LSE - Delayed Quote GBP
iShares MSCI EM ESG Enhanced CTB UCITS ETF USD Acc (EDG2.L)
4.3348
-0.0030
(-0.07%)
At close: April 17 at 4:29:33 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 17, 2025 | 4.3535 | 4.3995 | 4.3225 | 4.3348 | 4.3348 | 55,903 |
Apr 16, 2025 | 4.2845 | 4.4245 | 4.2710 | 4.3377 | 4.3377 | 355,329 |
Apr 15, 2025 | 4.3895 | 4.3895 | 4.3370 | 4.3705 | 4.3705 | 26,941 |
Apr 14, 2025 | 4.3575 | 4.3995 | 4.3340 | 4.3685 | 4.3685 | 58,710 |
Apr 11, 2025 | 4.3300 | 4.3415 | 4.2610 | 4.3155 | 4.3155 | 25,912 |
Apr 10, 2025 | 4.3970 | 4.4200 | 4.2550 | 4.2590 | 4.2590 | 548,085 |
Apr 9, 2025 | 4.1845 | 4.1965 | 4.0660 | 4.1135 | 4.1135 | 110,074 |
Apr 8, 2025 | 4.2195 | 4.3985 | 4.1770 | 4.2255 | 4.2255 | 81,808 |
Apr 7, 2025 | 4.0855 | 4.3270 | 4.0090 | 4.1770 | 4.1770 | 840,199 |
Apr 4, 2025 | 4.4720 | 4.5850 | 4.2020 | 4.2987 | 4.2987 | 502,759 |
Apr 3, 2025 | 4.4865 | 4.5195 | 4.4340 | 4.4752 | 4.4752 | 31,894 |
Apr 2, 2025 | 4.6200 | 4.6430 | 4.5850 | 4.6155 | 4.6155 | 74,450 |
Apr 1, 2025 | 4.6305 | 4.6425 | 4.5965 | 4.6325 | 4.6325 | 51,012 |
Mar 31, 2025 | 4.5695 | 4.5945 | 4.5480 | 4.5890 | 4.5890 | 136,449 |
Mar 28, 2025 | 4.6555 | 4.6595 | 4.6060 | 4.6128 | 4.6128 | 101,992 |
Mar 27, 2025 | 4.6995 | 4.7365 | 4.6795 | 4.7020 | 4.7020 | 82,795 |
Mar 26, 2025 | 4.7140 | 4.7250 | 4.6930 | 4.6972 | 4.6972 | 108,047 |
Mar 25, 2025 | 4.6955 | 4.7275 | 4.6775 | 4.7000 | 4.7000 | 67,940 |
Mar 24, 2025 | 4.7200 | 4.7410 | 4.7035 | 4.7260 | 4.7260 | 45,134 |
Mar 21, 2025 | 4.6860 | 4.7220 | 4.6755 | 4.7030 | 4.7030 | 130,817 |
Mar 20, 2025 | 4.7350 | 4.7465 | 4.6890 | 4.6975 | 4.6975 | 123,540 |
Mar 19, 2025 | 4.7530 | 4.7640 | 4.7305 | 4.7457 | 4.7457 | 3,683,170 |
Mar 18, 2025 | 4.7520 | 4.7570 | 4.7165 | 4.7335 | 4.7335 | 53,361 |
Mar 17, 2025 | 4.6860 | 4.7415 | 4.6760 | 4.7308 | 4.7308 | 60,364 |
Mar 14, 2025 | 4.6705 | 4.7000 | 4.6445 | 4.6920 | 4.6920 | 28,396 |
Mar 13, 2025 | 4.5920 | 4.6145 | 4.5770 | 4.6060 | 4.6060 | 90,921 |
Mar 12, 2025 | 4.6155 | 4.6300 | 4.5930 | 4.6122 | 4.6122 | 68,227 |
Mar 11, 2025 | 4.6115 | 4.6380 | 4.5855 | 4.5928 | 4.5928 | 3,675,423 |
Mar 10, 2025 | 4.6520 | 4.6625 | 4.5835 | 4.6023 | 4.6023 | 65,174 |
Mar 7, 2025 | 4.6855 | 4.7110 | 4.6590 | 4.6578 | 4.6578 | 1,043,542 |
