.26 | 52.26 | 11,139 |
| Sep 17, 2024 | 52.90 | 52.95 | 52.54 | 52.59 | 52.59 | 9,266 |
| Sep 16, 2024 | 52.71 | 52.85 | 52.65 | 52.79 | 52.79 | 7,758 |
| Sep 13, 2024 | 52.68 | 52.81 | 52.64 | 52.72 | 52.72 | 12,363 |
| Sep 12, 2024 | 52.93 | 52.93 | 52.44 | 52.48 | 52.48 | 40,319 |
| Sep 11, 2024 | 52.66 | 52.88 | 52.13 | 52.32 | 52.32 | 10,570 |
| Sep 10, 2024 | 52.59 | 52.81 | 52.33 | 52.73 | 52.73 | 10,147 |
| Sep 9, 2024 | 52.51 | 52.69 | 52.42 | 52.69 | 52.69 | 5,679 |
| Sep 6, 2024 | 52.26 | 52.79 | 52.14 | 52.13 | 52.13 | 8,464 |
| Sep 5, 2024 | 53.10 | 53.14 | 52.26 | 52.27 | 52.27 | 8,354 |
| Sep 4, 2024 | 53.28 | 53.31 | 53.11 | 53.13 | 53.13 | 10,886 |
| Sep 3, 2024 | 53.70 | 53.72 | 53.45 | 53.65 | 53.65 | 15,012 |
| Sep 2, 2024 | 53.57 | 53.60 | 53.45 | 53.59 | 53.59 | 39,910 |
| Aug 30, 2024 | 53.35 | 53.51 | 53.27 | 53.27 | 53.27 | 8,333 |
| Aug 29, 2024 | 53.01 | 53.44 | 53.01 | 53.34 | 53.34 | 17,453 |
| Aug 28, 2024 | 52.77 | 53.06 | 52.70 | 52.91 | 52.91 | 5,298 |
| Aug 27, 2024 | 52.58 | 52.73 | 52.39 | 52.48 | 52.48 | 24,261 |
| Aug 26, 2024 | 52.52 | 52.71 | 52.52 | 52.56 | 52.56 | 10,244 |
| Aug 23, 2024 | 52.59 | 52.81 | 52.41 | 52.45 | 52.45 | 4,146 |
| Aug 22, 2024 | 52.45 | 52.72 | 52.42 | 52.50 | 52.50 | 9,347 |
| Aug 21, 2024 | 52.41 | 52.57 | 52.25 | 52.34 | 52.34 | 6,217 |
| Aug 20, 2024 | 52.37 | 52.63 | 52.33 | 52.43 | 52.43 | 11,087 |
| Aug 19, 2024 | 52.19 | 52.42 | 52.13 | 52.41 | 52.41 | 5,763 |
| Aug 16, 2024 | 52.42 | 52.50 | 52.21 | 52.29 | 52.29 | 14,163 |
| Aug 14, 2024 | 51.76 | 51.78 | 51.46 | 51.74 | 51.74 | 3,328 |
| Aug 13, 2024 | 51.50 | 51.73 | 51.40 | 51.73 | 51.73 | 4,430 |
| Aug 12, 2024 | 51.58 | 51.82 | 51.37 | 51.40 | 51.40 | 6,539 |
| Aug 9, 2024 | 51.26 | 51.61 | 51.26 | 51.61 | 51.61 | 5,926 |
| Aug 8, 2024 | 50.05 | 51.27 | 50.03 | 51.14 | 51.14 | 8,417 |
| Aug 7, 2024 | 50.53 | 51.02 | 50.47 | 50.64 | 50.64 | 9,765 |
| Aug 6, 2024 | 50.49 | 50.90 | 50.43 | 50.68 | 50.68 | 8,539 |
| Aug 5, 2024 | 51.47 | 51.48 | 49.96 | 50.30 | 50.30 | 16,235 |
| Aug 2, 2024 | 52.47 | 52.47 | 51.03 | 51.09 | 51.09 | 9,198 |
| Aug 1, 2024 | 51.96 | 52.40 | 51.91 | 52.33 | 52.33 | 14,742 |
| Jul 31, 2024 | 52.14 | 52.30 | 51.74 | 52.18 | 52.18 | 9,275 |
| Jul 30, 2024 | 51.94 | 52.18 | 51.79 | 51.85 | 51.85 | 3,136 |
| Jul 29, 2024 | 51.69 | 52.00 | 51.64 | 51.81 | 51.81 | 7,993 |
| Jul 26, 2024 | 51.36 | 51.80 | 51.30 | 51.73 | 51.73 | 7,818 |
| Jul 25, 2024 | 51.55 | 51.84 | 51.21 | 51.68 | 51.68 | 7,381 |
| Jul 24, 2024 | 51.00 | 51.26 | 50.94 | 51.21 | 51.21 | 3,760 |
| Jul 23, 2024 | 51.05 | 51.47 | 51.04 | 51.24 | 51.24 | 9,509 |
