Dark

ETIT
ISE ETF 50 Total Return Index
index

Inactive

Dec 8, 2023

231.79USD+0.211%(+0.49)

Date (EST)	Open	High	Low	Close	Change	Change Since
2023-12-08	231.0366	231.9037	231.0239	231.7898	+0.211%	0.000%
2023-12-07	230.8673	231.4177	230.8149	231.3019	+0.048%	+0.211%
2023-12-06	231.3592	231.3726	231.1898	231.1920	+0.170%	+0.259%
2023-12-05	230.4165	231.0207	230.3856	230.7997	+0.004%	+0.429%
2023-12-04	230.5234	230.8042	230.1832	230.7906	-0.276%	+0.433%
2023-12-01	230.3649	231.4858	230.2784	231.4289	+0.391%	+0.156%
2023-11-30	230.3557	230.5783	229.7666	230.5278	-0.168%	+0.547%
2023-11-29	230.6742	230.9178	230.6715	230.9159	+0.542%	+0.378%
2023-11-28	229.7626	229.7801	229.6655	229.6708	-0.094%	+0.923%
2023-11-27	229.9076	230.1354	229.7610	229.8880	-0.066%	+0.827%
2023-11-24	229.9304	230.0409	229.8925	230.0394	+0.041%	+0.761%
2023-11-22	229.8767	230.2245	229.7067	229.9452	+0.228%	+0.802%
2023-11-21	229.3892	229.4770	229.1235	229.4211	-0.098%	+1.032%
2023-11-20	228.6365	229.8078	228.6365	229.6472	+0.423%	+0.933%
2023-11-17	228.6193	228.8170	228.3452	228.6800	+0.074%	+1.360%
2023-11-16	228.2347	228.5591	227.9942	228.5111	+0.078%	+1.435%
2023-11-15	228.5138	228.8020	228.1672	228.3340	+0.076%	+1.513%
2023-11-14	227.4582	228.4207	227.4582	228.1610	+1.082%	+1.590%
2023-11-13	225.4611	225.9040	225.2178	225.7192	-0.030%	+2.689%
2023-11-10	224.4986	225.8272	224.2324	225.7880	+0.804%	+2.658%
2023-11-09	225.2378	225.2405	223.9025	223.9861	-0.409%	+3.484%
2023-11-08	224.9761	225.0835	224.4136	224.9069	+0.055%	+3.060%
2023-11-07	224.3748	224.9615	224.1679	224.7833	+0.213%	+3.117%
2023-11-06	224.3554	224.4563	223.8336	224.3055	+0.071%	+3.337%
2023-11-03	223.5993	224.4926	223.5846	224.1474	+0.562%	+3.410%
2023-11-02	221.8635	222.9002	221.8635	222.8957	+0.973%	+3.990%
2023-11-01	219.7552	220.8701	219.6836	220.7473	+0.568%	+5.002%
2023-10-31	218.9261	219.5482	218.5388	219.5002	+0.322%	+5.599%
2023-10-30	218.3401	219.0124	218.0213	218.7961	+0.548%	+5.939%
2023-10-27	218.4895	218.4972	217.2633	217.6040	-0.175%	+6.519%
2023-10-26	218.9384	219.1383	217.7475	217.9863	-0.572%	+6.332%
2023-10-25	220.4048	220.4117	219.1300	219.2402	-0.762%	+5.724%
2023-10-24	220.6831	221.1743	220.2120	220.9237	+0.375%	+4.918%
2023-10-23	219.7896	220.9762	219.4020	220.0987	-0.055%	+5.312%
2023-10-20	221.4217	221.5072	220.2161	220.2205	-0.594%	+5.253%
2023-10-19	222.6908	223.1192	221.3947	221.5361	-0.422%	+4.628%
2023-10-18	223.5629	223.7466	222.2668	222.4744	-0.704%	+4.187%
2023-10-17	223.2041	224.5487	223.1951	224.0518	-0.013%	+3.454%
2023-10-16	223.3946	224.2755	223.3869	224.0817	+0.530%	+3.440%
2023-10-14	222.8883	222.9014	222.8883	222.9014	+0.006%	+3.988%