Mar 6, 2025 | 4.7015 | 4.7415 | 4.6795 | 4.7048 | 4.7048 | 155,470 |
Mar 5, 2025 | 4.6530 | 4.6720 | 4.6325 | 4.6565 | 4.6565 | 824,813 |
Mar 4, 2025 | 4.6150 | 4.6435 | 4.5745 | 4.5865 | 4.5865 | 2,219,412 |
Mar 3, 2025 | 4.6700 | 4.6900 | 4.6350 | 4.6508 | 4.6508 | 51,550 |
Feb 28, 2025 | 4.6650 | 4.6830 | 4.6330 | 4.6685 | 4.6685 | 30,615 |
Feb 27, 2025 | 4.7865 | 4.8035 | 4.7105 | 4.7733 | 4.7733 | 114,435 |
Feb 26, 2025 | 4.8160 | 4.8325 | 4.8010 | 4.8203 | 4.8203 | 202,334 |
Feb 25, 2025 | 4.7675 | 4.7805 | 4.7300 | 4.7490 | 4.7490 | 203,943 |
Feb 24, 2025 | 4.8145 | 4.8305 | 4.7580 | 4.7685 | 4.7685 | 133,563 |
Feb 21, 2025 | 4.8440 | 4.8790 | 4.8425 | 4.8595 | 4.8595 | 355,484 |
Feb 20, 2025 | 4.7960 | 4.8630 | 4.7750 | 4.8278 | 4.8278 | 91,693 |
Feb 19, 2025 | 4.8270 | 4.8580 | 4.7995 | 4.8212 | 4.8212 | 42,209 |
Feb 18, 2025 | 4.8260 | 4.8395 | 4.7965 | 4.8165 | 4.8165 | 30,375 |
Feb 17, 2025 | 4.7920 | 4.8205 | 4.7690 | 4.8098 | 4.8098 | 90,916 |
Feb 14, 2025 | 4.7830 | 4.8225 | 4.7635 | 4.7708 | 4.7708 | 136,483 |
Feb 13, 2025 | 4.7440 | 4.7695 | 4.7185 | 4.7635 | 4.7635 | 112,560 |
Feb 12, 2025 | 4.7740 | 4.8070 | 4.7535 | 4.7840 | 4.7840 | 21,742 |
Feb 11, 2025 | 4.7665 | 4.7900 | 4.7505 | 4.7797 | 4.7797 | 11,709 |
Feb 10, 2025 | 4.7795 | 4.8090 | 4.7675 | 4.7975 | 4.7975 | 74,264 |
Feb 7, 2025 | 4.7600 | 4.7855 | 4.7355 | 4.7435 | 4.7435 | 71,067 |
Feb 6, 2025 | 4.6980 | 4.7470 | 4.6970 | 4.7230 | 4.7230 | 48,523 |
Feb 5, 2025 | 4.6580 | 4.6935 | 4.6565 | 4.6817 | 4.6817 | 107,214 |
Feb 4, 2025 | 4.6975 | 4.7285 | 4.6880 | 4.7235 | 4.7235 | 78,064 |
Feb 3, 2025 | 4.6535 | 4.6840 | 4.6185 | 4.6840 | 4.6840 | 61,862 |
Jan 31, 2025 | 4.7200 | 4.7535 | 4.6015 | 4.7127 | 4.7127 | 295,716 |
Jan 30, 2025 | 4.6535 | 4.7045 | 4.6190 | 4.6975 | 4.6975 | 13,223 |
Jan 29, 2025 | 4.6560 | 4.6745 | 4.6230 | 4.6487 | 4.6487 | 68,821 |
Jan 28, 2025 | 4.5875 | 4.6000 | 4.5700 | 4.5827 | 4.5827 | 178,846 |
Jan 27, 2025 | 4.5920 | 4.6010 | 4.5340 | 4.5613 | 4.5613 | 89,435 |
Jan 24, 2025 | 4.6975 | 4.8145 | 4.6510 | 4.6610 | 4.6610 | 1,658,944 |
Jan 23, 2025 | 4.6740 | 4.6965 | 4.6585 | 4.6792 | 4.6792 | 60,616 |
Jan 22, 2025 | 4.6775 | 4.6985 | 4.6655 | 4.6900 | 4.6900 | 141,582 |
