LSE - Delayed Quote GBP
iShares Global Corp Bond UCITS ETF USD (Dist) (CRPS.L)
66.60
+0.36
+(0.54%)
At close: 4:35:15 PM GMT+1
Currency in GBP 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 30, 2025 | 66.56 | 66.60 | 66.11 | 66.60 | 66.60 | 2,928 |
Apr 28, 2025 | 66.54 | 66.65 | 66.23 | 66.32 | 66.32 | 2,102 |
Apr 25, 2025 | 66.56 | 66.56 | 66.40 | 66.55 | 66.55 | 1,823 |
Apr 24, 2025 | 66.52 | 66.52 | 66.10 | 66.39 | 66.39 | 5,327 |
Apr 23, 2025 | 66.39 | 66.54 | 65.68 | 66.31 | 66.31 | 15,597 |
Apr 22, 2025 | 65.57 | 65.95 | 65.57 | 65.91 | 65.91 | 669 |
Apr 17, 2025 | 66.46 | 66.68 | 66.34 | 66.41 | 66.41 | 182 |
Apr 16, 2025 | 66.19 | 66.55 | 66.15 | 66.55 | 66.55 | 11,571 |
Apr 15, 2025 | 66.30 | 66.30 | 65.96 | 66.30 | 66.30 | 16,606 |
Apr 14, 2025 | 66.28 | 66.51 | 66.21 | 66.29 | 66.29 | 8,211 |
Apr 11, 2025 | 66.47 | 67.06 | 66.01 | 66.20 | 66.20 | 54,992 |
Apr 10, 2025 | 67.63 | 67.86 | 67.08 | 66.94 | 66.94 | 33,366 |
Apr 9, 2025 | 66.91 | 67.49 | 66.50 | 67.00 | 67.00 | 586 |
Apr 8, 2025 | 67.82 | 68.23 | 67.63 | 67.77 | 67.77 | 1,091 |
Apr 7, 2025 | 68.00 | 68.15 | 67.45 | 68.08 | 68.08 | 1,292 |
Apr 4, 2025 | 67.90 | 68.07 | 67.44 | 67.86 | 67.86 | 40,860 |
Apr 3, 2025 | 67.46 | 67.46 | 66.83 | 67.28 | 67.28 | 231 |
Apr 2, 2025 | 67.56 | 67.72 | 67.51 | 67.40 | 67.40 | 1,292 |
Apr 1, 2025 | 67.44 | 67.82 | 67.44 | 67.60 | 67.60 | 72,321 |
Mar 31, 2025 | 67.47 | 67.58 | 67.34 | 67.45 | 67.45 | 6,462 |
Mar 28, 2025 | 67.17 | 67.24 | 66.96 | 67.24 | 67.24 | 884 |
Mar 27, 2025 | 67.23 | 67.23 | 66.81 | 66.87 | 66.87 | 4,157 |
Mar 26, 2025 | 67.33 | 67.62 | 67.25 | 67.33 | 67.33 | 13,343 |
Mar 25, 2025 | 67.53 | 67.53 | 67.04 | 67.18 | 67.18 | 2,068 |
Mar 24, 2025 | 67.33 | 67.39 | 67.04 | 67.37 | 67.37 | 5,865 |
Mar 21, 2025 | 67.47 | 67.49 | 67.35 | 67.52 | 67.52 | 283 |
Mar 20, 2025 | 67.44 | 67.50 | 67.42 | 67.36 | 67.36 | 84 |
Mar 19, 2025 | 67.12 | 67.27 | 67.12 | 67.14 | 67.14 | 862 |
Mar 18, 2025 | 67.00 | 67.12 | 67.00 | 67.04 | 67.04 | 1,396 |
Mar 17, 2025 | 67.43 | 67.43 | 66.88 | 67.25 | 67.25 | 385 |
Mar 14, 2025 | 67.40 | 67.40 | 66.92 | 67.32 | 67.32 | 286 |
Mar 13, 2025 | 1.415098 Dividend | |||||
Mar 13, 2025 | 66.93 | 67.09 | 66.79 | 66.82 | 66.82 | 1,568 |
Mar 12, 2025 | 68.29 | 68.58 | 68.29 | 68.41 | 66.99 | 696 |