2023-10-13	223.9480	224.1237	222.5454	222.8883	-0.271%	+3.994%
2023-10-12	224.3824	224.4321	222.9906	223.4939	-0.326%	+3.712%
2023-10-11	224.0634	224.2514	223.4510	224.2257	+0.219%	+3.373%
2023-10-10	223.2922	224.3452	223.2250	223.7367	+0.275%	+3.599%
2023-10-09	221.8602	223.2059	221.8179	223.1241	+0.350%	+3.884%
2023-10-06	220.3103	222.6793	220.0861	222.3469	+0.624%	+4.247%
2023-10-05	220.9103	221.1232	220.1752	220.9677	-0.001%	+4.898%
2023-10-04	220.2097	221.0653	219.8976	220.9710	+0.428%	+4.896%
2023-10-03	221.0613	221.3819	219.7129	220.0303	-0.726%	+5.344%
2023-10-02	221.4739	221.9446	220.9712	221.6388	+0.002%	+4.580%
2023-09-29	222.7953	222.7954	221.3413	221.6336	-0.113%	+4.582%
2023-09-28	220.9538	222.1859	220.9006	221.8847	+0.365%	+4.464%
2023-09-27	221.3497	221.4314	220.1505	221.0771	+0.052%	+4.846%
2023-09-26	221.8849	221.9703	220.8117	220.9632	-0.734%	+4.900%
2023-09-25	221.8380	222.6002	221.7422	222.5970	+0.192%	+4.130%
2023-09-23	222.1698	222.1698	222.1698	222.1698	+0.015%	+4.330%
2023-09-22	222.6251	223.0093	222.0811	222.1355	-0.075%	+4.346%
2023-09-21	223.4030	223.4409	222.2777	222.3033	-0.832%	+4.267%
2023-09-20	225.6206	225.7066	224.1692	224.1692	-0.494%	+3.399%
2023-09-19	225.2279	225.3569	224.6279	225.2824	-0.110%	+2.889%
2023-09-18	225.3315	225.7976	225.2881	225.5296	+0.038%	+2.776%
2023-09-15	226.1491	226.2744	225.4118	225.4442	-0.357%	+2.815%
2023-09-14	225.9147	226.3288	225.6895	226.2520	+0.475%	+2.448%
2023-09-13	225.0394	225.3919	224.9904	225.1832	+0.028%	+2.934%
2023-09-12	225.2568	225.5175	225.0710	225.1202	-0.235%	+2.963%
2023-09-11	225.4334	225.6727	225.2733	225.6499	+0.404%	+2.721%
2023-09-08	224.7277	225.0719	224.6016	224.7420	+0.009%	+3.136%
2023-09-07	224.4343	224.8105	224.3101	224.7208	-0.019%	+3.146%
2023-09-06	225.2290	225.2290	224.3906	224.7633	-0.252%	+3.126%
2023-09-05	225.9335	225.9445	225.3287	225.3309	-0.370%	+2.866%
2023-09-01	226.9649	227.0371	225.9465	226.1668	+0.017%	+2.486%
2023-08-31	226.5305	226.6095	226.1282	226.1291	-0.128%	+2.503%
2023-08-30	226.4057	226.7245	226.2709	226.4196	+0.084%	+2.372%
2023-08-29	224.6234	226.2516	224.5854	226.2298	+0.678%	+2.458%
2023-08-28	224.4646	224.7827	224.3746	224.7073	+0.381%	+3.152%
2023-08-25	223.6568	224.0578	222.8750	223.8551	+0.303%	+3.545%
2023-08-24	224.5062	224.7178	223.1718	223.1787	-0.609%	+3.858%
2023-08-23	223.7357	224.6511	223.7357	224.5471	+0.591%	+3.225%
2023-08-22	223.8261	223.8261	223.1358	223.2285	-0.125%	+3.835%
2023-08-21	223.2807	223.6459	222.7881	223.5082	+0.156%	+3.705%
2023-08-18	222.4548	223.3314	222.4450	223.1607	+0.031%	+3.867%
2023-08-17	224.2012	224.2467	223.0126	223.0917	-0.314%	+3.899%
2023-08-16	224.4842	224.8338	223.7940	223.7940	-0.357%	+3.573%
