LSE - Delayed Quote USD
iShares Electric Vehicles and Driving Technology UCITS ETF USD (Acc) (ECAR.L)
7.83
-0.13
(-1.66%)
At close: June 13 at 4:35:03 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 7.77 | 7.83 | 7.73 | 7.83 | 7.83 | 18,997 |
Jun 10, 2025 | 7.84 | 7.94 | 7.82 | 7.94 | 7.94 | 68,297 |
Jun 9, 2025 | 7.70 | 7.86 | 7.70 | 7.83 | 7.83 | 25,872 |
Jun 6, 2025 | 7.73 | 7.73 | 7.67 | 7.70 | 7.70 | 7,790 |
Jun 5, 2025 | 7.74 | 7.80 | 7.70 | 7.76 | 7.76 | 23,391 |
Jun 4, 2025 | 7.75 | 7.76 | 7.67 | 7.75 | 7.75 | 10,723 |
Jun 3, 2025 | 7.57 | 7.68 | 7.54 | 7.67 | 7.67 | 25,653 |
Jun 2, 2025 | 7.51 | 7.57 | 7.48 | 7.51 | 7.51 | 9,002 |
May 30, 2025 | 7.70 | 7.70 | 7.59 | 7.62 | 7.62 | 29,094 |
May 29, 2025 | 7.76 | 7.84 | 7.73 | 7.76 | 7.76 | 46,822 |
May 28, 2025 | 7.67 | 7.72 | 7.67 | 7.68 | 7.68 | 77,838 |
May 27, 2025 | 7.56 | 7.68 | 7.56 | 7.68 | 7.68 | 78,352 |
May 23, 2025 | 7.65 | 7.68 | 7.46 | 7.50 | 7.50 | 16,796 |
May 22, 2025 | 7.67 | 7.73 | 7.62 | 7.65 | 7.65 | 49,218 |
May 21, 2025 | 7.74 | 7.83 | 7.71 | 7.83 | 7.83 | 8,049 |
May 20, 2025 | 7.70 | 7.75 | 7.68 | 7.73 | 7.73 | 8,974 |
May 19, 2025 | 7.68 | 7.69 | 7.62 | 7.68 | 7.68 | 9,276 |
May 16, 2025 | 7.70 | 7.77 | 7.70 | 7.70 | 7.70 | 5,395 |
May 15, 2025 | 7.79 | 7.79 | 7.67 | 7.72 | 7.72 | 16,767 |
May 14, 2025 | 7.73 | 7.82 | 7.73 | 7.77 | 7.77 | 16,973 |
May 13, 2025 | 7.59 | 7.72 | 7.53 | 7.71 | 7.71 | 36,945 |
May 12, 2025 | 7.52 | 7.67 | 7.52 | 7.61 | 7.61 | 23,812 |
May 9, 2025 | 7.20 | 7.34 | 7.20 | 7.30 | 7.30 | 13,549 |
May 8, 2025 | 7.12 | 7.22 | 7.12 | 7.22 | 7.22 | 34,002 |
May 7, 2025 | 7.06 | 7.13 | 7.06 | 7.07 | 7.07 | 16,653 |
May 6, 2025 | 7.10 | 7.14 | 7.02 | 7.09 | 7.09 | 49,755 |
May 2, 2025 | 7.07 | 7.16 | 7.02 | 7.12 | 7.12 | 11,750 |
May 1, 2025 | 6.99 | 7.03 | 6.93 | 7.01 | 7.01 | 19,365 |
Apr 30, 2025 | 6.97 | 6.99 | 6.79 | 6.87 | 6.87 | 23,234 |
Apr 29, 2025 | 7.01 | 7.01 | 6.93 | 6.95 | 6.95 | 48,261 |
Apr 28, 2025 | 6.95 | 7.03 | 6.92 | 6.92 | 6.92 | 11,011 |
Apr 25, 2025 | 6.90 | 6.92 | 6.83 | 6.91 | 6.91 | 12,694 |
Apr 24, 2025 | 6.68 | 6.85 | 6.62 | 6.84 | 6.84 | 7,112 |
Apr 23, 2025 | 6.62 | 6.79 | 6.61 | 6.73 | 6.73 | 8,904 |
Apr 22, 2025 | 6.45 | 6.50 | 6.43 | 6.49 | 6.49 | 13,782 |
Apr 17, 2025 | 6.49 | 6.49 | 6.37 | 6.40 | 6.40 | 24,040 |
Apr 16, 2025 | 6.41 | 6.47 | 6.35 | 6.47 | 6.47 | 9,611 |
Apr 15, 2025 | 6.56 | 6.59 | 6.49 | 6.56 | 6.56 | 59,818 |
Apr 14, 2025 | 6.56 | 6.59 | 6.50 | 6.49 | 6.49 | 4,092 |
Apr 11, 2025 | 6.43 | 6.43 | 6.29 | 6.32 | 6.32 | 10,055 |
Apr 10, 2025 | 6.50 | 6.56 | 6.26 | 6.26 | 6.26 | 16,154 |