Mar 11, 2025 | 69.46 | 69.46 | 68.64 | 68.65 | 67.23 | 1,122 |
Mar 10, 2025 | 68.93 | 69.27 | 68.93 | 69.06 | 67.63 | 28 |
Mar 7, 2025 | 69.21 | 69.24 | 68.80 | 68.91 | 67.48 | 327,780 |
Mar 6, 2025 | 69.03 | 69.10 | 68.66 | 68.78 | 67.35 | 1,910 |
Mar 5, 2025 | 69.10 | 69.49 | 69.06 | 69.11 | 67.68 | 3,592 |
Mar 4, 2025 | 70.06 | 70.07 | 69.77 | 69.90 | 68.45 | 1,352 |
Mar 3, 2025 | 69.78 | 70.20 | 69.75 | 69.82 | 68.37 | 26,851 |
Feb 28, 2025 | 70.49 | 70.49 | 70.05 | 70.25 | 68.80 | 3,768 |
Feb 27, 2025 | 70.29 | 70.29 | 69.72 | 70.09 | 68.64 | 1,195 |
Feb 26, 2025 | 69.92 | 70.02 | 69.70 | 69.78 | 68.33 | 8,562 |
Feb 25, 2025 | 70.00 | 70.03 | 69.77 | 69.90 | 68.45 | 18,859 |
Feb 24, 2025 | 69.94 | 69.94 | 69.30 | 69.71 | 68.27 | 231 |
Feb 21, 2025 | 69.01 | 69.58 | 69.01 | 69.45 | 68.01 | 2,929 |
Feb 20, 2025 | 69.76 | 69.79 | 69.39 | 69.41 | 67.97 | 2,703 |
Feb 19, 2025 | 69.68 | 69.68 | 69.32 | 69.53 | 68.09 | 8,279 |
Feb 18, 2025 | 69.52 | 69.66 | 69.52 | 69.51 | 68.07 | 1,446 |
Feb 17, 2025 | 70.00 | 70.00 | 69.41 | 69.64 | 68.20 | 2,214 |
Feb 14, 2025 | 69.64 | 70.05 | 69.54 | 69.80 | 68.36 | 1,793 |
Feb 13, 2025 | 69.81 | 70.01 | 69.67 | 69.82 | 68.38 | 883 |
Feb 12, 2025 | 69.94 | 70.04 | 69.74 | 69.92 | 68.47 | 7,376 |
Feb 11, 2025 | 70.42 | 70.49 | 70.09 | 70.09 | 68.64 | 3,042 |
Feb 10, 2025 | 70.42 | 70.65 | 70.42 | 70.51 | 69.06 | 1,823 |
Feb 7, 2025 | 70.13 | 70.13 | 70.07 | 70.38 | 68.92 | 750 |
Feb 6, 2025 | 70.55 | 70.80 | 70.31 | 70.43 | 68.97 | 13,058 |
Feb 5, 2025 | 69.95 | 70.04 | 69.91 | 70.15 | 68.70 | 763 |
Feb 4, 2025 | 69.76 | 70.04 | 69.76 | 69.89 | 68.45 | 2,940 |
Feb 3, 2025 | 70.52 | 70.66 | 70.14 | 70.18 | 68.73 | 3,538 |
Jan 31, 2025 | 70.14 | 70.43 | 70.14 | 70.21 | 68.76 | 285 |
Jan 30, 2025 | 70.16 | 70.16 | 69.86 | 69.95 | 68.50 | 42,211 |
Jan 29, 2025 | 70.16 | 70.16 | 70.16 | 69.96 | 68.51 | 260 |
Jan 28, 2025 | 70.07 | 70.07 | 69.87 | 69.93 | 68.49 | 9,647 |
Jan 27, 2025 | 70.04 | 70.08 | 69.76 | 69.86 | 68.41 | 934 |
Jan 24, 2025 | 69.93 | 69.95 | 69.81 | 69.62 | 68.18 | 300 |
Jan 23, 2025 | 70.37 | 70.74 | 70.19 | 70.26 | 68.81 | 2,455 |
Jan 22, 2025 | 70.50 | 70.52 | 70.22 | 70.32 | 68.87 | 1,191 |
Jan 21, 2025 | 70.87 | 70.87 | 70.54 | 70.54 | 69.08 | 2,973 |
Jan 20, 2025 | 70.36 | 70.76 | 70.31 | 70.31 | 68.86 | 12,109 |
