Dark

ETI
ISE ETF 50 INDEX
index

Inactive

Dec 8, 2023

168.06USD+0.211%(+0.35)

Date (EST)	Open	High	Low	Close	Change	Change Since
2023-12-08	167.5172	168.1459	167.5080	168.0633	+0.211%	0.000%
2023-12-07	167.3944	167.7935	167.3564	167.7096	+0.047%	+0.211%
2023-12-06	167.7512	167.7609	167.6284	167.6300	+0.150%	+0.259%
2023-12-05	167.1004	167.5385	167.0780	167.3783	+0.004%	+0.409%
2023-12-04	167.1779	167.3816	166.9312	167.3717	-0.276%	+0.413%
2023-12-01	167.0615	167.8759	166.9986	167.8346	+0.198%	+0.136%
2023-11-30	167.3771	167.5389	166.9491	167.5022	-0.168%	+0.335%
2023-11-29	167.6085	167.7856	167.6066	167.7841	+0.542%	+0.166%
2023-11-28	166.9462	166.9589	166.8756	166.8795	-0.094%	+0.709%
2023-11-27	167.0516	167.2171	166.9451	167.0373	-0.066%	+0.614%
2023-11-24	167.0681	167.1484	167.0406	167.1473	+0.032%	+0.548%
2023-11-22	167.0439	167.2967	166.9204	167.0937	+0.228%	+0.580%
2023-11-21	166.6897	166.7534	166.4966	166.7129	-0.098%	+0.810%
2023-11-20	166.1426	166.9939	166.1426	166.8772	+0.405%	+0.711%
2023-11-17	166.1595	166.3032	165.9603	166.2036	+0.074%	+1.119%
2023-11-16	165.8800	166.1157	165.7052	166.0808	+0.078%	+1.194%
2023-11-15	166.0828	166.2923	165.8310	165.9521	+0.076%	+1.272%
2023-11-14	165.3156	166.0151	165.3156	165.8264	+1.082%	+1.349%
2023-11-13	163.8642	164.1860	163.6873	164.0517	-0.030%	+2.445%
2023-11-10	163.1646	164.1302	162.9712	164.1017	+0.804%	+2.414%
2023-11-09	163.7018	163.7038	162.7313	162.7921	-0.409%	+3.238%
2023-11-08	163.5116	163.5897	163.1028	163.4614	+0.055%	+2.815%
2023-11-07	163.0746	163.5010	162.9242	163.3715	+0.213%	+2.872%
2023-11-06	163.0605	163.1339	162.6813	163.0242	+0.071%	+3.091%
2023-11-03	162.5110	163.1602	162.5003	162.9094	+0.562%	+3.164%
2023-11-02	161.2495	162.0029	161.2495	161.9996	+0.973%	+3.743%
2023-11-01	159.7156	160.5276	159.6635	160.4382	+0.364%	+4.753%
2023-10-31	159.4385	159.8916	159.1564	159.8566	+0.322%	+5.134%
2023-10-30	159.0117	159.5014	158.7795	159.3438	+0.548%	+5.472%
2023-10-27	159.1205	159.1261	158.2276	158.4757	-0.175%	+6.050%
2023-10-26	159.4475	159.5930	158.5802	158.7541	-0.572%	+5.864%
2023-10-25	160.5155	160.5205	159.5870	159.6673	-0.771%	+5.258%
2023-10-24	160.7330	161.0907	160.3899	160.9082	+0.375%	+4.447%
2023-10-23	160.0828	160.9465	159.7998	160.3073	-0.072%	+4.838%
2023-10-20	161.2982	161.3604	160.4199	160.4231	-0.594%	+4.763%
2023-10-19	162.2226	162.5347	161.2785	161.3815	-0.422%	+4.140%
2023-10-18	162.8573	162.9918	161.9138	162.0650	-0.704%	+3.701%
2023-10-17	162.5965	163.5761	162.5900	163.2141	-0.013%	+2.971%
2023-10-16	162.7353	163.3771	162.7297	163.2359	+0.530%	+2.957%
2023-10-14	162.3665	162.3760	162.3665	162.3760	+0.006%	+3.503%
2023-10-13	163.1385	163.2665	162.1167	162.3665	-0.271%	+3.509%
