Dark

CETFF
CS ETF MSCI ISHARES UCIT
stock OTC ETF

EOD

Jul 30, 2026

280.05USD+1.960%(+5.38)80

Pre-market

0.00USD-100.000%(-274.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	280.0499	280.0499	280.0499	280.0499	+1.960%	80	0.000%
2026-07-29	274.6673	274.6673	274.6673	274.6673	-0.511%	18	+1.960%
2026-07-28	276.0780	276.0780	276.0780	276.0780	-4.829%	14	+1.439%
2026-07-22	290.0850	290.0850	290.0850	290.0850	-0.562%	17	-3.459%
2026-07-21	291.7258	291.7258	291.7258	291.7258	+1.969%	14	-4.002%
2026-07-20	286.0930	286.0930	286.0930	286.0930	+1.585%	1,260	-2.112%
2026-07-17	281.8509	281.8509	281.6291	281.6291	-3.548%	1,279	-0.561%
2026-07-15	291.9882	291.9882	291.9882	291.9882	-0.612%	17	-4.089%
2026-07-14	293.7869	293.7869	293.7869	293.7869	-0.141%	14	-4.676%
2026-07-08	295.4777	295.4777	294.2028	294.2028	-0.888%	513	-4.811%
2026-07-07	294.5072	296.8397	294.5072	296.8397	-0.188%	110	-5.656%
2026-07-02	296.4082	297.4000	296.4082	297.4000	-2.284%	297	-5.834%
2026-07-01	304.3521	304.3521	304.3521	304.3521	-1.853%	16	-7.985%
2026-06-30	310.0979	310.0979	310.0979	310.0979	+0.325%	9,620	-9.690%
2026-06-25	309.0945	309.0945	309.0945	309.0945	+1.302%	31,828	-9.397%
2026-06-24	305.1225	305.1225	305.1225	305.1225	-0.635%	16	-8.217%
2026-06-23	307.0735	307.0735	307.0735	307.0735	-5.221%	13	-8.800%
2026-06-22	323.9880	323.9880	323.9880	323.9880	+3.005%	20	-13.562%
2026-06-17	314.5372	314.5372	314.5372	314.5372	+0.672%	16	-10.964%
2026-06-16	312.4362	312.4362	312.4362	312.4362	-0.713%	405	-10.366%
2026-06-15	314.6804	314.6804	314.6804	314.6804	+6.654%	10	-11.005%
2026-06-10	296.8184	297.4987	295.0475	295.0475	-1.457%	129	-5.083%
2026-06-09	300.7103	300.7103	299.2296	299.4097	+0.835%	334	-6.466%
2026-06-08	296.2381	296.9315	294.7726	296.9315	-0.215%	1,225	-5.685%
2026-06-05	299.1796	299.1796	297.5700	297.5700	-4.379%	54	-5.888%
2026-06-04	311.1972	311.1972	311.1972	311.1972	-1.648%	50	-10.009%
2026-06-03	316.3081	317.2048	316.3081	316.4116	-1.449%	172	-11.492%
2026-06-02	319.7298	321.4820	319.7298	321.0623	+1.604%	224	-12.774%
2026-06-01	315.9942	315.9942	315.9942	315.9942	+1.617%	48	-11.375%
2026-05-29	310.9655	310.9655	310.9655	310.9655	+0.636%	94	-9.942%
2026-05-28	309.0000	309.0000	309.0000	309.0000	+0.073%	60	-9.369%
2026-05-27	309.4847	309.4847	308.7143	308.7744	+4.567%	605	-9.303%
2026-05-22	295.2876	295.2876	295.2876	295.2876	+2.376%	100	-5.160%
2026-05-19	282.9314	288.4338	282.9314	288.4338	-0.969%	1,165	-2.907%
2026-05-18	291.2547	291.2547	291.2547	291.2547	+0.786%	415	-3.847%
2026-05-15	288.9845	288.9845	288.9845	288.9845	-3.147%	540	-3.092%
2026-05-13	298.3734	298.3734	298.3734	298.3734	+2.678%	1,550	-6.141%
2026-05-12	290.5914	290.5914	290.5914	290.5914	-3.975%	16	-3.628%
2026-05-11	302.6213	302.6213	302.6213	302.6213	+0.338%	574	-7.459%
2026-05-08	301.6008	301.6008	301.6008	301.6008	+0.880%	752	-7.146%
2026-05-07	300.0300	300.0700	298.9294	298.9695	+2.451%	3,799	-6.328%
2026-05-05	291.8175	291.8175	291.8175	291.8175	+4.627%	19,232	-4.033%
2026-04-30	279.2596	279.3296	278.9129	278.9129	+1.256%	3,445	+0.408%