Apr 9, 2025 | 5.85 | 5.98 | 5.75 | 5.91 | 5.91 | 52,443 |
Apr 8, 2025 | 6.09 | 6.27 | 6.06 | 6.13 | 6.13 | 15,444 |
Apr 7, 2025 | 5.83 | 6.28 | 5.76 | 6.00 | 6.00 | 51,069 |
Apr 4, 2025 | 6.60 | 6.62 | 6.11 | 6.28 | 6.28 | 22,551 |
Apr 3, 2025 | 6.86 | 6.90 | 6.67 | 6.68 | 6.68 | 28,329 |
Apr 2, 2025 | 7.01 | 7.06 | 6.93 | 7.05 | 7.05 | 3,850 |
Apr 1, 2025 | 6.96 | 7.05 | 6.93 | 7.04 | 7.04 | 66,130 |
Mar 31, 2025 | 7.00 | 7.01 | 6.83 | 6.89 | 6.89 | 14,814 |
Mar 28, 2025 | 7.22 | 7.22 | 7.07 | 7.06 | 7.06 | 11,026 |
Mar 27, 2025 | 7.34 | 7.38 | 7.25 | 7.32 | 7.32 | 8,832 |
Mar 26, 2025 | 7.59 | 7.59 | 7.41 | 7.42 | 7.42 | 69,359 |
Mar 25, 2025 | 7.49 | 7.55 | 7.45 | 7.53 | 7.53 | 54,027 |
Mar 24, 2025 | 7.46 | 7.55 | 7.42 | 7.52 | 7.52 | 29,292 |
Mar 21, 2025 | 7.40 | 7.40 | 7.28 | 7.35 | 7.35 | 6,111 |
Mar 20, 2025 | 7.50 | 7.55 | 7.40 | 7.42 | 7.42 | 11,569 |
Mar 19, 2025 | 7.44 | 7.54 | 7.44 | 7.53 | 7.53 | 157,137 |
Mar 18, 2025 | 7.57 | 7.58 | 7.45 | 7.49 | 7.49 | 21,915 |
Mar 17, 2025 | 7.39 | 7.49 | 7.39 | 7.45 | 7.45 | 24,742 |
Mar 14, 2025 | 7.34 | 7.44 | 7.31 | 7.42 | 7.42 | 42,989 |
Mar 13, 2025 | 7.40 | 7.43 | 7.34 | 7.36 | 7.36 | 4,206 |
Mar 12, 2025 | 7.38 | 7.52 | 7.38 | 7.49 | 7.49 | 45,980 |
Mar 11, 2025 | 7.38 | 7.49 | 7.32 | 7.33 | 7.33 | 165,363 |
Mar 10, 2025 | 7.51 | 7.58 | 7.39 | 7.44 | 7.44 | 68,349 |
Mar 7, 2025 | 7.50 | 7.55 | 7.43 | 7.48 | 7.48 | 34,522 |
Mar 6, 2025 | 7.55 | 7.58 | 7.47 | 7.57 | 7.57 | 21,752 |
Mar 5, 2025 | 7.38 | 7.46 | 7.38 | 7.41 | 7.41 | 364,870 |
Mar 4, 2025 | 7.34 | 7.35 | 7.13 | 7.18 | 7.18 | 108,415 |
Mar 3, 2025 | 7.50 | 7.60 | 7.48 | 7.53 | 7.53 | 12,390 |
Feb 28, 2025 | 7.43 | 7.53 | 7.37 | 7.49 | 7.49 | 18,498 |
Feb 27, 2025 | 7.82 | 7.82 | 7.65 | 7.68 | 7.68 | 13,831 |
Feb 26, 2025 | 7.80 | 7.83 | 7.74 | 7.82 | 7.82 | 9,933 |
Feb 25, 2025 | 7.70 | 7.82 | 7.66 | 7.67 | 7.67 | 48,056 |
Feb 24, 2025 | 7.85 | 7.89 | 7.71 | 7.77 | 7.77 | 31,889 |
Feb 21, 2025 | 7.92 | 7.99 | 7.88 | 7.90 | 7.90 | 13,162 |
Feb 20, 2025 | 7.89 | 7.95 | 7.83 | 7.83 | 7.83 | 66,296 |
Feb 19, 2025 | 7.89 | 7.90 | 7.82 | 7.82 | 7.82 | 6,589 |
Feb 18, 2025 | 7.76 | 7.83 | 7.76 | 7.82 | 7.82 | 26,390 |
Feb 17, 2025 | 7.77 | 7.79 | 7.75 | 7.78 | 7.78 | 23,858 |
Feb 14, 2025 | 7.70 | 7.76 | 7.68 | 7.74 | 7.74 | 91,291 |
Feb 13, 2025 | 7.50 | 7.68 | 7.50 | 7.68 | 7.68 | 28,708 |
Feb 12, 2025 | 7.46 | 7.53 | 7.40 | 7.45 | 7.45 | 19,308 |
Feb 11, 2025 | 7.45 | 7.52 | 7.45 | 7.50 | 7.50 | 92,314 |
Feb 10, 2025 | 7.52 | 7.58 | 7.52 | 7.55 | 7.55 | 52,296 |
Feb 7, 2025 | 7.61 | 7.65 | 7.53 | 7.53 | 7.53 | 37,885 |
