LSE - Delayed Quote USD
iShares VII PLC - iShares Dow Jones Indust Avg ETF USD Acc (CIND.L)
470.90
-14.33
(-2.95%)
At close: April 17 at 4:35:28 PM GMT+1
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 17, 2025 | 481.33 | 481.39 | 468.00 | 470.90 | 470.90 | 3,155 |
Apr 16, 2025 | 481.59 | 485.15 | 479.90 | 485.23 | 485.23 | 3,210 |
Apr 15, 2025 | 486.95 | 489.66 | 485.14 | 487.98 | 487.98 | 5,243 |
Apr 14, 2025 | 486.42 | 489.30 | 485.40 | 485.74 | 485.74 | 3,922 |
Apr 11, 2025 | 478.75 | 479.45 | 472.00 | 472.91 | 472.91 | 3,733 |
Apr 10, 2025 | 487.38 | 488.10 | 472.61 | 472.61 | 472.61 | 10,749 |
Apr 9, 2025 | 451.44 | 456.32 | 441.41 | 453.15 | 453.15 | 16,635 |
Apr 8, 2025 | 464.26 | 473.80 | 463.40 | 466.10 | 466.10 | 12,448 |
Apr 7, 2025 | 441.43 | 471.05 | 440.20 | 449.82 | 449.82 | 7,796 |
Apr 4, 2025 | 484.13 | 485.70 | 467.18 | 470.88 | 470.88 | 11,060 |
Apr 3, 2025 | 494.66 | 496.25 | 487.77 | 489.66 | 489.66 | 9,104 |
Apr 2, 2025 | 503.63 | 506.70 | 500.60 | 505.92 | 505.92 | 392 |
Apr 1, 2025 | 503.71 | 505.22 | 499.92 | 504.62 | 504.62 | 8,042 |
Mar 31, 2025 | 496.74 | 499.88 | 494.45 | 499.68 | 499.68 | 3,948 |
Mar 28, 2025 | 506.69 | 508.00 | 500.00 | 499.84 | 499.84 | 29,157 |
Mar 27, 2025 | 509.23 | 511.10 | 507.40 | 508.68 | 508.68 | 2,801 |
Mar 26, 2025 | 511.48 | 513.72 | 510.57 | 511.08 | 511.08 | 1,860 |
Mar 25, 2025 | 510.56 | 514.20 | 510.22 | 510.39 | 510.39 | 3,664 |
Mar 24, 2025 | 507.16 | 511.50 | 507.16 | 510.28 | 510.28 | 4,909 |
Mar 21, 2025 | 503.20 | 503.50 | 498.69 | 502.63 | 502.63 | 3,333 |
Mar 20, 2025 | 504.95 | 508.20 | 500.57 | 504.49 | 504.49 | 7,749 |
Mar 19, 2025 | 498.98 | 503.60 | 498.35 | 502.45 | 502.45 | 3,535 |
Mar 18, 2025 | 501.37 | 504.50 | 497.90 | 498.96 | 498.96 | 1,600 |
Mar 17, 2025 | 495.73 | 501.10 | 493.80 | 500.32 | 500.32 | 963 |
Mar 14, 2025 | 491.48 | 496.99 | 491.31 | 495.65 | 495.65 | 977 |
Mar 13, 2025 | 494.26 | 497.10 | 491.05 | 490.67 | 490.67 | 2,192 |
Mar 12, 2025 | 498.18 | 502.80 | 492.82 | 497.25 | 497.25 | 20,684 |
Mar 11, 2025 | 504.18 | 507.60 | 495.50 | 496.52 | 496.52 | 8,245 |
Mar 10, 2025 | 509.85 | 511.30 | 506.50 | 507.77 | 507.77 | 3,933 |
Mar 7, 2025 | 511.70 | 512.50 | 506.81 | 507.01 | 507.01 | 2,683 |
Mar 6, 2025 | 514.43 | 515.00 | 510.86 | 514.59 | 514.59 | 4,196 |
Mar 5, 2025 | 512.31 | 514.15 | 508.80 | 509.47 | 509.47 | 20,459 |
Mar 4, 2025 | 518.31 | 518.85 | 508.56 | 508.91 | 508.91 | 3,336 |
Mar 3, 2025 | 525.68 | 527.40 | 525.00 | 524.38 | 524.38 | 2,928 |