2026-04-28	276.4882	276.9885	275.4534	275.4534	-0.255%	122	+1.669%
2026-04-21	276.1581	276.1581	276.1581	276.1581	+0.283%	15	+1.409%
2026-04-20	275.3777	275.3777	275.3777	275.3777	+0.889%	185	+1.697%
2026-04-16	272.9505	272.9505	272.9505	272.9505	+1.324%	15	+2.601%
2026-04-15	269.3847	269.3847	269.3847	269.3847	+4.175%	115	+3.959%
2026-04-09	258.5893	258.5893	258.5893	258.5893	+5.429%	17	+8.299%
2026-04-07	245.2726	245.2726	245.2726	245.2726	+0.936%	281	+14.179%
2026-04-02	242.9982	242.9982	242.9982	242.9982	-2.261%	16	+15.248%
2026-04-01	248.6200	248.6200	248.6200	248.6200	+2.152%	50	+12.642%
2026-03-26	244.0320	244.0320	243.3817	243.3817	-1.587%	932	+15.066%
2026-03-23	247.3063	247.3063	247.3063	247.3063	+0.778%	6,040	+13.240%
2026-03-20	245.3973	245.3973	245.3973	245.3973	-0.907%	325	+14.121%
2026-03-05	253.2030	253.2030	247.6444	247.6444	-1.960%	170	+13.085%
2026-03-03	252.5963	252.5963	252.5963	252.5963	-7.432%	859	+10.869%
2026-02-26	272.8764	272.8764	272.8764	272.8764	-0.430%	33,918	+2.629%
2026-02-24	274.0549	274.0549	274.0549	274.0549	+1.282%	13	+2.188%
2026-02-20	268.3241	270.5865	268.3241	270.5865	+2.069%	208	+3.497%
2026-02-18	265.1025	265.1025	265.1025	265.1025	+0.322%	113	+5.638%
2026-02-12	264.2521	264.2521	264.2521	264.2521	+0.702%	35	+5.978%
2026-02-10	262.7013	262.7013	262.4112	262.4112	+2.536%	203	+6.722%
2026-01-30	258.8000	258.8000	255.9209	255.9209	-0.736%	210	+9.428%
2026-01-29	257.6988	257.8189	257.6988	257.8189	-1.635%	604	+8.623%
2026-01-28	260.4202	262.1043	260.4202	262.1043	+1.152%	1,294	+6.847%
2026-01-27	258.6493	259.1195	258.6493	259.1195	+1.501%	202	+8.078%
2026-01-26	255.2876	255.2876	255.2876	255.2876	+1.972%	178	+9.700%
2026-01-21	250.3500	250.3500	250.3500	250.3500	+0.002%	1	+11.863%
2026-01-20	250.3452	250.3452	250.3452	250.3452	-1.422%	20	+11.865%
2026-01-15	253.9570	253.9570	253.9570	253.9570	+0.860%	80	+10.275%
2026-01-13	251.7915	251.7915	251.7915	251.7915	+1.503%	21	+11.223%
2026-01-09	247.4437	248.0640	247.4437	248.0640	-0.099%	271	+12.894%
2026-01-08	248.3100	248.3100	248.3100	248.3100	-0.807%	10	+12.782%
2026-01-07	250.3300	250.3300	250.3300	250.3300	+0.001%	1	+11.872%
2026-01-06	250.3283	250.3283	250.3283	250.3283	+4.916%	21	+11.873%
2025-12-30	238.5993	238.5993	238.5993	238.5993	+1.658%	21	+17.372%
2025-12-23	234.5072	234.7073	234.5072	234.7073	+0.130%	811	+19.319%
2025-12-22	234.4027	234.4027	234.4027	234.4027	+0.219%	2	+19.474%
2025-12-19	233.3967	233.8900	233.3967	233.8900	+2.104%	328	+19.736%
2025-12-16	229.8049	229.8049	229.0700	229.0700	-2.118%	86	+22.255%
2025-12-09	234.0270	234.0270	234.0270	234.0270	+0.309%	21	+19.666%
2025-12-02	233.3066	233.3066	233.3066	233.3066	+1.710%	21	+20.035%
2025-11-25	230.3452	230.3452	229.3847	229.3847	+1.880%	118	+22.087%
2025-11-21	225.1526	225.1526	225.1526	225.1526	-2.664%	270	+24.382%
2025-11-18	231.3156	231.3156	231.3156	231.3156	-2.690%	21	+21.068%
2025-11-14	237.7100	237.7100	237.7100	237.7100	+0.208%	63	+17.812%
2025-11-13	237.2161	237.2161	237.2161	237.2161	-1.275%	21	+18.057%