Feb 6, 2025 | 7.53 | 7.59 | 7.50 | 7.57 | 7.57 | 13,653 |
Feb 5, 2025 | 7.45 | 7.49 | 7.43 | 7.48 | 7.48 | 25,988 |
Feb 4, 2025 | 7.38 | 7.54 | 7.38 | 7.52 | 7.52 | 192,011 |
Feb 3, 2025 | 7.31 | 7.41 | 7.23 | 7.37 | 7.37 | 30,386 |
Jan 31, 2025 | 7.68 | 7.71 | 7.63 | 7.70 | 7.70 | 34,951 |
Jan 30, 2025 | 7.65 | 7.71 | 7.61 | 7.63 | 7.63 | 162,194 |
Jan 29, 2025 | 7.70 | 7.73 | 7.62 | 7.63 | 7.63 | 56,331 |
Jan 28, 2025 | 7.68 | 7.68 | 7.54 | 7.56 | 7.56 | 24,313 |
Jan 27, 2025 | 7.65 | 7.75 | 7.59 | 7.68 | 7.68 | 23,371 |
Jan 24, 2025 | 7.84 | 7.91 | 7.84 | 7.89 | 7.89 | 19,985 |
Jan 23, 2025 | 7.79 | 7.84 | 7.76 | 7.81 | 7.81 | 162,236 |
Jan 22, 2025 | 7.79 | 7.89 | 7.79 | 7.85 | 7.85 | 8,857 |
Jan 21, 2025 | 7.75 | 7.82 | 7.71 | 7.77 | 7.77 | 41,375 |
Jan 20, 2025 | 7.72 | 7.84 | 7.70 | 7.82 | 7.82 | 37,777 |
Jan 17, 2025 | 7.59 | 7.72 | 7.59 | 7.73 | 7.73 | 12,243 |
Jan 16, 2025 | 7.68 | 7.68 | 7.56 | 7.59 | 7.59 | 33,992 |
Jan 15, 2025 | 7.40 | 7.60 | 7.40 | 7.56 | 7.56 | 142,972 |
Jan 14, 2025 | 7.48 | 7.54 | 7.44 | 7.44 | 7.44 | 107,015 |
Jan 13, 2025 | 7.31 | 7.33 | 7.24 | 7.28 | 7.28 | 11,239 |
Jan 10, 2025 | 7.45 | 7.50 | 7.36 | 7.36 | 7.36 | 13,489 |
Jan 9, 2025 | 7.43 | 7.50 | 7.43 | 7.48 | 7.48 | 13,198 |
Jan 8, 2025 | 7.64 | 7.66 | 7.51 | 7.53 | 7.53 | 120,866 |
Jan 7, 2025 | 7.76 | 7.81 | 7.68 | 7.70 | 7.70 | 19,663 |
Jan 6, 2025 | 7.61 | 7.78 | 7.59 | 7.76 | 7.76 | 50,210 |
Jan 3, 2025 | 7.44 | 7.52 | 7.43 | 7.52 | 7.52 | 129,197 |
Jan 2, 2025 | 7.48 | 7.55 | 7.42 | 7.42 | 7.42 | 36,811 |
Dec 31, 2024 | 7.50 | 7.60 | 7.50 | 7.58 | 7.58 | 6,913 |
Dec 30, 2024 | 7.61 | 7.66 | 7.51 | 7.53 | 7.53 | 44,740 |
Dec 27, 2024 | 7.67 | 7.76 | 7.61 | 7.67 | 7.67 | 92,825 |
Dec 24, 2024 | 7.58 | 7.66 | 7.58 | 7.63 | 7.63 | 60,762 |
Dec 23, 2024 | 7.54 | 7.60 | 7.53 | 7.57 | 7.57 | 22,696 |
Dec 20, 2024 | 7.45 | 7.61 | 7.37 | 7.60 | 7.60 | 22,375 |
Dec 19, 2024 | 7.59 | 7.66 | 7.52 | 7.55 | 7.55 | 12,041 |
Dec 18, 2024 | 7.79 | 7.85 | 7.77 | 7.85 | 7.85 | 15,917 |
Dec 17, 2024 | 7.77 | 7.77 | 7.71 | 7.75 | 7.75 | 27,066 |
Dec 16, 2024 | 7.73 | 7.77 | 7.66 | 7.74 | 7.74 | 15,957 |
Dec 13, 2024 | 7.69 | 7.76 | 7.68 | 7.71 | 7.71 | 12,537 |
Dec 12, 2024 | 7.77 | 7.83 | 7.73 | 7.75 | 7.75 | 72,535 |
Dec 11, 2024 | 7.69 | 7.75 | 7.68 | 7.72 | 7.72 | 43,586 |
Dec 10, 2024 | 7.71 | 7.74 | 7.68 | 7.69 | 7.69 | 6,707 |
Dec 9, 2024 | 7.72 | 7.84 | 7.71 | 7.77 | 7.77 | 16,437 |
Dec 6, 2024 | 7.57 | 7.65 | 7.55 | 7.61 | 7.61 | 9,786 |
Dec 5, 2024 | 7.53 | 7.64 | 7.52 | 7.61 | 7.61 | 37,758 |
Dec 4, 2024 | 7.51 | 7.56 | 7.48 | 7.56 | 7.56 | 20,919 |