Jan 21, 2025 | 4.7040 | 4.7215 | 4.6700 | 4.6795 | 4.6795 | 36,261,495 |
Jan 20, 2025 | 4.7345 | 4.7345 | 4.6845 | 4.7067 | 4.7067 | 124,677 |
Jan 17, 2025 | 4.6660 | 4.7045 | 4.6550 | 4.6972 | 4.6972 | 5,369,774 |
Jan 16, 2025 | 4.7070 | 4.7070 | 4.6420 | 4.6452 | 4.6452 | 114,357 |
Jan 15, 2025 | 4.5680 | 4.6280 | 4.5680 | 4.6275 | 4.6275 | 1,697,435 |
Jan 14, 2025 | 4.6215 | 4.6375 | 4.5795 | 4.5887 | 4.5887 | 5,361,502 |
Jan 13, 2025 | 4.5975 | 4.6015 | 4.5485 | 4.5515 | 4.5515 | 39,165 |
Jan 10, 2025 | 4.6265 | 4.6265 | 4.5550 | 4.5753 | 4.5753 | 153,429 |
Jan 9, 2025 | 4.6475 | 4.6485 | 4.6010 | 4.6180 | 4.6180 | 22,674 |
Jan 8, 2025 | 4.5805 | 4.6150 | 4.5620 | 4.5990 | 4.5990 | 28,443 |
Jan 7, 2025 | 4.6180 | 4.6180 | 4.5615 | 4.6013 | 4.6013 | 23,642 |
Jan 6, 2025 | 4.6365 | 4.6635 | 4.5955 | 4.6235 | 4.6235 | 47,553 |
Jan 3, 2025 | 4.5955 | 4.6365 | 4.5955 | 4.6150 | 4.6150 | 100,101 |
Jan 2, 2025 | 4.5645 | 4.6215 | 4.5255 | 4.6070 | 4.6070 | 25,385 |
Dec 31, 2024 | 4.5660 | 4.5785 | 4.5100 | 4.5662 | 4.5662 | 8,443 |
Dec 30, 2024 | 4.5820 | 4.5875 | 4.5305 | 4.5565 | 4.5565 | 27,163 |
Dec 27, 2024 | 4.6295 | 4.6330 | 4.5495 | 4.5738 | 4.5738 | 34,737 |
Dec 24, 2024 | 4.6445 | 4.6495 | 4.5950 | 4.6255 | 4.6255 | 11,730 |
Dec 23, 2024 | 4.6205 | 4.6210 | 4.5630 | 4.6055 | 4.6055 | 31,584 |
Dec 20, 2024 | 4.5455 | 4.6025 | 4.5390 | 4.5807 | 4.5807 | 98,289 |
Dec 19, 2024 | 4.5895 | 4.6060 | 4.5405 | 4.5845 | 4.5845 | 13,980 |
Dec 18, 2024 | 4.6200 | 4.6515 | 4.5780 | 4.6048 | 4.6048 | 20,502 |
Dec 17, 2024 | 4.6015 | 4.6190 | 4.5645 | 4.5967 | 4.5967 | 57,841 |
Dec 16, 2024 | 4.6655 | 4.6670 | 4.6170 | 4.6293 | 4.6293 | 13,172 |
Dec 13, 2024 | 4.6360 | 4.6875 | 4.6360 | 4.6638 | 4.6638 | 536,161 |
Dec 12, 2024 | 4.6530 | 4.6880 | 4.6260 | 4.6515 | 4.6515 | 33,169 |
Dec 11, 2024 | 4.6470 | 4.6470 | 4.5960 | 4.6312 | 4.6312 | 16,392 |
Dec 10, 2024 | 4.6645 | 4.6645 | 4.6085 | 4.6217 | 4.6217 | 106,050 |
Dec 9, 2024 | 4.6565 | 4.7270 | 4.6280 | 4.7060 | 4.7060 | 2,206,929 |
Dec 6, 2024 | 4.6310 | 4.6435 | 4.6055 | 4.6163 | 4.6163 | 18,697 |
Dec 5, 2024 | 4.6245 | 4.6300 | 4.5980 | 4.6238 | 4.6238 | 138,436 |
Dec 4, 2024 | 4.6325 | 4.6390 | 4.5975 | 4.6065 | 4.6065 | 26,398 |
Dec 3, 2024 | 4.6370 | 4.6540 | 4.5805 | 4.6093 | 4.6093 | 24,306 |