| Jul 22, 2024 | 50.89 | 51.08 | 50.77 | 50.97 | 50.97 | 4,103 |
| Jul 19, 2024 | 50.66 | 50.82 | 50.61 | 50.61 | 50.61 | 4,547 |
| Jul 18, 2024 | 51.29 | 51.47 | 50.86 | 50.86 | 50.86 | 8,389 |
| Jul 17, 2024 | 51.22 | 51.58 | 50.84 | 51.30 | 51.30 | 25,947 |
| Jul 16, 2024 | 50.84 | 51.40 | 50.80 | 51.29 | 51.29 | 9,254 |
| Jul 15, 2024 | 51.33 | 51.45 | 50.90 | 50.90 | 50.90 | 6,984 |
| Jul 12, 2024 | 51.04 | 51.20 | 50.96 | 51.17 | 51.17 | 7,774 |
| Jul 11, 2024 | 50.70 | 50.89 | 50.44 | 50.79 | 50.79 | 8,310 |
| Jul 10, 2024 | 50.25 | 50.43 | 50.20 | 50.41 | 50.41 | 5,539 |
| Jul 9, 2024 | 50.09 | 50.20 | 49.89 | 50.03 | 50.03 | 6,068 |
| Jul 8, 2024 | 50.02 | 50.18 | 49.99 | 49.99 | 49.99 | 4,798 |
| Jul 5, 2024 | 49.92 | 49.92 | 49.67 | 49.85 | 49.85 | 7,295 |
| Jul 4, 2024 | 49.76 | 49.97 | 49.76 | 49.85 | 49.85 | 14,271 |
| Jul 3, 2024 | 50.27 | 50.33 | 49.60 | 49.67 | 49.67 | 8,931 |
| Jul 2, 2024 | 50.48 | 50.51 | 50.00 | 50.29 | 50.29 | 6,427 |
| Jul 1, 2024 | 50.74 | 51.29 | 50.65 | 50.75 | 50.75 | 8,349 |
| Jun 28, 2024 | 51.09 | 51.18 | 51.00 | 51.02 | 51.02 | 1,241 |
| Jun 27, 2024 | 51.11 | 51.15 | 50.85 | 50.89 | 50.89 | 2,409 |
| Jun 26, 2024 | 51.37 | 51.47 | 51.13 | 51.18 | 51.18 | 4,857 |
| Jun 25, 2024 | 51.24 | 51.54 | 51.19 | 51.34 | 51.34 | 9,538 |
| Jun 24, 2024 | 50.86 | 51.30 | 50.86 | 51.23 | 51.23 | 9,963 |
| Jun 21, 2024 | 50.76 | 51.00 | 50.73 | 50.86 | 50.86 | 4,401 |
| Jun 20, 2024 | 50.47 | 50.68 | 50.45 | 50.68 | 50.68 | 5,957 |
| Jun 19, 2024 | 50.44 | 50.47 | 50.32 | 50.34 | 50.34 | 7,003 |
| Jun 18, 2024 | 50.40 | 50.60 | 50.40 | 50.52 | 50.52 | 6,787 |
| Jun 17, 2024 | 50.76 | 50.76 | 50.34 | 50.40 | 50.40 | 4,989 |
| Jun 14, 2024 | 50.66 | 50.83 | 50.53 | 50.68 | 50.68 | 6,086 |
| Jun 13, 2024 | 50.47 | 50.47 | 50.04 | 50.33 | 50.33 | 4,508 |
| Jun 12, 2024 | 50.64 | 50.79 | 50.30 | 50.30 | 50.30 | 6,088 |
| Jun 11, 2024 | 50.86 | 50.99 | 50.60 | 50.60 | 50.60 | 4,577 |
| Jun 10, 2024 | 50.64 | 50.77 | 50.56 | 50.61 | 50.61 | 23,499 |
| Jun 7, 2024 | 50.23 | 50.60 | 50.11 | 50.60 | 50.60 | 25,030 |
| Jun 6, 2024 | 50.05 | 50.31 | 49.94 | 50.19 | 50.19 | 4,371 |
| Jun 5, 2024 | 49.82 | 50.06 | 49.73 | 50.03 | 50.03 | 7,408 |
| Jun 4, 2024 | 49.33 | 49.63 | 49.29 | 49.49 | 49.49 | 4,386 |
| Jun 3, 2024 | 49.35 | 49.56 | 49.10 | 49.42 | 49.42 | 7,643 |
| May 31, 2024 | 48.65 | 49.02 | 48.63 | 49.00 | 49.00 | 18,885 |
| May 30, 2024 | 48.63 | 48.75 | 48.56 | 48.67 | 48.67 | 3,867 |
| May 29, 2024 | 48.76 | 48.78 | 48.44 | 48.62 | 48.62 | 3,301 |
| May 28, 2024 | 49.38 | 49.38 | 48.79 | 48.81 | 48.81 | 7,779 |