Dec 3, 2024 | 7.52 | 7.55 | 7.45 | 7.50 | 7.50 | 52,383 |
Dec 2, 2024 | 7.43 | 7.51 | 7.41 | 7.51 | 7.51 | 115,883 |
Nov 29, 2024 | 7.38 | 7.44 | 7.34 | 7.43 | 7.43 | 5,436 |
Nov 28, 2024 | 7.35 | 7.38 | 7.34 | 7.36 | 7.36 | 9,756 |
Nov 27, 2024 | 7.38 | 7.38 | 7.30 | 7.33 | 7.33 | 101,691 |
Nov 26, 2024 | 7.39 | 7.47 | 7.36 | 7.38 | 7.38 | 179,342 |
Nov 25, 2024 | 7.44 | 7.51 | 7.40 | 7.51 | 7.51 | 33,546 |
Nov 22, 2024 | 7.32 | 7.37 | 7.26 | 7.36 | 7.36 | 12,326 |
Nov 21, 2024 | 7.28 | 7.34 | 7.24 | 7.31 | 7.31 | 17,056 |
Nov 20, 2024 | 7.37 | 7.39 | 7.25 | 7.24 | 7.24 | 26,943 |
Nov 19, 2024 | 7.39 | 7.42 | 7.26 | 7.34 | 7.34 | 95,377 |
Nov 18, 2024 | 7.34 | 7.39 | 7.29 | 7.36 | 7.36 | 29,273 |
Nov 15, 2024 | 7.30 | 7.34 | 7.26 | 7.29 | 7.29 | 19,301 |
Nov 14, 2024 | 7.42 | 7.47 | 7.40 | 7.42 | 7.42 | 17,606 |
Nov 13, 2024 | 7.47 | 7.53 | 7.42 | 7.45 | 7.45 | 35,121 |
Nov 12, 2024 | 7.60 | 7.64 | 7.52 | 7.52 | 7.52 | 281,113 |
Nov 11, 2024 | 7.66 | 7.67 | 7.60 | 7.64 | 7.64 | 40,912 |
Nov 8, 2024 | 7.60 | 7.61 | 7.47 | 7.49 | 7.49 | 22,311 |
Nov 7, 2024 | 7.46 | 7.60 | 7.42 | 7.59 | 7.59 | 23,993 |
Nov 6, 2024 | 7.44 | 7.48 | 7.32 | 7.37 | 7.37 | 38,811 |
Nov 5, 2024 | 7.34 | 7.37 | 7.29 | 7.37 | 7.37 | 73,534 |
Nov 4, 2024 | 7.34 | 7.38 | 7.32 | 7.36 | 7.36 | 28,179 |
Nov 1, 2024 | 7.25 | 7.35 | 7.25 | 7.33 | 7.33 | 11,949 |
Oct 31, 2024 | 7.47 | 7.50 | 7.28 | 7.29 | 7.29 | 15,646 |
Oct 30, 2024 | 7.61 | 7.63 | 7.52 | 7.55 | 7.55 | 29,485 |
Oct 29, 2024 | 7.72 | 7.73 | 7.62 | 7.66 | 7.66 | 94,756 |
Oct 28, 2024 | 7.72 | 7.73 | 7.64 | 7.71 | 7.71 | 59,980 |
Oct 25, 2024 | 7.52 | 7.65 | 7.52 | 7.63 | 7.63 | 59,725 |
Oct 24, 2024 | 7.46 | 7.54 | 7.45 | 7.48 | 7.48 | 42,288 |
Oct 23, 2024 | 7.44 | 7.50 | 7.40 | 7.40 | 7.40 | 60,378 |
Oct 22, 2024 | 7.41 | 7.45 | 7.39 | 7.43 | 7.43 | 12,033 |
Oct 21, 2024 | 7.46 | 7.49 | 7.39 | 7.39 | 7.39 | 21,749 |
Oct 18, 2024 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | 16,638 |
Oct 17, 2024 | 7.42 | 7.50 | 7.42 | 7.44 | 7.44 | 47,792 |
Oct 16, 2024 | 7.42 | 7.47 | 7.40 | 7.46 | 7.46 | 20,335 |
Oct 15, 2024 | 7.59 | 7.59 | 7.43 | 7.48 | 7.48 | 38,071 |
Oct 14, 2024 | 7.59 | 7.64 | 7.57 | 7.61 | 7.61 | 13,833 |
Oct 11, 2024 | 7.57 | 7.62 | 7.52 | 7.62 | 7.62 | 18,966 |
Oct 10, 2024 | 7.66 | 7.68 | 7.59 | 7.62 | 7.62 | 11,672 |
Oct 9, 2024 | 7.57 | 7.68 | 7.56 | 7.68 | 7.68 | 19,869 |
Oct 8, 2024 | 7.63 | 7.67 | 7.56 | 7.65 | 7.65 | 120,882 |
Oct 7, 2024 | 7.74 | 7.78 | 7.67 | 7.69 | 7.69 | 146,331 |
Oct 4, 2024 | 7.60 | 7.71 | 7.60 | 7.64 | 7.64 | 41,111 |