Dec 2, 2024 | 4.5700 | 4.6135 | 4.5680 | 4.6023 | 4.6023 | 28,044 |
Nov 29, 2024 | 4.5335 | 4.5705 | 4.5185 | 4.5695 | 4.5695 | 784,365 |
Nov 28, 2024 | 4.5625 | 4.5665 | 4.5425 | 4.5455 | 4.5455 | 39,738 |
Nov 27, 2024 | 4.6155 | 4.6395 | 4.5665 | 4.5708 | 4.5708 | 75,659 |
Nov 26, 2024 | 4.6185 | 4.6475 | 4.5915 | 4.6167 | 4.6167 | 62,164 |
Nov 25, 2024 | 4.6395 | 4.6455 | 4.6205 | 4.6277 | 4.6277 | 21,821 |
Nov 22, 2024 | 4.6070 | 4.6465 | 4.6060 | 4.6310 | 4.6310 | 97,463 |
Nov 21, 2024 | 4.5890 | 4.6010 | 4.5555 | 4.5945 | 4.5945 | 116,396 |
Nov 20, 2024 | 4.5860 | 4.6045 | 4.5670 | 4.5730 | 4.5730 | 355,738 |
Nov 19, 2024 | 4.5950 | 4.6240 | 4.5780 | 4.6040 | 4.6040 | 265,701 |
Nov 18, 2024 | 4.5755 | 4.5970 | 4.5635 | 4.5905 | 4.5905 | 2,322,632 |
Nov 15, 2024 | 4.5410 | 4.5675 | 4.5250 | 4.5497 | 4.5497 | 34,157 |
Nov 14, 2024 | 4.5365 | 4.5570 | 4.5145 | 4.5392 | 4.5392 | 49,821 |
Nov 13, 2024 | 4.6000 | 4.6000 | 4.5405 | 4.5437 | 4.5437 | 123,527 |
Nov 12, 2024 | 4.5785 | 4.5795 | 4.5400 | 4.5627 | 4.5627 | 60,243 |
Nov 11, 2024 | 4.6605 | 4.6605 | 4.5980 | 4.6013 | 4.6013 | 37,483 |
Nov 8, 2024 | 4.6890 | 4.6940 | 4.6105 | 4.6210 | 4.6210 | 386,528 |
Nov 7, 2024 | 4.6840 | 4.7070 | 4.6725 | 4.6950 | 4.6950 | 57,049 |
Nov 6, 2024 | 4.6675 | 4.6740 | 4.6130 | 4.6322 | 4.6322 | 21,675 |
Nov 5, 2024 | 4.6610 | 4.6765 | 4.6290 | 4.6623 | 4.6623 | 2,757,374 |
Nov 4, 2024 | 4.6215 | 4.6455 | 4.6100 | 4.6375 | 4.6375 | 67,020 |
Nov 1, 2024 | 4.6210 | 4.6365 | 4.6055 | 4.6157 | 4.6157 | 116,727 |
Oct 31, 2024 | 4.5815 | 4.6055 | 4.5695 | 4.5950 | 4.5950 | 286,752 |
Oct 30, 2024 | 4.6180 | 4.7315 | 4.6015 | 4.6075 | 4.6075 | 61,636 |
Oct 29, 2024 | 4.6615 | 4.6940 | 4.6510 | 4.6592 | 4.6592 | 327,990 |
Oct 28, 2024 | 4.6900 | 4.7480 | 4.6505 | 4.6790 | 4.6790 | 2,121,034 |
Oct 25, 2024 | 4.6680 | 4.6820 | 4.6545 | 4.6690 | 4.6690 | 34,880 |
Oct 24, 2024 | 4.6435 | 4.6930 | 4.6420 | 4.6512 | 4.6512 | 58,341 |
Oct 23, 2024 | 4.7175 | 4.7265 | 4.6745 | 4.6785 | 4.6785 | 75,440 |
Oct 22, 2024 | 4.7160 | 4.7235 | 4.6805 | 4.7100 | 4.7100 | 31,474 |
Oct 21, 2024 | 4.7020 | 5.4930 | 4.5125 | 4.6950 | 4.6950 | 75,262 |
Oct 18, 2024 | 4.7290 | 4.7645 | 4.7270 | 4.7365 | 4.7365 | 2,719,704 |
