LSE - Delayed Quote USD
iShares MSCI EM Latin America UCITS ETF (DLTM.L)
13.48
-0.10
(-0.75%)
At close: 3:24:46 PM GMT
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 |
---|---|---|---|---|---|---|
Jan 27, 2025 | 13.34 | 13.52 | 13.32 | 13.48 | 13.48 | 12,187 |
Jan 24, 2025 | 13.60 | 13.60 | 13.60 | 13.59 | 13.59 | 322 |
Jan 23, 2025 | 13.38 | 13.45 | 13.38 | 13.44 | 13.44 | 13,079 |
Jan 22, 2025 | 13.43 | 13.43 | 13.23 | 13.42 | 13.42 | 34 |
Jan 21, 2025 | 13.13 | 13.23 | 13.06 | 13.23 | 13.23 | 3,817 |
Jan 20, 2025 | 13.05 | 13.22 | 13.02 | 13.20 | 13.20 | 181 |
Jan 17, 2025 | 13.01 | 13.15 | 12.98 | 13.14 | 13.14 | 3,511 |
Jan 16, 2025 | 13.28 | 13.28 | 13.06 | 13.01 | 13.01 | 26,248 |
Jan 15, 2025 | 12.90 | 13.11 | 12.90 | 13.02 | 13.02 | 766,641 |
Jan 14, 2025 | 12.91 | 12.91 | 12.83 | 12.89 | 12.89 | 1,274 |
Jan 13, 2025 | 12.72 | 12.72 | 12.72 | 12.76 | 12.76 | 105 |
Jan 10, 2025 | 12.90 | 12.91 | 12.71 | 12.69 | 12.69 | 3,114 |
Jan 9, 2025 | 12.77 | 12.84 | 12.77 | 12.93 | 12.93 | 1,691 |
Jan 8, 2025 | 12.95 | 12.96 | 12.81 | 12.81 | 12.81 | 980 |
Jan 7, 2025 | 12.87 | 13.03 | 12.85 | 12.98 | 12.98 | 18,736 |
Jan 6, 2025 | 12.62 | 12.86 | 12.61 | 12.85 | 12.85 | 3,299 |
Jan 3, 2025 | 12.78 | 12.81 | 12.61 | 12.60 | 12.60 | 53,834 |
Jan 2, 2025 | 12.65 | 12.70 | 12.56 | 12.74 | 12.74 | 400,329 |
Dec 31, 2024 | 12.73 | 12.73 | 12.73 | 12.64 | 12.64 | - |
Dec 30, 2024 | 12.65 | 12.78 | 12.64 | 12.62 | 12.62 | 12,649 |
Dec 27, 2024 | 12.75 | 12.78 | 12.73 | 12.75 | 12.75 | 36,768 |
Dec 24, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
Dec 23, 2024 | 12.97 | 13.03 | 12.73 | 12.73 | 12.73 | 4,022 |
Dec 20, 2024 | 12.73 | 12.82 | 12.73 | 12.91 | 12.91 | 60,000 |
Dec 19, 2024 | 12.75 | 12.88 | 12.70 | 12.88 | 12.88 | 9,829 |
Dec 18, 2024 | 13.30 | 13.36 | 13.10 | 13.02 | 13.02 | 4,190 |
Dec 17, 2024 | 13.23 | 13.30 | 13.14 | 13.23 | 13.23 | 117,336 |
Dec 16, 2024 | 13.62 | 13.62 | 13.40 | 13.41 | 13.41 | 13,456 |
Dec 13, 2024 | 13.65 | 13.65 | 13.55 | 13.52 | 13.52 | 10,259 |
Dec 12, 2024 | 13.98 | 14.03 | 13.63 | 13.68 | 13.68 | 6,664 |
Dec 11, 2024 | 13.65 | 13.70 | 13.59 | 13.66 | 13.66 | 38,246 |
Dec 10, 2024 | 13.60 | 13.73 | 13.60 | 13.61 | 13.61 | 5,968 |
Dec 9, 2024 | 13.53 | 13.68 | 13.53 | 13.66 | 13.66 | 6,660 |
Dec 6, 2024 | 13.73 | 13.73 | 13.65 | 13.53 | 13.53 | 4,914 |
Dec 5, 2024 | 13.52 | 13.72 | 13.49 | 13.73 | 13.73 | 20,720 |
Dec 4, 2024 | 13.37 | 13.49 | 13.37 | 13.48 | 13.48 | 12 |
Dec 3, 2024 | 13.30 | 13.36 | 13.30 | 13.35 | 13.35 | 6,289 |
Dec 2, 2024 | 13.35 | 13.41 | 13.18 | 13.24 | 13.24 | 24,428 |
Nov 29, 2024 | 13.52 | 13.52 | 13.23 | 13.39 | 13.39 | 36,571 |
Nov 28, 2024 | 13.69 | 13.75 | 13.55 | 13.49 | 13.49 | 900 |