2025-11-11	238.6706	240.2785	238.6706	240.2785	+3.495%	1,376	+16.552%
2025-11-07	232.1639	232.1639	232.1639	232.1639	-1.785%	416	+20.626%
2025-11-06	237.2486	237.2486	236.3830	236.3830	-0.800%	235	+18.473%
2025-11-04	238.2891	238.2891	238.2891	238.2891	-1.002%	2,216	+17.525%
2025-10-30	240.7704	240.7704	240.7000	240.7000	+0.537%	815	+16.348%
2025-10-24	239.4144	239.4144	239.4144	239.4144	+1.810%	16	+16.973%
2025-10-22	235.9020	235.9020	235.1583	235.1583	-0.426%	94	+19.090%
2025-10-21	236.2081	236.3382	236.1635	236.1635	-0.996%	1,499	+18.583%
2025-10-20	238.5396	238.5396	238.5396	238.5396	+1.899%	9	+17.402%
2025-10-17	233.6500	234.0933	233.6500	234.0933	-0.397%	67	+19.632%
2025-10-16	235.0252	235.0252	235.0252	235.0252	+3.033%	10	+19.157%
2025-10-14	226.7634	228.1059	226.7634	228.1059	-3.020%	640	+22.772%
2025-10-08	235.2097	235.2097	235.2097	235.2097	+0.453%	3	+19.064%
2025-10-07	234.1485	234.1485	234.1485	234.1485	-0.475%	89	+19.604%
2025-10-03	235.2653	235.2653	235.2653	235.2653	+0.574%	4	+19.036%
2025-10-02	233.7711	233.9223	233.7711	233.9223	+2.554%	44	+19.719%
2025-09-23	228.0971	228.0971	228.0971	228.0971	-0.139%	42	+22.777%
2025-09-16	228.4135	228.4135	228.4135	228.4135	+0.799%	5	+22.607%
2025-09-15	226.6033	226.6033	226.6033	226.6033	+0.794%	310	+23.586%
2025-09-12	225.2826	225.2826	224.8175	224.8175	-0.280%	570	+24.568%
2025-09-11	225.4491	225.4491	225.4491	225.4491	+4.374%	239	+24.219%
2025-09-03	216.0003	216.0003	216.0003	216.0003	-0.125%	79	+29.653%
2025-08-18	216.2709	216.2709	216.2709	216.2709	+0.976%	65	+29.490%
2025-08-15	214.1800	214.1800	214.1800	214.1800	+0.770%	466	+30.754%
2025-08-12	212.5443	212.5443	212.5443	212.5443	+0.748%	22	+31.761%
2025-08-08	210.9655	210.9655	210.9655	210.9655	+0.057%	948	+32.747%
2025-07-30	211.1556	211.1556	210.8445	210.8445	+2.148%	168	+32.823%
2025-07-08	206.4100	206.4100	206.4100	206.4100	+0.199%	2	+35.677%
2025-07-07	206.0000	206.0000	206.0000	206.0000	-0.624%	10	+35.947%
2025-07-01	207.2936	207.2936	207.2936	207.2936	+0.516%	6,425	+35.098%
2025-06-25	206.2300	206.2300	206.2300	206.2300	+4.325%	634	+35.795%
2025-06-06	197.6811	197.6811	197.6811	197.6811	+2.209%	58	+41.668%
2025-06-03	193.4084	193.4084	193.4084	193.4084	+0.826%	1,624	+44.797%
2025-05-30	191.8240	191.8240	191.8240	191.8240	-1.086%	10	+45.993%
2025-05-27	193.9300	193.9300	193.9300	193.9300	+7.446%	124	+44.408%
2025-05-02	180.4900	180.4900	180.4900	180.4900	-0.000%	2	+55.161%
2025-04-29	180.4903	180.4903	180.4903	180.4903	+0.702%	282	+55.161%
2025-04-28	179.2318	179.2318	179.2318	179.2318	-0.452%	31	+56.250%
2025-04-24	179.4197	181.0500	179.4197	180.0448	-0.555%	75	+55.545%
2025-04-23	179.7701	181.0505	179.7701	181.0505	+2.978%	29	+54.681%
2025-04-22	176.4682	176.4682	175.8149	175.8149	+1.539%	11	+59.287%
2025-04-21	175.6717	175.6717	173.1503	173.1503	-1.075%	6,213	+61.738%
2025-04-17	175.5978	175.5978	174.8525	175.0324	+0.725%	380	+59.999%
2025-04-16	173.7069	173.7731	173.7069	173.7731	-1.371%	120	+61.158%
2025-04-15	175.9120	176.1881	175.9120	176.1881	+0.801%	11	+58.949%
