LSE - Delayed Quote USD
iShares VII PLC - iShares MSCI Japan ETF USD Acc (CJPU.L)
209.35
+0.38
+(0.18%)
As of 8:36:58 AM GMT+1. Market Open.
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 |
---|---|---|---|---|---|---|
May 1, 2025 | 207.68 | 209.73 | 207.68 | 209.35 | 209.35 | 103 |
Apr 30, 2025 | 210.37 | 210.37 | 206.98 | 208.97 | 208.97 | 25,367 |
Apr 29, 2025 | 210.99 | 211.18 | 210.25 | 210.69 | 210.69 | 15,618 |
Apr 28, 2025 | 208.94 | 209.18 | 207.01 | 208.83 | 208.83 | 248 |
Apr 25, 2025 | 205.41 | 206.37 | 205.33 | 205.89 | 205.89 | 1,810 |
Apr 24, 2025 | 203.54 | 205.06 | 202.12 | 204.99 | 204.99 | 15,360 |
Apr 23, 2025 | 204.34 | 205.64 | 204.31 | 204.71 | 204.71 | 11,093 |
Apr 22, 2025 | 202.10 | 203.45 | 201.64 | 203.30 | 203.30 | 5,130 |
Apr 17, 2025 | 198.45 | 200.89 | 198.35 | 200.47 | 200.47 | 3,131 |
Apr 16, 2025 | 196.35 | 198.17 | 196.35 | 197.79 | 197.79 | 4,007 |
Apr 15, 2025 | 197.03 | 198.69 | 196.48 | 198.68 | 198.68 | 2,268 |
Apr 14, 2025 | 195.10 | 196.80 | 194.70 | 195.65 | 195.65 | 11,533 |
Apr 11, 2025 | 190.60 | 190.67 | 187.15 | 189.07 | 189.07 | 20,406 |
Apr 10, 2025 | 194.38 | 194.38 | 188.55 | 188.55 | 188.55 | 16,095 |
Apr 9, 2025 | 183.03 | 183.55 | 178.83 | 180.44 | 180.44 | 6,141 |
Apr 8, 2025 | 186.10 | 189.22 | 182.99 | 186.37 | 186.37 | 6,880 |
Apr 7, 2025 | 174.31 | 182.68 | 172.18 | 178.77 | 178.77 | 13,188 |
Apr 4, 2025 | 190.14 | 190.34 | 180.63 | 182.79 | 182.79 | 40,231 |
Apr 3, 2025 | 196.29 | 196.29 | 192.00 | 191.66 | 191.66 | 11,162 |
Apr 2, 2025 | 198.71 | 199.18 | 197.50 | 199.02 | 199.02 | 29,176 |
Apr 1, 2025 | 199.67 | 200.28 | 198.64 | 200.09 | 200.09 | 8,962 |
Mar 31, 2025 | 200.46 | 201.24 | 199.20 | 200.33 | 200.33 | 9,748 |
Mar 28, 2025 | 204.15 | 205.02 | 202.57 | 202.68 | 202.68 | 7,662 |
Mar 27, 2025 | 208.44 | 208.44 | 207.52 | 207.60 | 207.60 | 3,024 |
Mar 26, 2025 | 208.98 | 209.28 | 207.81 | 208.24 | 208.24 | 13,171 |
Mar 25, 2025 | 207.72 | 209.69 | 207.52 | 209.69 | 209.69 | 11,093 |
Mar 24, 2025 | 208.49 | 208.85 | 208.26 | 208.38 | 208.38 | 1,418 |
Mar 21, 2025 | 209.49 | 209.80 | 208.45 | 208.94 | 208.94 | 2,473 |
Mar 20, 2025 | 210.46 | 210.46 | 207.75 | 208.67 | 208.67 | 7,565 |
Mar 19, 2025 | 208.32 | 208.76 | 208.25 | 208.66 | 208.66 | 1,033 |
Mar 18, 2025 | 207.60 | 207.95 | 206.77 | 207.65 | 207.65 | 2,985 |
Mar 17, 2025 | 206.39 | 208.13 | 206.29 | 208.13 | 208.13 | 1,057 |
Mar 14, 2025 | 204.14 | 206.41 | 203.60 | 205.96 | 205.96 | 3,127 |