Nov 27, 2024 | 13.91 | 14.02 | 13.86 | 13.86 | 13.86 | 1,022 |
Nov 26, 2024 | 13.95 | 14.02 | 13.95 | 13.96 | 13.96 | 2,445 |
Nov 25, 2024 | 14.04 | 14.14 | 14.00 | 14.03 | 14.03 | 24,081 |
Nov 22, 2024 | 13.85 | 13.92 | 13.80 | 13.93 | 13.93 | 9,124 |
Nov 21, 2024 | 13.95 | 14.01 | 13.85 | 13.85 | 13.85 | 25,180 |
Nov 20, 2024 | 14.00 | 14.15 | 14.00 | 13.94 | 13.94 | 19 |
Nov 19, 2024 | 14.10 | 14.10 | 13.91 | 14.06 | 14.06 | 35,921 |
Nov 18, 2024 | 13.98 | 14.01 | 13.86 | 14.01 | 14.01 | 5,930 |
Nov 15, 2024 | 14.06 | 14.11 | 13.94 | 13.99 | 13.99 | 11,027 |
Nov 14, 2024 | 0.34 Dividend | |||||
Nov 14, 2024 | 14.10 | 14.12 | 13.98 | 13.99 | 13.99 | 25,652 |
Nov 13, 2024 | 14.50 | 14.56 | 14.33 | 14.33 | 13.99 | 19,337 |
Nov 12, 2024 | 14.47 | 14.55 | 14.42 | 14.48 | 14.14 | 101,181 |
Nov 11, 2024 | 14.61 | 14.62 | 14.41 | 14.49 | 14.15 | 397,263 |
Nov 8, 2024 | 14.78 | 14.78 | 14.49 | 14.48 | 14.14 | 9,923 |
Nov 7, 2024 | 14.87 | 15.02 | 14.79 | 14.90 | 14.56 | 6,098 |
Nov 6, 2024 | 14.26 | 14.44 | 14.26 | 14.62 | 14.28 | 2,671 |
Nov 5, 2024 | 14.60 | 14.60 | 14.51 | 14.55 | 14.20 | 5,536 |
Nov 4, 2024 | 14.39 | 14.68 | 14.39 | 14.64 | 14.30 | 1,265 |
Nov 1, 2024 | 14.66 | 14.66 | 14.47 | 14.45 | 14.12 | 963 |
Oct 31, 2024 | 14.68 | 14.69 | 14.60 | 14.60 | 14.26 | 57,675 |
Oct 30, 2024 | 14.86 | 14.86 | 14.72 | 14.71 | 14.37 | 6,518 |
Oct 29, 2024 | 14.99 | 15.03 | 14.88 | 14.88 | 14.53 | 36,173 |
Oct 28, 2024 | 14.90 | 14.98 | 14.90 | 14.95 | 14.60 | 4,241 |
Oct 25, 2024 | 14.93 | 14.98 | 14.93 | 14.93 | 14.58 | 4,253 |
Oct 24, 2024 | 14.91 | 14.98 | 14.88 | 14.89 | 14.54 | 5,805 |
Oct 23, 2024 | 14.86 | 14.92 | 14.76 | 14.81 | 14.46 | 5,436 |
Oct 22, 2024 | 14.95 | 14.95 | 14.79 | 14.82 | 14.48 | 6,033 |
Oct 21, 2024 | 14.95 | 14.97 | 14.85 | 14.85 | 14.50 | 9,905 |
Oct 18, 2024 | 15.11 | 15.18 | 15.03 | 14.95 | 14.60 | 3,008 |
Oct 17, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.63 | - |
Oct 16, 2024 | 15.06 | 15.10 | 14.99 | 15.02 | 14.67 | 4,411 |
Oct 15, 2024 | 15.19 | 15.19 | 15.02 | 15.01 | 14.66 | 12,371 |
Oct 14, 2024 | 15.16 | 15.16 | 15.09 | 15.15 | 14.80 | 950 |
Oct 11, 2024 | 15.18 | 15.18 | 15.02 | 15.06 | 14.71 | 509,883 |
Oct 10, 2024 | 15.09 | 15.09 | 15.05 | 15.05 | 14.70 | 257 |
Oct 9, 2024 | 15.13 | 15.22 | 15.02 | 15.07 | 14.72 | 7,345 |
Oct 8, 2024 | 15.27 | 15.31 | 15.20 | 15.20 | 14.85 | 3,224 |
Oct 7, 2024 | 15.57 | 15.57 | 15.47 | 15.38 | 15.02 | 11,776 |
Oct 4, 2024 | 15.43 | 15.43 | 15.31 | 15.39 | 15.03 | 1,325 |
Oct 3, 2024 | 15.52 | 15.52 | 15.22 | 15.20 | 14.85 | 119 |
Oct 2, 2024 | 15.50 | 15.59 | 15.47 | 15.55 | 15.18 | 4,369 |
Oct 1, 2024 | 15.41 | 15.47 | 15.41 | 15.43 | 15.07 | 300 |
Sep 30, 2024 | 15.66 | 15.68 | 15.40 | 15.48 | 15.12 | 5,756 |