Feb 28, 2025 | 518.98 | 522.10 | 518.70 | 519.85 | 519.85 | 3,031 |
Feb 27, 2025 | 521.73 | 524.62 | 520.00 | 524.61 | 524.61 | 3,611 |
Feb 26, 2025 | 523.83 | 532.00 | 522.80 | 524.47 | 524.47 | 4,418 |
Feb 25, 2025 | 519.73 | 523.20 | 519.06 | 520.35 | 520.35 | 3,179 |
Feb 24, 2025 | 522.93 | 526.20 | 519.49 | 522.38 | 522.38 | 3,083 |
Feb 21, 2025 | 529.63 | 531.18 | 524.75 | 525.04 | 525.04 | 2,808 |
Feb 20, 2025 | 533.60 | 534.52 | 527.93 | 527.97 | 527.97 | 7,063 |
Feb 19, 2025 | 534.40 | 534.90 | 531.50 | 532.62 | 532.62 | 9,779 |
Feb 18, 2025 | 534.94 | 535.40 | 532.12 | 532.93 | 532.93 | 7,459 |
Feb 17, 2025 | 534.02 | 536.20 | 533.50 | 534.95 | 534.95 | 1,369 |
Feb 14, 2025 | 536.15 | 536.60 | 534.04 | 534.68 | 534.68 | 2,460 |
Feb 13, 2025 | 532.01 | 533.60 | 530.50 | 533.01 | 533.01 | 1,388 |
Feb 12, 2025 | 533.88 | 534.70 | 527.90 | 528.63 | 528.63 | 2,882 |
Feb 11, 2025 | 531.51 | 533.53 | 530.84 | 533.05 | 533.05 | 4,901 |
Feb 10, 2025 | 531.63 | 534.20 | 531.02 | 531.02 | 531.02 | 1,507 |
Feb 7, 2025 | 535.73 | 537.18 | 531.64 | 532.89 | 532.89 | 1,233 |
Feb 6, 2025 | 538.31 | 539.27 | 535.76 | 536.29 | 536.29 | 5,788 |
Feb 5, 2025 | 532.27 | 534.39 | 532.00 | 534.29 | 534.29 | 3,645 |
Feb 4, 2025 | 531.43 | 533.28 | 530.40 | 533.22 | 533.22 | 2,621 |
Feb 3, 2025 | 526.03 | 532.56 | 525.10 | 532.32 | 532.32 | 2,639 |
Jan 31, 2025 | 538.92 | 539.61 | 537.50 | 537.37 | 537.37 | 2,567 |
Jan 30, 2025 | 537.43 | 538.10 | 534.20 | 536.48 | 536.48 | 3,640 |
Jan 29, 2025 | 536.77 | 538.35 | 535.50 | 537.23 | 537.23 | 1,313 |
Jan 28, 2025 | 534.56 | 538.48 | 534.00 | 536.28 | 536.28 | 5,629 |
Jan 27, 2025 | 526.74 | 532.04 | 525.10 | 531.15 | 531.15 | 2,625 |
Jan 24, 2025 | 533.59 | 534.10 | 531.80 | 533.14 | 533.14 | 1,536 |
Jan 23, 2025 | 528.46 | 531.78 | 528.30 | 531.81 | 531.81 | 2,032 |
Jan 22, 2025 | 527.50 | 529.37 | 526.80 | 528.40 | 528.40 | 4,710 |
Jan 21, 2025 | 522.48 | 526.08 | 522.04 | 526.03 | 526.03 | 4,978 |
Jan 20, 2025 | 521.46 | 523.47 | 520.14 | 523.02 | 523.02 | 977 |
Jan 17, 2025 | 517.44 | 521.38 | 517.44 | 522.03 | 522.03 | 3,428 |
Jan 16, 2025 | 519.06 | 519.20 | 516.00 | 517.61 | 517.61 | 1,609 |
Jan 15, 2025 | 509.54 | 518.12 | 509.10 | 515.53 | 515.53 | 7,480 |
Jan 14, 2025 | 507.36 | 510.00 | 506.65 | 506.58 | 506.58 | 6,474 |
Jan 13, 2025 | 504.03 | 505.25 | 500.00 | 503.59 | 503.59 | 1,243 |
Jan 10, 2025 | 510.33 | 510.75 | 502.33 | 502.61 | 502.61 | 2,702 |
Jan 9, 2025 | 509.20 | 510.71 | 509.10 | 510.23 | 510.23 | 1,768 |