Mar 13, 2025 | 203.71 | 204.13 | 202.98 | 203.69 | 203.69 | 34,943 |
Mar 12, 2025 | 202.70 | 203.88 | 202.32 | 203.82 | 203.82 | 8,739 |
Mar 11, 2025 | 202.72 | 202.72 | 199.69 | 199.85 | 199.85 | 3,511 |
Mar 10, 2025 | 203.80 | 204.47 | 202.24 | 202.36 | 202.36 | 15,993 |
Mar 7, 2025 | 205.06 | 205.75 | 203.88 | 204.01 | 204.01 | 22,884 |
Mar 6, 2025 | 206.88 | 206.94 | 204.96 | 205.96 | 205.96 | 6,153 |
Mar 5, 2025 | 203.87 | 204.78 | 203.20 | 204.09 | 204.09 | 4,451 |
Mar 4, 2025 | 203.12 | 203.12 | 199.94 | 199.93 | 199.93 | 9,011 |
Mar 3, 2025 | 203.49 | 205.51 | 202.82 | 205.14 | 205.14 | 8,591 |
Feb 28, 2025 | 199.65 | 200.85 | 199.65 | 200.58 | 200.58 | 3,523 |
Feb 27, 2025 | 205.12 | 205.53 | 203.70 | 204.21 | 204.21 | 5,521 |
Feb 26, 2025 | 203.93 | 205.31 | 203.93 | 205.34 | 205.34 | 12,299 |
Feb 25, 2025 | 203.77 | 204.57 | 203.13 | 202.97 | 202.97 | 3,162 |
Feb 24, 2025 | 203.39 | 203.39 | 201.40 | 202.15 | 202.15 | 2,886 |
Feb 21, 2025 | 204.22 | 205.02 | 203.64 | 203.76 | 203.76 | 3,772 |
Feb 20, 2025 | 205.09 | 205.23 | 203.81 | 203.95 | 203.95 | 44,319 |
Feb 19, 2025 | 204.59 | 204.75 | 203.53 | 203.71 | 203.71 | 2,062 |
Feb 18, 2025 | 205.07 | 205.71 | 205.07 | 205.51 | 205.51 | 5,505 |
Feb 17, 2025 | 204.62 | 205.19 | 204.62 | 205.40 | 205.40 | 197 |
Feb 14, 2025 | 202.71 | 203.78 | 202.61 | 203.27 | 203.27 | 6,750 |
Feb 13, 2025 | 200.75 | 202.70 | 200.75 | 202.44 | 202.44 | 1,552 |
Feb 12, 2025 | 199.59 | 200.04 | 198.05 | 198.07 | 198.07 | 4,706 |
Feb 11, 2025 | 202.00 | 202.00 | 200.70 | 201.76 | 201.76 | 4,693 |
Feb 10, 2025 | 201.28 | 202.04 | 201.21 | 201.26 | 201.26 | 2,015 |
Feb 7, 2025 | 202.54 | 203.16 | 201.09 | 201.71 | 201.71 | 19,038 |
Feb 6, 2025 | 202.11 | 203.96 | 202.11 | 203.80 | 203.80 | 8,952 |
Feb 5, 2025 | 200.73 | 202.20 | 200.73 | 201.90 | 201.90 | 1,559 |
Feb 4, 2025 | 197.55 | 200.28 | 197.55 | 200.10 | 200.10 | 545 |
Feb 3, 2025 | 196.71 | 199.67 | 196.71 | 199.62 | 199.62 | 6,859 |
Jan 31, 2025 | 202.70 | 202.75 | 201.90 | 202.14 | 202.14 | 1,713 |
Jan 30, 2025 | 201.73 | 202.62 | 201.59 | 202.37 | 202.37 | 10,708 |
Jan 29, 2025 | 200.78 | 200.78 | 199.81 | 200.04 | 200.04 | 2,037 |
Jan 28, 2025 | 199.71 | 200.14 | 199.24 | 199.38 | 199.38 | 2,147 |
Jan 27, 2025 | 198.80 | 199.13 | 198.06 | 198.67 | 198.67 | 10,212 |
Jan 24, 2025 | 199.45 | 201.32 | 199.07 | 201.37 | 201.37 | 6,590 |
Jan 23, 2025 | 197.58 | 198.36 | 197.42 | 198.36 | 198.36 | 18,436 |
Jan 22, 2025 | 197.02 | 197.91 | 196.99 | 197.69 | 197.69 | 4,878 |