2023-08-15	225.3872	225.4025	224.4911	224.5965	-0.549%	+3.203%
2023-08-14	225.3224	225.8741	225.1603	225.8368	-0.002%	+2.636%
2023-08-11	225.6023	226.0922	225.4874	225.8406	-0.148%	+2.634%
2023-08-10	226.9248	227.6095	226.1342	226.1764	+0.025%	+2.482%
2023-08-09	226.5117	226.6071	226.0017	226.1209	-0.104%	+2.507%
2023-08-08	226.1349	226.4342	225.7065	226.3564	-0.220%	+2.400%
2023-08-07	226.4444	226.8549	226.2689	226.8549	+0.419%	+2.175%
2023-08-04	226.4027	227.0537	225.8495	225.9095	-0.009%	+2.603%
2023-08-03	225.6676	226.2672	225.6026	225.9294	-0.152%	+2.594%
2023-08-02	226.8222	226.8951	226.1502	226.2730	-0.650%	+2.438%
2023-08-01	227.9528	228.2014	227.5810	227.7534	-0.374%	+1.772%
2023-07-31	228.6146	228.8020	228.3957	228.6084	+0.013%	+1.392%
2023-07-28	228.4237	228.7542	228.2792	228.5793	+0.465%	+1.405%
2023-07-27	228.9199	228.9450	227.4502	227.5217	-0.336%	+1.876%
2023-07-26	227.7360	228.4914	227.7275	228.2877	+0.096%	+1.534%
2023-07-25	227.6881	228.2028	227.6833	228.0687	+0.119%	+1.632%
2023-07-24	227.7045	227.9528	227.6351	227.7968	+0.069%	+1.753%
2023-07-21	227.7363	227.8832	227.5663	227.6397	+0.102%	+1.823%
2023-07-20	227.6049	227.7494	227.2772	227.4084	-0.163%	+1.927%
2023-07-19	227.8020	228.0402	227.6114	227.7791	+0.110%	+1.761%
2023-07-18	227.0073	227.5943	226.9518	227.5291	+0.259%	+1.873%
2023-07-17	226.5703	227.0559	226.4521	226.9416	+0.088%	+2.136%
2023-07-14	227.0583	227.2082	226.6562	226.7425	-0.145%	+2.226%
2023-07-13	226.6557	227.1811	226.6301	227.0729	+0.594%	+2.077%
2023-07-12	225.4260	225.8885	225.3314	225.7324	+0.659%	+2.683%
2023-07-11	223.8497	224.2645	223.5906	224.2552	+0.325%	+3.360%
2023-07-10	223.0531	223.5308	223.0528	223.5286	+0.191%	+3.696%
2023-07-07	222.9803	223.8054	222.9606	223.1025	+0.029%	+3.894%
2023-07-06	223.1534	223.1606	222.4557	223.0383	-0.601%	+3.924%
2023-07-05	224.5185	224.5833	224.2156	224.3873	-0.303%	+3.299%
2023-07-03	224.9287	225.1120	224.8569	225.0691	+0.035%	+2.986%
2023-06-30	224.5057	225.0978	224.4837	224.9902	+0.583%	+3.022%
2023-06-29	223.1768	223.6871	223.1337	223.6871	-0.021%	+3.622%
2023-06-28	223.5372	223.8702	223.3507	223.7338	+0.005%	+3.601%
2023-06-27	223.1543	223.7630	222.9583	223.7219	+0.350%	+3.606%
2023-06-26	223.0564	223.1637	222.9031	222.9406	-0.032%	+3.969%
2023-06-23	223.1223	223.3051	222.8948	223.0109	-0.483%	+3.937%
2023-06-22	223.7394	224.0931	223.6908	224.0931	-0.026%	+3.435%
2023-06-21	223.9494	224.4665	223.7809	224.1506	-0.022%	+3.408%
2023-06-20	224.3931	224.5413	224.0407	224.2010	-0.406%	+3.385%
2023-06-16	225.8204	225.8347	225.0735	225.1142	-0.228%	+2.965%
2023-06-15	224.2947	225.6516	224.1567	225.6293	+0.816%	+2.730%
2023-06-14	224.0005	224.4541	222.9425	223.8021	+0.283%	+3.569%