Jan 8, 2025 | 510.18 | 511.25 | 507.19 | 509.07 | 509.07 | 3,540 |
Jan 7, 2025 | 511.47 | 514.05 | 510.72 | 511.77 | 511.77 | 500 |
Jan 6, 2025 | 511.86 | 515.55 | 511.60 | 515.47 | 515.47 | 1,539 |
Jan 3, 2025 | 508.75 | 510.79 | 508.10 | 510.17 | 510.17 | 2,273 |
Jan 2, 2025 | 511.65 | 513.90 | 508.19 | 509.64 | 509.64 | 8,616 |
Dec 31, 2024 | 509.66 | 511.71 | 509.62 | 511.44 | 511.44 | 309 |
Dec 30, 2024 | 513.64 | 514.60 | 505.94 | 509.31 | 509.31 | 1,583 |
Dec 27, 2024 | 518.02 | 519.90 | 513.38 | 514.72 | 514.72 | 16,122 |
Dec 24, 2024 | 513.42 | 514.47 | 513.42 | 513.64 | 513.64 | 2,135 |
Dec 23, 2024 | 514.84 | 515.00 | 509.77 | 510.64 | 510.64 | 1,161 |
Dec 20, 2024 | 506.60 | 513.73 | 503.50 | 514.28 | 514.28 | 7,019 |
Dec 19, 2024 | 508.66 | 512.00 | 507.80 | 510.30 | 510.30 | 5,206 |
Dec 18, 2024 | 521.34 | 523.32 | 520.57 | 522.09 | 522.09 | 6,238 |
Dec 17, 2024 | 522.08 | 525.10 | 519.80 | 520.28 | 520.28 | 6,955 |
Dec 16, 2024 | 525.11 | 525.98 | 524.47 | 524.53 | 524.53 | 5,968 |
Dec 13, 2024 | 526.46 | 528.20 | 524.90 | 525.71 | 525.71 | 2,243 |
Dec 12, 2024 | 527.63 | 530.50 | 527.28 | 528.77 | 528.77 | 2,012 |
Dec 11, 2024 | 529.73 | 530.92 | 528.80 | 529.60 | 529.60 | 3,235 |
Dec 10, 2024 | 532.02 | 532.48 | 528.50 | 532.48 | 532.48 | 3,524 |
Dec 9, 2024 | 534.44 | 535.40 | 532.95 | 533.61 | 533.61 | 2,801 |
Dec 6, 2024 | 536.07 | 537.10 | 535.50 | 535.20 | 535.20 | 3,519 |
Dec 5, 2024 | 538.75 | 540.80 | 537.30 | 537.99 | 537.99 | 4,226 |
Dec 4, 2024 | 537.09 | 538.31 | 536.67 | 538.31 | 538.31 | 2,396 |
Dec 3, 2024 | 535.74 | 537.80 | 534.31 | 534.18 | 534.18 | 10,986 |
Dec 2, 2024 | 536.72 | 538.12 | 534.70 | 536.35 | 536.35 | 6,107 |
Nov 29, 2024 | 536.74 | 539.90 | 535.90 | 537.93 | 537.93 | 5,412 |
Nov 28, 2024 | 535.40 | 538.80 | 535.00 | 536.33 | 536.33 | 3,741 |
Nov 27, 2024 | 536.67 | 538.02 | 535.77 | 536.86 | 536.86 | 2,633 |
Nov 26, 2024 | 534.52 | 535.86 | 531.96 | 533.08 | 533.08 | 3,291 |
Nov 25, 2024 | 532.87 | 535.77 | 532.40 | 533.72 | 533.72 | 13,719 |
Nov 22, 2024 | 524.69 | 528.29 | 522.87 | 527.43 | 527.43 | 14,402 |
Nov 21, 2024 | 518.38 | 523.77 | 517.85 | 523.91 | 523.91 | 5,196 |
Nov 20, 2024 | 518.98 | 519.23 | 515.12 | 515.54 | 515.54 | 4,630 |
Nov 19, 2024 | 519.42 | 519.70 | 512.80 | 517.33 | 517.33 | 893 |
Nov 18, 2024 | 518.63 | 519.80 | 517.60 | 519.50 | 519.50 | 1,210 |
Nov 15, 2024 | 520.52 | 523.40 | 518.96 | 519.16 | 519.16 | 9,010 |
Nov 14, 2024 | 525.86 | 527.27 | 524.68 | 525.33 | 525.33 | 2,911 |