2023-10-12	163.4550	163.4911	162.4411	162.8077	-0.326%	+3.228%
2023-10-11	163.2225	163.3595	162.7764	163.3407	+0.219%	+2.891%
2023-10-10	162.6607	163.4278	162.6118	162.9845	+0.275%	+3.116%
2023-10-09	161.6176	162.5979	161.5868	162.5383	+0.350%	+3.399%
2023-10-06	160.4885	162.2143	160.3252	161.9721	+0.624%	+3.761%
2023-10-05	160.9256	161.0807	160.3901	160.9674	-0.001%	+4.408%
2023-10-04	160.4152	161.0385	160.1879	160.9698	+0.428%	+4.407%
2023-10-03	161.0356	161.2692	160.0534	160.2845	-0.726%	+4.853%
2023-10-02	161.3360	161.6795	160.9690	161.4563	-0.184%	+4.092%
2023-09-29	162.6017	162.6018	161.5406	161.7539	-0.113%	+3.901%
2023-09-28	161.2575	162.1570	161.2180	161.9371	+0.342%	+3.783%
2023-09-27	161.5841	161.6437	160.7086	161.3851	+0.052%	+4.138%
2023-09-26	161.9750	162.0373	161.1913	161.3019	-0.771%	+4.192%
2023-09-25	162.0006	162.5573	161.9306	162.5549	+0.192%	+3.389%
2023-09-23	162.2429	162.2429	162.2429	162.2429	0.000%	+3.587%
2023-09-22	162.6005	162.8811	162.2031	162.2429	-0.075%	+3.587%
2023-09-21	163.1690	163.1966	162.3467	162.3655	-0.871%	+3.509%
2023-09-20	164.8527	164.9156	163.7921	163.7921	-0.511%	+2.608%
2023-09-19	164.5936	164.6878	164.1551	164.6334	-0.117%	+2.083%
2023-09-18	164.6807	165.0216	164.6490	164.8256	-0.008%	+1.964%
2023-09-15	165.3539	165.4455	164.8148	164.8385	-0.357%	+1.956%
2023-09-14	165.1825	165.4853	165.0178	165.4291	+0.475%	+1.592%
2023-09-13	164.5425	164.8003	164.5067	164.6476	+0.028%	+2.075%
2023-09-12	164.7015	164.8920	164.5657	164.6016	-0.235%	+2.103%
2023-09-11	164.8306	165.0056	164.7135	164.9889	+0.404%	+1.863%
2023-09-08	164.3146	164.5663	164.2224	164.3250	+0.009%	+2.275%
2023-09-07	164.1001	164.3751	164.0092	164.3096	-0.019%	+2.285%
2023-09-06	164.6812	164.6812	164.0681	164.3407	-0.252%	+2.265%
2023-09-05	165.1962	165.2043	164.7541	164.7557	-0.370%	+2.008%
2023-09-01	165.9513	166.0043	165.2055	165.3669	-0.151%	+1.631%
2023-08-31	165.9106	165.9684	165.6159	165.6166	-0.128%	+1.477%
2023-08-30	165.8191	166.0527	165.7205	165.8293	+0.084%	+1.347%
2023-08-29	164.5138	165.7063	164.4860	165.6904	+0.678%	+1.432%
2023-08-28	164.3975	164.6305	164.3316	164.5753	+0.381%	+2.119%
2023-08-25	163.8059	164.0996	163.2333	163.9511	+0.294%	+2.508%
2023-08-24	164.4428	164.5978	163.4654	163.4704	-0.609%	+2.810%
2023-08-23	163.8785	164.5490	163.8785	164.4727	+0.591%	+2.183%
2023-08-22	163.9447	163.9447	163.4391	163.5069	-0.125%	+2.787%
2023-08-21	163.5451	163.8129	163.1843	163.7118	+0.140%	+2.658%
2023-08-18	162.9657	163.6079	162.9585	163.4829	+0.031%	+2.802%
2023-08-17	164.2451	164.2785	163.3744	163.4323	-0.314%	+2.834%
2023-08-16	164.4524	164.7085	163.9468	163.9468	-0.357%	+2.511%