Jan 21, 2025 | 195.75 | 197.18 | 195.15 | 197.12 | 197.12 | 11,557 |
Jan 20, 2025 | 194.64 | 195.98 | 193.95 | 196.05 | 196.05 | 4,314 |
Jan 17, 2025 | 193.78 | 194.29 | 193.77 | 194.29 | 194.29 | 1,372 |
Jan 16, 2025 | 193.77 | 193.77 | 193.18 | 193.76 | 193.76 | 12,792 |
Jan 15, 2025 | 192.02 | 194.43 | 191.82 | 193.29 | 193.29 | 49,336 |
Jan 14, 2025 | 191.46 | 191.46 | 190.49 | 190.96 | 190.96 | 2,471 |
Jan 13, 2025 | 190.68 | 190.99 | 189.45 | 190.49 | 190.49 | 5,068 |
Jan 10, 2025 | 192.99 | 193.42 | 191.15 | 191.15 | 191.15 | 17,580 |
Jan 9, 2025 | 194.47 | 195.08 | 194.09 | 194.41 | 194.41 | 5,466 |
Jan 8, 2025 | 196.89 | 197.10 | 195.66 | 196.41 | 196.41 | 4,817 |
Jan 7, 2025 | 198.69 | 199.27 | 197.80 | 198.15 | 198.15 | 13,391 |
Jan 6, 2025 | 196.58 | 198.48 | 196.48 | 198.88 | 198.88 | 8,439 |
Jan 3, 2025 | 195.86 | 196.55 | 195.40 | 196.57 | 196.57 | 3,064 |
Jan 2, 2025 | 197.28 | 197.70 | 196.19 | 197.34 | 197.34 | 6,996 |
Dec 31, 2024 | 197.19 | 197.26 | 196.98 | 196.98 | 196.98 | 482 |
Dec 30, 2024 | 197.55 | 198.19 | 196.44 | 196.44 | 196.44 | 2,469 |
Dec 27, 2024 | 199.11 | 199.49 | 198.06 | 198.87 | 198.87 | 5,495 |
Dec 24, 2024 | 194.71 | 194.83 | 194.71 | 194.77 | 194.77 | 1,046 |
Dec 23, 2024 | 194.59 | 194.59 | 193.22 | 193.63 | 193.63 | 1,399 |
Dec 20, 2024 | 192.95 | 195.05 | 191.48 | 194.84 | 194.84 | 7,413 |
Dec 19, 2024 | 195.55 | 196.00 | 194.00 | 194.76 | 194.76 | 4,051 |
Dec 18, 2024 | 198.99 | 199.50 | 198.95 | 199.05 | 199.05 | 2,829 |
Dec 17, 2024 | 198.45 | 199.27 | 198.45 | 199.17 | 199.17 | 2,991 |
Dec 16, 2024 | 199.70 | 200.06 | 199.36 | 199.48 | 199.48 | 15,783 |
Dec 13, 2024 | 201.78 | 201.95 | 200.44 | 200.60 | 200.60 | 20,012 |
Dec 12, 2024 | 203.83 | 203.96 | 203.38 | 203.70 | 203.70 | 8,062 |
Dec 11, 2024 | 203.03 | 204.79 | 203.03 | 204.62 | 204.62 | 3,765 |
Dec 10, 2024 | 202.84 | 203.11 | 202.23 | 202.41 | 202.41 | 3,076 |
Dec 9, 2024 | 204.56 | 204.86 | 203.89 | 203.89 | 203.89 | 6,323 |
Dec 6, 2024 | 203.64 | 205.12 | 203.52 | 205.01 | 205.01 | 4,172 |
Dec 5, 2024 | 205.54 | 205.58 | 204.87 | 205.57 | 205.57 | 4,000 |
Dec 4, 2024 | 205.28 | 205.79 | 204.70 | 205.65 | 205.65 | 4,715 |
Dec 3, 2024 | 205.01 | 206.37 | 205.01 | 205.90 | 205.90 | 1,146 |
Dec 2, 2024 | 202.07 | 203.47 | 201.93 | 203.43 | 203.43 | 4,841 |
Nov 29, 2024 | 199.30 | 200.25 | 199.30 | 200.09 | 200.09 | 969 |
Nov 28, 2024 | 198.17 | 198.59 | 198.01 | 198.28 | 198.28 | 171 |
Nov 27, 2024 | 195.88 | 196.89 | 195.84 | 196.20 | 196.20 | 7,497 |