2025-04-14	175.7979	175.7979	174.7879	174.7879	+0.498%	79	+60.223%
2025-04-11	172.5363	173.9225	172.5363	173.9225	+2.160%	97	+61.020%
2025-04-10	170.2451	170.2451	170.2451	170.2451	+1.013%	11	+64.498%
2025-04-09	161.4007	168.5372	161.4007	168.5372	+1.649%	653	+66.165%
2025-04-08	165.8029	165.8029	165.8029	165.8029	+1.604%	118	+68.905%
2025-04-07	161.9310	166.6333	161.9310	163.1848	-5.072%	4,759	+71.615%
2025-04-04	172.5637	172.5637	169.6073	171.9045	-5.511%	10,192	+62.910%
2025-04-03	181.5608	181.9303	180.9905	181.9303	-1.233%	9,552	+53.933%
2025-04-02	184.2021	184.2021	184.2021	184.2021	-0.486%	16	+52.034%
2025-04-01	183.4717	185.1020	183.4717	185.1020	+1.592%	1,836	+51.295%
2025-03-31	182.2011	182.2011	182.2011	182.2011	-3.533%	5	+53.704%
2025-03-25	188.8744	188.8744	188.8744	188.8744	-0.422%	149	+48.273%
2025-03-19	189.6756	189.6756	189.6756	189.6756	-0.362%	60	+47.647%
2025-03-18	190.3652	190.3652	190.3652	190.3652	+0.338%	133	+47.112%
2025-03-17	189.7243	189.7243	189.7243	189.7243	+2.875%	12	+47.609%
2025-03-13	184.4222	184.4222	184.4222	184.4222	-0.636%	162	+51.853%
2025-03-12	185.2573	185.6028	185.2573	185.6028	+0.903%	2,928	+50.887%
2025-03-11	184.3978	184.3978	183.8980	183.9420	-1.917%	314	+52.249%
2025-03-06	187.5362	187.5362	187.5362	187.5362	+2.817%	20	+49.331%
2025-03-04	183.0444	183.8514	182.3974	182.3974	+1.868%	87	+53.538%
2025-03-03	179.0531	179.0531	179.0531	179.0531	-1.267%	2	+56.406%
2025-02-28	181.3507	181.3507	181.3507	181.3507	-5.300%	219	+54.424%
2025-02-27	191.5000	191.5000	191.5000	191.5000	+0.261%	2	+46.240%
2025-02-26	189.2173	191.0019	189.2173	191.0019	+1.969%	17	+46.622%
2025-02-25	187.3137	187.3137	187.3137	187.3137	-1.819%	175	+49.508%
2025-02-21	190.7846	190.7846	190.7846	190.7846	+4.833%	44	+46.789%
2025-02-13	181.9897	181.9897	181.9897	181.9897	+0.339%	11	+53.882%
2025-02-11	181.3745	181.3745	181.3745	181.3745	-0.282%	2	+54.404%
2025-02-10	181.8883	181.8883	181.8883	181.8883	+0.747%	9	+53.968%
2025-02-06	180.5397	180.5397	180.5397	180.5397	+1.041%	21	+55.118%
2025-02-03	178.6789	178.6789	178.6789	178.6789	-0.279%	27	+56.734%
2025-01-30	179.1796	179.1796	179.1796	179.1796	+0.696%	153	+56.296%
2025-01-29	177.9410	177.9410	177.9410	177.9410	+1.540%	7	+57.384%
2025-01-28	175.3323	175.3323	175.2429	175.2429	-2.099%	2	+59.807%
2025-01-24	179.5098	179.5098	179.0004	179.0004	+0.797%	9,563	+56.452%
2025-01-22	178.2791	178.2791	177.5858	177.5858	+0.307%	94	+57.698%
2025-01-21	177.0414	177.0414	177.0414	177.0414	+0.854%	330	+58.183%
2025-01-16	175.5422	175.5422	175.5422	175.5422	+0.630%	950	+59.534%
2025-01-15	174.4427	174.4427	174.4427	174.4427	+3.136%	1	+60.540%
2025-01-13	168.8943	169.1378	168.8943	169.1378	-2.172%	11	+65.575%
2025-01-10	172.8935	172.8935	172.8935	172.8935	-1.124%	83	+61.978%
2025-01-08	174.8585	174.8585	174.8585	174.8585	-1.303%	310	+60.158%
2025-01-03	177.1662	177.1662	177.1662	177.1662	+0.157%	6	+58.072%
2025-01-02	176.8884	176.8884	176.8884	176.8884	-0.456%	474	+58.320%
2024-12-30	178.0081	178.0081	177.6988	177.6988	-0.986%	592	+57.598%