Sep 27, 2024 | 15.65 | 15.65 | 15.65 | 15.60 | 15.24 | 2,099 |
Sep 26, 2024 | 15.66 | 15.70 | 15.58 | 15.59 | 15.23 | 5,559 |
Sep 25, 2024 | 15.59 | 15.67 | 15.52 | 15.43 | 15.06 | 10,518 |
Sep 24, 2024 | 15.57 | 15.58 | 15.57 | 15.58 | 15.22 | 107 |
Sep 23, 2024 | 15.28 | 15.28 | 15.20 | 15.22 | 14.86 | 3,512 |
Sep 20, 2024 | 15.60 | 15.60 | 15.35 | 15.34 | 14.98 | 3,328 |
Sep 19, 2024 | 15.76 | 15.89 | 15.76 | 15.69 | 15.32 | 60 |
Sep 18, 2024 | 15.70 | 15.71 | 15.70 | 15.56 | 15.20 | 3 |
Sep 17, 2024 | 15.60 | 15.60 | 15.46 | 15.57 | 15.21 | 56,668 |
Sep 16, 2024 | 15.46 | 15.58 | 15.45 | 15.55 | 15.19 | 164 |
Sep 13, 2024 | 15.27 | 15.50 | 15.22 | 15.50 | 15.14 | 3,361 |
Sep 12, 2024 | 15.10 | 15.10 | 15.10 | 15.09 | 14.74 | 1,218 |
Sep 11, 2024 | 14.94 | 15.01 | 14.94 | 14.95 | 14.60 | 1,969 |
Sep 10, 2024 | 15.07 | 15.07 | 14.90 | 14.91 | 14.56 | 4,500 |
Sep 9, 2024 | 15.11 | 15.15 | 15.11 | 15.10 | 14.74 | 422 |
Sep 6, 2024 | 15.35 | 15.44 | 15.34 | 15.06 | 14.71 | 8,927 |
Sep 5, 2024 | 15.20 | 15.28 | 15.20 | 15.28 | 14.92 | 985 |
Sep 4, 2024 | 15.19 | 15.35 | 15.10 | 15.35 | 14.99 | 500,977 |
Sep 3, 2024 | 15.27 | 15.27 | 15.22 | 15.22 | 14.86 | 500,991 |
Sep 2, 2024 | 15.44 | 15.44 | 15.43 | 15.33 | 14.97 | 60 |
Aug 30, 2024 | 15.43 | 15.48 | 15.43 | 15.34 | 14.98 | 2 |
Aug 29, 2024 | 15.33 | 15.33 | 15.33 | 15.32 | 14.96 | 10 |
Aug 28, 2024 | 15.65 | 15.66 | 15.49 | 15.57 | 15.21 | 2,055 |
Aug 27, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.30 | 8,376 |
Aug 23, 2024 | 15.65 | 15.87 | 15.61 | 15.85 | 15.47 | 776 |
Aug 22, 2024 | 15.91 | 15.91 | 15.57 | 15.58 | 15.22 | 789 |
Aug 21, 2024 | 15.93 | 15.94 | 15.85 | 15.91 | 15.54 | 1,489 |
Aug 20, 2024 | 16.01 | 16.02 | 15.95 | 15.95 | 15.58 | 10,062 |
Aug 19, 2024 | 15.90 | 16.07 | 15.89 | 16.05 | 15.67 | 23,667 |
Aug 16, 2024 | 15.92 | 15.94 | 15.92 | 15.88 | 15.51 | 2,012 |
Aug 15, 2024 | 15.81 | 15.90 | 15.76 | 15.94 | 15.57 | 588 |
Aug 14, 2024 | 15.64 | 15.73 | 15.64 | 15.74 | 15.37 | 3,524 |
Aug 13, 2024 | 15.55 | 15.55 | 15.44 | 15.52 | 15.15 | 583 |
Aug 12, 2024 | 15.46 | 15.46 | 15.46 | 15.40 | 15.04 | 6,620 |
Aug 9, 2024 | 15.13 | 15.30 | 15.13 | 15.30 | 14.94 | 362 |
Aug 8, 2024 | 14.82 | 14.99 | 14.74 | 14.99 | 14.64 | 127 |
Aug 7, 2024 | 14.69 | 14.83 | 14.69 | 14.85 | 14.50 | 902 |
Aug 6, 2024 | 14.45 | 14.55 | 14.45 | 14.51 | 14.17 | 309 |
Aug 5, 2024 | 13.88 | 14.11 | 13.84 | 14.24 | 13.91 | 8,137 |
Aug 2, 2024 | 14.49 | 14.65 | 14.48 | 14.48 | 14.15 | 2,930 |
Aug 1, 2024 | 14.95 | 14.95 | 14.90 | 14.94 | 14.59 | 431 |
Jul 31, 2024 | 14.98 | 15.00 | 14.82 | 14.99 | 14.64 | 982 |
Jul 30, 2024 | 14.99 | 14.99 | 14.81 | 14.82 | 14.48 | 404 |
Jul 29, 2024 | 15.02 | 15.02 | 14.88 | 14.85 | 14.50 | 847 |