Nov 26, 2024 | 194.93 | 196.20 | 194.79 | 195.62 | 195.62 | 52,261 |
Nov 25, 2024 | 196.47 | 197.77 | 196.08 | 197.00 | 197.00 | 11,941 |
Nov 22, 2024 | 195.13 | 195.71 | 194.06 | 195.55 | 195.55 | 11,107 |
Nov 21, 2024 | 193.47 | 194.90 | 193.36 | 194.90 | 194.90 | 6,407 |
Nov 20, 2024 | 194.45 | 194.63 | 192.78 | 192.86 | 192.86 | 7,555 |
Nov 19, 2024 | 196.68 | 196.68 | 194.71 | 195.56 | 195.56 | 8,912 |
Nov 18, 2024 | 194.96 | 196.06 | 194.93 | 196.06 | 196.06 | 11,411 |
Nov 15, 2024 | 194.64 | 195.51 | 194.05 | 194.51 | 194.51 | 63,983 |
Nov 14, 2024 | 194.86 | 196.32 | 194.86 | 196.28 | 196.28 | 7,367 |
Nov 13, 2024 | 195.94 | 196.11 | 194.84 | 195.57 | 195.57 | 5,190 |
Nov 12, 2024 | 200.16 | 200.16 | 197.36 | 197.36 | 197.36 | 20,873 |
Nov 11, 2024 | 201.14 | 201.15 | 200.12 | 200.93 | 200.93 | 2,500 |
Nov 8, 2024 | 201.63 | 201.63 | 199.55 | 199.98 | 199.98 | 30,594 |
Nov 7, 2024 | 198.92 | 201.50 | 198.92 | 200.62 | 200.62 | 4,376 |
Nov 6, 2024 | 199.98 | 200.87 | 198.48 | 198.71 | 198.71 | 3,870 |
Nov 5, 2024 | 196.74 | 199.08 | 196.29 | 198.85 | 198.85 | 7,029 |
Nov 4, 2024 | 196.36 | 197.75 | 196.06 | 197.04 | 197.04 | 5,412 |
Nov 1, 2024 | 194.63 | 196.73 | 194.31 | 196.63 | 196.63 | 27,403 |
Oct 31, 2024 | 196.17 | 196.78 | 194.48 | 195.01 | 195.01 | 8,022 |
Oct 30, 2024 | 199.22 | 199.33 | 197.99 | 197.76 | 197.76 | 8,074 |
Oct 29, 2024 | 197.44 | 197.44 | 196.83 | 197.08 | 197.08 | 3,330 |
Oct 28, 2024 | 195.01 | 195.54 | 194.13 | 195.57 | 195.57 | 6,806 |
Oct 25, 2024 | 194.09 | 195.08 | 193.93 | 194.15 | 194.15 | 3,645 |
Oct 24, 2024 | 193.76 | 193.94 | 193.10 | 192.88 | 192.88 | 1,470 |
Oct 23, 2024 | 193.90 | 193.90 | 191.87 | 191.98 | 191.98 | 1,108 |
Oct 22, 2024 | 196.35 | 196.35 | 195.76 | 195.94 | 195.94 | 1,442 |
Oct 21, 2024 | 200.81 | 200.81 | 198.88 | 198.36 | 198.36 | 806 |
Oct 18, 2024 | 201.82 | 201.92 | 200.93 | 201.86 | 201.86 | 216 |
Oct 17, 2024 | 202.22 | 202.22 | 201.67 | 202.04 | 202.04 | 1,004 |
Oct 16, 2024 | 201.40 | 202.06 | 201.08 | 201.82 | 201.82 | 4,498 |
Oct 15, 2024 | 203.88 | 204.60 | 202.68 | 202.40 | 202.40 | 3,091 |
Oct 14, 2024 | 204.27 | 205.08 | 203.92 | 204.99 | 204.99 | 3,839 |
Oct 11, 2024 | 203.46 | 204.97 | 203.09 | 204.89 | 204.89 | 2,760 |
Oct 10, 2024 | 202.84 | 204.05 | 202.84 | 203.85 | 203.85 | 1,037 |
Oct 9, 2024 | 203.31 | 204.09 | 203.31 | 204.48 | 204.48 | 441 |
Oct 8, 2024 | 204.39 | 205.85 | 203.53 | 205.53 | 205.53 | 1,370 |
Oct 7, 2024 | 206.40 | 206.40 | 204.69 | 205.18 | 205.18 | 4,634 |
