Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETFMIB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 34.88 | 0.16 | 0.45% | 34.795 | 35.085 | 34.68 | 17,113 |
| Jul 17 2024 | 34.725 | 0.00 | 0.00% | 34.695 | 34.765 | 34.54 | 6,591 |
| Jul 16 2024 | 34.725 | -0.02 | -0.06% | 34.515 | 34.735 | 34.36 | 34,382 |
| Jul 15 2024 | 34.745 | -0.21 | -0.59% | 34.74 | 34.89 | 34.695 | 24,101 |
| Jul 12 2024 | 34.95 | 0.29 | 0.84% | 34.77 | 34.955 | 34.74 | 18,736 |
| Jul 11 2024 | 34.66 | 0.03 | 0.10% | 34.67 | 34.775 | 34.57 | 14,172 |
| Jul 10 2024 | 34.625 | 0.49 | 1.44% | 34.29 | 34.625 | 34.27 | 23,993 |
| Jul 09 2024 | 34.135 | -0.23 | -0.67% | 34.295 | 34.41 | 34.125 | 9,447 |
| Jul 08 2024 | 34.365 | 0.09 | 0.26% | 34.245 | 34.76 | 34.245 | 81,570 |
| Jul 05 2024 | 34.275 | -0.17 | -0.49% | 34.49 | 34.65 | 34.18 | 59,805 |
| Jul 04 2024 | 34.445 | 0.24 | 0.70% | 34.305 | 34.45 | 34.305 | 21,243 |
| Jul 03 2024 | 34.205 | 0.41 | 1.21% | 33.975 | 34.28 | 33.95 | 28,107 |
| Jul 02 2024 | 33.795 | -0.25 | -0.72% | 33.86 | 33.875 | 33.60 | 16,015 |
| Jul 01 2024 | 34.04 | 0.59 | 1.76% | 34.105 | 34.14 | 33.85 | 38,172 |
| Jun 28 2024 | 33.45 | -0.04 | -0.12% | 33.60 | 33.67 | 33.37 | 34,264 |
| Jun 27 2024 | 33.49 | -0.39 | -1.14% | 33.84 | 33.84 | 33.48 | 11,530 |
| Jun 26 2024 | 33.875 | -0.12 | -0.35% | 34.09 | 34.13 | 33.775 | 24,516 |
| Jun 25 2024 | 33.995 | -0.18 | -0.51% | 34.115 | 34.155 | 33.97 | 33,763 |
| Jun 24 2024 | 34.17 | 0.58 | 1.73% | 33.80 | 34.175 | 33.755 | 41,134 |
| Jun 21 2024 | 33.59 | -0.32 | -0.94% | 33.74 | 33.76 | 33.375 | 86,668 |
| Jun 20 2024 | 33.91 | 0.45 | 1.36% | 33.505 | 33.935 | 33.505 | 29,020 |
| Jun 19 2024 | 33.455 | -0.09 | -0.27% | 33.525 | 33.73 | 33.455 | 38,630 |
| Jun 18 2024 | 33.545 | 0.41 | 1.22% | 33.50 | 33.58 | 33.345 | 44,138 |
| Jun 17 2024 | 33.14 | 0.23 | 0.71% | 33.15 | 33.32 | 32.84 | 97,748 |
| Jun 14 2024 | 32.905 | -0.93 | -2.73% | 33.805 | 33.805 | 32.71 | 113,770 |
| Jun 13 2024 | 33.83 | -0.76 | -2.18% | 34.525 | 34.525 | 33.82 | 35,159 |
| Jun 12 2024 | 34.585 | 0.44 | 1.27% | 34.245 | 34.615 | 34.245 | 22,280 |
| Jun 11 2024 | 34.15 | -0.61 | -1.75% | 34.885 | 34.885 | 33.99 | 16,576 |
| Jun 10 2024 | 34.76 | -0.20 | -0.56% | 34.65 | 34.765 | 34.485 | 15,749 |
| Jun 07 2024 | 34.955 | -0.13 | -0.36% | 35.14 | 35.14 | 34.75 | 27,288 |
| Jun 06 2024 | 35.08 | 0.31 | 0.91% | 34.95 | 35.115 | 34.78 | 11,566 |