Oct 17, 2024 | 4.7380 | 4.7380 | 4.6885 | 4.7035 | 4.7035 | 34,771 |
Oct 16, 2024 | 4.7065 | 4.7275 | 4.6770 | 4.7228 | 4.7228 | 98,904 |
Oct 15, 2024 | 4.7155 | 4.7265 | 4.6610 | 4.6605 | 4.6605 | 31,131 |
Oct 14, 2024 | 4.7585 | 4.7845 | 4.7290 | 4.7560 | 4.7560 | 105,524 |
Oct 11, 2024 | 4.7140 | 4.7575 | 4.5640 | 4.7570 | 4.7570 | 21,156 |
Oct 10, 2024 | 4.7405 | 4.7475 | 4.6995 | 4.7405 | 4.7405 | 25,698 |
Oct 9, 2024 | 4.6500 | 4.7285 | 4.6500 | 4.7197 | 4.7197 | 21,188 |
Oct 8, 2024 | 4.7595 | 4.7595 | 4.6855 | 4.7375 | 4.7375 | 42,309 |
Oct 7, 2024 | 4.8600 | 4.8695 | 4.8190 | 4.8415 | 4.8415 | 41,027 |
Oct 4, 2024 | 4.8050 | 4.8265 | 4.7735 | 4.7850 | 4.7850 | 15,031 |
Oct 3, 2024 | 4.7955 | 4.8020 | 4.7255 | 4.7675 | 4.7675 | 14,678 |
Oct 2, 2024 | 4.7700 | 4.7975 | 4.7390 | 4.7395 | 4.7395 | 41,791 |
Oct 1, 2024 | 4.6525 | 4.6735 | 4.6160 | 4.6475 | 4.6475 | 83,618 |
Sep 30, 2024 | 4.7190 | 4.7385 | 4.6340 | 4.6340 | 4.6340 | 915,087 |
Sep 27, 2024 | 4.6960 | 4.7335 | 4.6845 | 4.7050 | 4.7050 | 200,500 |
Sep 26, 2024 | 4.6730 | 4.7525 | 4.6325 | 4.6898 | 4.6898 | 11,850 |
Sep 25, 2024 | 4.5345 | 4.5905 | 4.5235 | 4.5802 | 4.5802 | 447,294 |
Sep 24, 2024 | 4.5140 | 4.5725 | 4.5140 | 4.5690 | 4.5690 | 923,081 |
Sep 23, 2024 | 4.4625 | 4.4815 | 4.4520 | 4.4740 | 4.4740 | 2,096,529 |
Sep 20, 2024 | 4.4380 | 4.4680 | 4.4360 | 4.4447 | 4.4447 | 15,018 |
Sep 19, 2024 | 4.4490 | 4.4585 | 4.4355 | 4.4507 | 4.4507 | 73,348 |
Sep 18, 2024 | 4.4265 | 4.4265 | 4.3925 | 4.3998 | 4.3998 | 22,939 |
Sep 17, 2024 | 4.4235 | 4.4345 | 4.4080 | 4.4260 | 4.4260 | 778,816 |
Sep 16, 2024 | 4.4185 | 4.4210 | 4.3840 | 4.3923 | 4.3923 | 3,437,185 |
Sep 13, 2024 | 4.4035 | 4.4335 | 4.3865 | 4.4160 | 4.4160 | 15,436 |
Sep 12, 2024 | 4.4180 | 4.4205 | 4.3820 | 4.3962 | 4.3962 | 22,478 |
Sep 11, 2024 | 4.3630 | 4.3635 | 4.3335 | 4.3533 | 4.3533 | 32,135 |
Sep 10, 2024 | 4.3425 | 4.3670 | 4.3400 | 4.3460 | 4.3460 | 36,669 |
Sep 9, 2024 | 4.3305 | 4.3655 | 4.3305 | 4.3562 | 4.3562 | 56,964 |
Sep 6, 2024 | 4.3510 | 5.4290 | 4.1350 | 4.3100 | 4.3100 | 15,842 |
Sep 5, 2024 | 4.3725 | 4.3890 | 4.3390 | 4.3640 | 4.3640 | 41,522 |
Sep 4, 2024 | 4.3395 | 4.3875 | 4.2410 | 4.3755 | 4.3755 | 44,257 |
