ETF (EM710)
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 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 167.04 | -0.71 | -0.42 | 167.69 | 167.69 | 167.04 | 7244 |
| 1734713700 | 167.75 | 0.35 | 0.21 | 167.85 | 167.85 | 167.19999 | 5845 |
| 1734627300 | 167.4 | -0.74 | -0.44 | 167.51 | 167.65 | 167.13 | 5466 |
| 1734540900 | 168.14 | -0.26 | -0.15 | 168.28 | 168.28 | 167.85 | 43782 |
| 1734454500 | 168.4 | 0.13 | 0.08 | 168.04 | 168.46 | 167.87 | 3774 |
| 1734368100 | 168.27 | 0.02 | 0.01 | 168.3 | 168.41 | 167.96 | 5196 |
| 1734108900 | 168.25 | -0.89 | -0.53 | 168.94 | 168.94 | 168.25 | 6184 |
| 1734022500 | 169.14 | -0.81 | -0.48 | 170.11 | 170.13 | 169.08 | 7699 |
| 1733936100 | 169.95 | -0.12 | -0.07 | 170.28 | 170.49 | 169.93 | 6769 |
| 1733849700 | 170.07 | 0.01 | 0.01 | 169.95 | 170.36 | 169.8 | 4509 |
| 1733763300 | 170.06 | 0.01 | 0.01 | 170.46 | 170.56 | 170.04 | 8438 |
| 1733504100 | 170.05 | -0.05 | -0.03 | 170.16 | 170.42 | 169.94 | 7893 |
| 1733417700 | 170.1 | 0.1 | 0.06 | 170.33 | 170.47 | 169.83 | 7847 |
| 1733331300 | 170 | 0.09 | 0.05 | 169.88 | 170.16 | 169.53 | 6617 |
| 1733244900 | 169.91 | -0.01 | -0.01 | 169.57 | 170.26 | 169.57 | 3877 |
| 1733158500 | 169.92 | 0.27 | 0.16 | 169.69 | 170.32 | 169.69 | 10019 |
| 1732899300 | 169.65 | 0.66 | 0.39 | 169.31 | 169.69 | 168.91 | 8536 |
| 1732812900 | 168.99 | 0.68 | 0.40 | 168.75 | 169.07 | 168.43 | 7699 |
| 1732726500 | 168.31 | 0.5 | 0.30 | 168.33 | 168.35 | 167.9 | 19159 |
| 1732640100 | 167.81 | -0.18 | -0.11 | 167.88 | 168.1 | 167.71 | 16504 |
| 1732553700 | 167.99 | 0.74 | 0.44 | 167.61 | 168 | 167.15 | 30071 |
| 1732294500 | 167.25 | 0.48 | 0.29 | 166.21 | 167.66999 | 166.21 | 14262 |
| 1732208100 | 166.77 | 0.38 | 0.23 | 167.99 | 167.99 | 166.13999 | 11392 |
| 1732121700 | 166.38999 | -0.18 | -0.11 | 166.33 | 166.47999 | 165.99 | 4069 |
| 1732035300 | 166.57 | 0.27 | 0.16 | 166.84 | 167.31 | 166.35 | 4595 |
| 1731948900 | 166.3 | -0.38 | -0.23 | 166.4 | 166.4 | 165.85 | 16033 |
| 1731689700 | 166.68 | 0.19 | 0.11 | 166.62 | 166.8 | 166.22 | 10437 |
| 1731603300 | 166.49 | 0.71 | 0.43 | 165.66 | 166.49 | 165.6 | 19155 |
| 1731516900 | 165.78 | -0.17 | -0.10 | 165.62 | 166.05 | 165.46 | 6298 |
| 1731430500 | 165.94999 | -0.45 | -0.27 | 166.15 | 166.72999 | 165.94999 | 15424 |
| 1731344100 | 166.4 | 0.57 | 0.34 | 166.22999 | 166.53 | 165.93 | 17816 |