Nov 13, 2024 | 523.12 | 526.78 | 523.12 | 526.66 | 526.66 | 4,021 |
Nov 12, 2024 | 528.67 | 530.90 | 526.84 | 526.75 | 526.75 | 6,030 |
Nov 11, 2024 | 526.53 | 531.25 | 526.53 | 529.51 | 529.51 | 10,376 |
Nov 8, 2024 | 523.26 | 526.30 | 522.30 | 526.03 | 526.03 | 7,718 |
Nov 7, 2024 | 523.37 | 524.20 | 522.18 | 522.35 | 522.35 | 7,593 |
Nov 6, 2024 | 514.66 | 520.84 | 514.66 | 520.11 | 520.11 | 20,389 |
Nov 5, 2024 | 499.67 | 503.28 | 499.00 | 503.00 | 503.00 | 3,217 |
Nov 4, 2024 | 501.47 | 503.22 | 499.55 | 499.95 | 499.95 | 407 |
Nov 1, 2024 | 499.31 | 505.30 | 499.31 | 503.88 | 503.88 | 7,880 |
Oct 31, 2024 | 501.88 | 502.00 | 498.65 | 499.89 | 499.89 | 4,053 |
Oct 30, 2024 | 505.18 | 507.30 | 503.47 | 506.35 | 506.35 | 4,274 |
Oct 29, 2024 | 506.54 | 506.96 | 503.80 | 505.38 | 505.38 | 1,827 |
Oct 28, 2024 | 505.68 | 507.26 | 504.85 | 506.63 | 506.63 | 1,978 |
Oct 25, 2024 | 506.54 | 509.20 | 506.47 | 505.70 | 505.70 | 3,872 |
Oct 24, 2024 | 507.43 | 508.34 | 505.96 | 505.96 | 505.96 | 740 |
Oct 23, 2024 | 511.28 | 511.60 | 507.95 | 508.05 | 508.05 | 11,656 |
Oct 22, 2024 | 512.25 | 513.30 | 510.49 | 511.85 | 511.85 | 1,873 |
Oct 21, 2024 | 517.17 | 517.80 | 512.44 | 512.44 | 512.44 | 5,953 |
Oct 18, 2024 | 516.31 | 517.20 | 514.04 | 515.65 | 515.65 | 816 |
Oct 17, 2024 | 514.43 | 516.40 | 514.30 | 516.24 | 516.24 | 1,201 |
Oct 16, 2024 | 510.00 | 513.10 | 508.80 | 512.64 | 512.64 | 470 |
Oct 15, 2024 | 515.47 | 515.61 | 510.81 | 512.92 | 512.92 | 7,393 |
Oct 14, 2024 | 511.94 | 513.40 | 510.37 | 513.19 | 513.19 | 1,348 |
Oct 11, 2024 | 507.08 | 511.29 | 506.60 | 511.11 | 511.11 | 22,636 |
Oct 10, 2024 | 507.86 | 508.10 | 505.99 | 506.77 | 506.77 | 2,242 |
Oct 9, 2024 | 501.68 | 505.89 | 501.37 | 505.65 | 505.65 | 2,237 |
Oct 8, 2024 | 500.55 | 502.00 | 500.11 | 501.63 | 501.63 | 699 |
Oct 7, 2024 | 504.99 | 505.30 | 503.00 | 504.05 | 504.05 | 2,178 |
Oct 4, 2024 | 501.30 | 504.63 | 501.23 | 501.95 | 501.95 | 699 |
Oct 3, 2024 | 503.41 | 503.80 | 499.83 | 501.33 | 501.33 | 4,355 |
Oct 2, 2024 | 501.94 | 504.28 | 501.17 | 504.25 | 504.25 | 3,402 |
Oct 1, 2024 | 504.62 | 505.10 | 501.09 | 503.31 | 503.31 | 15,056 |
Sep 30, 2024 | 503.89 | 505.51 | 502.30 | 503.92 | 503.92 | 6,598 |
Sep 27, 2024 | 503.57 | 508.96 | 503.33 | 508.96 | 508.96 | 2,671 |
Sep 26, 2024 | 502.88 | 503.99 | 502.29 | 502.93 | 502.93 | 8,014 |
Sep 25, 2024 | 503.20 | 504.90 | 501.69 | 501.71 | 501.71 | 1,219 |
Sep 24, 2024 | 503.49 | 504.13 | 503.40 | 504.13 | 504.13 | 630 |