| May 27, 2024 | 49.47 | 49.47 | 49.31 | 49.42 | 49.42 | 18,999 |
| May 24, 2024 | 49.78 | 49.78 | 49.56 | 49.60 | 49.60 | 6,414 |
| May 23, 2024 | 50.11 | 50.30 | 49.92 | 49.99 | 49.99 | 11,744 |
| May 22, 2024 | 49.93 | 50.11 | 49.83 | 50.07 | 50.07 | 6,908 |
| May 21, 2024 | 49.80 | 50.15 | 49.78 | 49.98 | 49.98 | 6,915 |
| May 20, 2024 | 49.84 | 50.03 | 49.84 | 49.96 | 49.96 | 6,082 |
| May 17, 2024 | 49.95 | 50.03 | 49.74 | 49.74 | 49.74 | 17,066 |
| May 16, 2024 | 50.14 | 50.14 | 49.84 | 49.92 | 49.92 | 8,537 |
| May 15, 2024 | 49.60 | 49.96 | 49.55 | 49.86 | 49.86 | 5,301 |
| May 14, 2024 | 49.40 | 49.54 | 49.31 | 49.31 | 49.31 | 10,353 |
| May 13, 2024 | 49.51 | 49.58 | 49.42 | 49.47 | 49.47 | 26,983 |
| May 10, 2024 | 49.38 | 49.56 | 49.38 | 49.51 | 49.51 | 11,001 |
| May 9, 2024 | 49.03 | 49.17 | 48.99 | 49.14 | 49.14 | 4,493 |
| May 8, 2024 | 49.17 | 49.33 | 49.10 | 49.10 | 49.10 | 15,171 |
| May 7, 2024 | 48.71 | 49.00 | 48.67 | 49.00 | 49.00 | 5,244 |
| May 6, 2024 | 48.63 | 48.69 | 48.42 | 48.42 | 48.42 | 3,623 |
| May 3, 2024 | 48.58 | 48.58 | 48.38 | 48.40 | 48.40 | 4,652 |
| May 2, 2024 | 48.90 | 48.96 | 48.54 | 48.54 | 48.54 | 8,308 |
| Apr 30, 2024 | 48.67 | 48.96 | 48.46 | 48.71 | 48.71 | 5,714 |
| Apr 29, 2024 | 48.65 | 48.77 | 48.49 | 48.60 | 48.60 | 3,077 |
| Apr 26, 2024 | 48.24 | 48.54 | 48.19 | 48.51 | 48.51 | 5,722 |
| Apr 25, 2024 | 48.78 | 48.78 | 48.10 | 48.22 | 48.22 | 2,815 |
| Apr 24, 2024 | 48.72 | 48.81 | 48.43 | 48.49 | 48.49 | 30,798 |
| Apr 23, 2024 | 48.44 | 48.84 | 48.33 | 48.72 | 48.72 | 6,339 |
| Apr 22, 2024 | 48.06 | 48.38 | 48.05 | 48.29 | 48.29 | 6,175 |
| Apr 19, 2024 | 47.64 | 47.94 | 47.60 | 47.87 | 47.87 | 3,495 |
| Apr 18, 2024 | 47.87 | 47.97 | 47.67 | 47.89 | 47.89 | 8,512 |
| Apr 17, 2024 | 48.07 | 48.17 | 47.87 | 47.87 | 47.87 | 8,501 |
| Apr 16, 2024 | 48.07 | 48.42 | 47.97 | 48.15 | 48.15 | 9,527 |
| Apr 15, 2024 | 48.34 | 48.72 | 48.31 | 48.65 | 48.65 | 11,343 |
| Apr 12, 2024 | 48.72 | 48.86 | 48.41 | 48.47 | 48.47 | 15,351 |
| Apr 11, 2024 | 48.49 | 48.70 | 48.35 | 48.46 | 48.46 | 10,476 |
| Apr 10, 2024 | 48.64 | 48.64 | 48.38 | 48.53 | 48.53 | 12,895 |
| Apr 9, 2024 | 48.47 | 48.49 | 48.28 | 48.35 | 48.35 | 12,217 |
| Apr 8, 2024 | 48.60 | 48.72 | 48.49 | 48.47 | 48.47 | 13,501 |
| Apr 5, 2024 | 48.43 | 48.58 | 48.30 | 48.58 | 48.58 | 14,898 |
| Apr 4, 2024 | 48.99 | 49.13 | 48.80 | 48.83 | 48.83 | 7,264 |
| Apr 3, 2024 | 49.24 | 49.26 | 49.07 | 49.10 | 49.10 | 12,131 |
| Apr 2, 2024 | 50.00 | 50.03 | 48.97 | 49.17 | 49.17 | 32,386 |
| Mar 28, 2024 | 50.20 | 50.35 | 50.11 | 50.28 | 50.28 | 15,270 |
| Mar 27, 2024 | 49.71 | 50.00 | 49.71 | 49.91 | 49.91 | 16,747 |