Jan 17, 2025 | 70.73 | 70.91 | 70.61 | 70.77 | 69.31 | 12,372 |
Jan 16, 2025 | 70.36 | 70.56 | 70.36 | 70.53 | 69.07 | 209 |
Jan 15, 2025 | 69.91 | 70.36 | 69.70 | 70.36 | 68.90 | 666 |
Jan 14, 2025 | 69.89 | 70.08 | 69.88 | 70.04 | 68.59 | 1,934 |
Jan 13, 2025 | 70.61 | 70.61 | 70.12 | 70.08 | 68.63 | 201 |
Jan 10, 2025 | 69.88 | 69.93 | 69.60 | 70.05 | 68.60 | 8,563 |
Jan 9, 2025 | 69.92 | 69.96 | 69.85 | 69.92 | 68.47 | 1,418 |
Jan 8, 2025 | 69.61 | 69.61 | 69.04 | 69.56 | 68.12 | 433 |
Jan 7, 2025 | 68.93 | 68.93 | 68.77 | 68.85 | 67.43 | 1,225 |
Jan 6, 2025 | 69.35 | 69.69 | 69.02 | 69.04 | 67.61 | 1,010 |
Jan 3, 2025 | 69.82 | 69.84 | 69.65 | 69.60 | 68.16 | 1,351 |
Jan 2, 2025 | 69.69 | 70.03 | 69.17 | 69.82 | 68.37 | 4,091 |
Dec 31, 2024 | 69.40 | 69.41 | 69.40 | 69.29 | 67.85 | 176 |
Dec 30, 2024 | 68.75 | 69.30 | 68.63 | 69.27 | 67.84 | 17,709 |
Dec 27, 2024 | 69.23 | 69.23 | 68.95 | 68.89 | 67.47 | 651 |
Dec 24, 2024 | 69.11 | 69.32 | 69.11 | 68.97 | 67.55 | 432 |
Dec 23, 2024 | 69.15 | 69.21 | 68.90 | 69.15 | 67.72 | 772 |
Dec 20, 2024 | 69.29 | 69.29 | 69.10 | 69.06 | 67.63 | 125 |
Dec 19, 2024 | 68.62 | 69.15 | 68.58 | 68.93 | 67.50 | 1,638 |
Dec 18, 2024 | 69.02 | 69.07 | 68.81 | 68.97 | 67.55 | 120,899 |
Dec 17, 2024 | 68.81 | 69.08 | 68.81 | 68.86 | 67.44 | 3,038 |
Dec 16, 2024 | 69.21 | 69.38 | 69.05 | 69.05 | 67.62 | 935 |
Dec 13, 2024 | 69.60 | 69.60 | 69.49 | 69.46 | 68.03 | 311 |
Dec 12, 2024 | 69.45 | 69.45 | 69.08 | 69.41 | 67.97 | 1,326 |
Dec 11, 2024 | 69.47 | 69.47 | 69.31 | 69.31 | 67.88 | 1,450 |
Dec 10, 2024 | 69.51 | 69.51 | 69.25 | 69.35 | 67.91 | 2,618 |
Dec 9, 2024 | 69.52 | 69.58 | 69.38 | 69.43 | 67.99 | 1,433 |
Dec 6, 2024 | 69.45 | 69.73 | 69.45 | 69.54 | 68.11 | 496 |
Dec 5, 2024 | 69.59 | 69.60 | 69.32 | 69.52 | 68.08 | 648 |
Dec 4, 2024 | 69.56 | 69.69 | 69.42 | 69.58 | 68.14 | 352 |
Dec 3, 2024 | 69.70 | 69.93 | 69.70 | 69.71 | 68.27 | 79 |
Dec 2, 2024 | 69.80 | 69.80 | 69.34 | 69.83 | 68.39 | 1,365 |
Nov 29, 2024 | 69.56 | 69.59 | 69.37 | 69.59 | 68.15 | 577 |
Nov 28, 2024 | 69.54 | 69.54 | 69.23 | 69.53 | 68.09 | 34,267 |
Nov 27, 2024 | 69.30 | 69.79 | 69.25 | 69.37 | 67.94 | 1,433 |
Nov 26, 2024 | 69.81 | 69.85 | 69.59 | 69.76 | 68.32 | 987 |
Nov 25, 2024 | 69.50 | 69.74 | 69.14 | 69.72 | 68.28 | 123,119 |