Jul 26, 2024 | 14.99 | 14.99 | 14.92 | 14.90 | 14.56 | 706 |
Jul 25, 2024 | 14.89 | 14.93 | 14.89 | 14.94 | 14.59 | 1,173 |
Jul 24, 2024 | 15.15 | 15.19 | 15.10 | 15.10 | 14.75 | 306 |
Jul 23, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.95 | - |
Jul 22, 2024 | 15.31 | 15.44 | 15.26 | 15.41 | 15.05 | 2,627 |
Jul 19, 2024 | 15.35 | 15.44 | 15.29 | 15.29 | 14.93 | 1,303 |
Jul 18, 2024 | 15.63 | 15.63 | 15.60 | 15.47 | 15.11 | 152 |
Jul 17, 2024 | 15.80 | 15.81 | 15.69 | 15.75 | 15.38 | 10,265 |
Jul 16, 2024 | 15.85 | 15.88 | 15.82 | 15.87 | 15.50 | 476 |
Jul 15, 2024 | 15.91 | 15.91 | 15.80 | 15.83 | 15.46 | 47,627 |
Jul 12, 2024 | 15.82 | 15.84 | 15.79 | 15.81 | 15.44 | 1,500 |
Jul 11, 2024 | 15.68 | 15.70 | 15.60 | 15.73 | 15.36 | 29,076 |
Jul 10, 2024 | 15.61 | 15.66 | 15.52 | 15.62 | 15.25 | 16,141 |
Jul 9, 2024 | 15.28 | 15.39 | 15.28 | 15.39 | 15.03 | 6 |
Jul 8, 2024 | 15.30 | 15.34 | 15.20 | 15.23 | 14.87 | 16,380 |
Jul 5, 2024 | 15.30 | 15.31 | 15.12 | 15.16 | 14.81 | 200 |
Jul 4, 2024 | 15.31 | 15.32 | 15.24 | 15.25 | 14.89 | 331 |
Jul 3, 2024 | 14.78 | 15.15 | 14.76 | 15.11 | 14.76 | 3,338 |
Jul 2, 2024 | 14.70 | 14.81 | 14.70 | 14.73 | 14.39 | 13,265 |
Jul 1, 2024 | 14.81 | 14.86 | 14.81 | 14.91 | 14.56 | 491 |
Jun 28, 2024 | 15.02 | 15.02 | 14.80 | 14.84 | 14.50 | 4,918 |
Jun 27, 2024 | 14.81 | 14.81 | 14.81 | 14.84 | 14.49 | - |
Jun 26, 2024 | 15.01 | 15.01 | 14.72 | 14.80 | 14.45 | 10,695 |
Jun 25, 2024 | 15.11 | 15.11 | 14.88 | 14.88 | 14.53 | 6,691 |
Jun 24, 2024 | 14.89 | 15.09 | 14.89 | 15.08 | 14.72 | 9,777 |
Jun 21, 2024 | 14.83 | 14.94 | 14.83 | 14.82 | 14.47 | 2,802 |
Jun 20, 2024 | 14.82 | 14.95 | 14.82 | 14.81 | 14.46 | 5,706 |
Jun 19, 2024 | 14.81 | 14.81 | 14.65 | 14.66 | 14.32 | 1,271 |
Jun 18, 2024 | 14.65 | 14.82 | 14.60 | 14.81 | 14.47 | 13,955 |
Jun 17, 2024 | 14.73 | 14.78 | 14.52 | 14.55 | 14.21 | 136 |
Jun 14, 2024 | 14.73 | 14.73 | 14.59 | 14.74 | 14.39 | 32,683 |
Jun 13, 2024 | 14.76 | 14.76 | 14.69 | 14.74 | 14.40 | 3,267 |
Jun 12, 2024 | 14.93 | 15.02 | 14.71 | 14.76 | 14.41 | 20,991 |
Jun 11, 2024 | 14.97 | 15.03 | 14.85 | 14.98 | 14.63 | 18,863 |
Jun 10, 2024 | 15.10 | 15.10 | 14.86 | 14.99 | 14.64 | 41,588 |
Jun 7, 2024 | 15.65 | 15.65 | 15.41 | 15.34 | 14.98 | 7,296 |
Jun 6, 2024 | 15.56 | 15.77 | 15.52 | 15.76 | 15.39 | 4,804 |
Jun 5, 2024 | 15.38 | 15.60 | 15.38 | 15.58 | 15.22 | 28,780 |
Jun 4, 2024 | 15.40 | 15.40 | 15.12 | 15.35 | 14.99 | 19,203 |
Jun 3, 2024 | 16.04 | 16.05 | 15.53 | 15.53 | 15.17 | 2,551 |
May 31, 2024 | 15.93 | 15.96 | 15.78 | 15.79 | 15.42 | 2,959 |
May 30, 2024 | 15.85 | 16.05 | 15.85 | 15.98 | 15.61 | 762 |
May 29, 2024 | 16.25 | 16.30 | 15.95 | 15.94 | 15.57 | 7,959 |