| Mar 26, 2024 | 49.37 | 49.57 | 49.24 | 49.55 | 49.55 | 8,806 |
| Mar 25, 2024 | 49.47 | 49.50 | 49.25 | 49.36 | 49.36 | 20,393 |
| Mar 22, 2024 | 49.51 | 49.67 | 49.46 | 49.51 | 49.51 | 10,810 |
| Mar 21, 2024 | 49.19 | 49.51 | 49.03 | 49.46 | 49.46 | 15,880 |
| Mar 20, 2024 | 49.44 | 49.53 | 49.13 | 49.15 | 49.15 | 17,202 |
| Mar 19, 2024 | 49.15 | 49.28 | 49.08 | 49.26 | 49.26 | 14,216 |
| Mar 18, 2024 | 49.24 | 49.32 | 49.04 | 49.32 | 49.32 | 10,902 |
| Mar 15, 2024 | 49.46 | 49.52 | 49.03 | 49.06 | 49.06 | 13,749 |
| Mar 14, 2024 | 49.38 | 49.51 | 49.13 | 49.35 | 49.35 | 6,671 |
| Mar 13, 2024 | 49.59 | 49.67 | 49.38 | 49.46 | 49.46 | 13,963 |
| Mar 12, 2024 | 49.51 | 49.66 | 49.28 | 49.55 | 49.55 | 4,838 |
| Mar 11, 2024 | 49.39 | 49.40 | 49.13 | 49.29 | 49.29 | 17,612 |
| Mar 8, 2024 | 49.43 | 49.51 | 49.26 | 49.44 | 49.44 | 13,996 |
| Mar 7, 2024 | 49.13 | 49.60 | 49.12 | 49.52 | 49.52 | 18,062 |
| Mar 6, 2024 | 49.00 | 49.19 | 48.92 | 49.21 | 49.21 | 12,258 |
| Mar 5, 2024 | 49.41 | 49.41 | 48.94 | 48.97 | 48.97 | 12,945 |
| Mar 4, 2024 | 49.31 | 49.44 | 49.15 | 49.24 | 49.24 | 8,527 |
| Mar 1, 2024 | 49.01 | 49.28 | 48.94 | 49.26 | 49.26 | 14,550 |
| Feb 29, 2024 | 49.28 | 49.29 | 48.94 | 49.03 | 49.03 | 15,499 |
| Feb 28, 2024 | 49.51 | 49.63 | 49.10 | 49.10 | 49.10 | 7,315 |
| Feb 27, 2024 | 49.56 | 49.60 | 49.29 | 49.51 | 49.51 | 30,011 |
| Feb 26, 2024 | 49.85 | 49.87 | 49.60 | 49.62 | 49.62 | 25,687 |
| Feb 23, 2024 | 49.57 | 49.96 | 49.57 | 49.76 | 49.76 | 13,217 |
| Feb 22, 2024 | 49.15 | 49.50 | 49.06 | 49.42 | 49.42 | 10,459 |
| Feb 21, 2024 | 49.00 | 49.00 | 48.70 | 48.85 | 48.85 | 32,346 |
| Feb 20, 2024 | 49.38 | 49.45 | 49.10 | 49.16 | 49.16 | 13,028 |
| Feb 19, 2024 | 49.39 | 49.54 | 49.33 | 49.47 | 49.47 | 12,268 |
| Feb 16, 2024 | 49.07 | 49.40 | 49.07 | 49.44 | 49.44 | 6,028 |
| Feb 15, 2024 | 48.99 | 49.10 | 48.81 | 49.01 | 49.01 | 22,250 |
| Feb 14, 2024 | 48.65 | 48.92 | 48.58 | 48.80 | 48.80 | 12,077 |
| Feb 13, 2024 | 48.67 | 48.79 | 48.59 | 48.68 | 48.68 | 5,967 |
| Feb 12, 2024 | 48.66 | 48.71 | 48.50 | 48.63 | 48.63 | 3,019 |
| Feb 9, 2024 | 48.69 | 48.85 | 48.63 | 48.64 | 48.64 | 9,989 |
| Feb 8, 2024 | 48.91 | 48.97 | 48.53 | 48.53 | 48.53 | 16,971 |
| Feb 7, 2024 | 48.81 | 49.09 | 48.68 | 49.03 | 49.03 | 11,417 |
| Feb 6, 2024 | 48.63 | 48.80 | 48.38 | 48.65 | 48.65 | 6,024 |
| Feb 5, 2024 | 48.13 | 48.65 | 48.13 | 48.53 | 48.53 | 14,966 |
| Feb 2, 2024 | 47.90 | 48.17 | 47.83 | 48.12 | 48.12 | 2,794 |
| Feb 1, 2024 | 47.90 | 47.99 | 47.65 | 47.70 | 47.70 | 29,244 |
| Jan 31, 2024 | 47.88 | 48.00 | 47.85 | 47.90 | 47.90 | 5,745 |