Oct 3, 2024 | 7.70 | 7.73 | 7.59 | 7.61 | 7.61 | 142,122 |
Oct 2, 2024 | 7.73 | 7.76 | 7.65 | 7.70 | 7.70 | 166,367 |
Oct 1, 2024 | 7.82 | 7.82 | 7.59 | 7.62 | 7.62 | 58,102 |
Sep 30, 2024 | 7.90 | 7.94 | 7.75 | 7.75 | 7.75 | 513,944 |
Sep 27, 2024 | 7.79 | 7.93 | 7.76 | 7.91 | 7.91 | 17,674 |
Sep 26, 2024 | 7.67 | 7.84 | 7.67 | 7.75 | 7.75 | 73,978 |
Sep 25, 2024 | 7.59 | 7.60 | 7.54 | 7.58 | 7.58 | 11,507 |
Sep 24, 2024 | 7.50 | 7.61 | 7.50 | 7.58 | 7.58 | 43,863 |
Sep 23, 2024 | 7.41 | 7.47 | 7.36 | 7.45 | 7.45 | 10,551 |
Sep 20, 2024 | 7.49 | 7.55 | 7.35 | 7.37 | 7.37 | 56,003 |
Sep 19, 2024 | 7.45 | 7.53 | 7.43 | 7.53 | 7.53 | 16,717 |
Sep 18, 2024 | 7.35 | 7.36 | 7.31 | 7.31 | 7.31 | 29,097 |
Sep 17, 2024 | 7.29 | 7.42 | 7.27 | 7.39 | 7.39 | 57,349 |
Sep 16, 2024 | 7.31 | 7.35 | 7.25 | 7.27 | 7.27 | 167,350 |
Sep 13, 2024 | 7.27 | 7.33 | 7.21 | 7.32 | 7.32 | 4,509 |
Sep 12, 2024 | 7.23 | 7.26 | 7.16 | 7.22 | 7.22 | 49,056 |
Sep 11, 2024 | 7.04 | 7.16 | 6.99 | 7.05 | 7.05 | 26,848 |
Sep 10, 2024 | 7.07 | 7.12 | 7.01 | 7.04 | 7.04 | 94,833 |
Sep 9, 2024 | 7.07 | 7.15 | 7.06 | 7.11 | 7.11 | 35,259 |
Sep 6, 2024 | 7.28 | 7.30 | 7.07 | 7.07 | 7.07 | 137,195 |
Sep 5, 2024 | 7.25 | 7.37 | 7.24 | 7.28 | 7.28 | 79,808 |
Sep 4, 2024 | 7.22 | 7.36 | 7.20 | 7.30 | 7.30 | 29,609 |
Sep 3, 2024 | 7.58 | 7.60 | 7.37 | 7.39 | 7.39 | 44,999 |
Sep 2, 2024 | 7.56 | 7.60 | 7.53 | 7.59 | 7.59 | 73,027 |
Aug 30, 2024 | 7.59 | 7.60 | 7.54 | 7.54 | 7.54 | 81,875 |
Aug 29, 2024 | 7.47 | 7.59 | 7.44 | 7.57 | 7.57 | 117,853 |
Aug 28, 2024 | 7.59 | 7.61 | 7.44 | 7.45 | 7.45 | 14,411 |
Aug 27, 2024 | 7.60 | 7.63 | 7.55 | 7.57 | 7.57 | 107,548 |
Aug 23, 2024 | 7.53 | 7.66 | 7.49 | 7.65 | 7.65 | 21,316 |
Aug 22, 2024 | 7.59 | 7.64 | 7.53 | 7.53 | 7.53 | 71,351 |
Aug 21, 2024 | 7.50 | 7.58 | 7.49 | 7.55 | 7.55 | 76,351 |
Aug 20, 2024 | 7.57 | 7.58 | 7.48 | 7.50 | 7.50 | 7,191 |
Aug 19, 2024 | 7.42 | 7.52 | 7.41 | 7.51 | 7.51 | 96,784 |
Aug 16, 2024 | 7.43 | 7.47 | 7.35 | 7.40 | 7.40 | 14,751 |
Aug 15, 2024 | 7.21 | 7.39 | 7.17 | 7.38 | 7.38 | 37,801 |
Aug 14, 2024 | 7.21 | 7.28 | 7.14 | 7.18 | 7.18 | 59,796 |
Aug 13, 2024 | 7.07 | 7.15 | 7.02 | 7.14 | 7.14 | 17,242 |
Aug 12, 2024 | 7.07 | 7.09 | 7.01 | 7.05 | 7.05 | 44,734 |
Aug 9, 2024 | 7.08 | 7.15 | 7.01 | 7.02 | 7.02 | 122,777 |
Aug 8, 2024 | 6.89 | 7.06 | 6.85 | 7.06 | 7.06 | 69,923 |
Aug 7, 2024 | 6.99 | 7.11 | 6.97 | 7.06 | 7.06 | 56,183 |
Aug 6, 2024 | 7.05 | 7.09 | 6.89 | 6.97 | 6.97 | 300,342 |
Aug 5, 2024 | 6.66 | 6.97 | 6.50 | 6.97 | 6.97 | 112,951 |
Aug 2, 2024 | 7.25 | 7.26 | 7.09 | 7.13 | 7.13 | 94,541 |