Nov 22, 2024 | 69.31 | 69.49 | 69.26 | 69.40 | 67.96 | 371 |
Nov 21, 2024 | 69.05 | 69.05 | 69.02 | 69.10 | 67.67 | 88 |
Nov 20, 2024 | 68.62 | 68.91 | 68.62 | 68.93 | 67.50 | 3,531 |
Nov 19, 2024 | 69.07 | 69.16 | 69.00 | 68.93 | 67.50 | 91 |
Nov 18, 2024 | 69.06 | 69.07 | 68.80 | 68.86 | 67.44 | 316 |
Nov 15, 2024 | 68.72 | 69.01 | 68.68 | 68.68 | 67.26 | 352 |
Nov 14, 2024 | 68.29 | 68.96 | 68.29 | 68.67 | 67.25 | 752 |
Nov 13, 2024 | 68.75 | 68.86 | 68.61 | 68.61 | 67.20 | 630 |
Nov 12, 2024 | 68.54 | 68.66 | 68.43 | 68.67 | 67.24 | 1,979 |
Nov 11, 2024 | 68.56 | 68.56 | 68.03 | 68.41 | 66.99 | 203 |
Nov 8, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 66.76 | - |
Nov 7, 2024 | 67.43 | 67.85 | 67.43 | 67.70 | 66.30 | 26,270 |
Nov 6, 2024 | 67.80 | 67.99 | 67.76 | 67.81 | 66.41 | 5,215 |
Nov 5, 2024 | 67.65 | 67.78 | 67.43 | 67.51 | 66.12 | 2,472 |
Nov 4, 2024 | 67.54 | 67.93 | 67.49 | 67.83 | 66.43 | 388 |
Nov 1, 2024 | 67.81 | 67.99 | 67.67 | 67.68 | 66.28 | 229,438 |
Oct 31, 2024 | 67.71 | 68.10 | 67.59 | 68.19 | 66.78 | 23,184 |
Oct 30, 2024 | 67.71 | 68.00 | 67.61 | 67.83 | 66.43 | 485 |
Oct 29, 2024 | 67.77 | 67.81 | 67.44 | 67.48 | 66.08 | 1,701 |
Oct 28, 2024 | 67.85 | 67.88 | 67.56 | 67.71 | 66.31 | 4,921 |
Oct 25, 2024 | 67.90 | 68.01 | 67.87 | 67.93 | 66.52 | 2,180 |
Oct 24, 2024 | 67.88 | 68.01 | 67.86 | 68.00 | 66.59 | 1,102 |
Oct 23, 2024 | 67.99 | 67.99 | 67.68 | 67.93 | 66.52 | 288 |
Oct 22, 2024 | 67.60 | 68.10 | 67.60 | 67.83 | 66.43 | 2,845 |
Oct 21, 2024 | 68.12 | 68.23 | 67.89 | 67.91 | 66.51 | 17,293 |
Oct 18, 2024 | 68.05 | 68.24 | 67.99 | 68.18 | 66.77 | 7,714 |
Oct 17, 2024 | 68.84 | 68.84 | 68.38 | 68.30 | 66.89 | 11,630 |
Oct 16, 2024 | 68.44 | 68.66 | 68.38 | 68.66 | 67.24 | 3,121 |
Oct 15, 2024 | 68.10 | 68.10 | 67.90 | 67.96 | 66.56 | 10,419 |
Oct 14, 2024 | 67.82 | 67.99 | 67.82 | 67.91 | 66.51 | 2,628 |
Oct 11, 2024 | 68.09 | 68.09 | 67.77 | 67.94 | 66.54 | 312 |
Oct 10, 2024 | 68.07 | 68.11 | 67.80 | 68.11 | 66.70 | 1,231 |
Oct 9, 2024 | 68.03 | 68.09 | 67.95 | 67.93 | 66.53 | 972 |
Oct 8, 2024 | 67.84 | 68.04 | 67.74 | 67.93 | 66.53 | 1,664 |
Oct 7, 2024 | 68.10 | 68.10 | 68.10 | 68.04 | 66.64 | 8,074 |
Oct 4, 2024 | 68.18 | 68.30 | 68.09 | 68.11 | 66.70 | 231 |
Oct 3, 2024 | 68.50 | 68.66 | 68.42 | 68.48 | 67.06 | 63 |