May 28, 2024 | 16.36 | 16.46 | 16.07 | 16.38 | 16.00 | 12,902 |
May 24, 2024 | 16.37 | 16.49 | 16.37 | 16.39 | 16.01 | 3,587 |
May 23, 2024 | 16.44 | 16.58 | 16.44 | 16.44 | 16.06 | 5,809 |
May 22, 2024 | 16.85 | 16.85 | 16.59 | 16.59 | 16.20 | 4,648 |
May 21, 2024 | 16.99 | 17.00 | 16.87 | 16.90 | 16.50 | 20,177 |
May 20, 2024 | 17.03 | 17.05 | 16.98 | 17.03 | 16.64 | 43 |
May 17, 2024 | 16.93 | 16.93 | 16.87 | 16.94 | 16.55 | 1,187 |
May 16, 2024 | 0.39 Dividend | |||||
May 16, 2024 | 16.83 | 16.90 | 16.83 | 16.85 | 16.46 | 1,020 |
May 15, 2024 | 17.14 | 17.28 | 17.13 | 17.31 | 16.52 | 7,231 |
May 14, 2024 | 17.24 | 17.27 | 17.23 | 17.27 | 16.49 | 504 |
May 13, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.41 | - |
May 10, 2024 | 17.30 | 17.30 | 17.20 | 17.19 | 16.40 | 3,400 |
May 9, 2024 | 17.24 | 17.24 | 16.99 | 17.11 | 16.33 | 6,633 |
May 8, 2024 | 17.32 | 17.33 | 17.17 | 17.22 | 16.44 | 11,083 |
May 7, 2024 | 17.23 | 17.35 | 17.19 | 17.32 | 16.53 | 10,493 |
May 3, 2024 | 17.01 | 17.13 | 17.00 | 17.13 | 16.35 | 5,095 |
May 2, 2024 | 16.85 | 16.98 | 16.85 | 16.93 | 16.16 | 3,522 |
May 1, 2024 | 16.67 | 16.67 | 16.67 | 16.64 | 15.88 | 1 |
Apr 30, 2024 | 17.00 | 17.08 | 16.89 | 16.78 | 16.02 | 7,153 |
Apr 29, 2024 | 16.98 | 17.02 | 16.98 | 17.02 | 16.25 | 9,205 |
Apr 26, 2024 | 16.66 | 16.86 | 16.66 | 16.84 | 16.08 | 106 |
Apr 25, 2024 | 16.61 | 16.61 | 16.38 | 16.56 | 15.80 | 19,085 |
Apr 24, 2024 | 16.76 | 16.81 | 16.66 | 16.58 | 15.83 | 937 |
Apr 23, 2024 | 16.60 | 16.69 | 16.60 | 16.65 | 15.89 | 369 |
Apr 22, 2024 | 16.63 | 16.63 | 16.41 | 16.54 | 15.78 | 469 |
Apr 19, 2024 | 16.25 | 16.50 | 16.10 | 16.49 | 15.74 | 5,761 |
Apr 18, 2024 | 16.42 | 16.47 | 16.42 | 16.35 | 15.61 | 21,458 |
Apr 17, 2024 | 16.22 | 16.48 | 16.22 | 16.39 | 15.64 | 44,447 |
Apr 16, 2024 | 16.55 | 16.56 | 16.25 | 16.25 | 15.51 | 810 |
Apr 15, 2024 | 17.01 | 17.01 | 16.78 | 16.80 | 16.03 | 8,163 |
Apr 12, 2024 | 17.17 | 17.19 | 16.99 | 17.03 | 16.26 | 2,309 |
Apr 11, 2024 | 17.33 | 17.33 | 17.24 | 17.21 | 16.43 | 6,671 |
Apr 10, 2024 | 17.80 | 17.80 | 17.30 | 17.33 | 16.54 | 3,712 |
Apr 9, 2024 | 17.69 | 17.75 | 17.69 | 17.72 | 16.91 | 4,948 |
Apr 8, 2024 | 17.31 | 17.53 | 17.31 | 17.56 | 16.75 | 11,325 |
Apr 5, 2024 | 17.33 | 17.40 | 17.25 | 17.25 | 16.47 | 755,233 |
Apr 4, 2024 | 17.36 | 17.63 | 17.36 | 17.59 | 16.79 | 921,029 |
Apr 3, 2024 | 17.17 | 17.18 | 17.14 | 17.21 | 16.42 | 332 |
Apr 2, 2024 | 17.22 | 17.28 | 17.19 | 17.22 | 16.43 | 23,277 |
Mar 28, 2024 | 17.39 | 17.42 | 17.31 | 17.42 | 16.63 | 1,350 |
Mar 27, 2024 | 17.27 | 17.33 | 17.23 | 17.35 | 16.56 | 11,001 |
Mar 26, 2024 | 17.30 | 17.36 | 17.20 | 17.30 | 16.51 | 20,294 |
Mar 25, 2024 | 17.25 | 17.26 | 17.17 | 17.21 | 16.43 | 19,980 |
