ETF (EM15)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724428500 | 186.95 | 0.41 | 0.22 | 186.3 | 187.1 | 186.09 | 3815 |
| 1724342100 | 186.54 | -1.12 | -0.60 | 187.26 | 187.4 | 186.48 | 2606 |
| 1724255700 | 187.66 | 0.26 | 0.14 | 187.52 | 187.66 | 187.11 | 1747 |
| 1724169300 | 187.4 | 1.08 | 0.58 | 186.81 | 187.4 | 186.34 | 453 |
| 1724082900 | 186.32 | 0.02 | 0.01 | 186.95 | 187.3 | 186.3 | 275 |
| 1723823700 | 186.3 | -0.96 | -0.51 | 186.55 | 187.3 | 186.3 | 878 |
| 1723650900 | 187.26 | 0.06 | 0.03 | 187.15 | 187.31 | 186.8 | 740 |
| 1723564500 | 187.2 | 1.14 | 0.61 | 186.07 | 187.48 | 185.93 | 615 |
| 1723478100 | 186.06 | -0.03 | -0.02 | 185.63 | 186.06 | 185.55 | 391 |
| 1723218900 | 186.09 | 1.33 | 0.72 | 185.65 | 186.4 | 185.65 | 526 |
| 1723132500 | 184.76 | 0.11 | 0.06 | 185.64 | 185.8 | 184.31 | 453 |
| 1723046100 | 184.65 | -3.05 | -1.62 | 186.06 | 186.06 | 184.36 | 766 |
| 1722959700 | 187.7 | 0.91 | 0.49 | 186.05 | 188.1 | 186.05 | 659 |
| 1722873300 | 186.79 | -0.36 | -0.19 | 187 | 188.16 | 186.54 | 5571 |
| 1722614100 | 187.15 | 1.15 | 0.62 | 186.04 | 187.15 | 186.04 | 617 |
| 1722527700 | 186 | 1.14 | 0.62 | 184.85 | 186.29 | 184.74 | 3463 |
| 1722441300 | 184.86 | 1.17 | 0.64 | 183.78 | 184.86 | 183.76 | 852 |
| 1722354900 | 183.69 | 0.55 | 0.30 | 183.06 | 183.69 | 182.93 | 456 |
| 1722268500 | 183.14 | 1.44 | 0.79 | 182.49 | 183.79 | 182.2 | 873 |
| 1722009300 | 181.7 | 0.22 | 0.12 | 180.48 | 181.7 | 180.15 | 2720 |
| 1721922900 | 181.48 | 0.72 | 0.40 | 180.85 | 181.48 | 180.4 | 1488 |
| 1721836500 | 180.76 | -1.12 | -0.62 | 182 | 182 | 180.76 | 611 |
| 1721750100 | 181.88 | 0.26 | 0.14 | 181.18 | 181.91 | 181.18 | 1425 |
| 1721663700 | 181.62 | 0.33 | 0.18 | 180.85 | 181.64 | 180.85 | 1429 |
| 1721404500 | 181.29 | -1.73 | -0.95 | 182.3 | 182.37 | 181.29 | 191 |
| 1721318100 | 183.02 | -0.08 | -0.04 | 182.98 | 183.33 | 182.23 | 651 |
| 1721231700 | 183.1 | 0.51 | 0.28 | 183.24 | 183.25 | 182.6 | 1082 |
| 1721145300 | 182.59 | 1.5 | 0.83 | 182.1 | 182.93 | 182.1 | 505 |
| 1721058900 | 181.09 | 0.16 | 0.09 | 181.03 | 181.32 | 180.39 | 398 |
| 1720799700 | 180.93 | -0.52 | -0.29 | 180.45 | 180.93 | 180.21 | 335 |
| 1720713300 | 181.45 | 1.18 | 0.65 | 179.9 | 181.54 | 179.4 | 717 |
| 1720626900 | 180.27 | 1.56 | 0.87 | 180.32 | 180.33 | 180.08 | 280 |
| 1720540500 | 178.71 | -1.31 | -0.73 | 178.92 | 179.01 | 178.71 | 204 |