2023-08-15	165.1139	165.1251	164.4575	164.5347	-0.549%	+2.145%
2023-08-14	165.0667	165.4706	164.9477	165.4433	-0.002%	+1.584%
2023-08-11	165.2715	165.6304	165.1873	165.4461	-0.148%	+1.582%
2023-08-10	166.2404	166.7419	165.6612	165.6921	+0.025%	+1.431%
2023-08-09	165.9377	166.0076	165.5641	165.6514	-0.104%	+1.456%
2023-08-08	165.6617	165.8810	165.3478	165.8240	-0.220%	+1.350%
2023-08-07	165.8885	166.1892	165.7599	166.1892	+0.419%	+1.128%
2023-08-04	165.8579	166.3348	165.4524	165.4965	-0.009%	+1.551%
2023-08-03	165.3193	165.7586	165.2718	165.5112	-0.152%	+1.542%
2023-08-02	166.1652	166.2186	165.6729	165.7629	-0.650%	+1.388%
2023-08-01	166.9937	167.1761	166.7208	166.8474	-0.530%	+0.729%
2023-07-31	167.7417	167.8792	167.5810	167.7372	+0.013%	+0.194%
2023-07-28	167.6016	167.8441	167.4956	167.7158	+0.465%	+0.207%
2023-07-27	167.9657	167.9841	166.8873	166.9398	-0.336%	+0.673%
2023-07-26	167.0970	167.6513	167.0908	167.5019	+0.096%	+0.335%
2023-07-25	167.0618	167.4396	167.0583	167.3411	+0.110%	+0.432%
2023-07-24	167.0887	167.2709	167.0378	167.1564	+0.054%	+0.543%
2023-07-21	167.1363	167.2441	167.0116	167.0655	+0.102%	+0.597%
2023-07-20	167.0399	167.1459	166.7994	166.8957	-0.163%	+0.700%
2023-07-19	167.1846	167.3593	167.0447	167.1678	+0.110%	+0.536%
2023-07-18	166.6013	167.0321	166.5606	166.9843	+0.259%	+0.646%
2023-07-17	166.2806	166.6370	166.1939	166.5531	+0.088%	+0.907%
2023-07-14	166.6388	166.7488	166.3437	166.4070	-0.145%	+0.995%
2023-07-13	166.3432	166.7289	166.3238	166.6494	+0.594%	+0.848%
2023-07-12	165.4408	165.7802	165.3714	165.6657	+0.659%	+1.447%
2023-07-11	164.2840	164.5883	164.0938	164.5815	+0.325%	+2.116%
2023-07-10	163.6994	164.0499	163.6991	164.0483	+0.191%	+2.447%
2023-07-07	163.6459	164.2514	163.6314	163.7356	+0.029%	+2.643%
2023-07-06	163.7729	163.7782	163.2609	163.6885	-0.601%	+2.673%
2023-07-05	164.7748	164.8223	164.5525	164.6785	-0.303%	+2.055%
2023-07-03	165.0777	165.2104	165.0228	165.1788	-0.142%	+1.746%
2023-06-30	165.0575	165.4928	165.0413	165.4137	+0.583%	+1.602%
2023-06-29	164.0783	164.4557	164.0487	164.4557	-0.053%	+2.194%
2023-06-28	164.3979	164.6428	164.2607	164.5424	+0.005%	+2.140%
2023-06-27	164.1163	164.5640	163.9721	164.5337	+0.350%	+2.145%
2023-06-26	164.0443	164.1232	163.9315	163.9591	-0.040%	+2.503%
2023-06-23	164.1070	164.2414	163.9396	164.0250	-0.490%	+2.462%
2023-06-22	164.5724	164.8326	164.5366	164.8326	-0.026%	+1.960%
2023-06-21	164.7268	165.1072	164.6028	164.8749	-0.044%	+1.934%
2023-06-20	165.0893	165.1985	164.8291	164.9476	-0.606%	+1.889%
2023-06-16	166.4746	166.4852	165.9239	165.9538	-0.253%	+1.271%
2023-06-15	165.3909	166.3921	165.2891	166.3750	+0.816%	+1.015%
2023-06-14	165.1740	165.5085	164.3939	165.0277	+0.283%	+1.839%