2024-12-20	176.8584	179.4675	176.8584	179.4675	-0.062%	372	+56.045%
2024-12-19	178.5993	179.5782	178.5993	179.5782	-0.088%	646	+55.949%
2024-12-18	179.9100	180.8395	179.7372	179.7372	-1.270%	7,481	+55.811%
2024-12-13	182.0489	182.0489	182.0489	182.0489	-0.356%	1,550	+53.832%
2024-12-10	182.6986	182.6986	182.6986	182.6986	-2.031%	263	+53.285%
2024-12-09	186.4862	186.4862	186.4862	186.4862	+3.141%	11,888	+50.172%
2024-12-05	181.9610	181.9610	180.8072	180.8072	+0.242%	35	+54.889%
2024-12-03	179.1104	180.3702	179.1104	180.3702	+0.094%	163	+55.264%
2024-12-02	180.2001	180.2001	180.2001	180.2001	+0.823%	144	+55.411%
2024-11-29	177.3913	178.7294	177.3913	178.7294	-0.595%	56	+56.689%
2024-11-25	179.7999	179.7999	179.7999	179.7999	+0.424%	2,516	+55.756%
2024-11-22	179.6898	179.6898	179.0404	179.0404	+0.302%	621	+56.417%
2024-11-21	178.5020	178.5020	178.5020	178.5020	-0.744%	15	+56.889%
2024-11-14	179.8399	179.8399	179.8399	179.8399	-0.322%	221	+55.722%
2024-11-13	180.7204	180.7204	180.4202	180.4202	-2.789%	170	+55.221%
2024-11-11	186.2631	186.2631	185.5128	185.5969	-3.002%	398	+50.891%
2024-11-07	191.4457	191.4457	191.3414	191.3414	+2.293%	3,215	+46.361%
2024-11-04	187.0522	187.0522	187.0522	187.0522	-0.295%	107	+49.718%
2024-11-01	187.6938	188.1241	187.6061	187.6061	-0.755%	169	+49.275%
2024-10-29	189.0339	189.0339	189.0339	189.0339	+4.151%	12,788	+48.148%
2024-09-19	181.5000	181.5000	181.5000	181.5000	+1.148%	50	+54.297%
2024-09-17	179.4400	179.4400	179.4400	179.4400	-0.592%	400	+56.069%
2024-08-26	180.5092	180.5092	180.5092	180.5092	+3.325%	11,612	+55.144%
2024-08-13	174.7000	174.7000	174.7000	174.7000	+4.234%	177	+60.303%
2024-08-06	167.6037	167.6037	167.6037	167.6037	-4.922%	362	+67.091%
2024-06-14	176.2800	176.2800	176.2800	176.2800	+3.257%	153	+58.867%
2024-05-31	170.7200	170.7200	170.7200	170.7200	-1.227%	150	+64.040%
2024-05-30	172.8400	172.8400	172.8400	172.8400	+1.475%	156	+62.028%
2024-05-09	170.3278	170.3278	170.3278	170.3278	+1.749%	165	+64.418%
2024-05-02	166.5167	167.4000	166.5167	167.4000	+1.220%	193	+67.294%
2024-04-30	165.3827	165.3827	165.3827	165.3827	+2.709%	300	+69.334%
2024-04-23	161.0205	161.0205	161.0205	161.0205	+0.493%	385	+73.922%
2024-04-18	160.2298	160.2298	160.2298	160.2298	+0.754%	55	+74.780%
2024-04-17	159.0304	159.0304	159.0304	159.0304	-0.445%	2,065	+76.098%
2024-04-16	159.7410	159.7410	159.7410	159.7410	-4.402%	27	+75.315%
2024-04-09	167.0964	167.0964	167.0964	167.0964	+0.517%	265	+67.598%
2024-04-08	166.2368	166.2368	166.2368	166.2368	+0.754%	100	+68.464%
2024-04-03	164.9925	164.9925	164.9925	164.9925	+0.782%	91	+69.735%
2024-03-22	163.7119	163.7119	163.7119	163.7119	+0.829%	1,000	+71.063%
2024-03-20	162.3659	162.3659	162.3659	162.3659	+0.250%	89	+72.481%
2024-03-19	162.1311	162.1311	161.9613	161.9613	-1.404%	185	+72.912%
2024-03-18	164.2678	164.2678	164.2678	164.2678	+0.411%	30	+70.484%
2024-03-14	163.5949	163.5949	163.5949	163.5949	+1.574%	100	+71.185%
2024-03-04	161.0594	161.0594	161.0594	161.0594	+1.461%	8	+73.880%
2024-02-29	158.7400	158.7400	158.7400	158.7400	+3.853%	726	+76.420%