Oct 4, 2024 | 205.29 | 207.02 | 205.29 | 206.24 | 206.24 | 8,021 |
Oct 3, 2024 | 204.22 | 204.60 | 203.65 | 203.96 | 203.96 | 5,525 |
Oct 2, 2024 | 205.50 | 205.55 | 204.69 | 205.20 | 205.20 | 11,975 |
Oct 1, 2024 | 207.94 | 208.50 | 205.91 | 206.33 | 206.33 | 6,126 |
Sep 30, 2024 | 207.27 | 208.67 | 206.26 | 206.58 | 206.58 | 23,594 |
Sep 27, 2024 | 205.71 | 207.97 | 204.54 | 207.45 | 207.45 | 3,398 |
Sep 26, 2024 | 208.60 | 210.30 | 208.60 | 209.67 | 209.67 | 6,197 |
Sep 25, 2024 | 204.75 | 205.46 | 204.48 | 204.91 | 204.91 | 3,120 |
Sep 24, 2024 | 204.94 | 205.36 | 204.36 | 205.18 | 205.18 | 18,672 |
Sep 23, 2024 | 206.06 | 206.95 | 205.44 | 206.71 | 206.71 | 50,186 |
Sep 20, 2024 | 206.86 | 206.86 | 204.75 | 204.92 | 204.92 | 5,150 |
Sep 19, 2024 | 202.89 | 205.07 | 202.89 | 205.00 | 205.00 | 3,982 |
Sep 18, 2024 | 200.19 | 200.46 | 199.68 | 199.68 | 199.68 | 1,047 |
Sep 17, 2024 | 202.37 | 202.49 | 201.62 | 201.55 | 201.55 | 4,730 |
Sep 16, 2024 | 202.51 | 203.37 | 202.47 | 202.57 | 202.57 | 2,308 |
Sep 13, 2024 | 202.05 | 202.47 | 201.61 | 202.33 | 202.33 | 2,075 |
Sep 12, 2024 | 200.94 | 201.09 | 200.02 | 201.05 | 201.05 | 1,269 |
Sep 11, 2024 | 198.84 | 199.20 | 196.80 | 197.58 | 197.58 | 27,183 |
Sep 10, 2024 | 198.81 | 199.54 | 198.16 | 198.36 | 198.36 | 1,322 |
Sep 9, 2024 | 200.34 | 200.72 | 199.13 | 200.30 | 200.30 | 2,481 |
Sep 6, 2024 | 201.12 | 201.12 | 196.02 | 196.46 | 196.46 | 5,555 |
Sep 5, 2024 | 202.25 | 203.61 | 202.15 | 202.77 | 202.77 | 8,113 |
Sep 4, 2024 | 201.53 | 203.55 | 201.08 | 202.75 | 202.75 | 7,882 |
Sep 3, 2024 | 208.43 | 208.43 | 205.55 | 205.86 | 205.86 | 5,049 |
Sep 2, 2024 | 207.19 | 207.21 | 206.18 | 206.58 | 206.58 | 707 |
Aug 30, 2024 | 209.15 | 209.38 | 207.06 | 207.38 | 207.38 | 2,593 |
Aug 29, 2024 | 207.79 | 207.95 | 207.44 | 207.53 | 207.53 | 456 |
Aug 28, 2024 | 207.80 | 207.96 | 206.94 | 206.99 | 206.99 | 3,695 |
Aug 27, 2024 | 205.98 | 207.08 | 205.92 | 206.69 | 206.69 | 2,324 |
Aug 23, 2024 | 205.31 | 207.69 | 205.31 | 206.91 | 206.91 | 2,631 |
Aug 22, 2024 | 205.17 | 205.52 | 204.17 | 204.17 | 204.17 | 151,753 |
Aug 21, 2024 | 204.33 | 204.85 | 203.94 | 204.16 | 204.16 | 27,314 |
Aug 20, 2024 | 202.79 | 202.80 | 201.96 | 202.18 | 202.18 | 7,091 |
Aug 19, 2024 | 201.18 | 202.75 | 201.06 | 202.51 | 202.51 | 130,087 |
Aug 16, 2024 | 200.94 | 200.94 | 199.20 | 199.56 | 199.56 | 2,419 |
Aug 15, 2024 | 196.88 | 198.96 | 196.50 | 198.55 | 198.55 | 7,627 |
Aug 14, 2024 | 195.30 | 195.30 | 194.03 | 194.68 | 194.68 | 18,770 |