Mar 22, 2024 | 17.31 | 17.33 | 17.19 | 17.24 | 16.45 | 7,909 |
Mar 21, 2024 | 17.49 | 17.58 | 17.40 | 17.39 | 16.59 | 10,388 |
Mar 20, 2024 | 17.05 | 17.16 | 16.99 | 17.21 | 16.42 | 1,703 |
Mar 19, 2024 | 17.08 | 17.15 | 17.07 | 17.08 | 16.30 | 2,304 |
Mar 18, 2024 | 17.25 | 17.27 | 17.06 | 17.10 | 16.33 | 69,180 |
Mar 15, 2024 | 17.07 | 17.25 | 17.07 | 17.18 | 16.40 | 594 |
Mar 14, 2024 | 17.25 | 17.32 | 17.25 | 17.28 | 16.49 | 510 |
Mar 13, 2024 | 17.15 | 17.29 | 17.10 | 17.27 | 16.48 | 476,770 |
Mar 12, 2024 | 17.06 | 17.07 | 16.97 | 17.06 | 16.28 | 59,384 |
Mar 11, 2024 | 16.97 | 16.97 | 16.88 | 16.94 | 16.17 | 9,652 |
Mar 8, 2024 | 17.11 | 19.00 | 16.92 | 16.97 | 16.20 | 13,649 |
Mar 7, 2024 | 17.15 | 17.23 | 17.15 | 17.18 | 16.40 | 289 |
Mar 6, 2024 | 17.23 | 17.27 | 17.15 | 17.24 | 16.45 | 223 |
Mar 5, 2024 | 17.10 | 17.17 | 17.06 | 17.14 | 16.36 | 11,445 |
Mar 4, 2024 | 17.19 | 17.41 | 17.19 | 17.23 | 16.44 | 4,026 |
Mar 1, 2024 | 17.22 | 17.27 | 17.15 | 17.33 | 16.53 | 2,830 |
Feb 29, 2024 | 17.09 | 17.15 | 17.09 | 17.13 | 16.34 | 10,601 |
Feb 28, 2024 | 17.59 | 17.59 | 17.36 | 17.36 | 16.57 | 10,147 |
Feb 27, 2024 | 17.41 | 17.41 | 17.41 | 17.51 | 16.71 | 53 |
Feb 26, 2024 | 17.30 | 17.33 | 17.24 | 17.22 | 16.43 | 44,257 |
Feb 23, 2024 | 17.42 | 17.53 | 17.25 | 17.25 | 16.46 | 6,041 |
Feb 22, 2024 | 17.59 | 17.59 | 17.42 | 17.44 | 16.65 | 1,298 |
Feb 21, 2024 | 17.56 | 17.56 | 17.47 | 17.49 | 16.69 | 1,155 |
Feb 20, 2024 | 17.27 | 17.43 | 17.27 | 17.48 | 16.68 | - |
Feb 19, 2024 | 17.34 | 17.50 | 17.31 | 17.34 | 16.55 | 1,316 |
Feb 16, 2024 | 17.31 | 17.46 | 17.26 | 17.34 | 16.55 | 1,234 |
Feb 15, 2024 | 17.20 | 17.25 | 17.15 | 17.19 | 16.40 | 9,932 |
Feb 14, 2024 | 17.10 | 17.16 | 17.08 | 17.15 | 16.36 | 11,987 |
Feb 13, 2024 | 17.42 | 17.42 | 16.92 | 17.00 | 16.22 | 163,743 |
Feb 12, 2024 | 17.31 | 17.35 | 17.26 | 17.35 | 16.56 | 24,450 |
Feb 9, 2024 | 17.33 | 17.33 | 17.20 | 17.25 | 16.46 | 169,951 |
Feb 8, 2024 | 17.56 | 17.56 | 17.20 | 17.21 | 16.43 | 37,618 |
Feb 7, 2024 | 17.66 | 17.66 | 17.39 | 17.39 | 16.60 | 377,985 |
Feb 6, 2024 | 17.27 | 17.52 | 17.27 | 17.49 | 16.69 | 285,253 |
Feb 5, 2024 | 17.17 | 17.19 | 17.05 | 17.05 | 16.27 | 1,001,974 |
Feb 2, 2024 | 17.52 | 17.53 | 17.13 | 17.18 | 16.40 | 90,732 |
Feb 1, 2024 | 17.25 | 17.35 | 17.25 | 17.34 | 16.55 | 15 |
Jan 31, 2024 | 17.21 | 17.31 | 17.21 | 17.33 | 16.54 | 1,911 |
Jan 30, 2024 | 17.28 | 17.34 | 17.18 | 17.10 | 16.33 | 11,964 |
Jan 29, 2024 | 17.42 | 17.42 | 17.23 | 17.20 | 16.42 | 2,746 |
Related Tickers
KBWP Invesco KBW Property & Casualty Insurance ETF
116.66
+2.94%
IYK iShares US Consumer Staples ETF
67.34
+2.79%
FSTA Fidelity MSCI Consumer Staples Index ETF
50.67