2023-06-13	164.9439	165.0540	164.3608	164.5614	+0.302%	+2.128%
2023-06-12	163.9104	164.0726	163.4811	164.0665	+0.280%	+2.436%
2023-06-09	163.6083	163.7617	163.4948	163.6079	-0.092%	+2.723%
2023-06-08	162.9628	163.7901	162.9593	163.7582	+0.741%	+2.629%
2023-06-07	163.4068	163.6925	162.5211	162.5541	-1.038%	+3.389%
2023-06-06	163.5275	164.2793	163.4497	164.2599	+0.525%	+2.315%
2023-06-05	163.5636	163.8687	163.4025	163.4025	-0.292%	+2.852%
2023-06-02	164.0462	164.1411	163.7383	163.8805	+0.568%	+2.552%
2023-06-01	162.1367	163.0752	162.1337	162.9552	+0.749%	+3.135%
2023-05-31	161.5713	161.8337	161.0345	161.7434	-0.320%	+3.907%
2023-05-30	162.5776	162.5951	162.0163	162.2633	-0.146%	+3.574%
2023-05-26	161.7714	162.5299	161.7714	162.5013	+0.630%	+3.423%
2023-05-25	161.8515	161.8586	161.2743	161.4838	-0.259%	+4.074%
2023-05-24	162.6092	162.6114	161.8671	161.9038	-0.795%	+3.804%
2023-05-23	163.5153	163.7242	163.1978	163.2014	-0.645%	+2.979%
2023-05-22	164.2592	164.4709	164.1973	164.2605	+0.035%	+2.315%
2023-05-19	164.2464	164.5090	164.0623	164.2035	+0.083%	+2.351%
2023-05-18	164.1267	164.1267	163.6505	164.0671	-0.278%	+2.436%
2023-05-17	164.4152	164.5480	163.9807	164.5246	+0.226%	+2.151%
2023-05-16	164.5526	164.6480	164.1284	164.1539	-0.630%	+2.382%
2023-05-15	164.8052	165.2022	164.6634	165.1943	+0.299%	+1.737%
2023-05-12	165.4651	165.4651	164.4950	164.7023	-0.421%	+2.041%
2023-05-11	165.3407	165.3980	164.9234	165.3980	-0.064%	+1.611%
2023-05-10	165.6263	165.6437	164.9980	165.5044	+0.228%	+1.546%
2023-05-09	164.8995	165.2862	164.8456	165.1280	-0.220%	+1.778%
2023-05-08	165.7351	165.7416	165.4353	165.4917	-0.245%	+1.554%
2023-05-05	165.1207	165.9930	165.0635	165.8984	+0.617%	+1.305%
2023-05-04	164.7306	165.1647	164.6771	164.8817	-0.116%	+1.930%
2023-05-03	165.1188	165.6081	164.9781	165.0733	+0.203%	+1.811%
2023-05-02	164.4274	164.7661	164.1011	164.7394	-0.086%	+2.018%
2023-05-01	165.6289	165.8610	164.7788	164.8814	-0.763%	+1.930%
2023-04-28	165.4780	166.1483	165.3758	166.1483	+0.372%	+1.153%
2023-04-27	165.0120	165.5697	164.8636	165.5324	+0.499%	+1.529%
2023-04-26	165.5797	165.5865	164.6057	164.7103	-0.197%	+2.036%
2023-04-25	165.6583	165.6701	165.0137	165.0353	-0.501%	+1.835%
2023-04-24	165.5573	165.8668	165.5568	165.8668	+0.286%	+1.324%
2023-04-21	165.4704	165.4704	164.7640	165.3945	+0.057%	+1.614%
2023-04-20	165.0462	165.5110	165.0462	165.3011	+0.145%	+1.671%
2023-04-19	164.9545	165.1373	164.8599	165.0618	-0.336%	+1.818%
2023-04-18	165.5720	165.7459	165.3890	165.6184	+0.264%	+1.476%
2023-04-17	165.2930	165.3674	164.7982	165.1830	-0.255%	+1.744%
2023-04-14	165.9674	166.1969	165.1848	165.6057	-0.404%	+1.484%
2023-04-13	166.0393	166.3612	165.9997	166.2769	+0.647%	+1.074%