Sep 23, 2024 | 502.57 | 503.13 | 500.94 | 503.00 | 503.00 | 2,649 |
Sep 20, 2024 | 501.94 | 503.00 | 500.68 | 500.63 | 500.63 | 552 |
Sep 19, 2024 | 499.27 | 502.31 | 498.88 | 500.58 | 500.58 | 1,344 |
Sep 18, 2024 | 497.94 | 498.15 | 495.42 | 496.42 | 496.42 | 2,863 |
Sep 17, 2024 | 497.26 | 498.94 | 497.15 | 498.92 | 498.92 | 20,350 |
Sep 16, 2024 | 494.20 | 498.51 | 493.85 | 495.37 | 495.37 | 793 |
Sep 13, 2024 | 490.97 | 494.51 | 490.55 | 494.39 | 494.39 | 800 |
Sep 12, 2024 | 488.33 | 489.00 | 485.99 | 487.26 | 487.26 | 2,889 |
Sep 11, 2024 | 485.24 | 485.35 | 477.95 | 479.44 | 479.44 | 1,680 |
Sep 10, 2024 | 486.58 | 489.30 | 484.88 | 485.51 | 485.51 | 1,580 |
Sep 9, 2024 | 483.81 | 486.41 | 483.35 | 486.44 | 486.44 | 1,298 |
Sep 6, 2024 | 486.27 | 489.55 | 482.21 | 482.17 | 482.17 | 9,699 |
Sep 5, 2024 | 488.43 | 489.82 | 484.67 | 485.14 | 485.14 | 506 |
Sep 4, 2024 | 487.61 | 490.73 | 487.00 | 489.81 | 489.81 | 3,002 |
Sep 3, 2024 | 495.43 | 495.80 | 490.00 | 491.10 | 491.10 | 946 |
Sep 2, 2024 | 495.28 | 495.70 | 494.72 | 495.59 | 495.59 | 1,215 |
Aug 30, 2024 | 493.42 | 494.60 | 492.54 | 492.67 | 492.67 | 3,192 |
Aug 29, 2024 | 492.15 | 493.88 | 491.88 | 493.88 | 493.88 | 1,076 |
Aug 28, 2024 | 492.43 | 492.98 | 491.28 | 491.35 | 491.35 | 2,121 |
Aug 27, 2024 | 491.72 | 492.27 | 490.24 | 490.65 | 490.65 | 1,804 |
Aug 23, 2024 | 486.79 | 490.88 | 486.74 | 490.67 | 490.67 | 3,161 |
Aug 22, 2024 | 487.69 | 488.25 | 485.57 | 485.55 | 485.55 | 3,279 |
Aug 21, 2024 | 487.55 | 487.90 | 486.61 | 486.82 | 486.82 | 1,089 |
Aug 20, 2024 | 487.98 | 488.50 | 486.18 | 485.86 | 485.86 | 1,578 |
Aug 19, 2024 | 484.52 | 487.20 | 484.00 | 487.07 | 487.07 | 1,559 |
Aug 16, 2024 | 484.34 | 484.70 | 482.11 | 483.20 | 483.20 | 2,350 |
Aug 15, 2024 | 477.89 | 482.35 | 477.32 | 482.11 | 482.11 | 1,862 |
Aug 14, 2024 | 474.26 | 474.88 | 473.05 | 475.44 | 475.44 | 1,663 |
Aug 13, 2024 | 470.02 | 471.48 | 468.34 | 471.17 | 471.17 | 2,291 |
Aug 12, 2024 | 470.66 | 471.63 | 468.55 | 468.64 | 468.64 | 2,906 |
Aug 9, 2024 | 470.57 | 471.16 | 468.35 | 470.03 | 470.03 | 2,494 |
Aug 8, 2024 | 462.23 | 468.75 | 460.03 | 468.39 | 468.39 | 4,836 |
Aug 7, 2024 | 467.18 | 469.71 | 465.20 | 468.70 | 468.70 | 2,570 |
Aug 6, 2024 | 463.39 | 467.44 | 461.59 | 464.33 | 464.33 | 3,982 |
Aug 5, 2024 | 466.94 | 468.20 | 457.35 | 462.91 | 462.91 | 6,350 |
Aug 2, 2024 | 477.24 | 477.85 | 469.34 | 468.98 | 468.98 | 4,194 |
Aug 1, 2024 | 486.77 | 487.72 | 480.07 | 480.21 | 480.21 | 7,424 |