Sep 3, 2024 | 4.4260 | 4.4410 | 4.3750 | 4.3960 | 4.3960 | 39,623 |
Sep 2, 2024 | 4.4445 | 4.4520 | 4.4125 | 4.4330 | 4.4330 | 58,957 |
Aug 30, 2024 | 4.4410 | 4.4610 | 4.4375 | 4.4345 | 4.4345 | 1,777,818 |
Aug 29, 2024 | 4.4145 | 4.4460 | 4.3925 | 4.4385 | 4.4385 | 35,337 |
Aug 28, 2024 | 4.4380 | 4.4380 | 4.4010 | 4.4152 | 4.4152 | 69,230 |
Aug 27, 2024 | 4.4375 | 4.4455 | 4.4075 | 4.4125 | 4.4125 | 999,853 |
Aug 23, 2024 | 4.4560 | 4.4820 | 4.4340 | 4.4575 | 4.4575 | 58,695 |
Aug 22, 2024 | 4.4885 | 4.4905 | 4.4435 | 4.4437 | 4.4437 | 160,107 |
Aug 21, 2024 | 4.4890 | 4.5035 | 4.4800 | 4.4950 | 4.4950 | 91,951 |
Aug 20, 2024 | 4.5405 | 4.5405 | 4.4830 | 4.4932 | 4.4932 | 73,649 |
Aug 19, 2024 | 4.5225 | 4.5445 | 4.4880 | 4.5345 | 4.5345 | 27,686 |
Aug 16, 2024 | 4.4945 | 4.5185 | 4.4810 | 4.5050 | 4.5050 | 47,100 |
Aug 15, 2024 | 4.4450 | 4.5050 | 4.4315 | 4.4870 | 4.4870 | 20,486 |
Aug 14, 2024 | 4.4690 | 4.6240 | 4.2765 | 4.4447 | 4.4447 | 95,580 |
Aug 13, 2024 | 4.4425 | 4.4565 | 4.4200 | 4.4493 | 4.4493 | 31,403 |
Aug 12, 2024 | 4.4445 | 4.4625 | 4.4090 | 4.4488 | 4.4488 | 197,569 |
Aug 9, 2024 | 4.4285 | 4.4515 | 4.4070 | 4.4212 | 4.4212 | 48,265 |
Aug 8, 2024 | 4.3750 | 4.4090 | 4.3350 | 4.4065 | 4.4065 | 12,613 |
Aug 7, 2024 | 4.3630 | 4.4020 | 4.2010 | 4.3815 | 4.3815 | 49,964 |
Aug 6, 2024 | 4.2975 | 4.3010 | 4.2445 | 4.2867 | 4.2867 | 27,843 |
Aug 5, 2024 | 4.1675 | 4.2610 | 4.1175 | 4.2610 | 4.2610 | 203,952 |
Aug 2, 2024 | 4.4065 | 4.4165 | 4.3280 | 4.3460 | 4.3460 | 1,281,806 |
Aug 1, 2024 | 4.4995 | 4.5070 | 4.4495 | 4.4577 | 4.4577 | 647,980 |
Jul 31, 2024 | 4.4630 | 4.4910 | 4.4395 | 4.4852 | 4.4852 | 56,597 |
Jul 30, 2024 | 4.4115 | 4.4120 | 4.3610 | 4.3785 | 4.3785 | 8,587 |
Jul 29, 2024 | 4.4395 | 4.4415 | 4.3860 | 4.3835 | 4.3835 | 80,149 |
Jul 26, 2024 | 4.3920 | 4.4050 | 4.3610 | 4.3993 | 4.3993 | 118,186 |
Jul 25, 2024 | 4.3555 | 4.3740 | 4.3210 | 4.3545 | 4.3545 | 54,134 |
Jul 24, 2024 | 4.4260 | 4.4260 | 4.3868 | 4.3853 | 4.3853 | 65,970 |
Jul 23, 2024 | 4.4235 | 4.4525 | 4.4080 | 4.4408 | 4.4408 | 11,990 |
Jul 22, 2024 | 4.4315 | 4.4615 | 4.4225 | 4.4433 | 4.4433 | 243,072 |
Jul 19, 2024 | 4.4360 | 4.4525 | 4.4280 | 4.4282 | 4.4282 | 36,719 |
Jul 18, 2024 | 4.5115 | 4.5205 | 4.4535 | 4.4535 | 4.4535 | 25,844 |