Aug 1, 2024 | 7.63 | 7.67 | 7.44 | 7.44 | 7.44 | 124,186 |
Jul 31, 2024 | 7.63 | 7.68 | 7.61 | 7.67 | 7.67 | 31,789 |
Jul 30, 2024 | 7.54 | 7.58 | 7.46 | 7.47 | 7.47 | 63,926 |
Jul 29, 2024 | 7.60 | 7.63 | 7.53 | 7.53 | 7.53 | 56,697 |
Jul 26, 2024 | 7.50 | 7.59 | 7.49 | 7.51 | 7.51 | 911,657 |
Jul 25, 2024 | 7.59 | 7.60 | 7.45 | 7.57 | 7.57 | 20,564 |
Jul 24, 2024 | 7.79 | 7.81 | 7.70 | 7.72 | 7.72 | 20,539 |
Jul 23, 2024 | 7.96 | 7.97 | 7.87 | 7.91 | 7.91 | 47,878 |
Jul 22, 2024 | 7.86 | 7.99 | 7.85 | 7.95 | 7.95 | 160,712 |
Jul 19, 2024 | 8.07 | 8.10 | 7.86 | 7.86 | 7.86 | 38,107 |
Jul 18, 2024 | 8.17 | 8.19 | 8.05 | 8.05 | 8.05 | 124,959 |
Jul 17, 2024 | 8.30 | 8.31 | 8.20 | 8.20 | 8.20 | 12,403 |
Jul 16, 2024 | 8.25 | 8.31 | 8.25 | 8.31 | 8.31 | 48,274 |
Jul 15, 2024 | 8.34 | 8.37 | 8.29 | 8.31 | 8.31 | 16,642 |
Jul 12, 2024 | 8.20 | 8.38 | 8.18 | 8.36 | 8.36 | 78,368 |
Jul 11, 2024 | 8.28 | 8.38 | 8.27 | 8.29 | 8.29 | 23,294 |
Jul 10, 2024 | 8.15 | 8.20 | 8.11 | 8.20 | 8.20 | 10,095 |
Jul 9, 2024 | 8.13 | 8.17 | 8.08 | 8.09 | 8.09 | 4,525 |
Jul 8, 2024 | 8.06 | 8.15 | 8.04 | 8.13 | 8.13 | 132,573 |
Jul 5, 2024 | 8.07 | 8.12 | 8.02 | 8.05 | 8.05 | 30,703 |
Jul 4, 2024 | 8.04 | 8.07 | 8.03 | 8.05 | 8.05 | 54,660 |
Jul 3, 2024 | 7.90 | 8.02 | 7.87 | 8.01 | 8.01 | 52,242 |
Jul 2, 2024 | 7.73 | 7.82 | 7.69 | 7.82 | 7.82 | 6,249 |
Jul 1, 2024 | 7.82 | 7.84 | 7.73 | 7.76 | 7.76 | 19,982 |
Jun 28, 2024 | 7.75 | 7.82 | 7.72 | 7.78 | 7.78 | 28,790 |
Jun 27, 2024 | 7.77 | 7.77 | 7.71 | 7.70 | 7.70 | 48,111 |
Jun 26, 2024 | 7.86 | 7.88 | 7.72 | 7.73 | 7.73 | 70,273 |
Jun 25, 2024 | 7.75 | 7.79 | 7.70 | 7.72 | 7.72 | 231,048 |
Jun 24, 2024 | 7.78 | 7.83 | 7.74 | 7.79 | 7.79 | 57,677 |
Jun 21, 2024 | 7.83 | 7.86 | 7.72 | 7.76 | 7.76 | 96,257 |
Jun 20, 2024 | 7.94 | 7.96 | 7.88 | 7.89 | 7.89 | 36,261 |
Jun 19, 2024 | 7.96 | 7.99 | 7.93 | 7.93 | 7.93 | 20,873 |
Jun 18, 2024 | 7.89 | 7.90 | 7.85 | 7.89 | 7.89 | 28,905 |
Jun 17, 2024 | 7.81 | 7.84 | 7.79 | 7.82 | 7.82 | 127,325 |
Jun 14, 2024 | 7.94 | 7.94 | 7.77 | 7.79 | 7.79 | 10,065 |
Jun 13, 2024 | 7.97 | 8.04 | 7.89 | 7.90 | 7.90 | 8,839 |
Related Tickers
IEO iShares U.S. Oil & Gas Exploration & Production ETF
93.36
+2.40%
RSPG Invesco S&P 500 Equal Weight Energy ETF
77.90
+2.11%
FTGC First Trust Global Tactical Commodity Strategy Fund
25.53
+2.04%
FENY Fidelity MSCI Energy Index ETF
24.38
+1.80%
VDE Vanguard Energy Index Fund ETF Shares
123.76
+1.79%
XLE The Energy Select Sector SPDR Fund
88.10
+1.74%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
34.08
+1.67%