Oct 2, 2024 | 67.94 | 67.97 | 67.75 | 67.86 | 66.46 | 3,943 |
Oct 1, 2024 | 67.72 | 67.99 | 67.71 | 68.03 | 66.62 | 430 |
Sep 30, 2024 | 67.79 | 67.79 | 67.24 | 67.36 | 65.97 | 37,976 |
Sep 27, 2024 | 67.42 | 67.57 | 67.25 | 67.38 | 65.98 | 1,273 |
Sep 26, 2024 | 67.56 | 67.63 | 67.20 | 67.21 | 65.82 | 2,053 |
Sep 25, 2024 | 67.60 | 67.81 | 67.43 | 67.46 | 66.06 | 1,319 |
Sep 24, 2024 | 67.51 | 67.51 | 67.19 | 67.49 | 66.09 | 7 |
Sep 23, 2024 | 67.39 | 68.01 | 67.39 | 67.41 | 66.02 | 2,277 |
Sep 20, 2024 | 67.70 | 67.83 | 67.67 | 67.78 | 66.37 | 32,160 |
Sep 19, 2024 | 68.14 | 68.18 | 67.84 | 67.92 | 66.51 | 2,216 |
Sep 18, 2024 | 68.27 | 68.27 | 68.08 | 68.18 | 66.77 | 459 |
Sep 17, 2024 | 68.62 | 68.62 | 68.33 | 68.54 | 67.12 | 3,294 |
Sep 16, 2024 | 68.42 | 68.42 | 68.16 | 68.30 | 66.89 | 586 |
Sep 13, 2024 | 68.47 | 68.53 | 68.30 | 68.42 | 67.00 | 2,745 |
Sep 12, 2024 | 1.365168 Dividend | |||||
Sep 12, 2024 | 68.70 | 68.78 | 68.38 | 68.46 | 67.04 | 5,146 |
Sep 11, 2024 | 69.88 | 70.29 | 69.82 | 70.17 | 67.38 | 1,839 |
Sep 10, 2024 | 69.78 | 69.91 | 69.71 | 69.94 | 67.17 | 2,458 |
Sep 9, 2024 | 69.66 | 69.75 | 69.56 | 69.79 | 67.02 | 8,250 |
Sep 6, 2024 | 69.12 | 69.58 | 69.12 | 69.53 | 66.76 | 80,352 |
Sep 5, 2024 | 69.26 | 69.29 | 69.18 | 69.26 | 66.51 | 79,304 |
Sep 4, 2024 | 69.05 | 69.20 | 68.98 | 69.11 | 66.36 | 71,844 |
Sep 3, 2024 | 68.75 | 69.15 | 68.75 | 69.11 | 66.36 | 61,331 |
Sep 2, 2024 | 68.76 | 68.95 | 68.60 | 68.71 | 65.98 | 3,223 |
Aug 30, 2024 | 68.76 | 69.01 | 68.76 | 68.92 | 66.18 | 2,736 |
Aug 29, 2024 | 68.81 | 68.94 | 68.51 | 68.79 | 66.06 | 14,308 |
Aug 28, 2024 | 68.93 | 68.95 | 68.61 | 68.78 | 66.05 | 6,342 |
Aug 27, 2024 | 68.57 | 68.83 | 68.53 | 68.72 | 65.99 | 548 |
Aug 23, 2024 | 68.89 | 69.10 | 68.84 | 68.84 | 66.10 | 442 |
Aug 22, 2024 | 69.40 | 69.40 | 69.16 | 69.13 | 66.38 | 48 |
Aug 21, 2024 | 69.47 | 69.68 | 69.45 | 69.47 | 66.71 | 10,880 |
Aug 20, 2024 | 69.64 | 69.64 | 69.42 | 69.61 | 66.84 | 1,379 |
Aug 19, 2024 | 69.76 | 69.76 | 69.52 | 69.54 | 66.77 | 285 |
Aug 16, 2024 | 69.79 | 69.85 | 69.70 | 69.74 | 66.97 | 1,160 |
Aug 15, 2024 | 70.09 | 70.15 | 69.82 | 69.76 | 66.99 | 21,720 |
Aug 14, 2024 | 70.02 | 70.12 | 69.95 | 70.15 | 67.36 | 15,476 |
Aug 13, 2024 | 69.98 | 69.98 | 69.73 | 69.89 | 67.11 | 401 |