| Jan 30, 2024 | 47.67 | 47.78 | 47.47 | 47.65 | 47.65 | 13,336 |
| Jan 29, 2024 | 47.35 | 47.63 | 47.31 | 47.59 | 47.59 | 8,148 |
| Jan 26, 2024 | 47.25 | 47.32 | 47.10 | 47.31 | 47.31 | 6,415 |
| Jan 25, 2024 | 46.97 | 47.02 | 46.61 | 46.80 | 46.80 | 13,655 |
| Jan 24, 2024 | 47.48 | 47.51 | 47.10 | 47.12 | 47.12 | 5,414 |
| Jan 23, 2024 | 47.24 | 47.30 | 47.14 | 47.26 | 47.26 | 7,268 |
| Jan 22, 2024 | 47.18 | 47.44 | 47.10 | 47.29 | 47.29 | 7,771 |
| Jan 19, 2024 | 47.19 | 47.28 | 46.96 | 47.13 | 47.13 | 5,956 |
| Jan 18, 2024 | 47.05 | 47.10 | 46.78 | 46.90 | 46.90 | 4,836 |
| Jan 17, 2024 | 47.19 | 47.40 | 47.14 | 47.40 | 47.40 | 8,893 |
| Jan 16, 2024 | 47.35 | 47.53 | 47.34 | 47.46 | 47.46 | 10,940 |
| Jan 15, 2024 | 47.40 | 47.48 | 47.26 | 47.40 | 47.40 | 4,987 |
| Jan 12, 2024 | 47.44 | 47.60 | 47.22 | 47.38 | 47.38 | 8,097 |
| Jan 11, 2024 | 47.52 | 47.76 | 47.26 | 47.26 | 47.26 | 12,449 |
| Jan 10, 2024 | 47.40 | 47.60 | 47.26 | 47.39 | 47.39 | 18,583 |
| Jan 9, 2024 | 47.26 | 47.69 | 47.17 | 47.54 | 47.54 | 28,132 |
| Jan 8, 2024 | 46.83 | 47.01 | 46.77 | 46.85 | 46.85 | 74,198 |
| Jan 5, 2024 | 46.94 | 47.08 | 46.61 | 46.88 | 46.88 | 60,079 |
| Jan 4, 2024 | 46.83 | 47.10 | 46.67 | 47.10 | 47.10 | 35,174 |
| Jan 3, 2024 | 46.67 | 46.87 | 46.67 | 46.78 | 46.78 | 8,942 |
| Jan 2, 2024 | 45.77 | 46.62 | 45.77 | 46.49 | 46.49 | 13,121 |
| Dec 29, 2023 | 45.65 | 45.78 | 45.58 | 45.58 | 45.58 | 3,440 |
| Dec 28, 2023 | 45.36 | 45.60 | 45.23 | 45.54 | 45.54 | 5,461 |
| Dec 27, 2023 | 45.37 | 45.37 | 45.17 | 45.16 | 45.16 | 4,215 |
| Dec 22, 2023 | 45.15 | 45.37 | 45.08 | 45.37 | 45.37 | 8,007 |
| Dec 21, 2023 | 45.06 | 45.19 | 44.85 | 45.17 | 45.17 | 10,427 |
| Dec 20, 2023 | 45.26 | 45.49 | 45.26 | 45.31 | 45.31 | 25,001 |
| Dec 19, 2023 | 45.21 | 45.35 | 45.10 | 45.26 | 45.26 | 37,401 |
| Dec 18, 2023 | 45.26 | 45.36 | 45.14 | 45.28 | 45.28 | 7,013 |
| Dec 15, 2023 | 45.28 | 45.44 | 45.01 | 45.10 | 45.10 | 51,919 |
| Dec 14, 2023 | 45.91 | 45.94 | 45.26 | 45.29 | 45.29 | 8,853 |
| Dec 13, 2023 | 45.35 | 45.57 | 45.29 | 45.57 | 45.57 | 11,998 |
| Dec 12, 2023 | 45.15 | 45.26 | 45.12 | 45.22 | 45.22 | 7,956 |
| Dec 11, 2023 | 45.15 | 45.38 | 45.04 | 45.22 | 45.22 | 6,825 |
| Dec 8, 2023 | 44.88 | 44.99 | 44.88 | 44.90 | 44.90 | 4,672 |
| Dec 7, 2023 | 44.99 | 44.99 | 44.70 | 44.76 | 44.76 | 4,784 |
| Dec 6, 2023 | 44.92 | 45.08 | 44.92 | 44.99 | 44.99 | 7,441 |
| Dec 5, 2023 | 44.85 | 44.88 | 44.60 | 44.83 | 44.83 | 7,928 |
| Dec 4, 2023 | 44.53 | 44.93 | 44.51 | 44.88 | 44.88 | 8,206 |
| Dec 1, 2023 | 44.37 | 44.65 | 44.28 | 44.59 | 44.59 | 12,918 |