2024-02-08	152.8500	152.8500	152.8500	152.8500	+0.576%	69	+83.219%
2024-02-05	152.0139	152.0139	151.9740	151.9740	+0.119%	71	+84.275%
2024-02-02	151.7941	151.7941	151.7941	151.7941	-0.146%	468	+84.493%
2024-02-01	152.0160	152.0160	152.0160	152.0160	-1.222%	71	+84.224%
2024-01-26	153.3167	153.8970	153.3167	153.8970	+2.660%	6	+81.972%
2024-01-22	150.7454	150.7454	149.9091	149.9091	-0.057%	2,319	+86.813%
2024-01-18	149.9950	149.9950	149.9950	149.9950	-1.511%	402	+86.706%
2024-01-16	152.2962	152.2962	152.2962	152.2962	-0.973%	21	+83.885%
2024-01-10	154.5673	154.5673	153.7931	153.7931	+0.048%	443	+82.095%
2024-01-09	153.7194	153.7194	153.7194	153.7194	-2.523%	52	+82.183%
2024-01-02	158.3292	158.3292	157.6989	157.6989	+0.561%	4,473	+77.585%
2023-12-27	157.2086	157.2086	156.8184	156.8184	+0.843%	3,341	+78.582%
2023-12-21	155.5078	155.5078	155.5078	155.5078	+0.608%	1,550	+80.087%
2023-12-15	155.8079	155.8079	154.5686	154.5686	-0.725%	1,529	+81.182%
2023-12-14	155.6979	155.6979	155.6979	155.6979	+2.139%	3	+79.867%
2023-12-12	152.4369	152.4369	152.4369	152.4369	+0.186%	126	+83.715%
2023-12-06	152.1539	152.1539	152.1539	152.1539	+0.901%	55	+84.057%
2023-12-05	150.7946	150.7946	150.7946	150.7946	-1.594%	20	+85.716%
2023-12-01	153.2366	153.2366	153.2366	153.2366	-0.384%	12	+82.757%
2023-11-24	153.8269	153.8269	153.8269	153.8269	+0.327%	42	+82.055%
2023-11-22	153.3256	153.3256	153.3256	153.3256	-1.102%	99	+82.650%
2023-11-20	155.0343	155.0343	155.0343	155.0343	+1.947%	2,250	+80.637%
2023-11-06	152.0739	152.0739	152.0739	152.0739	+5.563%	11	+84.154%
2023-10-25	144.0600	144.0600	144.0600	144.0600	-0.111%	269	+94.398%
2023-10-23	144.2201	144.2201	144.2201	144.2201	-1.602%	48	+94.182%
2023-10-18	146.7317	146.7317	146.5684	146.5684	-2.434%	2,891	+91.071%
2023-10-16	150.2251	150.2251	150.2251	150.2251	-0.681%	3	+86.420%
2023-10-12	151.1356	151.2556	151.1356	151.2556	+0.088%	29	+85.150%
2023-10-10	151.1226	151.1226	151.1226	151.1226	+1.258%	270	+85.313%
2023-09-21	149.2553	149.2553	149.2453	149.2453	-3.668%	415	+87.644%
2023-09-14	154.9275	154.9275	154.9275	154.9275	+1.138%	260	+80.762%
2023-09-07	153.1848	153.1848	153.1848	153.1848	-1.446%	181	+82.818%
2023-09-05	155.4322	155.4322	155.4322	155.4322	-0.173%	17	+80.175%
2023-09-01	155.7021	155.7021	155.7021	155.7021	+0.687%	25	+79.863%
2023-08-31	154.6400	154.6400	154.6400	154.6400	+0.971%	23	+81.098%
2023-08-24	153.1534	153.1534	153.1534	153.1534	+2.466%	50	+82.856%
2023-08-21	149.4673	149.4673	149.4673	149.4673	-0.703%	24	+87.365%
2023-08-18	150.5251	150.5251	150.5251	150.5251	-0.910%	2,830	+86.049%
2023-08-17	153.0565	153.0565	151.9078	151.9078	-0.050%	561	+84.355%
2023-08-16	151.9840	151.9840	151.9840	151.9840	-3.722%	106	+84.263%
2023-08-09	157.8600	157.8600	157.8600	157.8600	-1.597%	9	+77.404%
2023-08-04	160.4216	160.4216	160.4216	160.4216	+0.862%	6	+74.571%
2023-08-02	159.3303	159.5098	159.0504	159.0504	-2.725%	7,110	+76.076%
2023-08-01	163.1816	163.5064	163.1816	163.5064	-1.265%	97	+71.278%
2023-07-28	165.6018	165.6018	165.6018	165.6018	+2.363%	547	+69.110%