Aug 12, 2024 | 69.80 | 69.94 | 69.71 | 69.84 | 67.06 | 1,149 |
Aug 9, 2024 | 69.82 | 70.03 | 69.82 | 69.85 | 67.07 | 141 |
Aug 8, 2024 | 70.31 | 70.31 | 69.79 | 69.85 | 67.07 | 741 |
Aug 7, 2024 | 70.03 | 70.08 | 69.99 | 70.01 | 67.23 | 574 |
Aug 6, 2024 | 69.95 | 70.45 | 69.95 | 70.33 | 67.54 | 384 |
Aug 5, 2024 | 70.16 | 70.45 | 70.04 | 70.04 | 67.26 | 16,431 |
Aug 2, 2024 | 69.98 | 70.07 | 69.81 | 69.96 | 67.18 | 80,361 |
Aug 1, 2024 | 69.35 | 69.53 | 69.30 | 69.53 | 66.76 | 489 |
Jul 31, 2024 | 68.94 | 69.12 | 68.86 | 68.98 | 66.24 | 1,452 |
Jul 30, 2024 | 68.72 | 68.77 | 68.50 | 68.75 | 66.02 | 17,850 |
Jul 29, 2024 | 68.62 | 68.90 | 68.62 | 68.64 | 65.91 | 1,006 |
Jul 26, 2024 | 68.37 | 68.64 | 68.05 | 68.53 | 65.80 | 2,531 |
Jul 25, 2024 | 68.24 | 68.32 | 68.19 | 68.28 | 65.57 | 9,614 |
Jul 24, 2024 | 68.33 | 68.33 | 68.05 | 68.08 | 65.37 | 764 |
Jul 23, 2024 | 68.28 | 68.30 | 68.08 | 68.17 | 65.46 | 3,498 |
Jul 22, 2024 | 68.06 | 68.42 | 68.06 | 68.11 | 65.41 | 14,766 |
Jul 19, 2024 | 68.42 | 68.42 | 68.17 | 68.24 | 65.53 | 38,925 |
Jul 18, 2024 | 68.06 | 68.11 | 68.06 | 68.15 | 65.45 | 335 |
Jul 17, 2024 | 67.86 | 67.94 | 67.80 | 67.96 | 65.26 | 1,405 |
Jul 16, 2024 | 68.07 | 68.11 | 68.01 | 68.10 | 65.39 | 305 |
Jul 15, 2024 | 67.83 | 68.04 | 67.83 | 67.96 | 65.26 | 374 |
Jul 12, 2024 | 68.32 | 68.47 | 67.89 | 67.93 | 65.23 | 1,188 |
Jul 11, 2024 | 67.99 | 68.26 | 67.91 | 68.25 | 65.53 | 1,566 |
Jul 10, 2024 | 68.12 | 68.59 | 68.11 | 68.14 | 65.43 | 9,241 |
Jul 9, 2024 | 68.29 | 68.36 | 68.20 | 68.31 | 65.59 | 466 |
Jul 8, 2024 | 68.26 | 68.47 | 68.18 | 68.26 | 65.55 | 1,738 |
Jul 5, 2024 | 68.14 | 68.52 | 68.14 | 68.35 | 65.63 | 4,343 |
Jul 4, 2024 | 68.36 | 68.41 | 68.28 | 68.25 | 65.54 | 547 |
Jul 3, 2024 | 68.31 | 68.38 | 68.23 | 68.24 | 65.53 | 339 |
Jul 2, 2024 | 68.29 | 68.57 | 68.20 | 68.27 | 65.56 | 421 |
Jul 1, 2024 | 68.06 | 68.43 | 68.06 | 68.28 | 65.56 | 889 |
Jun 28, 2024 | 68.71 | 68.85 | 68.65 | 68.74 | 66.01 | 8,990 |
Jun 27, 2024 | 68.55 | 68.73 | 68.48 | 68.69 | 65.96 | 4,038 |
Jun 26, 2024 | 68.66 | 68.70 | 68.59 | 68.63 | 65.90 | 1,312 |
Jun 25, 2024 | 68.43 | 68.69 | 68.43 | 68.65 | 65.93 | 778 |
Jun 24, 2024 | 68.70 | 68.86 | 68.57 | 68.63 | 65.90 | 50,598 |
Jun 21, 2024 | 68.94 | 68.96 | 68.91 | 68.80 | 66.07 | 663 |