2023-06-13	223.6885	223.8378	222.8977	223.1697	+0.302%	+3.863%
2023-06-12	222.2869	222.5069	221.7047	222.4986	+0.280%	+4.176%
2023-06-09	221.8772	222.0852	221.7232	221.8766	-0.092%	+4.468%
2023-06-08	221.0018	222.1237	220.9970	222.0806	+0.741%	+4.372%
2023-06-07	221.5997	221.9859	220.4030	220.4475	-0.680%	+5.145%
2023-06-06	220.9674	221.9832	220.8622	221.9569	+0.525%	+4.430%
2023-06-05	221.0162	221.4283	220.7984	220.7984	-0.292%	+4.978%
2023-06-02	221.6682	221.7964	221.2522	221.4443	+0.568%	+4.672%
2023-06-01	219.0895	220.3559	219.0856	220.1940	+0.892%	+5.266%
2023-05-31	218.0142	218.3683	217.2900	218.2466	-0.320%	+6.205%
2023-05-30	219.3721	219.3957	218.6147	218.9480	-0.146%	+5.865%
2023-05-26	218.2843	219.3078	218.2843	219.2691	+0.630%	+5.710%
2023-05-25	218.3924	218.4019	217.6136	217.8963	-0.259%	+6.376%
2023-05-24	219.4148	219.4177	218.4134	218.4629	-0.795%	+6.100%
2023-05-23	220.6374	220.9192	220.2090	220.2139	-0.645%	+5.257%
2023-05-22	221.6411	221.9268	221.5576	221.6430	+0.035%	+4.578%
2023-05-19	221.6239	221.9783	221.3756	221.5660	+0.083%	+4.614%
2023-05-18	221.4623	221.4623	220.8198	221.3819	-0.278%	+4.701%
2023-05-17	221.8516	222.0308	221.2654	221.9992	+0.226%	+4.410%
2023-05-16	222.0370	222.1658	221.4647	221.4990	-0.630%	+4.646%
2023-05-15	222.3779	222.9136	222.1865	222.9030	+0.299%	+3.987%
2023-05-12	223.2683	223.2683	221.9594	222.2390	-0.421%	+4.298%
2023-05-11	223.1004	223.1778	222.5374	223.1778	-0.064%	+3.859%
2023-05-10	223.4859	223.5094	222.6381	223.3214	+0.228%	+3.792%
2023-05-09	222.5051	223.0269	222.4324	222.8135	-0.220%	+4.029%
2023-05-08	223.6327	223.6414	223.2281	223.3042	-0.245%	+3.800%
2023-05-05	222.8036	223.9807	222.7265	223.8530	+0.617%	+3.546%
2023-05-04	222.2772	222.8630	222.2051	222.4811	-0.116%	+4.184%
2023-05-03	222.8011	223.4613	222.6112	222.7396	+0.203%	+4.063%
2023-05-02	221.8682	222.3251	221.4278	222.2892	-0.086%	+4.274%
2023-05-01	223.4879	223.8007	222.3424	222.4808	-0.627%	+4.184%
2023-04-28	222.9816	223.8849	222.8439	223.8849	+0.372%	+3.531%
2023-04-27	222.3536	223.1051	222.1537	223.0548	+0.499%	+3.916%
2023-04-26	223.1185	223.1277	221.8062	221.9470	-0.197%	+4.435%
2023-04-25	223.2245	223.2404	222.3560	222.3850	-0.501%	+4.229%
2023-04-24	223.0885	223.5055	223.0878	223.5055	+0.286%	+3.707%
2023-04-21	222.9713	222.9713	222.0195	222.8691	+0.057%	+4.003%
2023-04-20	222.3998	223.0260	222.3998	222.7432	+0.145%	+4.061%
2023-04-19	222.2761	222.5224	222.1487	222.4207	-0.336%	+4.212%
2023-04-18	223.1082	223.3425	222.8617	223.1708	+0.264%	+3.862%
2023-04-17	222.7323	222.8326	222.0655	222.5841	-0.255%	+4.136%
2023-04-14	223.6411	223.9503	222.5865	223.1536	-0.404%	+3.870%
2023-04-13	223.7380	224.1717	223.6845	224.0581	+0.647%	+3.451%