Aug 13, 2024 | 192.41 | 194.73 | 192.41 | 194.60 | 194.60 | 1,354 |
Aug 12, 2024 | 189.23 | 189.95 | 188.23 | 189.39 | 189.39 | 5,048 |
Aug 9, 2024 | 187.79 | 188.63 | 186.65 | 187.04 | 187.04 | 3,219 |
Aug 8, 2024 | 188.48 | 188.79 | 185.51 | 188.79 | 188.79 | 11,739 |
Aug 7, 2024 | 187.52 | 190.00 | 186.14 | 188.48 | 188.48 | 10,825 |
Aug 6, 2024 | 182.15 | 182.15 | 177.58 | 180.34 | 180.34 | 5,278 |
Aug 5, 2024 | 180.16 | 181.98 | 170.32 | 181.69 | 181.69 | 14,318 |
Aug 2, 2024 | 187.90 | 188.16 | 184.38 | 185.25 | 185.25 | 5,928 |
Aug 1, 2024 | 200.02 | 200.26 | 196.58 | 196.12 | 196.12 | 3,175 |
Jul 31, 2024 | 204.02 | 204.64 | 203.78 | 204.13 | 204.13 | 2,886 |
Jul 30, 2024 | 198.85 | 198.97 | 198.40 | 198.40 | 198.40 | 3,128 |
Jul 29, 2024 | 199.87 | 199.87 | 197.76 | 197.76 | 197.76 | 25,422 |
Jul 26, 2024 | 195.66 | 197.45 | 195.66 | 197.45 | 197.45 | 2,612 |
Jul 25, 2024 | 195.98 | 196.69 | 194.53 | 196.07 | 196.07 | 6,652 |
Jul 24, 2024 | 201.37 | 201.37 | 200.17 | 200.05 | 200.05 | 4,234 |
Jul 23, 2024 | 202.02 | 202.66 | 201.83 | 202.56 | 202.56 | 788 |
Jul 22, 2024 | 201.60 | 202.71 | 201.41 | 202.05 | 202.05 | 11,901 |
Jul 19, 2024 | 202.57 | 202.73 | 201.97 | 202.04 | 202.04 | 3,055 |
Jul 18, 2024 | 205.70 | 205.76 | 203.99 | 203.99 | 203.99 | 2,447 |
Jul 17, 2024 | 206.71 | 206.71 | 206.08 | 206.23 | 206.23 | 2,852 |
Jul 16, 2024 | 205.56 | 206.36 | 205.33 | 206.32 | 206.32 | 1,035 |
Jul 15, 2024 | 205.45 | 206.02 | 205.45 | 205.70 | 205.70 | 1,339 |
Jul 12, 2024 | 203.96 | 205.99 | 203.92 | 206.05 | 206.05 | 2,863 |
Jul 11, 2024 | 204.15 | 206.54 | 203.55 | 205.62 | 205.62 | 1,637 |
Jul 10, 2024 | 203.90 | 205.20 | 203.90 | 205.20 | 205.20 | 2,541 |
Jul 9, 2024 | 202.62 | 202.62 | 201.52 | 201.36 | 201.36 | 2,967 |
Jul 8, 2024 | 200.90 | 201.53 | 200.72 | 201.25 | 201.25 | 923 |
Jul 5, 2024 | 201.30 | 201.82 | 200.95 | 201.48 | 201.48 | 4,927 |
Jul 4, 2024 | 201.36 | 202.21 | 201.36 | 201.98 | 201.98 | 420 |
Jul 3, 2024 | 198.99 | 200.44 | 198.77 | 199.86 | 199.86 | 3,601 |
Jul 2, 2024 | 197.59 | 198.15 | 197.02 | 198.15 | 198.15 | 1,911 |
Jul 1, 2024 | 196.28 | 196.80 | 195.46 | 195.46 | 195.46 | 3,231 |
Jun 28, 2024 | 195.87 | 197.60 | 195.85 | 197.40 | 197.40 | 7,752 |
Jun 27, 2024 | 194.49 | 195.43 | 194.27 | 195.03 | 195.03 | 1,251 |
Jun 26, 2024 | 195.65 | 195.75 | 194.21 | 194.21 | 194.21 | 4,066 |
Jun 25, 2024 | 194.69 | 194.88 | 194.13 | 194.84 | 194.84 | 5,100 |
Jun 24, 2024 | 191.17 | 192.79 | 191.03 | 192.53 | 192.53 | 4,902 |