Jun 20, 2024 | 68.56 | 68.97 | 68.47 | 68.57 | 65.85 | 1,926 |
Jun 19, 2024 | 68.53 | 68.84 | 68.16 | 68.50 | 65.78 | 1,542 |
Jun 18, 2024 | 68.42 | 68.65 | 68.35 | 68.64 | 65.92 | 408,172 |
Jun 17, 2024 | 68.54 | 68.71 | 68.43 | 68.40 | 65.68 | 325,174 |
Jun 14, 2024 | 68.71 | 68.84 | 68.56 | 68.69 | 65.96 | 413,630 |
Jun 13, 2024 | 68.29 | 68.31 | 68.22 | 68.26 | 65.55 | 1,324 |
Jun 12, 2024 | 67.81 | 68.06 | 67.74 | 68.02 | 65.32 | 1,887 |
Jun 11, 2024 | 67.65 | 67.86 | 67.62 | 67.82 | 65.12 | 2,039 |
Jun 10, 2024 | 67.88 | 67.97 | 67.78 | 67.85 | 65.15 | 607 |
Jun 7, 2024 | 68.21 | 68.34 | 68.05 | 68.06 | 65.35 | 29,793 |
Jun 6, 2024 | 68.12 | 68.44 | 68.12 | 68.21 | 65.50 | 165 |
Jun 5, 2024 | 68.50 | 68.61 | 67.86 | 68.31 | 65.60 | 10,305 |
Jun 4, 2024 | 68.17 | 68.21 | 68.01 | 68.07 | 65.37 | 125,373 |
Jun 3, 2024 | 67.97 | 68.12 | 67.94 | 67.90 | 65.21 | 138,290 |
May 31, 2024 | 67.75 | 67.86 | 67.65 | 67.85 | 65.15 | 125,238 |
May 30, 2024 | 67.36 | 67.60 | 67.34 | 67.54 | 64.85 | 770 |
May 29, 2024 | 67.53 | 67.53 | 67.35 | 67.43 | 64.75 | 3,931 |
May 28, 2024 | 68.00 | 68.00 | 67.60 | 67.60 | 64.91 | 41,835 |
May 24, 2024 | 67.97 | 68.01 | 67.77 | 67.77 | 65.08 | 1,568 |
May 23, 2024 | 68.14 | 68.14 | 67.83 | 67.81 | 65.11 | 11,965 |
May 22, 2024 | 67.90 | 68.12 | 67.83 | 68.00 | 65.30 | 12,625 |
May 21, 2024 | 68.22 | 68.25 | 68.14 | 68.22 | 65.51 | 147,588 |
May 20, 2024 | 68.42 | 68.45 | 68.06 | 68.11 | 65.40 | 105,152 |
May 17, 2024 | 68.79 | 68.79 | 68.25 | 68.21 | 65.50 | 28,688 |
May 16, 2024 | 68.66 | 68.69 | 68.55 | 68.59 | 65.86 | 2,082 |
May 15, 2024 | 68.52 | 68.69 | 68.37 | 68.57 | 65.85 | 6,699 |
May 14, 2024 | 68.40 | 68.76 | 68.40 | 68.45 | 65.73 | 27,546 |
May 13, 2024 | 68.65 | 68.83 | 68.49 | 68.58 | 65.85 | 2,163 |
May 10, 2024 | 68.46 | 68.88 | 68.46 | 68.65 | 65.92 | 3,055 |
May 9, 2024 | 68.81 | 68.83 | 68.72 | 68.71 | 65.97 | 973 |
May 8, 2024 | 68.91 | 68.96 | 68.89 | 68.82 | 66.09 | 1,389 |
May 7, 2024 | 68.73 | 68.84 | 68.41 | 68.73 | 66.00 | 17,293 |
May 3, 2024 | 67.86 | 68.50 | 67.86 | 68.41 | 65.69 | 11,924 |
May 2, 2024 | 68.11 | 68.22 | 67.96 | 68.20 | 65.49 | 1,334 |
May 1, 2024 | 67.97 | 68.14 | 67.58 | 68.06 | 65.36 | 1,113 |
Apr 30, 2024 | 67.83 | 68.26 | 67.73 | 67.78 | 65.08 | 5,040 |
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%