2023-04-12	165.8343	165.8493	165.0682	165.2081	+0.206%	+1.728%
2023-04-11	164.7786	165.0209	164.6419	164.8677	+0.243%	+1.938%
2023-04-10	164.0262	164.4686	163.8137	164.4686	-0.261%	+2.186%
2023-04-06	164.5838	165.1733	164.4673	164.8994	+0.172%	+1.919%
2023-04-05	164.7216	165.0008	164.3691	164.6165	-0.185%	+2.094%
2023-04-04	164.5409	165.1043	164.4739	164.9220	+0.104%	+1.905%
2023-04-03	163.8742	164.7503	163.8491	164.7503	+0.457%	+2.011%
2023-03-31	163.5179	164.0280	163.5092	164.0012	+0.524%	+2.477%
2023-03-30	163.0046	163.2383	162.9649	163.1456	+0.635%	+3.014%
2023-03-29	161.5994	162.1298	161.5802	162.1164	+0.620%	+3.668%
2023-03-28	160.9420	161.2722	160.8488	161.1173	+0.088%	+4.311%
2023-03-27	161.0495	161.1968	160.8714	160.9762	-0.159%	+4.403%
2023-03-24	160.9163	161.2320	160.4785	161.2320	-0.019%	+4.237%
2023-03-23	161.6633	162.1143	160.7907	161.2620	+0.195%	+4.218%
2023-03-22	160.7615	162.4849	160.5873	160.9474	+0.155%	+4.421%
2023-03-21	160.6739	160.7188	160.2400	160.6987	+0.601%	+4.583%
2023-03-20	159.6322	160.0945	159.5113	159.7382	+0.403%	+5.212%
2023-03-17	159.8547	159.8547	158.8212	159.0968	-0.618%	+5.636%
2023-03-16	158.8295	160.1503	158.5655	160.0855	+0.511%	+4.983%
2023-03-15	158.7758	159.2717	158.3126	159.2717	-0.350%	+5.520%
2023-03-14	159.8598	160.1850	159.0457	159.8305	+0.580%	+5.151%
2023-03-13	158.5547	159.9838	158.5110	158.9094	-0.167%	+5.760%
2023-03-10	159.9896	160.3101	158.8312	159.1749	-0.520%	+5.584%
2023-03-09	161.5227	161.6688	159.8356	160.0064	-0.787%	+5.035%
2023-03-08	161.3809	161.4779	160.8839	161.2764	-0.063%	+4.208%
2023-03-07	162.7260	162.7260	161.2689	161.3785	-0.818%	+4.142%
2023-03-06	162.8064	163.0868	162.5960	162.7087	-0.025%	+3.291%
2023-03-03	162.0490	162.7804	161.8437	162.7492	+0.616%	+3.265%
2023-03-02	160.8865	161.8904	160.8393	161.7521	+0.376%	+3.902%
2023-03-01	161.1420	161.3321	160.8721	161.1469	-0.251%	+4.292%
2023-02-28	161.8628	162.0108	161.5527	161.5527	-0.250%	+4.030%
2023-02-27	162.4765	162.6655	161.7952	161.9581	+0.056%	+3.770%
2023-02-24	161.7102	162.0108	161.3703	161.8671	-0.414%	+3.828%
2023-02-23	162.6475	162.8234	161.8402	162.5394	+0.155%	+3.398%
2023-02-22	162.5881	162.7700	162.0527	162.2875	-0.134%	+3.559%
2023-02-21	163.2759	163.3627	162.4504	162.5046	-0.886%	+3.421%
2023-02-17	163.4478	164.0078	163.3258	163.9581	+0.132%	+2.504%
2023-02-16	163.7743	164.4380	163.6063	163.7412	-0.469%	+2.640%
2023-02-15	164.0026	164.5135	163.9581	164.5135	0.000%	+2.158%

.dark-mode .YpDWYx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YpDWYx{ color: #333333; background-color: white; border: 2px solid #333333; }ETIISE ETF 50 INDEXindex

ETI
ISE ETF 50 INDEX
index