| Nov 30, 2023 | 43.73 | 44.17 | 43.67 | 44.17 | 44.17 | 56,442 |
| Nov 29, 2023 | 43.48 | 43.68 | 43.47 | 43.60 | 43.60 | 29,956 |
| Nov 28, 2023 | 43.74 | 43.74 | 43.49 | 43.58 | 43.58 | 8,689 |
| Nov 27, 2023 | 44.17 | 44.19 | 44.01 | 43.98 | 43.98 | 3,969 |
| Nov 24, 2023 | 44.13 | 44.22 | 44.06 | 44.17 | 44.17 | 5,385 |
| Nov 23, 2023 | 44.06 | 44.14 | 43.97 | 44.13 | 44.13 | 6,632 |
| Nov 22, 2023 | 43.79 | 44.17 | 43.79 | 44.08 | 44.08 | 5,137 |
| Nov 21, 2023 | 43.46 | 43.74 | 43.46 | 43.75 | 43.75 | 5,806 |
| Nov 20, 2023 | 43.42 | 43.51 | 43.16 | 43.41 | 43.41 | 7,824 |
| Nov 17, 2023 | 43.81 | 43.85 | 43.49 | 43.49 | 43.49 | 7,360 |
| Nov 16, 2023 | 43.51 | 43.51 | 43.37 | 43.38 | 43.38 | 5,019 |
| Nov 15, 2023 | 43.51 | 43.60 | 43.40 | 43.38 | 43.38 | 9,100 |
| Nov 14, 2023 | 43.65 | 43.68 | 43.33 | 43.58 | 43.58 | 15,634 |
| Nov 13, 2023 | 43.47 | 43.57 | 43.40 | 43.49 | 43.49 | 7,947 |
| Nov 10, 2023 | 43.61 | 43.61 | 43.00 | 43.10 | 43.10 | 14,980 |
| Nov 9, 2023 | 44.13 | 44.27 | 43.43 | 43.60 | 43.60 | 8,919 |
| Nov 8, 2023 | 44.08 | 44.38 | 44.08 | 43.96 | 43.96 | 5,097 |
| Nov 7, 2023 | 43.94 | 44.15 | 43.90 | 44.09 | 44.09 | 5,920 |
| Nov 6, 2023 | 43.63 | 43.95 | 43.63 | 43.92 | 43.92 | 5,261 |
| Nov 3, 2023 | 44.03 | 44.03 | 43.67 | 43.85 | 43.85 | 17,058 |
| Nov 2, 2023 | 43.47 | 43.76 | 43.32 | 43.72 | 43.72 | 4,438 |
| Nov 1, 2023 | 43.38 | 43.46 | 43.30 | 43.47 | 43.47 | 2,652 |
| Oct 31, 2023 | 42.91 | 43.08 | 42.85 | 43.06 | 43.06 | 14,599 |
| Oct 30, 2023 | 42.94 | 43.08 | 42.63 | 42.76 | 42.76 | 17,435 |
| Oct 27, 2023 | 43.61 | 43.61 | 42.92 | 42.89 | 42.89 | 1,103,222 |
| Oct 26, 2023 | 43.99 | 44.01 | 43.81 | 43.85 | 43.85 | 3,731 |
| Oct 25, 2023 | 44.28 | 44.37 | 43.80 | 44.22 | 44.22 | 2,897 |
| Oct 24, 2023 | 43.88 | 44.36 | 43.76 | 44.33 | 44.33 | 243,268 |
| Oct 23, 2023 | 44.46 | 44.46 | 44.03 | 44.12 | 44.12 | 3,481 |
| Oct 20, 2023 | 44.42 | 44.56 | 44.31 | 44.44 | 44.44 | 12,554 |
| Oct 19, 2023 | 45.22 | 45.22 | 44.32 | 44.49 | 44.49 | 8,637 |
| Oct 18, 2023 | 45.45 | 45.65 | 45.40 | 45.47 | 45.47 | 3,024 |
| Oct 17, 2023 | 45.76 | 45.88 | 45.60 | 45.68 | 45.68 | 8,825 |
| Oct 16, 2023 | 45.63 | 45.90 | 45.59 | 45.90 | 45.90 | 9,036 |
Related Tickers
GOEX Global X Gold Explorers ETF
34.28
+1.80%
HOMZ The Hoya Capital Housing ETF
50.16
+0.83%
TUR iShares MSCI Turkey ETF
33.40
+1.40%
GDX VanEck Gold Miners ETF
40.68
+1.29%
XLRE The Real Estate Select Sector SPDR Fund
44.28
+1.26%
RING iShares MSCI Global Gold Miners ETF
33.82
+1.26%
ICF iShares Cohen & Steers REIT ETF
65.32
+1.21%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
37.77
+1.15%
