LSE - Delayed Quote USD
iShares Electric Vehicles and Driving Technology UCITS ETF USD (Acc) (ECAR.L)
7.91
+0.08
+(1.05%)
As of 3:40:14 PM 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 |
---|---|---|---|---|---|---|
Jun 10, 2025 | 7.84 | 7.93 | 7.82 | 7.91 | 7.91 | 61,933 |
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 |
Jun 12, 2024 | 7.88 | 8.06 | 7.85 | 8.05 | 8.05 | 40,535 |
Jun 11, 2024 | 7.94 | 7.97 | 7.84 | 7.86 | 7.86 | 17,136 |
Jun 10, 2024 | 7.83 | 7.92 | 7.83 | 7.92 | 7.92 | 174,305 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
22.70
+2.62%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
89.34
+2.65%
ITB iShares U.S. Home Construction ETF
93.67
+3.33%
RSPG Invesco S&P 500 Equal Weight Energy ETF
75.38
+2.20%
IXC iShares Global Energy ETF
39.58
+1.98%
AADR AdvisorShares Dorsey Wright ADR ETF
79.08
+1.82%
VDE Vanguard Energy Index Fund ETF Shares
119.37
+1.87%
XLE The Energy Select Sector SPDR Fund
85.12
+2.03%
TUR iShares MSCI Turkey ETF
32.22
+1.77%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
69.76
+1.75%
FENY Fidelity MSCI Energy Index ETF
23.53
+1.93%
IDX VanEck Indonesia Index ETF
15.09
+2.06%
XHB SPDR S&P Homebuilders ETF
97.65
+2.64%
EWT iShares MSCI Taiwan ETF
55.45
+2.52%
SOXX iShares Semiconductor ETF
225.40
+1.32%
RFV Invesco S&P MidCap 400 Pure Value ETF
120.84
+2.71%
FLTW Franklin FTSE Taiwan ETF
50.59
+2.42%
EES WisdomTree U.S. SmallCap Earnings Fund
51.20
+2.11%
ROAM Hartford Multifactor Emerging Markets ETF
25.97
+1.25%
XSVM Invesco S&P SmallCap Value with Momentum ETF
51.56
+2.46%
PSI Invesco Semiconductors ETF
55.96
+3.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.22
+1.08%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.64
+1.14%
SYLD Cambria Shareholder Yield ETF
65.09
+1.46%
GRPM Invesco S&P MidCap 400 GARP ETF
108.96
+2.27%
RWJ Invesco S&P SmallCap 600 Revenue ETF
43.11
+2.50%
MDYV SPDR S&P 400 Mid Cap Value ETF
79.30
+1.69%
IXJ iShares Global Healthcare ETF
87.58
+0.89%
SMH VanEck Semiconductor ETF
259.44
+0.97%
FCOM Fidelity MSCI Communication Services Index ETF
62.73
+0.84%
IJJ iShares S&P Mid-Cap 400 Value ETF
123.10
+1.61%
COWZ Pacer US Cash Cows 100 ETF
55.27
+1.39%
USAI Pacer American Energy Independence ETF
40.01
-0.57%
FHLC Fidelity MSCI Health Care Index ETF
64.37
+0.86%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.78
+1.67%
VHT Vanguard Health Care Index Fund ETF Shares
249.84
+0.86%
IYH iShares U.S. Healthcare ETF
56.78
+0.82%
VFVA Vanguard U.S. Value Factor ETF Shares
118.05
+0.91%
XLV The Health Care Select Sector SPDR Fund
135.42
+0.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
51.33
+0.90%
FRI First Trust S&P REIT Index Fund
27.73
+0.86%
MAGA Point Bridge America First ETF
49.61
+0.67%
FILL iShares MSCI Global Energy Producers ETF
23.86
+1.74%
RWK Invesco S&P MidCap 400 Revenue ETF
115.25
+1.33%
SPGP Invesco S&P 500 GARP ETF
104.94
+0.95%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
29.14
+0.83%
FNDA Schwab Fundamental U.S. Small Company ETF
28.57
+1.29%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.22
+1.19%
EZM WisdomTree U.S. MidCap Earnings Fund
61.60
+1.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.99
+0.86%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
54.66
+1.23%
EVX VanEck Environmental Services ETF
37.54
+0.08%
XLC The Communication Services Select Sector SPDR ETF Fund
104.10
+0.38%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.49
+1.28%
NETL Fundamental Income Net Lease Real Estate ETF
24.62
+0.40%
REZ iShares Residential and Multisector Real Estate ETF
83.22
+0.50%
REET iShares Global REIT ETF
25.15
+0.72%
NACP Impact Shares NAACP Minority Empowerment ETF
42.53
+0.70%
DON WisdomTree U.S. MidCap Dividend Fund
49.94
+1.04%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
126.23
+1.72%
FDL First Trust Morningstar Dividend Leaders Index Fund
42.46
+0.88%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.48
+0.66%
ONEY SPDR Russell 1000 Yield Focus ETF
109.01
+1.04%
XCEM Columbia EM Core ex-China ETF
33.11
+0.76%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
45.95
+0.61%
CGW Invesco S&P Global Water Index ETF
61.75
+1.04%
EQIN Columbia U.S. Equity Income ETF
44.73
+0.73%
DEM WisdomTree Emerging Markets High Dividend Fund
45.04
+1.14%
SLX VanEck Steel ETF
66.12
+2.27%
EMXC iShares MSCI Emerging Markets ex China ETF
61.73
+0.59%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.56
+1.19%
FNDX Schwab Fundamental U.S. Large Company ETF
24.15
+0.69%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
37.03
+0.57%
USRT iShares Core U.S. REIT ETF
57.92
+0.77%
FIW First Trust Water ETF
107.91
+0.58%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
63.52
+1.14%
PXH Invesco RAFI Emerging Markets ETF
23.14
+1.27%
VAW Vanguard Materials Index Fund ETF Shares
196.86
+1.31%
DIVB iShares Core Dividend ETF
49.69
+0.71%
IUS Invesco RAFI Strategic US ETF
50.78
+0.55%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.76
+0.55%
IDHQ Invesco S&P International Developed Quality ETF
32.95
+0.91%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
54.52
+0.98%
PHO Invesco Water Resources ETF
69.88
+0.53%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.73
+0.53%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
83.21
+0.53%
IMCV iShares Morningstar Mid-Cap Value ETF
75.16
+0.52%
QUAL iShares MSCI USA Quality Factor ETF
180.65
+0.16%
IDOG ALPS International Sector Dividend Dogs ETF
34.02
+1.23%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.31
+0.63%
FDVV Fidelity High Dividend ETF
51.29
+0.56%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
40.51
+0.51%
PSP Invesco Global Listed Private Equity ETF
68.14
+0.78%
IUSV iShares Core S&P U.S. Value ETF
93.44
+0.50%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
186.31
+0.64%
VB Vanguard Small-Cap Index Fund ETF Shares
234.87
+0.82%
DUSA Davis Select U.S. Equity ETF
45.02
+1.24%
FOVL iShares Focused Value Factor ETF
71.27
+0.54%
XLY The Consumer Discretionary Select Sector SPDR Fund
214.67
+1.20%
IVE iShares S&P 500 Value ETF
192.71
+0.61%