| 1720454100 | 180.02 | 1.03 | 0.58 | 178 | 180.12 | 178 | 8070 |
| 1720194900 | 178.99 | 1.57 | 0.88 | 178.48 | 178.99 | 178.02 | 1866 |
| 1720108500 | 177.42 | -0.23 | -0.13 | 177.4 | 177.66 | 177.3 | 313 |
| 1720022100 | 177.65 | 1.32 | 0.75 | 176.66 | 177.65 | 176.49 | 4229 |
| 1719935700 | 176.33 | 0.83 | 0.47 | 175.66 | 176.47 | 174.85 | 1831 |
| 1719849300 | 175.5 | -1.79 | -1.01 | 177.61 | 177.61 | 175.5 | 720 |
| 1719590100 | 177.29 | -1.32 | -0.74 | 178.36 | 178.36 | 177.07 | 485 |
| 1719503700 | 178.61 | -0.29 | -0.16 | 178.39 | 178.61 | 178.39 | 302 |
| 1719417300 | 178.9 | -1.39 | -0.77 | 180.57 | 180.57 | 178.9 | 1457 |
| 1719330900 | 180.29 | 0.08 | 0.04 | 180.97 | 181.15 | 180.29 | 377 |
| 1719244500 | 180.21 | -0.45 | -0.25 | 180.44 | 180.44 | 180.06 | 754 |
| 1718985300 | 180.66 | 1.02 | 0.57 | 181.1 | 181.86 | 180.16 | 652 |
| 1718898900 | 179.64 | -1.01 | -0.56 | 180.63 | 180.7 | 179.64 | 2998 |
| 1718812500 | 180.65 | -0.7 | -0.39 | 181.63 | 181.63 | 180.34 | 621 |
| 1718726100 | 181.35 | 0.87 | 0.48 | 180.73 | 182.07 | 180.62 | 1965 |
| 1718639700 | 180.48 | -0.8 | -0.44 | 182.43 | 182.43 | 180.15 | 1628 |
| 1718380500 | 181.28 | 2.44 | 1.36 | 179.97 | 181.58 | 179.97 | 1736 |
| 1718294100 | 178.84 | -0.14 | -0.08 | 178.92 | 179.15 | 178.41 | 2682 |
| 1718207700 | 178.98 | 2.59 | 1.47 | 176.85 | 178.98 | 176.85 | 1295 |
| 1718121300 | 176.39 | 0.03 | 0.02 | 176.35 | 176.39 | 174.4 | 7245 |
| 1718034900 | 176.36 | -2.61 | -1.46 | 178.61 | 178.61 | 176.36 | 2274 |
| 1717775700 | 178.97 | -2.04 | -1.13 | 180.86 | 180.86 | 178.73 | 931 |
| 1717689300 | 181.01 | -0.98 | -0.54 | 181.29 | 181.82 | 180.12 | 3228 |
| 1717602900 | 181.99 | 0.96 | 0.53 | 180.88 | 181.99 | 180.81 | 711 |
| 1717516500 | 181.03 | 0.97 | 0.54 | 180.63 | 181.93 | 180.56 | 971 |
| 1717430100 | 180.06 | 2.09 | 1.17 | 178 | 180.37 | 178 | 774 |
| 1717170900 | 177.97 | 1 | 0.57 | 177.39 | 178.24 | 176.45 | 1728 |
| 1717084500 | 176.97 | 0.07 | 0.04 | 177.2 | 177.24 | 176.61 | 623 |
| 1716998100 | 176.9 | -2.76 | -1.54 | 178.29 | 178.86 | 176.9 | 731 |
| 1716911700 | 179.66 | -1.56 | -0.86 | 181.35 | 181.35 | 179.52 | 1223 |
| 1716825300 | 181.22 | 1.73 | 0.96 | 179.94 | 181.26 | 179.84 | 971 |
| 1716566100 | 179.49 | 0.22 | 0.12 | 179.98 | 179.98 | 179.31 | 10201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