PEY Invesco High Yield Equity Dividend Achievers ETF
22.14
+1.10%
TLH iShares 10-20 Year Treasury Bond ETF
106.28
+1.04%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
99.86
+0.93%
VAMO Cambria Value and Momentum ETF
30.08
+0.34%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
44.80
+0.79%
REZ iShares Residential and Multisector Real Estate ETF
86.93
+0.91%
USRT iShares Core U.S. REIT ETF
60.98
+0.88%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.51
+0.85%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.97
+0.82%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
79.73
+0.80%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
135.90
+0.79%
LGOV First Trust Long Duration Opportunities ETF
21.90
+0.78%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.31
+0.76%
KCE SPDR S&P Capital Markets ETF
132.18
+0.75%
IDX VanEck Indonesia Index ETF
17.61
+0.74%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
23.70
+0.72%
ITB iShares U.S. Home Construction ETF
127.16
+0.66%
FSTA Fidelity MSCI Consumer Staples Index ETF
50.94
+0.65%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
46.60
+0.64%
VDC Vanguard Consumer Staples Index Fund ETF Shares
217.87
+0.63%
VFMF Vanguard U.S. Multifactor ETF Shares
132.97
-0.01%
RFV Invesco S&P MidCap 400 Pure Value ETF
119.49
+0.13%
FUTY Fidelity MSCI Utilities Index ETF
51.76
+0.54%
REET iShares Global REIT ETF
26.17
+0.54%
VPU Vanguard Utilities Index Fund ETF Shares
173.72
+0.51%
IEF iShares 7-10 Year Treasury Bond ETF
96.18
+0.51%
PKB Invesco Building & Construction ETF
81.33
+0.51%
BAB Invesco Taxable Municipal Bond ETF
27.12
+0.52%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
105.61
+0.47%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.74
+0.46%
FBND Fidelity Total Bond ETF
46.24
+0.46%
XLU The Utilities Select Sector SPDR Fund
80.61
+0.45%
FXU First Trust Utilities AlphaDEX Fund
38.49
+0.44%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.30
+0.41%
IDU iShares U.S. Utilities ETF
102.16
+0.41%
FYX First Trust Small Cap Core AlphaDEX Fund
99.96
+0.40%
UITB VictoryShares Core Intermediate Bond ETF
47.33
+0.40%
BIV Vanguard Intermediate-Term Bond Index Fund
77.14
+0.39%
KORP American Century Diversified Corporate Bond ETF
47.64
+0.38%
JPIB JPMorgan International Bond Opportunities ETF
48.13
+0.15%
IYG iShares U.S. Financial Services ETF
73.97
+0.37%
MMIT NYLI MacKay Muni Intermediate ETF
24.42
+0.37%
FNCL Fidelity MSCI Financials Index ETF
66.34
+0.36%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.92
+0.36%
FYC First Trust Small Cap Growth AlphaDEX Fund
75.29
+0.36%
IAU iShares Gold Trust
50.28