Jul 31, 2024 | 486.18 | 488.14 | 484.58 | 487.82 | 487.82 | 9,050 |
Jul 30, 2024 | 482.93 | 485.58 | 482.52 | 483.77 | 483.77 | 810 |
Jul 29, 2024 | 485.60 | 485.87 | 481.88 | 482.40 | 482.40 | 994 |
Jul 26, 2024 | 477.31 | 483.55 | 477.21 | 482.89 | 482.89 | 5,615 |
Jul 25, 2024 | 475.18 | 478.61 | 474.49 | 477.79 | 477.79 | 1,123 |
Jul 24, 2024 | 478.78 | 479.20 | 475.64 | 476.42 | 476.42 | 7,800 |
Jul 23, 2024 | 480.89 | 482.00 | 480.51 | 481.86 | 481.86 | 3,402 |
Jul 22, 2024 | 480.08 | 481.88 | 479.00 | 479.94 | 479.94 | 10,098 |
Jul 19, 2024 | 483.18 | 484.05 | 479.27 | 479.11 | 479.11 | 4,336 |
Jul 18, 2024 | 491.71 | 492.61 | 488.79 | 489.04 | 489.04 | 18,928 |
Jul 17, 2024 | 486.59 | 489.60 | 485.87 | 489.32 | 489.32 | 7,863 |
Jul 16, 2024 | 479.10 | 486.41 | 478.21 | 485.24 | 485.24 | 4,477 |
Jul 15, 2024 | 477.52 | 479.81 | 477.52 | 479.36 | 479.36 | 3,754 |
Jul 12, 2024 | 474.11 | 477.47 | 473.62 | 477.33 | 477.33 | 3,594 |
Jul 11, 2024 | 472.72 | 474.82 | 472.20 | 474.38 | 474.38 | 1,858 |
Jul 10, 2024 | 467.70 | 468.40 | 467.43 | 468.73 | 468.73 | 1,480 |
Jul 9, 2024 | 468.72 | 468.94 | 467.01 | 467.20 | 467.20 | 1,592 |
Jul 8, 2024 | 468.58 | 472.07 | 467.95 | 469.30 | 469.30 | 2,758 |
Jul 5, 2024 | 468.55 | 468.80 | 466.25 | 467.64 | 467.64 | 1,429 |
Jul 4, 2024 | 467.82 | 469.60 | 467.80 | 468.23 | 468.23 | 1,076 |
Jul 3, 2024 | 468.22 | 469.20 | 466.80 | 467.36 | 467.36 | 5,178 |
Jul 2, 2024 | 465.16 | 466.26 | 464.25 | 466.24 | 466.24 | 11,118 |
Jul 1, 2024 | 466.74 | 469.12 | 465.05 | 465.73 | 465.73 | 6,521 |
Jun 28, 2024 | 466.71 | 469.37 | 465.62 | 467.44 | 467.44 | 5,786 |
Jun 27, 2024 | 465.44 | 467.07 | 463.80 | 466.50 | 466.50 | 1,717 |
Jun 26, 2024 | 465.49 | 466.00 | 463.29 | 464.80 | 464.80 | 5,840 |
Jun 25, 2024 | 469.58 | 471.20 | 465.88 | 465.77 | 465.77 | 2,765 |
Jun 24, 2024 | 465.71 | 470.65 | 465.71 | 470.55 | 470.55 | 9,400 |
Jun 21, 2024 | 465.82 | 466.70 | 464.95 | 465.33 | 465.33 | 1,642 |
Jun 20, 2024 | 462.40 | 464.20 | 462.19 | 463.01 | 463.01 | 6,816 |
Jun 19, 2024 | 461.82 | 462.60 | 461.30 | 461.43 | 461.43 | 2,664 |
Jun 18, 2024 | 462.21 | 462.80 | 460.84 | 461.30 | 461.30 | 5,625 |
Jun 17, 2024 | 458.87 | 459.85 | 457.28 | 459.86 | 459.86 | 1,961 |
Jun 14, 2024 | 456.96 | 460.55 | 456.03 | 458.12 | 458.12 | 1,354 |
Jun 13, 2024 | 460.49 | 461.55 | 457.43 | 457.96 | 457.96 | 5,644 |
Jun 12, 2024 | 461.23 | 464.43 | 459.65 | 462.39 | 462.39 | 868 |
Jun 11, 2024 | 462.24 | 462.55 | 457.21 | 459.85 | 459.85 | 6,064 |