Jul 17, 2024 | 4.5190 | 4.5360 | 4.4785 | 4.4847 | 4.4847 | 54,180 |
Jul 16, 2024 | 4.5555 | 4.5595 | 4.5370 | 4.5525 | 4.5525 | 64,707 |
Jul 15, 2024 | 4.5440 | 4.5580 | 4.5305 | 4.5435 | 4.5435 | 97,726 |
Jul 12, 2024 | 4.5875 | 4.5960 | 4.5590 | 4.5788 | 4.5788 | 160,526 |
Jul 11, 2024 | 4.5965 | 4.6165 | 4.5775 | 4.5815 | 4.5815 | 49,609 |
Jul 10, 2024 | 4.5740 | 4.5895 | 4.5615 | 4.5655 | 4.5655 | 86,737 |
Jul 9, 2024 | 4.5645 | 4.5690 | 4.5390 | 4.5580 | 4.5580 | 57,859 |
Jul 8, 2024 | 4.5520 | 4.5555 | 4.5380 | 4.5435 | 4.5435 | 135,674 |
Jul 5, 2024 | 4.5620 | 4.5640 | 4.5135 | 4.5270 | 4.5270 | 163,263 |
Jul 4, 2024 | 4.5570 | 4.5720 | 4.5445 | 4.5472 | 4.5472 | 14,877 |
Jul 3, 2024 | 4.5005 | 4.5325 | 4.4835 | 4.5287 | 4.5287 | 79,765 |
Jul 2, 2024 | 4.4970 | 4.4970 | 4.4695 | 4.4827 | 4.4827 | 36,327 |
Jul 1, 2024 | 4.4965 | 4.5070 | 4.4815 | 4.4955 | 4.4955 | 1,450,304 |
Jun 28, 2024 | 4.5085 | 4.5220 | 4.5020 | 4.5058 | 4.5058 | 148,323 |
Jun 27, 2024 | 4.4975 | 4.4975 | 4.4720 | 4.4750 | 4.4750 | 45,872 |
Jun 26, 2024 | 4.4880 | 4.4965 | 4.4765 | 4.4805 | 4.4805 | 1,032,988 |
Jun 25, 2024 | 4.4100 | 4.4790 | 4.4100 | 4.4625 | 4.4625 | 97,922 |
Jun 24, 2024 | 4.5045 | 4.5045 | 4.4805 | 4.4935 | 4.4935 | 117,337 |
Jun 21, 2024 | 4.5090 | 4.5090 | 4.4885 | 4.4960 | 4.4960 | 65,750 |
Jun 20, 2024 | 4.5245 | 4.5275 | 4.4920 | 4.4935 | 4.4935 | 71,160 |
Jun 19, 2024 | 4.5145 | 4.5231 | 4.5050 | 4.5140 | 4.5140 | 17,517 |
Jun 18, 2024 | 4.4610 | 4.4865 | 4.4485 | 4.4885 | 4.4885 | 52,245 |
Jun 17, 2024 | 4.4335 | 4.4389 | 4.4247 | 4.4317 | 4.4317 | 9,967 |
Jun 14, 2024 | 4.4150 | 4.4260 | 4.4069 | 4.4260 | 4.4260 | 121,117 |
Jun 13, 2024 | 4.4015 | 4.4015 | 4.3785 | 4.3872 | 4.3872 | 2,679,174 |
Jun 12, 2024 | 4.3830 | 4.3900 | 4.3605 | 4.3923 | 4.3923 | 42,548 |
Jun 11, 2024 | 4.3775 | 4.3775 | 4.3505 | 4.3565 | 4.3565 | 19,828 |
Jun 10, 2024 | 4.3745 | 4.3870 | 4.3665 | 4.3872 | 4.3872 | 2,473,496 |
Jun 7, 2024 | 4.3865 | 4.3940 | 4.3695 | 4.3787 | 4.3787 | 2,459,075 |
Jun 6, 2024 | 4.3815 | 4.3900 | 4.3765 | 4.3802 | 4.3802 | 1,163,807 |
Jun 5, 2024 | 4.3325 | 4.3480 | 4.3295 | 4.3655 | 4.3655 | 35,766 |
Jun 4, 2024 | 4.2765 | 4.3050 | 4.2765 | 4.2825 | 4.2825 | 44,877 |