+0.36%
IYK iShares US Consumer Staples ETF
70.32
+0.36%
BYLD iShares Yield Optimized Bond ETF
22.69
+0.35%
IGEB iShares Investment Grade Systematic Bond ETF
45.90
+0.35%
GLD SPDR?Gold Shares
245.92
+0.35%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.51
+0.34%
CMBS iShares CMBS ETF
48.04
+0.33%
HMOP Hartford Municipal Opportunities ETF
39.23
+0.33%
JCPB JPMorgan Core Plus Bond ETF
47.46
+0.33%
FMB First Trust Managed Municipal ETF
51.75
+0.33%
GRNB VanEck Green Bond ETF
24.26
+0.23%
SMIN iShares MSCI India Small-Cap ETF
85.71
+0.54%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
41.28
+0.31%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
98.13
+0.31%
VFH Vanguard Financials Index Fund ETF Shares
114.22
+0.30%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
82.71
+0.29%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.86
+0.28%
BBP Virtus LifeSci Biotech Products ETF
63.05
+0.28%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.62
+0.28%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
53.07
+0.26%
IEI iShares 3-7 Year Treasury Bond ETF
117.99
+0.26%
JMUB JPMorgan Municipal ETF
50.90
+0.26%
DWAS Invesco DWA SmallCap Momentum ETF
94.06
+0.26%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
108.46
+0.25%
IYF iShares U.S. Financials ETF
107.99
+0.24%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.71
+0.24%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.84
+0.23%
FXO First Trust Financials AlphaDEX Fund
53.09
+0.23%
RSPF Invesco S&P 500 Equal Weight Financials ETF
71.45
+0.22%
XLC The Communication Services Select Sector SPDR ETF Fund
91.05
+0.22%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.58
+0.22%
AGZ iShares Agency Bond ETF
109.60
+0.27%
XLY The Consumer Discretionary Select Sector SPDR Fund
197.87
+0.22%
XLF The Financial Select Sector SPDR Fund
46.90
+0.21%
AUSF Global X Adaptive U.S. Factor ETF
43.35
+0.23%
YLD Principal Active High Yield ETF
19.54
+0.88%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.21
+0.21%
LQDI iShares Inflation Hedged Corporate Bond ETF
26.66
+0.40%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
335.60
+0.20%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.67
+0.20%
NFLT Virtus Newfleet Multi-Sector Bond ETF
22.93
+0.20%
HYHG ProShares High Yield—Interest Rate Hedged
65.13
+0.08%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.20
+0.23%
FCOM Fidelity MSCI Communication Services Index ETF
55.65
+0.18%
TAXF American Century Diversified Municipal Bond ETF
51.02
+0.18%
MDYV SPDR?S&P?400 Mid Cap Value ETF
80.71
+0.17%
FNDA Schwab Fundamental U.S. Small Company ETF
29.96
+0.17%