Jun 10, 2024 | 460.54 | 461.23 | 460.03 | 460.90 | 460.90 | 873 |
Jun 7, 2024 | 463.61 | 463.85 | 460.35 | 463.58 | 463.58 | 413 |
Jun 6, 2024 | 461.63 | 463.50 | 461.30 | 462.58 | 462.58 | 5,498 |
Jun 5, 2024 | 461.04 | 461.75 | 459.26 | 460.77 | 460.77 | 902 |
Jun 4, 2024 | 458.30 | 459.48 | 456.10 | 458.45 | 458.45 | 1,324 |
Jun 3, 2024 | 461.52 | 462.80 | 457.27 | 457.27 | 457.27 | 1,526 |
May 31, 2024 | 453.63 | 454.75 | 452.86 | 453.90 | 453.90 | 794 |
May 30, 2024 | 453.08 | 453.70 | 449.45 | 453.31 | 453.31 | 1,885 |
May 29, 2024 | 459.94 | 460.65 | 457.22 | 457.42 | 457.42 | 1,722 |
May 28, 2024 | 465.38 | 465.38 | 462.17 | 462.57 | 462.57 | 2,763 |
May 24, 2024 | 464.06 | 465.64 | 464.06 | 465.46 | 465.46 | 855 |
May 23, 2024 | 471.84 | 472.29 | 467.89 | 467.74 | 467.74 | 1,692 |
May 22, 2024 | 473.55 | 473.74 | 472.83 | 473.00 | 473.00 | 770 |
May 21, 2024 | 473.08 | 473.82 | 472.70 | 473.57 | 473.57 | 12,864 |
May 20, 2024 | 475.61 | 476.08 | 474.32 | 476.08 | 476.08 | 785 |
May 17, 2024 | 473.52 | 474.25 | 473.05 | 473.66 | 473.66 | 2,653 |
May 16, 2024 | 474.56 | 475.62 | 473.00 | 475.52 | 475.52 | 12,114 |
May 15, 2024 | 469.70 | 472.63 | 469.45 | 472.63 | 472.63 | 4,521 |
May 14, 2024 | 468.27 | 468.98 | 466.90 | 467.95 | 467.95 | 4,500 |
May 13, 2024 | 469.35 | 470.56 | 469.08 | 469.14 | 469.14 | 2,836 |
May 10, 2024 | 468.59 | 469.90 | 467.95 | 468.35 | 468.35 | 952 |
May 9, 2024 | 462.90 | 466.00 | 462.54 | 465.90 | 465.90 | 1,657 |
May 8, 2024 | 461.79 | 462.54 | 460.86 | 462.38 | 462.38 | 1,032 |
May 7, 2024 | 461.68 | 462.90 | 461.15 | 462.05 | 462.05 | 1,529 |
May 3, 2024 | 456.35 | 460.04 | 456.25 | 457.98 | 457.98 | 1,229 |
May 2, 2024 | 451.45 | 452.48 | 449.77 | 451.40 | 451.40 | 12,311 |
May 1, 2024 | 448.49 | 450.35 | 447.90 | 449.94 | 449.94 | 1,513 |
Apr 30, 2024 | 455.39 | 455.80 | 452.81 | 451.98 | 451.98 | 2,667 |
Apr 29, 2024 | 455.09 | 455.40 | 454.13 | 454.56 | 454.56 | 591 |
Apr 26, 2024 | 453.00 | 454.41 | 452.28 | 452.95 | 452.95 | 1,115 |
Apr 25, 2024 | 456.40 | 456.40 | 447.98 | 449.28 | 449.28 | 918 |
Apr 24, 2024 | 457.41 | 457.75 | 455.15 | 455.30 | 455.30 | 2,852 |
Apr 23, 2024 | 454.10 | 456.89 | 454.09 | 456.42 | 456.42 | 1,757 |
Apr 22, 2024 | 452.80 | 453.60 | 451.00 | 451.39 | 451.39 | 5,485 |
Apr 19, 2024 | 446.72 | 451.06 | 446.30 | 449.97 | 449.97 | 5,162 |
Apr 18, 2024 | 449.03 | 451.56 | 448.01 | 451.23 | 451.23 | 3,527 |
Apr 17, 2024 | 448.13 | 450.56 | 446.74 | 446.74 | 446.74 | 1,330 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%