Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Etf Name | Etf Symbol | Market | Stock Type |
|---|---|---|---|
| Ishr Msci Eur A | SMEA | London | Exchange Traded Fund |
| Price Change | Price Change % | Etf Price | Last Trade
|
|
|---|---|---|---|---|
| 48.00 | 0.71% | 6,855.00 | 10:35:12 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 6,806.00 | 6,806.00 | 6,859.50 | 6,855.00 | 6,807.00 |
SMEA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
SMEA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6,855.00 | 48.00 | 0.71% | 6,806.00 | 6,859.50 | 6,806.00 | 17,758 |
| May 09 2024 | 6,807.00 | 35.50 | 0.52% | 6,764.00 | 6,810.50 | 6,705.00 | 21,867 |
| May 08 2024 | 6,771.50 | 34.50 | 0.51% | 6,749.00 | 6,785.50 | 6,749.00 | 12,525 |
| May 07 2024 | 6,737.00 | 123.00 | 1.86% | 6,672.00 | 6,739.00 | 6,672.00 | 162,514 |
| May 03 2024 | 6,614.00 | 50.00 | 0.76% | 6,581.00 | 6,634.00 | 6,517.00 | 18,763 |
| May 02 2024 | 6,564.00 | 24.00 | 0.37% | 6,567.00 | 6,591.00 | 6,553.50 | 8,200 |
| May 01 2024 | 6,540.00 | -23.00 | -0.35% | 6,546.00 | 6,563.50 | 6,529.50 | 5,620 |
| Apr 30 2024 | 6,563.00 | -45.00 | -0.68% | 6,626.00 | 6,626.50 | 6,561.50 | 10,579 |
| Apr 29 2024 | 6,608.00 | -22.00 | -0.33% | 6,657.00 | 6,658.50 | 6,608.00 | 3,475 |
| Apr 26 2024 | 6,630.00 | 75.50 | 1.15% | 6,593.00 | 6,636.50 | 6,591.00 | 11,471 |
| Apr 25 2024 | 6,554.50 | -54.00 | -0.82% | 6,607.00 | 6,607.50 | 6,514.50 | 20,400 |
| Apr 24 2024 | 6,608.50 | -30.50 | -0.46% | 6,641.00 | 6,655.00 | 6,600.50 | 7,400 |
| Apr 23 2024 | 6,639.00 | 53.50 | 0.81% | 6,610.00 | 6,653.50 | 6,610.00 | 1,277 |
| Apr 22 2024 | 6,585.50 | 79.50 | 1.22% | 6,555.00 | 6,599.00 | 6,539.50 | 6,204 |
| Apr 19 2024 | 6,506.00 | 19.00 | 0.29% | 6,455.00 | 6,507.50 | 6,430.00 | 4,020 |
| Apr 18 2024 | 6,487.00 | 27.00 | 0.42% | 6,510.00 | 6,510.00 | 6,452.00 | 6,868 |
| Apr 17 2024 | 6,460.00 | 6.50 | 0.10% | 6,434.00 | 6,508.00 | 6,434.00 | 16,034 |
| Apr 16 2024 | 6,453.50 | -91.00 | -1.39% | 6,474.00 | 6,486.50 | 6,429.50 | 15,534 |
| Apr 15 2024 | 6,544.50 | 1.50 | 0.02% | 6,555.00 | 6,603.00 | 6,537.00 | 13,906 |
| Apr 12 2024 | 6,543.00 | 2.00 | 0.03% | 6,589.00 | 6,605.00 | 6,531.00 | 11,439 |