| 1731084900 | 165.83 | 0.93 | 0.56 | 165.5 | 165.85 | 165.36 | 4399 |
| 1730998500 | 164.9 | -0.49 | -0.30 | 164.66999 | 165.27 | 164.15 | 69504 |
| 1730912100 | 165.38999 | 0.26 | 0.16 | 166.02 | 166.04 | 165 | 6708 |
| 1730825700 | 165.13 | -0.39 | -0.24 | 165.32 | 165.57 | 165.01 | 5352 |
| 1730739300 | 165.52 | 0.07 | 0.04 | 165.4 | 165.65 | 165.1 | 18839 |
| 1730480100 | 165.44999 | -0.11 | -0.07 | 165.55 | 165.91 | 165.26 | 3850 |
| 1730393700 | 165.56 | -0.26 | -0.16 | 165.44999 | 165.63 | 164.96 | 9262 |
| 1730307300 | 165.82 | -0.68 | -0.41 | 166.68 | 167.03 | 165.68 | 10144 |
| 1730220900 | 166.5 | -0.72 | -0.43 | 167.22999 | 167.22999 | 166.47 | 5882 |
| 1730134500 | 167.22 | 0.18 | 0.11 | 166.8 | 167.54 | 166.54 | 5238 |
| 1729871700 | 167.04 | -0.57 | -0.34 | 167.59 | 167.59 | 166.94999 | 8004 |
| 1729785300 | 167.61 | 0.9 | 0.54 | 167.34 | 167.63999 | 167.12 | 9979 |
| 1729698900 | 166.71 | 0.12 | 0.07 | 166.9 | 166.9 | 166.61 | 6161 |
| 1729612500 | 166.59 | -0.49 | -0.29 | 166.86 | 167.03 | 166.38 | 4163 |
| 1729526100 | 167.08 | -1.43 | -0.85 | 168.33 | 168.33 | 167 | 4881 |
| 1729266900 | 168.51 | 0.4 | 0.24 | 167.96 | 168.55 | 167.81 | 19674 |
| 1729180500 | 168.11 | -0.09 | -0.05 | 167.99 | 168.29 | 167.71 | 8613 |
| 1729094100 | 168.2 | 0.65 | 0.39 | 167.95 | 168.21 | 167.69999 | 8706 |
| 1729007700 | 167.55 | 0.85 | 0.51 | 167.47999 | 167.56 | 167.07 | 4331 |
| 1728921300 | 166.69999 | 0.14 | 0.08 | 166.91 | 166.91 | 166.47 | 4995 |
| 1728662100 | 166.56 | -0.09 | -0.05 | 166.91999 | 166.91999 | 166.18 | 3194 |
| 1728575700 | 166.65 | -0.02 | -0.01 | 166.62 | 166.79 | 166.24 | 7747 |
| 1728489300 | 166.66999 | -0.08 | -0.05 | 167.07 | 167.07 | 166.63999 | 3943 |
| 1728402900 | 166.75 | 0.12 | 0.07 | 166.77 | 166.77 | 166.47999 | 15578 |
| 1728316500 | 166.63 | -0.63 | -0.38 | 167.05 | 167.05 | 166.63 | 7913 |
| 1728057300 | 167.26 | -0.76 | -0.45 | 167.77 | 167.79 | 164.5 | 35743 |
| 1727970900 | 168.02 | -0.46 | -0.27 | 168.37 | 168.4 | 167.76 | 11212 |
| 1727884500 | 168.48 | -0.64 | -0.38 | 169.05 | 169.11 | 168.25 | 22424 |
| 1727798100 | 169.12 | 1.08 | 0.64 | 168.18 | 169.66 | 168.18 | 11534 |
| 1727711700 | 168.04 | 0.1 | 0.06 | 167.95 | 168.17 | 167.41 | 7729 |
| 1727452500 | 167.94 | 0.26 | 0.16 | 168.05 | 168.38 | 167.68 | 3359 |
| 1727366100 | 167.68 | 0.49 | 0.29 | 167.59 | 168.03 | 167.33 | 7060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
