S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Trading Funds (SMEA)
Exchange Trading Funds (SMEA) Historical

SMEA Exchange Trading Funds

78.98

0.25 (0.32%)

Last Updated: 06:42:18

Delayed by 15 minutes

SMEA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	78.73	0.04	0.05%	78.90	79.08	78.35	61,516
Jun 14 2024	78.69	-0.69	-0.87%	79.56	79.56	78.44	39,819
Jun 13 2024	79.38	-1.06	-1.32%	80.34	80.34	79.30	16,151
Jun 12 2024	80.44	0.81	1.02%	79.92	80.49	79.85	25,060
Jun 11 2024	79.63	-0.41	-0.51%	80.49	80.49	79.36	27,526
Jun 10 2024	80.04	-0.51	-0.63%	79.99	80.11	79.90	40,386
Jun 07 2024	80.55	-0.13	-0.16%	80.77	80.77	80.23	27,334
Jun 06 2024	80.68	0.48	0.60%	80.57	80.77	80.42	18,787
Jun 05 2024	80.20	0.77	0.97%	79.96	80.36	79.79	11,769
Jun 04 2024	79.43	-0.37	-0.46%	79.63	79.63	79.09	27,855
Jun 03 2024	79.80	0.32	0.40%	80.19	80.27	79.69	27,739
May 31 2024	79.48	0.31	0.39%	79.25	79.55	79.17	7,820
May 30 2024	79.17	0.42	0.53%	78.67	79.25	78.67	57,777
May 29 2024	78.75	-0.74	-0.93%	79.42	79.44	78.71	17,635
May 28 2024	79.49	-0.50	-0.63%	80.19	80.19	79.42	37,279
May 27 2024	79.99	0.23	0.29%	79.69	80.00	79.50	58,760
May 24 2024	79.76	-0.10	-0.13%	79.35	79.76	79.32	7,304
May 23 2024	79.86	0.09	0.11%	79.96	80.16	79.75	8,162
May 22 2024	79.77	-0.27	-0.34%	79.88	79.94	79.63	21,094
May 21 2024	80.04	-0.21	-0.26%	80.01	80.07	79.67	12,779
May 20 2024	80.25	0.27	0.34%	80.10	80.25	80.01	16,009
May 17 2024	79.98	0.03	0.04%	80.11	80.11	79.70	15,266
May 16 2024	79.95	-0.30	-0.37%	80.44	80.44	79.95	219,650
May 15 2024	80.25	0.48	0.60%	80.14	80.26	79.88	24,063
May 14 2024	79.77	0.13	0.16%	79.66	79.77	79.50	12,257
May 13 2024	79.64	-0.03	-0.04%	79.70	79.73	79.50	19,808
May 10 2024	79.67	0.59	0.75%	79.45	79.73	79.40	11,958
May 09 2024	79.08	0.37	0.47%	78.82	79.09	78.59	9,920
May 08 2024	78.71	0.27	0.34%	78.57	78.80	78.50	6,967
May 07 2024	78.44	0.84	1.08%	77.87	78.45	77.84	15,426
May 06 2024	77.60	0.55	0.71%	77.26	77.73	77.21	22,921
May 03 2024	77.05	0.32	0.42%	76.98	77.57	76.87	5,168
May 02 2024	76.73	-0.19	-0.25%	77.00	77.00	76.67	20,666
Apr 30 2024	76.92	-0.51	-0.66%	77.58	77.58	76.92	11,340
Apr 29 2024	77.43	0.05	0.06%	77.70	77.72	77.43	16,425
Apr 26 2024	77.38	1.07	1.40%	77.01	77.39	76.84	12,211
Apr 25 2024	76.31	-0.55	-0.72%	76.78	76.94	76.05	5,614
Apr 24 2024	76.86	-0.29	-0.38%	77.40	77.40	76.85	16,866
Apr 23 2024	77.15	0.88	1.15%	76.88	77.15	76.70	10,806
Apr 22 2024	76.27	0.58	0.77%	76.28	76.39	75.92	20,191
Apr 19 2024	75.69	-0.06	-0.08%	75.23	75.76	75.15	19,214
Apr 18 2024	75.75	0.05	0.07%	75.84	75.88	75.40	8,038
Apr 17 2024	75.70	0.12	0.16%	75.61	76.15	75.60	24,603
Apr 16 2024	75.58	-1.06	-1.38%	75.82	75.96	75.34	30,450
Apr 15 2024	76.64	0.15	0.20%	76.80	77.30	76.59	12,115
Apr 12 2024	76.49	0.15	0.20%	77.11	77.39	76.49	11,303
Apr 11 2024	76.34	-0.36	-0.47%	76.58	76.87	76.10	13,084
Apr 10 2024	76.70	0.19	0.25%	77.10	77.15	76.13	7,940
Apr 09 2024	76.51	-0.52	-0.68%	76.92	77.06	76.47	9,668
Apr 08 2024	77.03	0.47	0.61%	76.68	77.12	76.60	10,213
Apr 05 2024	76.56	-0.76	-0.98%	76.52	76.61	76.32	19,734
Apr 04 2024	77.32	0.13	0.17%	77.19	77.45	77.18	11,277
Apr 03 2024	77.19	0.15	0.19%	77.05	77.19	76.83	14,857
Apr 02 2024	77.04	-0.63	-0.81%	78.43	78.43	76.92	13,066
Mar 28 2024	77.67	0.31	0.40%	77.50	77.72	77.45	20,009
Mar 27 2024	77.36	0.05	0.06%	77.33	77.50	77.17	14,100
Mar 26 2024	77.31	0.20	0.26%	77.13	77.32	76.94	8,129
Mar 25 2024	77.11	-0.03	-0.04%	77.11	77.25	76.81	21,103
Mar 22 2024	77.14	0.06	0.08%	76.87	77.16	76.87	15,640
Mar 21 2024	77.08	0.71	0.93%	77.06	77.27	76.62	15,267
Mar 20 2024	76.37	0.09	0.12%	76.06	76.41	76.06	15,667

Exchange Trading Funds

Pacer Trendpilot US Larg...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions