LSE - Delayed Quote USD
iShares VII PLC - iShares Core MSCI Pacific ex-Japan UCITS ETF (CPXJ.L)
181.50
-0.15
(-0.08%)
At close: April 17 at 4:35:27 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 | 181.08 | 181.79 | 180.06 | 181.50 | 181.50 | 7,042 |
Apr 16, 2025 | 179.59 | 181.65 | 179.39 | 181.65 | 181.65 | 5,592 |
Apr 15, 2025 | 179.19 | 180.02 | 179.10 | 179.59 | 179.59 | 7,286 |
Apr 14, 2025 | 178.56 | 179.00 | 177.73 | 177.92 | 177.92 | 5,350 |
Apr 11, 2025 | 172.04 | 172.77 | 170.67 | 171.50 | 171.50 | 10,244 |
Apr 10, 2025 | 174.00 | 175.70 | 171.46 | 171.71 | 171.71 | 17,071 |
Apr 9, 2025 | 163.10 | 165.84 | 160.93 | 163.29 | 163.29 | 19,975 |
Apr 8, 2025 | 166.82 | 169.29 | 165.25 | 166.57 | 166.57 | 10,359 |
Apr 7, 2025 | 162.32 | 167.72 | 161.12 | 161.12 | 161.12 | 70,706 |
Apr 4, 2025 | 178.92 | 179.84 | 166.57 | 168.38 | 168.38 | 22,691 |
Apr 3, 2025 | 183.97 | 184.98 | 183.29 | 183.46 | 183.46 | 5,545 |
Apr 2, 2025 | 185.76 | 186.25 | 184.90 | 186.25 | 186.25 | 6,443 |
Apr 1, 2025 | 185.16 | 186.03 | 183.75 | 185.75 | 185.75 | 17,357 |
Mar 31, 2025 | 182.41 | 182.74 | 181.05 | 182.36 | 182.36 | 32,865 |
Mar 28, 2025 | 186.71 | 186.71 | 184.35 | 184.60 | 184.60 | 12,864 |
Mar 27, 2025 | 186.58 | 186.71 | 185.04 | 186.64 | 186.64 | 6,940 |
Mar 26, 2025 | 186.97 | 187.17 | 185.88 | 185.96 | 185.96 | 7,476 |
Mar 25, 2025 | 185.00 | 187.15 | 184.64 | 186.08 | 186.08 | 6,795 |
Mar 24, 2025 | 185.36 | 185.48 | 184.74 | 184.95 | 184.95 | 11,548 |
Mar 21, 2025 | 184.75 | 184.84 | 183.00 | 183.73 | 183.73 | 10,384 |
Mar 20, 2025 | 185.84 | 185.98 | 183.60 | 184.64 | 184.64 | 17,255 |
Mar 19, 2025 | 184.52 | 185.91 | 184.52 | 185.45 | 185.45 | 103,259 |
Mar 18, 2025 | 186.20 | 186.53 | 184.04 | 184.65 | 184.65 | 10,327 |
Mar 17, 2025 | 184.53 | 187.66 | 184.35 | 186.39 | 186.39 | 2,655 |
Mar 14, 2025 | 181.95 | 184.30 | 181.78 | 183.61 | 183.61 | 15,225 |
Mar 13, 2025 | 182.18 | 182.69 | 181.68 | 182.50 | 182.50 | 11,104 |
Mar 12, 2025 | 182.67 | 184.68 | 182.33 | 183.83 | 183.83 | 13,732 |
Mar 11, 2025 | 184.41 | 184.76 | 182.14 | 183.01 | 183.01 | 23,399 |
Mar 10, 2025 | 185.79 | 187.60 | 184.64 | 184.72 | 184.72 | 28,252 |
Mar 7, 2025 | 186.59 | 187.36 | 186.18 | 186.19 | 186.19 | 25,175 |
Mar 6, 2025 | 190.17 | 190.60 | 189.14 | 190.26 | 190.26 | 15,589 |
Mar 5, 2025 | 187.82 | 189.44 | 187.56 | 188.11 | 188.11 | 13,318 |
Mar 4, 2025 | 185.80 | 186.16 | 183.81 | 183.89 | 183.89 | 11,764 |
Mar 3, 2025 | 186.59 | 188.18 | 185.99 | 187.51 | 187.51 | 25,760 |
Feb 28, 2025 | 185.41 | 186.02 | 185.14 | 185.70 | 185.70 | 12,898 |
Feb 27, 2025 | 189.71 | 190.09 | 187.45 | 188.42 | 188.42 | 18,424 |
Feb 26, 2025 | 189.06 | 190.35 | 188.53 | 190.05 | 190.05 | 9,039 |
Feb 25, 2025 | 188.41 | 189.29 | 187.49 | 187.65 | 187.65 | 110,051 |
Feb 24, 2025 | 190.71 | 191.23 | 188.62 | 189.73 | 189.73 | 9,554 |
Feb 21, 2025 | 191.00 | 191.12 | 189.28 | 190.56 | 190.56 | 167,474 |
Feb 20, 2025 | 189.91 | 191.22 | 189.90 | 190.46 | 190.46 | 53,028 |
Feb 19, 2025 | 192.18 | 192.18 | 188.39 | 190.74 | 190.74 | 14,177 |
Feb 18, 2025 | 193.01 | 193.13 | 191.93 | 192.35 | 192.35 | 15,339 |
Feb 17, 2025 | 193.49 | 194.03 | 193.42 | 193.93 | 193.93 | 2,544 |
Feb 14, 2025 | 192.96 | 193.63 | 190.80 | 193.05 | 193.05 | 11,528 |
Feb 13, 2025 | 190.92 | 193.15 | 190.53 | 192.71 | 192.71 | 8,613 |
Feb 12, 2025 | 190.69 | 190.86 | 188.88 | 189.84 | 189.84 | 10,860 |
Feb 11, 2025 | 187.68 | 189.10 | 187.32 | 188.52 | 188.52 | 6,053 |
Feb 10, 2025 | 188.67 | 189.31 | 188.33 | 188.75 | 188.75 | 8,380 |
Feb 7, 2025 | 189.18 | 189.61 | 187.63 | 187.83 | 187.83 | 11,064 |
Feb 6, 2025 | 188.42 | 189.09 | 188.24 | 188.88 | 188.88 | 3,821 |
Feb 5, 2025 | 186.65 | 188.19 | 186.37 | 187.79 | 187.79 | 7,209 |
Feb 4, 2025 | 187.13 | 187.74 | 184.79 | 187.60 | 187.60 | 6,973 |
Feb 3, 2025 | 183.05 | 186.42 | 182.67 | 186.14 | 186.14 | 23,689 |
Jan 31, 2025 | 189.28 | 190.03 | 188.17 | 188.65 | 188.65 | 17,007 |
Jan 30, 2025 | 188.31 | 189.20 | 187.87 | 189.07 | 189.07 | 9,882 |
Jan 29, 2025 | 187.21 | 187.46 | 186.51 | 187.03 | 187.03 | 6,547 |
Jan 28, 2025 | 186.23 | 187.10 | 185.92 | 185.92 | 185.92 | 12,212 |
Jan 27, 2025 | 186.37 | 187.63 | 184.41 | 186.99 | 186.99 | 27,470 |
Jan 24, 2025 | 187.69 | 188.62 | 187.23 | 187.91 | 187.91 | 24,914 |
Jan 23, 2025 | 185.59 | 187.72 | 185.38 | 186.09 | 186.09 | 23,484 |
Jan 22, 2025 | 186.36 | 187.68 | 186.36 | 186.58 | 186.58 | 15,870 |
Jan 21, 2025 | 186.03 | 186.92 | 185.00 | 186.60 | 186.60 | 28,769 |
Jan 20, 2025 | 184.93 | 187.69 | 184.28 | 186.90 | 186.90 | 16,349 |
Jan 17, 2025 | 183.75 | 185.01 | 183.16 | 184.65 | 184.65 | 18,705 |
Jan 16, 2025 | 184.23 | 184.40 | 182.93 | 183.98 | 183.98 | 5,834 |
Jan 15, 2025 | 181.37 | 183.97 | 181.32 | 182.93 | 182.93 | 9,601 |
Jan 14, 2025 | 181.53 | 181.53 | 180.10 | 180.63 | 180.63 | 5,053 |
Jan 13, 2025 | 180.13 | 180.13 | 178.65 | 179.45 | 179.45 | 12,126 |
Jan 10, 2025 | 182.54 | 182.73 | 179.98 | 179.98 | 179.98 | 18,772 |
Jan 9, 2025 | 183.30 | 184.48 | 183.02 | 183.98 | 183.98 | 3,455 |
Jan 8, 2025 | 184.91 | 185.09 | 182.53 | 183.55 | 183.55 | 9,237 |
Jan 7, 2025 | 185.00 | 185.82 | 182.52 | 184.30 | 184.30 | 4,951 |
Jan 6, 2025 | 183.92 | 186.73 | 183.69 | 185.41 | 185.41 | 30,962 |
Jan 3, 2025 | 182.93 | 183.42 | 182.52 | 183.07 | 183.07 | 7,319 |
Jan 2, 2025 | 182.62 | 183.15 | 181.52 | 182.54 | 182.54 | 13,167 |
Dec 31, 2024 | 182.94 | 183.01 | 179.56 | 182.66 | 182.66 | 5,349 |
Dec 30, 2024 | 183.66 | 184.28 | 181.42 | 182.40 | 182.40 | 3,692 |
Dec 27, 2024 | 183.91 | 185.85 | 182.86 | 183.40 | 183.40 | 16,181 |
Dec 24, 2024 | 183.51 | 185.07 | 183.32 | 183.32 | 183.32 | 1,609 |
Dec 23, 2024 | 182.93 | 183.16 | 180.22 | 182.22 | 182.22 | 8,066 |
Dec 20, 2024 | 180.48 | 183.34 | 178.78 | 181.92 | 181.92 | 4,105 |
Dec 19, 2024 | 182.13 | 182.40 | 181.38 | 181.96 | 181.96 | 16,457 |
Dec 18, 2024 | 187.26 | 187.37 | 176.61 | 186.17 | 186.17 | 9,972 |
Dec 17, 2024 | 187.50 | 190.05 | 184.99 | 187.53 | 187.53 | 3,682 |
Dec 16, 2024 | 187.74 | 189.32 | 187.10 | 187.30 | 187.30 | 24,130 |
Dec 13, 2024 | 188.55 | 188.78 | 187.09 | 187.21 | 187.21 | 12,701 |
Dec 12, 2024 | 190.46 | 190.46 | 188.09 | 188.80 | 188.80 | 19,783 |
Dec 11, 2024 | 189.10 | 190.44 | 188.92 | 190.10 | 190.10 | 7,307 |
Dec 10, 2024 | 191.19 | 191.69 | 189.54 | 190.62 | 190.62 | 7,192 |
Dec 9, 2024 | 192.57 | 195.18 | 192.09 | 194.43 | 194.43 | 16,217 |
Dec 6, 2024 | 191.81 | 192.28 | 190.50 | 190.80 | 190.80 | 28,273 |
Dec 5, 2024 | 192.55 | 192.91 | 190.50 | 192.19 | 192.19 | 26,511 |
Dec 4, 2024 | 192.54 | 192.92 | 191.65 | 192.50 | 192.50 | 5,017 |
Dec 3, 2024 | 193.45 | 194.89 | 192.99 | 193.56 | 193.56 | 14,356 |
Dec 2, 2024 | 192.44 | 194.02 | 191.93 | 192.49 | 192.49 | 25,001 |
Nov 29, 2024 | 192.90 | 193.77 | 192.43 | 193.51 | 193.51 | 18,138 |
Nov 28, 2024 | 192.36 | 192.55 | 191.86 | 192.31 | 192.31 | 1,427 |
Nov 27, 2024 | 192.08 | 192.63 | 191.53 | 192.41 | 192.41 | 6,193 |
Nov 26, 2024 | 190.13 | 191.69 | 188.68 | 190.26 | 190.26 | 31,937 |
Nov 25, 2024 | 192.44 | 193.06 | 191.87 | 192.01 | 192.01 | 8,950 |
Nov 22, 2024 | 192.24 | 192.59 | 190.72 | 191.61 | 191.61 | 23,211 |
Nov 21, 2024 | 191.18 | 193.77 | 190.61 | 192.16 | 192.16 | 6,830 |
Nov 20, 2024 | 192.12 | 192.29 | 190.09 | 190.09 | 190.09 | 22,463 |
Nov 19, 2024 | 191.46 | 193.08 | 189.61 | 191.62 | 191.62 | 121,038 |
Nov 18, 2024 | 188.81 | 190.39 | 188.11 | 190.23 | 190.23 | 15,884 |
Nov 15, 2024 | 188.58 | 189.96 | 188.11 | 188.41 | 188.41 | 6,873 |
Nov 14, 2024 | 188.40 | 192.58 | 188.03 | 189.69 | 189.69 | 11,035 |
Nov 13, 2024 | 189.09 | 189.92 | 187.78 | 188.79 | 188.79 | 18,170 |
Nov 12, 2024 | 189.53 | 190.46 | 187.64 | 188.68 | 188.68 | 24,947 |
Nov 11, 2024 | 191.82 | 192.28 | 191.39 | 191.65 | 191.65 | 4,079 |
Nov 8, 2024 | 194.15 | 194.68 | 190.91 | 190.91 | 190.91 | 12,916 |
Nov 7, 2024 | 192.72 | 194.64 | 191.42 | 193.77 | 193.77 | 17,435 |
Nov 6, 2024 | 189.40 | 191.18 | 186.96 | 188.06 | 188.06 | 5,767 |
Nov 5, 2024 | 189.76 | 191.02 | 189.10 | 190.43 | 190.43 | 24,253 |
Nov 4, 2024 | 189.32 | 189.93 | 185.90 | 188.99 | 188.99 | 9,521 |
Nov 1, 2024 | 188.18 | 190.72 | 187.05 | 189.15 | 189.15 | 21,198 |
Oct 31, 2024 | 187.96 | 188.16 | 185.60 | 186.68 | 186.68 | 16,689 |
Oct 30, 2024 | 188.57 | 189.41 | 187.68 | 188.95 | 188.95 | 5,682 |
Oct 29, 2024 | 190.76 | 191.29 | 189.16 | 189.42 | 189.42 | 17,957 |
Oct 28, 2024 | 190.64 | 191.60 | 190.14 | 191.19 | 191.19 | 4,731 |
Oct 25, 2024 | 191.06 | 191.91 | 190.64 | 191.24 | 191.24 | 5,749 |
Oct 24, 2024 | 191.36 | 191.92 | 190.38 | 190.46 | 190.46 | 4,690 |
Oct 23, 2024 | 191.33 | 191.56 | 189.98 | 189.98 | 189.98 | 21,128 |
Oct 22, 2024 | 191.62 | 192.06 | 190.77 | 191.68 | 191.68 | 12,266 |
Oct 21, 2024 | 193.99 | 194.96 | 191.71 | 191.71 | 191.71 | 11,641 |
Oct 18, 2024 | 194.18 | 195.04 | 194.03 | 194.88 | 194.88 | 17,420 |
Oct 17, 2024 | 193.91 | 194.88 | 193.35 | 193.79 | 193.79 | 2,591 |
Oct 16, 2024 | 193.25 | 194.32 | 192.90 | 194.00 | 194.00 | 18,103 |
Oct 15, 2024 | 193.84 | 194.79 | 192.79 | 193.21 | 193.21 | 14,973 |
Oct 14, 2024 | 194.88 | 195.82 | 184.70 | 194.90 | 194.90 | 5,462 |
Oct 11, 2024 | 193.27 | 196.11 | 193.00 | 195.55 | 195.55 | 42,258 |
Oct 10, 2024 | 194.08 | 194.46 | 192.45 | 193.40 | 193.40 | 132,949 |
Oct 9, 2024 | 192.61 | 193.94 | 192.29 | 193.94 | 193.94 | 69,515 |
Oct 8, 2024 | 193.81 | 194.31 | 192.39 | 193.14 | 193.14 | 16,637 |
Oct 7, 2024 | 198.76 | 198.76 | 194.20 | 197.23 | 197.23 | 6,849 |
Oct 4, 2024 | 197.43 | 198.06 | 195.80 | 196.67 | 196.67 | 7,471 |
Oct 3, 2024 | 199.19 | 199.37 | 195.87 | 197.28 | 197.28 | 24,478 |
Oct 2, 2024 | 200.03 | 200.33 | 198.64 | 199.52 | 199.52 | 32,377 |
Oct 1, 2024 | 198.48 | 200.63 | 196.64 | 197.46 | 197.46 | 30,071 |
Sep 30, 2024 | 200.13 | 200.61 | 198.06 | 198.35 | 198.35 | 44,035 |
Sep 27, 2024 | 197.02 | 198.96 | 196.50 | 198.74 | 198.74 | 30,537 |
Sep 26, 2024 | 195.73 | 196.77 | 194.67 | 196.69 | 196.69 | 18,485 |
Sep 25, 2024 | 193.24 | 194.48 | 190.35 | 193.51 | 193.51 | 21,814 |
Sep 24, 2024 | 193.25 | 195.46 | 192.57 | 194.44 | 194.44 | 11,452 |
Sep 23, 2024 | 192.07 | 193.00 | 191.13 | 192.99 | 192.99 | 1,416 |
Sep 20, 2024 | 192.54 | 193.43 | 190.80 | 191.07 | 191.07 | 43,476 |
Sep 19, 2024 | 192.24 | 193.84 | 191.70 | 192.80 | 192.80 | 3,170 |
Sep 18, 2024 | 189.41 | 189.82 | 183.32 | 188.24 | 188.24 | 4,028 |
Sep 17, 2024 | 188.60 | 190.10 | 188.60 | 189.10 | 189.10 | 7,728 |
Sep 16, 2024 | 187.27 | 188.28 | 187.27 | 187.96 | 187.96 | 3,555 |
Sep 13, 2024 | 186.55 | 187.59 | 186.55 | 187.21 | 187.21 | 8,854 |
Sep 12, 2024 | 185.56 | 186.26 | 184.84 | 185.98 | 185.98 | 8,526 |
Sep 11, 2024 | 183.15 | 183.51 | 181.03 | 182.34 | 182.34 | 7,498 |
Sep 10, 2024 | 183.28 | 184.08 | 182.15 | 182.73 | 182.73 | 21,780 |
Sep 9, 2024 | 182.83 | 184.00 | 182.61 | 183.43 | 183.43 | 4,547 |
Sep 6, 2024 | 183.99 | 186.14 | 181.02 | 181.70 | 181.70 | 4,109 |
Sep 5, 2024 | 183.03 | 188.93 | 183.00 | 183.30 | 183.30 | 10,698 |
Sep 4, 2024 | 181.85 | 183.72 | 181.82 | 183.10 | 183.10 | 28,832 |
Sep 3, 2024 | 185.88 | 186.09 | 182.98 | 183.49 | 183.49 | 24,961 |
Sep 2, 2024 | 186.05 | 186.63 | 185.58 | 186.53 | 186.53 | 1,562 |
Aug 30, 2024 | 186.72 | 187.11 | 184.77 | 184.77 | 184.77 | 16,834 |
Aug 29, 2024 | 185.96 | 186.63 | 184.36 | 185.69 | 185.69 | 119,765 |
Aug 28, 2024 | 185.86 | 185.86 | 184.71 | 184.76 | 184.76 | 19,972 |
Aug 27, 2024 | 185.60 | 185.83 | 184.65 | 184.83 | 184.83 | 106,584 |
Aug 23, 2024 | 182.76 | 185.45 | 182.67 | 185.33 | 185.33 | 59,931 |
Aug 22, 2024 | 182.94 | 183.40 | 181.56 | 181.72 | 181.72 | 53,273 |
Aug 21, 2024 | 181.77 | 182.38 | 181.39 | 182.38 | 182.38 | 1,851 |
Aug 20, 2024 | 181.88 | 182.11 | 181.08 | 181.20 | 181.20 | 21,770 |
Aug 19, 2024 | 180.31 | 182.31 | 179.21 | 182.16 | 182.16 | 148,487 |
Aug 16, 2024 | 178.77 | 178.84 | 173.95 | 178.51 | 178.51 | 10,512 |
Aug 15, 2024 | 176.11 | 178.07 | 175.95 | 177.91 | 177.91 | 13,813 |
Aug 14, 2024 | 175.77 | 176.35 | 175.57 | 176.14 | 176.14 | 12,531 |
Aug 13, 2024 | 174.40 | 175.67 | 173.93 | 175.55 | 175.55 | 7,595 |
Aug 12, 2024 | 173.89 | 174.43 | 173.30 | 173.79 | 173.79 | 7,792 |
Aug 9, 2024 | 174.15 | 174.45 | 173.00 | 173.61 | 173.61 | 16,012 |
Aug 8, 2024 | 171.61 | 173.42 | 170.66 | 173.14 | 173.14 | 32,523 |
Aug 7, 2024 | 170.79 | 174.32 | 170.27 | 171.95 | 171.95 | 51,361 |
Aug 6, 2024 | 169.11 | 169.47 | 167.38 | 168.77 | 168.77 | 33,581 |
Aug 5, 2024 | 166.78 | 168.84 | 164.88 | 167.70 | 167.70 | 15,843 |
Aug 2, 2024 | 174.36 | 174.56 | 170.85 | 171.37 | 171.37 | 6,449 |
Aug 1, 2024 | 177.08 | 178.47 | 172.28 | 175.37 | 175.37 | 13,074 |
Jul 31, 2024 | 178.69 | 178.69 | 177.53 | 178.29 | 178.29 | 20,586 |
Jul 30, 2024 | 176.23 | 176.52 | 175.73 | 176.14 | 176.14 | 9,857 |
Jul 29, 2024 | 177.42 | 177.49 | 175.09 | 175.09 | 175.09 | 6,513 |
Jul 26, 2024 | 175.59 | 176.48 | 166.19 | 175.62 | 175.62 | 14,988 |
Jul 25, 2024 | 175.31 | 175.44 | 173.41 | 175.07 | 175.07 | 8,378 |
Jul 24, 2024 | 177.13 | 177.57 | 176.35 | 176.93 | 176.93 | 3,519 |
Jul 23, 2024 | 179.44 | 179.44 | 177.77 | 178.28 | 178.28 | 14,919 |
Jul 22, 2024 | 178.41 | 178.97 | 178.17 | 178.31 | 178.31 | 5,075 |
Jul 19, 2024 | 180.18 | 180.18 | 178.29 | 178.52 | 178.52 | 8,604 |
Jul 18, 2024 | 182.27 | 183.16 | 179.78 | 180.22 | 180.22 | 4,022 |
Jul 17, 2024 | 182.55 | 184.49 | 180.54 | 181.58 | 181.58 | 11,388 |
Jul 16, 2024 | 181.38 | 181.98 | 180.68 | 181.18 | 181.18 | 16,985 |
Jul 15, 2024 | 183.08 | 183.96 | 180.84 | 182.62 | 182.62 | 5,322 |
Jul 12, 2024 | 182.25 | 184.09 | 182.04 | 183.77 | 183.77 | 5,576 |
Jul 11, 2024 | 180.03 | 181.58 | 177.11 | 180.92 | 180.92 | 7,899 |
Jul 10, 2024 | 177.80 | 178.91 | 168.75 | 178.86 | 178.86 | 7,389 |
Jul 9, 2024 | 177.45 | 177.82 | 176.22 | 176.28 | 176.28 | 9,176 |
Jul 8, 2024 | 176.12 | 176.99 | 175.05 | 176.49 | 176.49 | 4,715 |
Jul 5, 2024 | 177.64 | 177.85 | 175.83 | 177.06 | 177.06 | 11,809 |
Jul 4, 2024 | 178.08 | 178.48 | 177.55 | 178.19 | 178.19 | 1,283 |
Jul 3, 2024 | 175.42 | 178.26 | 167.18 | 177.52 | 177.52 | 9,543 |
Jul 2, 2024 | 173.94 | 174.33 | 172.84 | 173.98 | 173.98 | 13,563 |
Jul 1, 2024 | 175.21 | 175.64 | 173.11 | 174.15 | 174.15 | 7,514 |
Jun 28, 2024 | 174.73 | 175.63 | 174.35 | 175.19 | 175.19 | 8,224 |
Jun 27, 2024 | 175.21 | 175.58 | 174.33 | 174.71 | 174.71 | 13,007 |
Jun 26, 2024 | 176.03 | 176.28 | 173.46 | 173.74 | 173.74 | 20,251 |
Jun 25, 2024 | 176.73 | 176.73 | 164.77 | 175.11 | 175.11 | 3,329 |
Jun 24, 2024 | 174.52 | 177.92 | 174.37 | 176.12 | 176.12 | 37,059 |
Jun 21, 2024 | 175.74 | 176.22 | 174.61 | 174.61 | 174.61 | 13,136 |
Jun 20, 2024 | 175.86 | 176.44 | 175.32 | 175.78 | 175.78 | 55,254 |
Jun 19, 2024 | 176.49 | 177.21 | 175.27 | 176.13 | 176.13 | 235,380 |
Jun 18, 2024 | 175.27 | 175.73 | 174.12 | 175.42 | 175.42 | 4,860 |
Jun 17, 2024 | 173.29 | 177.54 | 172.65 | 173.38 | 173.38 | 16,974 |
Jun 14, 2024 | 174.36 | 174.51 | 172.13 | 172.89 | 172.89 | 32,875 |
Jun 13, 2024 | 175.52 | 179.66 | 171.49 | 174.42 | 174.42 | 5,260 |
Jun 12, 2024 | 173.93 | 177.03 | 173.47 | 177.00 | 177.00 | 13,075 |
Jun 11, 2024 | 174.71 | 174.82 | 172.29 | 173.18 | 173.18 | 7,340 |
Jun 10, 2024 | 175.58 | 177.54 | 174.55 | 175.30 | 175.30 | 9,825 |
Jun 7, 2024 | 178.53 | 178.78 | 175.53 | 175.81 | 175.81 | 15,320 |
Jun 6, 2024 | 177.54 | 177.87 | 176.23 | 177.69 | 177.69 | 4,671 |
Jun 5, 2024 | 176.47 | 178.71 | 175.87 | 176.74 | 176.74 | 8,005 |
Jun 4, 2024 | 176.03 | 178.75 | 174.52 | 174.84 | 174.84 | 11,287 |
Jun 3, 2024 | 176.18 | 176.73 | 175.27 | 176.12 | 176.12 | 19,293 |
May 31, 2024 | 174.63 | 176.35 | 172.92 | 173.91 | 173.91 | 13,484 |
May 30, 2024 | 172.75 | 175.00 | 171.36 | 174.65 | 174.65 | 4,191 |
May 29, 2024 | 175.00 | 175.44 | 173.11 | 173.37 | 173.37 | 6,211 |
May 28, 2024 | 177.46 | 178.05 | 174.65 | 176.30 | 176.30 | 10,582 |
May 24, 2024 | 174.78 | 178.86 | 174.41 | 176.11 | 176.11 | 3,146 |
May 23, 2024 | 177.46 | 178.17 | 174.93 | 176.20 | 176.20 | 11,056 |
May 22, 2024 | 178.89 | 179.06 | 176.88 | 177.46 | 177.46 | 18,642 |
May 21, 2024 | 178.97 | 179.60 | 176.92 | 179.38 | 179.38 | 14,640 |
May 20, 2024 | 180.78 | 181.93 | 178.82 | 180.33 | 180.33 | 19,307 |
May 17, 2024 | 179.07 | 181.06 | 169.55 | 180.15 | 180.15 | 10,318 |
May 16, 2024 | 179.83 | 180.59 | 179.24 | 180.02 | 180.02 | 14,645 |
May 15, 2024 | 176.25 | 181.87 | 176.25 | 178.13 | 178.13 | 35,795 |
May 14, 2024 | 175.46 | 177.78 | 175.06 | 176.02 | 176.02 | 8,660 |
May 13, 2024 | 175.76 | 176.90 | 175.40 | 176.06 | 176.06 | 4,038 |
May 10, 2024 | 175.78 | 176.10 | 174.33 | 175.28 | 175.28 | 10,979 |
May 9, 2024 | 172.81 | 174.49 | 172.78 | 174.21 | 174.21 | 5,755 |
May 8, 2024 | 173.68 | 174.17 | 172.76 | 173.78 | 173.78 | 6,709 |
May 7, 2024 | 174.55 | 175.58 | 173.90 | 175.28 | 175.28 | 24,036 |
May 3, 2024 | 171.69 | 173.72 | 170.10 | 172.65 | 172.65 | 38,595 |
May 2, 2024 | 170.10 | 170.09 | 168.79 | 169.37 | 169.37 | 6,683 |
May 1, 2024 | 167.46 | 166.43 | 166.15 | 166.62 | 166.62 | 4,138 |
Apr 30, 2024 | 169.64 | 170.02 | 167.55 | 167.79 | 167.79 | 10,458 |
Apr 29, 2024 | 169.49 | 171.47 | 168.98 | 168.98 | 168.98 | 6,886 |
Apr 26, 2024 | 168.21 | 168.40 | 165.97 | 167.33 | 167.33 | 18,760 |
Apr 25, 2024 | 167.97 | 167.97 | 164.54 | 166.44 | 166.44 | 26,785 |
Apr 24, 2024 | 167.86 | 168.52 | 166.60 | 166.60 | 166.60 | 12,197 |
Apr 23, 2024 | 166.27 | 167.31 | 165.72 | 167.22 | 167.22 | 11,612 |
Apr 22, 2024 | 164.58 | 164.93 | 163.81 | 164.55 | 164.55 | 8,862 |
Apr 19, 2024 | 162.32 | 163.93 | 161.99 | 163.25 | 163.25 | 18,012 |
Apr 18, 2024 | 164.18 | 164.66 | 163.11 | 163.80 | 163.80 | 11,517 |
Apr 17, 2024 | 162.98 | 164.06 | 162.38 | 162.92 | 162.92 | 4,667 |
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%