Jun 21, 2024 | 191.19 | 191.19 | 190.31 | 190.31 | 190.31 | 4,447 |
Jun 20, 2024 | 192.30 | 192.40 | 191.55 | 191.86 | 191.86 | 20,305 |
Jun 19, 2024 | 193.06 | 193.07 | 191.60 | 191.62 | 191.62 | 88,784 |
Jun 18, 2024 | 191.59 | 191.66 | 191.37 | 191.65 | 191.65 | 698 |
Jun 17, 2024 | 191.02 | 191.33 | 190.28 | 190.99 | 190.99 | 7,150 |
Jun 14, 2024 | 193.37 | 193.78 | 192.79 | 193.41 | 193.41 | 8,289 |
Jun 13, 2024 | 194.44 | 194.44 | 192.99 | 193.15 | 193.15 | 2,165 |
Jun 12, 2024 | 195.78 | 198.55 | 195.53 | 198.45 | 198.45 | 5,139 |
Jun 11, 2024 | 197.62 | 197.62 | 195.89 | 196.02 | 196.02 | 1,592 |
Jun 10, 2024 | 197.30 | 198.40 | 197.15 | 198.40 | 198.40 | 2,224 |
Jun 7, 2024 | 197.98 | 197.98 | 196.50 | 197.07 | 197.07 | 1,967 |
Jun 6, 2024 | 198.13 | 198.13 | 197.43 | 197.84 | 197.84 | 4,703 |
Jun 5, 2024 | 196.60 | 197.41 | 196.30 | 197.45 | 197.45 | 2,034 |
Jun 4, 2024 | 199.00 | 199.08 | 198.30 | 198.30 | 198.30 | 1,420 |
Jun 3, 2024 | 198.09 | 198.93 | 198.09 | 198.72 | 198.72 | 4,736 |
May 31, 2024 | 196.58 | 197.59 | 196.35 | 196.35 | 196.35 | 2,973 |
May 30, 2024 | 194.29 | 195.01 | 193.98 | 194.92 | 194.92 | 1,672 |
May 29, 2024 | 195.05 | 195.05 | 192.86 | 193.01 | 193.01 | 13,446 |
May 28, 2024 | 197.47 | 197.64 | 196.64 | 197.16 | 197.16 | 4,653 |
May 24, 2024 | 195.34 | 195.70 | 194.60 | 195.73 | 195.73 | 319 |
May 23, 2024 | 196.44 | 196.67 | 194.74 | 194.74 | 194.74 | 3,200 |
May 22, 2024 | 195.06 | 195.33 | 194.76 | 194.82 | 194.82 | 1,873 |
May 21, 2024 | 197.07 | 197.45 | 196.66 | 196.86 | 196.86 | 1,396 |
May 20, 2024 | 198.30 | 198.67 | 197.56 | 198.24 | 198.24 | 762 |
May 17, 2024 | 196.60 | 197.24 | 196.29 | 196.44 | 196.44 | 2,952 |
May 16, 2024 | 197.75 | 197.88 | 196.09 | 196.32 | 196.32 | 18,034 |
May 15, 2024 | 194.95 | 196.89 | 194.86 | 196.85 | 196.85 | 3,484 |
May 14, 2024 | 193.60 | 194.53 | 193.56 | 194.12 | 194.12 | 8,221 |
May 13, 2024 | 193.77 | 194.82 | 193.47 | 193.58 | 193.58 | 1,856 |
May 10, 2024 | 194.89 | 195.51 | 194.10 | 194.38 | 194.38 | 6,394 |
May 9, 2024 | 193.54 | 195.10 | 192.68 | 194.68 | 194.68 | 42,230 |
May 8, 2024 | 194.13 | 194.52 | 193.61 | 194.24 | 194.24 | 5,124 |
May 7, 2024 | 198.91 | 198.91 | 197.05 | 197.11 | 197.11 | 9,527 |
May 3, 2024 | 196.16 | 197.68 | 195.59 | 197.21 | 197.21 | 3,182 |
May 2, 2024 | 195.25 | 196.15 | 194.68 | 195.11 | 195.11 | 3,324 |
May 1, 2024 | 192.06 | 193.05 | 191.75 | 192.33 | 192.33 | 387 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%