+2.50%
VDC Vanguard Consumer Staples Index Fund ETF Shares
216.99
+2.54%
ITB iShares U.S. Home Construction ETF
111.50
+2.52%
IAK iShares U.S. Insurance ETF
129.63
+2.39%
KIE SPDR S&P Insurance ETF
58.12
+2.25%
PPH VanEck Pharmaceutical ETF
89.67
+2.23%
REZ iShares Residential and Multisector Real Estate ETF
83.02
+2.12%
XLV The Health Care Select Sector SPDR Fund
147.38
+2.13%
IYH iShares U.S. Healthcare ETF
62.25
+1.98%
PSCC Invesco S&P SmallCap Consumer Staples ETF
38.41
+1.94%
VHT Vanguard Health Care Index Fund ETF Shares
271.56
+1.92%
NURE Nuveen Short-Term REIT ETF
31.61
+1.88%
EWL iShares MSCI Switzerland ETF
49.74
+1.87%
FHLC Fidelity MSCI Health Care Index ETF
69.98
+1.84%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.89
+1.63%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.92
+1.61%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
31.55
+1.54%
XHB SPDR S&P Homebuilders ETF
112.79
+1.46%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.14
+1.41%
SCHD Schwab U.S. Dividend Equity ETF
28.42
+1.24%
CGW Invesco S&P Global Water Index ETF
54.97
+1.24%
RTH VanEck Retail ETF
239.59
+1.20%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.77
+1.13%
BBP Virtus LifeSci Biotech Products ETF
63.85
+1.08%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.99
+1.05%
TLH iShares 10-20 Year Treasury Bond ETF
100.31
+0.93%
FCA First Trust China AlphaDEX Fund
20.10
+0.85%
PHO Invesco Water Resources ETF
68.32
+0.84%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
191.28
+0.84%
IVE iShares S&P 500 Value ETF
197.85
+0.87%
XLRE The Real Estate Select Sector SPDR Fund
41.92
+0.89%
IUSV iShares Core S&P U.S. Value ETF
96.05
+0.84%
SPYV SPDR Portfolio S&P 500 Value ETF
53.00
+0.84%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.50
+0.80%
XLF The Financial Select Sector SPDR Fund
51.27
+0.83%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.47
+0.75%
GXG Global X MSCI Colombia ETF
24.71
+0.43%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
75.52
+0.73%
USMF WisdomTree U.S. Multifactor Fund
51.43
+0.71%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.11
+0.65%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.25
+0.60%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.36
+0.64%
MOAT VanEck Morningstar Wide Moat ETF
96.42
+0.64%
IDOG ALPS International Sector Dividend Dogs ETF
30.09
+0.63%
DIA SPDR Dow Jones Industrial Average ETF Trust
446.97
+0.64%
RZV Invesco S&P SmallCap 600 Pure Value ETF
114.97
+0.61%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.68
+0.61%
LGOV First Trust Long Duration Opportunities ETF
20.89
+0.60%
DIVB iShares Core Dividend ETF
49.65
+0.61%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
95.54