2023-07-25	161.7791	161.7791	161.7791	161.7791	+2.326%	70	+73.106%
2023-07-21	158.1009	158.1009	158.1009	158.1009	-1.205%	138	+77.134%
2023-07-18	160.0299	160.0299	160.0299	160.0299	+2.354%	67	+74.998%
2023-07-11	156.3500	156.3500	156.3500	156.3500	+1.058%	1,282	+79.117%
2023-07-07	154.7136	154.7136	154.7136	154.7136	+0.179%	24	+81.012%
2023-06-28	154.4372	154.4372	154.4372	154.4372	-0.252%	1	+81.336%
2023-06-26	154.8274	154.8274	154.8274	154.8274	+1.336%	200	+80.879%
2023-06-23	152.6008	152.7867	152.6008	152.7867	-2.497%	37	+83.295%
2023-06-20	156.7000	156.7000	156.7000	156.7000	+1.543%	482	+78.717%
2023-06-07	154.3187	154.3187	154.3187	154.3187	+0.392%	230	+81.475%
2023-06-05	153.7155	153.7155	153.7155	153.7155	+0.793%	33	+82.187%
2023-05-26	152.5063	152.5063	152.5063	152.5063	+1.742%	20	+83.632%
2023-05-24	149.8950	149.8950	149.8950	149.8950	-1.485%	105	+86.831%
2023-05-23	152.1539	152.1539	152.1539	152.1539	-1.079%	6	+84.057%
2023-05-22	153.8130	153.8130	153.8130	153.8130	+0.793%	470	+82.072%
2023-05-19	152.6025	152.6025	152.6025	152.6025	-0.442%	4	+83.516%
2023-05-17	153.2803	153.2803	153.2803	153.2803	+0.011%	203	+82.704%
2023-05-09	153.2632	153.2632	153.2632	153.2632	+1.141%	3	+82.725%
2023-05-02	151.5336	151.5336	151.5336	151.5336	-3.032%	217	+84.810%
2023-04-11	156.2718	156.2718	156.2718	156.2718	+0.218%	120	+79.207%
2023-04-04	155.9320	155.9320	155.9320	155.9320	-0.692%	8	+79.597%
2023-03-30	157.0185	157.0185	157.0185	157.0185	+0.991%	3,180	+78.355%
2023-03-29	155.4777	155.4777	155.4777	155.4777	+1.108%	300	+80.122%
2023-03-24	153.7737	153.7737	153.7737	153.7737	+2.175%	7	+82.118%
2023-03-21	151.0509	151.0509	150.5000	150.5000	+0.881%	166	+86.080%
2023-03-13	149.1854	149.1854	149.1854	149.1854	-0.781%	320	+87.719%
2023-03-10	150.3603	150.3603	150.3603	150.3603	-0.424%	15	+86.253%
2023-03-09	151.4000	151.4000	151.0000	151.0000	-3.066%	470	+85.464%
2023-02-23	155.7757	155.7757	155.7757	155.7757	-1.194%	11	+79.778%
2023-02-15	157.6575	157.6575	157.6575	157.6575	-1.930%	13	+77.632%
2023-02-08	160.7606	160.7606	160.7606	160.7606	+0.513%	224	+74.203%
2023-02-07	159.9398	159.9398	159.9398	159.9398	-3.120%	12	+75.097%
2023-02-02	164.6400	165.0900	164.6400	165.0900	+6.510%	1,429	+69.635%
2023-02-01	155.0000	155.0000	155.0000	155.0000	-4.439%	74	+80.677%
2023-01-31	162.8714	162.8714	162.2000	162.2000	-2.583%	58	+72.657%
2023-01-25	166.5000	166.5000	166.5000	166.5000	+1.050%	14	+68.198%
2023-01-20	164.7700	164.7700	164.7700	164.7700	+1.096%	525	+69.964%
2023-01-17	162.9841	162.9841	162.9841	162.9841	+0.205%	2,673	+71.827%
2023-01-13	162.6500	162.6500	162.6500	162.6500	+0.799%	489	+72.179%
2023-01-12	161.3612	161.3612	161.3612	161.3612	+0.062%	660	+73.555%
2023-01-11	160.0799	161.2613	160.0799	161.2613	+7.712%	27	+73.662%
2022-12-29	150.2500	150.2500	149.7151	149.7151	+1.654%	38	+87.055%
2022-12-27	147.2796	147.2796	147.2796	147.2796	-0.116%	34	+90.148%
2022-12-22	147.4500	147.4500	147.4500	147.4500	-0.536%	3,446	+89.929%
2022-12-21	148.2441	148.2441	148.2441	148.2441	+0.558%	262	+88.911%