IXC iShares Global Energy ETF
41.13
+1.66%
RING iShares MSCI Global Gold Miners ETF
45.62
+1.60%
NANR SPDR S&P North American Natural Resources ETF
57.62
+1.57%
USCI United States Commodity Index Fund, LP
74.83
+1.50%
FILL iShares MSCI Global Energy Producers ETF
24.77
+1.43%
IAU iShares Gold Trust
64.74
+1.33%
GLD SPDR Gold Shares
316.29
+1.31%
GOEX Global X Gold Explorers ETF
48.42
+1.22%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
22.02
+1.19%
RAAX VanEck Real Assets ETF
31.82
+0.99%
RTM Invesco S&P 500 Equal Weight Materials ETF
156.86
+0.96%
RYF Invesco S&P 500 Equal Weight Financials ETF
50.65
+0.91%
XME SPDR S&P Metals and Mining ETF
65.36
+0.72%
PPA Invesco Aerospace & Defense ETF
136.67
+0.59%
RYU Invesco S&P 500 Equal Weight Utilities ETF
109.80
+0.58%
RINF ProShares Inflation Expectations ETF
32.92
+0.52%
MLPX Global X MLP & Energy Infrastructure ETF
62.55
+0.51%
USAI Pacer American Energy Independence ETF
40.43
+0.43%
ITA iShares U.S. Aerospace & Defense ETF
180.22
+0.42%
EQRR ProShares Equities for Rising Rates ETF
58.99
+0.40%
URA Global X Uranium ETF
36.13
+0.33%
ENFR Alerian Energy Infrastructure ETF
32.20
+0.31%
RGI Invesco S&P 500 Equal Weight Industrials ETF
189.57
+0.28%
ATMP Barclays ETN+ Select MLP ETN
29.38
+0.20%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.67
+0.15%
FBZ First Trust Brazil AlphaDEX Fund
11.76
+0.14%
ARKW ARK Next Generation Internet ETF
130.02
+0.11%
YPS Arrow Reverse Cap 500 ETF
22.35
+0.10%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.44
+0.08%
VRIG Invesco Variable Rate Investment Grade ETF
25.12
+0.08%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.95
+0.06%
STIP iShares 0-5 Year TIPS Bond ETF
102.22
+0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.10
+0.04%
MMIT NYLI MacKay Muni Intermediate ETF
23.77
+0.04%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.04%
KBND Krane Shares China Credit Index ETF
31.39
+0.03%
ASHX Xtrackers MSCI China A Inclusion Equity ETF
18.45
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.82
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.31
+0.02%
PULS PGIM Ultra Short Bond ETF
49.64
+0.02%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.02
+0.02%
GSY Invesco Ultra Short Duration ETF
50.20
+0.02%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.14
+0.01%
CAPD iPath Shiller CAPE ETN
19.37
0.00%
CHIE Global X MSCI China Energy ETF
16.39
0.00%
EFAS Global X MSCI SuperDividend EAFE ETF
17.90
0.00%
FCA First Trust China AlphaDEX Fund
23.66
0.00%
FLOT iShares Floating Rate Bond ETF
50.88