2023-04-12	223.4617	223.4819	222.4294	222.6179	+0.206%	+4.120%
2023-04-11	222.0391	222.3656	221.8549	222.1592	+0.243%	+4.335%
2023-04-10	221.0253	221.6214	220.7390	221.6214	-0.261%	+4.588%
2023-04-06	221.7766	222.5710	221.6197	222.2019	+0.172%	+4.315%
2023-04-05	221.9623	222.3386	221.4874	221.8207	-0.185%	+4.494%
2023-04-04	221.7188	222.4781	221.6285	222.2324	+0.104%	+4.301%
2023-04-03	220.8220	222.0009	220.7883	222.0009	+0.594%	+4.409%
2023-03-31	220.0391	220.7256	220.0274	220.6895	+0.524%	+5.030%
2023-03-30	219.3484	219.6623	219.2949	219.5381	+0.635%	+5.581%
2023-03-29	217.4575	218.1712	217.4316	218.1532	+0.620%	+6.251%
2023-03-28	216.5729	217.0172	216.4474	216.8088	+0.088%	+6.910%
2023-03-27	216.7210	216.9158	216.4778	216.6189	-0.159%	+7.004%
2023-03-24	216.5382	216.9630	215.9492	216.9630	-0.019%	+6.834%
2023-03-23	217.5434	218.1503	216.3693	217.0034	+0.205%	+6.814%
2023-03-22	216.3088	218.6277	216.0744	216.5589	+0.155%	+7.033%
2023-03-21	216.1909	216.2514	215.6072	216.2244	+0.617%	+7.199%
2023-03-20	214.7568	215.3783	214.5941	214.8993	+0.462%	+7.860%
2023-03-17	214.9300	214.9300	213.5405	213.9110	-0.605%	+8.358%
2023-03-16	213.5246	215.3002	213.1696	215.2130	+0.511%	+7.702%
2023-03-15	213.4523	214.1190	212.8296	214.1190	-0.350%	+8.253%
2023-03-14	214.9096	215.3469	213.8151	214.8703	+0.580%	+7.874%
2023-03-13	213.1551	215.0763	213.0963	213.6319	-0.167%	+8.500%
2023-03-10	215.0841	215.5150	213.5276	213.9889	-0.520%	+8.319%
2023-03-09	217.1451	217.3416	214.8771	215.1068	-0.787%	+7.756%
2023-03-08	216.9545	217.0849	216.2864	216.8141	-0.063%	+6.907%
2023-03-07	218.7628	218.7628	216.8039	216.9513	-0.818%	+6.840%
2023-03-06	218.8709	219.2479	218.5881	218.7396	-0.025%	+5.966%
2023-03-03	217.8527	218.8360	217.5767	218.7940	+0.616%	+5.940%
2023-03-02	216.2898	217.6395	216.2264	217.4536	+0.376%	+6.593%
2023-03-01	216.6334	216.8887	216.2709	216.6400	-0.135%	+6.993%
2023-02-28	217.3496	217.5484	216.9331	216.9331	-0.250%	+6.848%
2023-02-27	218.1736	218.4275	217.2588	217.4775	+0.056%	+6.581%
2023-02-24	217.1447	217.5483	216.6883	217.3553	-0.414%	+6.641%
2023-02-23	218.4033	218.6395	217.3192	218.2582	+0.155%	+6.200%
2023-02-22	218.3235	218.5677	217.6052	217.9198	-0.121%	+6.365%
2023-02-21	219.2202	219.3366	218.1118	218.1847	-0.877%	+6.236%
2023-02-17	219.4298	220.1816	219.2660	220.1149	+0.136%	+5.304%
2023-02-16	219.8608	220.7518	219.6354	219.8165	-0.469%	+5.447%
2023-02-15	220.1673	220.8532	220.1076	220.8532	0.000%	+4.952%

.dark-mode .f08DHk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f08DHk{ color: #333333; background-color: white; border: 2px solid #333333; }ETITISE ETF 50 Total Return Indexindex

ETIT
ISE ETF 50 Total Return Index
index