+0.60%
IHI iShares U.S. Medical Devices ETF
64.24
+0.58%
DIVO Amplify CWP Enhanced Dividend Income ETF
42.39
+0.65%
AUSF Global X Adaptive U.S. Factor ETF
43.86
+0.56%
IEF iShares 7-10 Year Treasury Bond ETF
92.99
+0.56%
USRT iShares Core U.S. REIT ETF
58.55
+0.59%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.40
+0.54%
VFH Vanguard Financials Index Fund ETF Shares
125.12
+0.55%
ONEY SPDR Russell 1000 Yield Focus ETF
112.96
+0.52%
SPVM Invesco S&P 500 Value with Momentum ETF
59.79
+0.52%
XLC The Communication Services Select Sector SPDR ETF Fund
100.92
+0.51%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.18
+0.61%
ILCV iShares Morningstar Value ETF
84.02
+0.50%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.70
+0.39%
FNCL Fidelity MSCI Financials Index ETF
72.80
+0.50%
COWZ Pacer US Cash Cows 100 ETF
58.97
+0.52%
SYLD Cambria Shareholder Yield ETF
71.18
+0.55%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
45.54
+0.47%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
44.70
+0.45%
BIV Vanguard Intermediate-Term Bond Index Fund
75.14
+0.47%
EQWL Invesco S&P 100 Equal Weight ETF
106.91
+0.45%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.14
+0.45%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.84
+0.45%
KORP American Century Diversified Corporate Bond ETF
46.29
+0.44%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.20
+0.42%
UITB VictoryShares Core Intermediate Bond ETF
46.16
+0.42%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
80.76
+0.43%
TAXF American Century Diversified Municipal Bond ETF
50.30
+0.42%
IGRO iShares International Dividend Growth ETF
70.01
+0.42%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.40
+0.41%
SCHP Schwab U.S. TIPS ETF
26.10
+0.38%
RWL Invesco S&P 500 Revenue ETF
103.33
+0.36%
IYF iShares U.S. Financials ETF
117.55
+0.39%
FMB First Trust Managed Municipal ETF
51.04
+0.38%
JDIV JPMorgan Dividend Leaders ETF
48.21
+0.37%
IGEB iShares Investment Grade Systematic Bond ETF
44.61
+0.36%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.04
+0.39%
VFVA Vanguard U.S. Value Factor ETF Shares
124.14
+0.49%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.27
+0.36%
FBND Fidelity Total Bond ETF
45.17
+0.34%
JCPB JPMorgan Core Plus Bond ETF
46.36
+0.35%
FLMI Franklin Dynamic Municipal Bond ETF
24.57
+0.35%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.39
+0.35%
XLY The Consumer Discretionary Select Sector SPDR Fund
230.72
+0.31%
DLN WisdomTree U.S. LargeCap Dividend Fund
80.61
+0.32%
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.66
+0.32%
IEI iShares 3-7 Year Treasury Bond ETF
116.03
+0.32%
EWJV iShares MSCI Japan Value ETF
31.60
+0.32%
JMUB JPMorgan Municipal ETF
50.36
+0.31%