| Jun 05 2024 | 34.765 | 0.20 | 0.59% | 34.71 | 34.955 | 34.665 | 12,291 |
| Jun 04 2024 | 34.56 | -0.38 | -1.09% | 34.805 | 34.805 | 34.415 | 28,004 |
| Jun 03 2024 | 34.94 | 0.21 | 0.62% | 35.055 | 35.08 | 34.93 | 25,545 |
| May 31 2024 | 34.725 | 0.03 | 0.09% | 34.76 | 34.77 | 34.60 | 17,369 |
| May 30 2024 | 34.695 | 0.27 | 0.77% | 34.37 | 34.715 | 34.37 | 7,781 |
| May 29 2024 | 34.43 | -0.50 | -1.42% | 34.855 | 34.88 | 34.36 | 68,825 |
| May 28 2024 | 34.925 | -0.07 | -0.20% | 35.115 | 35.14 | 34.80 | 13,566 |
| May 27 2024 | 34.995 | 0.24 | 0.71% | 34.78 | 34.995 | 34.755 | 11,937 |
| May 24 2024 | 34.75 | 0.02 | 0.04% | 34.46 | 34.78 | 34.30 | 83,551 |
| May 23 2024 | 34.735 | 0.02 | 0.06% | 34.785 | 34.89 | 34.62 | 56,236 |
| May 22 2024 | 34.715 | -0.14 | -0.40% | 34.75 | 34.82 | 34.665 | 134,258 |
| May 21 2024 | 34.855 | -0.23 | -0.66% | 34.925 | 34.925 | 34.635 | 83,360 |
| May 20 2024 | 35.085 | -0.11 | -0.30% | 35.41 | 35.41 | 35.085 | 48,929 |
| May 17 2024 | 35.19 | -0.02 | -0.04% | 35.18 | 35.24 | 35.13 | 12,444 |
| May 16 2024 | 35.205 | 0.04 | 0.11% | 35.175 | 35.26 | 35.11 | 23,509 |
| May 15 2024 | 35.165 | 0.22 | 0.63% | 35.08 | 35.17 | 34.98 | 130,534 |
| May 14 2024 | 34.945 | 0.35 | 1.03% | 34.635 | 34.99 | 34.605 | 22,338 |
| May 13 2024 | 34.59 | 0.18 | 0.51% | 34.425 | 34.60 | 34.415 | 50,807 |
| May 10 2024 | 34.415 | 0.30 | 0.88% | 34.30 | 34.525 | 34.30 | 14,601 |
| May 09 2024 | 34.115 | 0.18 | 0.53% | 33.975 | 34.115 | 33.80 | 9,966 |
| May 08 2024 | 33.935 | -0.08 | -0.22% | 34.025 | 34.075 | 33.77 | 34,359 |
| May 07 2024 | 34.01 | 0.27 | 0.80% | 33.975 | 34.135 | 33.855 | 67,365 |
| May 06 2024 | 33.74 | 0.31 | 0.91% | 33.535 | 33.84 | 33.505 | 30,236 |
| May 03 2024 | 33.435 | -0.12 | -0.36% | 33.665 | 33.675 | 33.38 | 57,658 |
| May 02 2024 | 33.555 | -0.05 | -0.15% | 33.55 | 33.64 | 33.50 | 65,663 |
| Apr 30 2024 | 33.605 | -0.48 | -1.41% | 34.10 | 34.10 | 33.56 | 82,696 |
| Apr 29 2024 | 34.085 | 0.09 | 0.25% | 34.205 | 34.205 | 33.98 | 44,937 |
| Apr 26 2024 | 34.00 | 0.25 | 0.74% | 33.955 | 34.11 | 33.885 | 19,244 |
| Apr 25 2024 | 33.75 | -0.28 | -0.81% | 34.025 | 34.07 | 33.515 | 78,142 |
| Apr 24 2024 | 34.025 | -0.12 | -0.34% | 34.33 | 34.335 | 33.965 | 120,398 |
| Apr 23 2024 | 34.14 | 0.66 | 1.97% | 33.645 | 34.155 | 33.645 | 160,211 |
| Apr 22 2024 | 33.48 | 0.26 | 0.80% | 33.545 | 33.60 | 33.25 | 34,753 |