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.73
0.00%
VRP Invesco Variable Rate Preferred ETF
24.36
0.00%
MFLX First Trust Flexible Municipal High Income ETF
16.55
-0.00%
FTSD Franklin Short Duration U.S. Government ETF
90.43
-0.01%
FSMB First Trust Short Duration Managed Municipal ETF
19.88
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.01
-0.03%
FLTR VanEck IG Floating Rate ETF
25.42
-0.04%
VNLA Janus Henderson Short Duration Income ETF
49.02
-0.04%
FCAL First Trust California Municipal High Income ETF
47.96
-0.04%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.78
-0.04%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
62.54
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.47
-0.05%
PREF Principal Spectrum Preferred Securities Active ETF
18.76
-0.05%
CMBS iShares CMBS ETF
48.23
-0.06%
FFSG FormulaFolios Smart Growth ETF
28.43
-0.06%
SPTS SPDR Portfolio Short Term Treasury ETF
29.13
-0.07%
NEAR iShares Short Duration Bond Active ETF
50.79
-0.07%
USTB VictoryShares Short-Term Bond ETF
50.51
-0.08%
SCHO Schwab Short-Term U.S. Treasury ETF
24.24
-0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.24
-0.10%
WINC Western Asset Short Duration Income ETF
24.12
-0.10%
GXG Global X MSCI Colombia ETF
29.42
-0.10%
TAXF American Century Diversified Municipal Bond ETF
48.71
-0.10%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.88
-0.11%
SCHP Schwab U.S. TIPS ETF
26.34
-0.11%
RYH Invesco S&P 500 Equal Weight Health Care ETF
287.06
-0.12%
IGHG ProShares Investment Grade—Interest Rate Hedged
77.87
-0.12%
HMOP Hartford Municipal Opportunities ETF
38.13
-0.13%
LMBS First Trust Low Duration Opportunities ETF
49.07
-0.13%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.31
-0.13%
JMUB JPMorgan Municipal ETF
49.41
-0.14%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
85.68
-0.15%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.45
-0.15%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.28
-0.16%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.73
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.84
-0.16%
SHYL Xtrackers Short Duration High Yield Bond ETF
44.66
-0.17%
FPE First Trust Preferred Securities and Income ETF
17.67
-0.17%
IEI iShares 3-7 Year Treasury Bond ETF
117.76
-0.19%
AGZ iShares Agency Bond ETF
108.85
-0.19%
FMHI First Trust Municipal High Income ETF
46.62
-0.19%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.43
-0.21%
FMB First Trust Managed Municipal ETF
49.71
-0.22%
WTMF WisdomTree Managed Futures Strategy Fund
34.99
-0.22%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.55
-0.23%