2022-12-15	149.5748	149.5748	147.4218	147.4218	-3.139%	1,008	+89.965%
2022-12-08	152.2000	152.2000	152.2000	152.2000	+0.132%	216	+84.001%
2022-12-02	152.0000	152.0000	152.0000	152.0000	+5.009%	48	+84.243%
2022-11-29	144.7500	144.7500	144.7500	144.7500	+0.451%	212	+93.471%
2022-11-28	144.1000	144.1000	144.1000	144.1000	+1.053%	7,010	+94.344%
2022-11-17	142.5987	142.5987	142.5987	142.5987	+5.123%	182	+96.390%
2022-11-07	135.6500	135.6500	135.6500	135.6500	+5.977%	3,566	+106.450%
2022-11-03	128.0000	128.0000	128.0000	128.0000	0.000%	3,125	+118.789%
2022-11-02	128.0000	128.0000	128.0000	128.0000	+1.951%	278	+118.789%
2022-10-28	125.5500	125.5500	125.5500	125.5500	-3.719%	57	+123.058%
2022-10-18	130.4000	130.4000	130.4000	130.4000	-0.458%	137	+114.762%
2022-10-12	131.0000	131.0000	131.0000	131.0000	-4.262%	269	+113.779%
2022-10-05	136.8315	136.8315	136.8315	136.8315	+2.355%	34	+104.668%
2022-09-30	133.6836	133.6836	133.6836	133.6836	-2.875%	2,075	+109.487%
2022-09-23	137.5312	137.6411	137.5312	137.6411	-8.544%	9	+103.464%
2022-09-02	150.5004	150.5004	150.5004	150.5004	-1.634%	10	+86.079%
2022-08-29	153.0000	153.0000	153.0000	153.0000	-1.778%	201	+83.039%
2022-08-18	155.7700	155.7700	155.7700	155.7700	+0.141%	7	+79.784%
2022-08-10	155.5500	155.5500	155.5500	155.5500	+1.402%	16	+80.039%
2022-07-11	154.0000	154.0000	153.4000	153.4000	-2.455%	1,221	+82.562%
2022-07-07	157.2613	157.2613	157.2613	157.2613	+3.325%	11	+78.079%
2022-07-05	152.2000	152.2000	152.2000	152.2000	-2.983%	8	+84.001%
2022-06-30	156.8800	156.8800	156.8800	156.8800	-0.076%	1,774	+78.512%
2022-05-26	157.0000	157.0000	157.0000	157.0000	+0.835%	1,150	+78.376%
2022-05-17	155.7000	155.7000	155.7000	155.7000	-3.429%	238	+79.865%
2022-05-03	161.2293	161.2293	161.2293	161.2293	-2.669%	382	+73.697%
2022-04-19	165.6500	165.6500	165.6500	165.6500	-1.496%	189	+69.061%
2022-04-13	168.1659	168.1659	168.1659	168.1659	-2.172%	38	+66.532%
2022-03-31	171.9000	171.9000	171.9000	171.9000	+1.416%	1,541	+62.914%
2022-03-17	169.5000	169.5000	169.5000	169.5000	-9.479%	848	+65.221%
2022-02-17	188.4000	188.4000	187.0000	187.2500	+0.672%	457	+49.559%
2022-02-08	187.4376	187.4376	185.5627	186.0000	+0.892%	217	+50.564%
2022-02-03	184.3555	184.3555	184.3555	184.3555	+0.176%	455	+51.908%
2022-01-31	184.0320	184.0320	184.0320	184.0320	+3.530%	67	+52.175%
2022-01-28	177.7388	177.7576	177.4887	177.7576	-8.347%	1,069	+57.546%
2022-01-20	193.9469	193.9469	193.9469	193.9469	+1.970%	8	+44.395%
2022-01-18	190.4352	190.4352	190.2000	190.2000	-1.454%	858	+47.240%
2022-01-14	193.0065	193.0065	193.0065	193.0065	-1.022%	110	+45.099%
2022-01-13	195.0000	195.0000	195.0000	195.0000	+4.115%	18	+43.615%
2022-01-06	186.8226	187.2936	186.8226	187.2936	-2.186%	1,817	+49.525%
2022-01-04	189.6500	191.4796	189.6500	191.4796	0.000%	8,645	+46.256%

.dark-mode .RcJ4GP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RcJ4GP{ color: #333333; background-color: white; border: 2px solid #333333; }CETFFCS ETF MSCI ISHARES UCITstock OTC ETF

CETFF
CS ETF MSCI ISHARES UCIT
stock OTC ETF