Jun 3, 2024 | 4.3860 | 4.3870 | 4.3375 | 4.3355 | 4.3355 | 236,325 |
May 31, 2024 | 4.3195 | 4.3195 | 4.2855 | 4.2913 | 4.2913 | 1,447,352 |
May 30, 2024 | 4.3375 | 4.3570 | 4.3375 | 4.3570 | 4.3570 | 129,208 |
May 29, 2024 | 4.3835 | 4.3836 | 4.3670 | 4.3670 | 4.3670 | 488,279 |
May 28, 2024 | 4.4525 | 4.4525 | 4.4215 | 4.4278 | 4.4278 | 113,639 |
May 24, 2024 | 4.4405 | 4.4507 | 4.4340 | 4.4383 | 4.4383 | 1,353,591 |
May 23, 2024 | 4.4735 | 4.4871 | 4.4530 | 4.4600 | 4.4600 | 44,230 |
May 22, 2024 | 4.4835 | 4.4915 | 4.4695 | 4.4742 | 4.4742 | 96,815 |
May 21, 2024 | 4.4770 | 4.4880 | 4.4770 | 4.4825 | 4.4825 | 630,152 |
May 20, 2024 | 4.5250 | 4.5264 | 4.5100 | 4.5200 | 4.5200 | 33,782 |
May 17, 2024 | 4.5280 | 4.5375 | 4.5228 | 4.5318 | 4.5318 | 1,432,386 |
May 16, 2024 | 4.5245 | 4.5255 | 4.5190 | 4.5268 | 4.5268 | 8,182 |
May 15, 2024 | 4.4870 | 4.5145 | 4.4840 | 4.5110 | 4.5110 | 7,257 |
May 14, 2024 | 4.4855 | 4.4990 | 4.4816 | 4.4903 | 4.4903 | 626,501 |
May 13, 2024 | 4.4780 | 4.4965 | 4.4775 | 4.4845 | 4.4845 | 2,113,403 |
May 10, 2024 | 4.4635 | 4.4866 | 4.4635 | 4.4740 | 4.4740 | 715,524 |
May 9, 2024 | 4.4495 | 4.4540 | 4.4350 | 4.4493 | 4.4493 | 1,498,213 |
May 8, 2024 | 4.4485 | 4.4500 | 4.4235 | 4.4437 | 4.4437 | 123,965 |
May 7, 2024 | 4.4245 | 4.4379 | 4.4245 | 4.4415 | 4.4415 | 65,799 |
May 3, 2024 | 4.4035 | 4.4300 | 4.3904 | 4.4288 | 4.4288 | 59,325 |
May 2, 2024 | 4.3620 | 4.3865 | 4.3620 | 4.3898 | 4.3898 | 13,680 |
May 1, 2024 | 4.3100 | 4.3195 | 4.2993 | 4.3165 | 4.3165 | 57,814 |
Apr 30, 2024 | 4.3395 | 4.3595 | 4.3175 | 4.3165 | 4.3165 | 68,332 |
Apr 29, 2024 | 4.3370 | 4.3540 | 4.3275 | 4.3307 | 4.3307 | 59,506 |
Apr 26, 2024 | 4.2950 | 4.3150 | 4.2889 | 4.3172 | 4.3172 | 23,007 |
Apr 25, 2024 | 4.2740 | 4.2800 | 4.2265 | 4.2438 | 4.2438 | 51,016 |
Apr 24, 2024 | 4.2995 | 4.2996 | 4.2600 | 4.2680 | 4.2680 | 58,901 |
Apr 23, 2024 | 4.2705 | 4.2725 | 4.2500 | 4.2578 | 4.2578 | 14,823 |
Apr 22, 2024 | 4.2280 | 4.2555 | 4.2280 | 4.2448 | 4.2448 | 625,649 |
Apr 19, 2024 | 4.1680 | 4.2055 | 4.1615 | 4.2010 | 4.2010 | 90,935 |
Apr 18, 2024 | 4.2645 | 4.2645 | 4.2030 | 4.2203 | 4.2203 | 49,932 |
Apr 17, 2024 | 4.1955 | 4.2157 | 4.1805 | 4.1910 | 4.1910 | 449,393 |
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%