LSE - Delayed Quote GBP
iShares J.P. Morgan $ EM Corp Bond UCITS ETF USD (Dist) (EMCP.L)
67.54
-0.14
(-0.21%)
At close: May 2 at 4:06:22 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 67.64 | 67.64 | 67.39 | 67.54 | 67.54 | 124 |
May 1, 2025 | 68.48 | 68.48 | 67.48 | 67.68 | 67.68 | 2 |
Apr 30, 2025 | 67.51 | 67.52 | 67.36 | 67.51 | 67.51 | 588 |
Apr 28, 2025 | 67.35 | 67.54 | 67.25 | 67.29 | 67.29 | 143 |
Apr 25, 2025 | 67.48 | 67.48 | 67.48 | 67.49 | 67.49 | 126 |
Apr 24, 2025 | 67.26 | 67.38 | 67.15 | 67.49 | 67.49 | 235 |
Apr 23, 2025 | 67.39 | 67.39 | 66.76 | 67.42 | 67.42 | 99 |
Apr 22, 2025 | 66.16 | 66.73 | 66.16 | 66.63 | 66.63 | 215 |
Apr 17, 2025 | 67.25 | 67.44 | 67.25 | 67.26 | 67.26 | 1,015 |
Apr 16, 2025 | 67.06 | 67.24 | 66.99 | 67.20 | 67.20 | 345 |
Apr 15, 2025 | 67.17 | 67.18 | 67.15 | 67.14 | 67.14 | 62 |
Apr 14, 2025 | 67.15 | 67.34 | 67.06 | 67.19 | 67.19 | 241 |
Apr 11, 2025 | 67.33 | 68.07 | 67.25 | 67.25 | 67.25 | 83 |
Apr 10, 2025 | 69.80 | 69.80 | 68.56 | 68.14 | 68.14 | 504 |
Apr 9, 2025 | 68.48 | 68.98 | 68.36 | 68.68 | 68.68 | 2,068 |
Apr 8, 2025 | 69.96 | 69.96 | 69.54 | 69.61 | 69.61 | 173 |
Apr 7, 2025 | 68.82 | 69.92 | 68.68 | 69.92 | 69.92 | 1,168 |
Apr 4, 2025 | 69.50 | 69.66 | 69.30 | 69.51 | 69.51 | 948 |
Apr 3, 2025 | 69.26 | 69.26 | 68.63 | 68.86 | 68.86 | 817 |
Apr 2, 2025 | 70.43 | 70.43 | 69.99 | 70.04 | 70.04 | 58 |
Apr 1, 2025 | 70.37 | 70.37 | 70.37 | 70.21 | 70.21 | 80 |
Mar 31, 2025 | 69.96 | 70.10 | 69.92 | 69.96 | 69.96 | 288 |
Mar 28, 2025 | 70.16 | 70.16 | 69.84 | 69.82 | 69.82 | 1,013 |
Mar 27, 2025 | 70.01 | 70.02 | 69.56 | 69.56 | 69.56 | 103 |
Mar 26, 2025 | 70.12 | 70.12 | 70.08 | 70.08 | 70.08 | 82 |
Mar 25, 2025 | 70.07 | 70.07 | 69.85 | 69.96 | 69.96 | 476 |
Mar 24, 2025 | 70.09 | 70.09 | 69.84 | 70.17 | 70.17 | 164 |
Mar 21, 2025 | 70.08 | 70.08 | 70.08 | 70.19 | 70.19 | 16 |
Mar 20, 2025 | 69.92 | 70.06 | 69.92 | 69.82 | 69.82 | 208 |
Mar 19, 2025 | 69.62 | 69.73 | 69.62 | 69.69 | 69.69 | 258 |
Mar 18, 2025 | 69.55 | 69.58 | 69.49 | 69.50 | 69.50 | 1,622 |
Mar 17, 2025 | 69.76 | 69.76 | 69.64 | 69.67 | 69.67 | 2,940 |
Mar 14, 2025 | 70.17 | 70.17 | 69.82 | 69.86 | 69.86 | 65 |
Mar 13, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
Mar 12, 2025 | 69.81 | 69.96 | 69.67 | 69.58 | 69.58 | 3,165 |
Mar 11, 2025 | 69.70 | 69.70 | 69.70 | 69.74 | 69.74 | 170 |
Mar 10, 2025 | 69.94 | 70.15 | 69.94 | 70.13 | 70.13 | 117 |
Mar 7, 2025 | 70.10 | 70.17 | 67.70 | 70.03 | 70.03 | 740 |
Mar 6, 2025 | 70.10 | 70.22 | 69.86 | 70.13 | 70.13 | 68 |
Mar 5, 2025 | 70.64 | 70.64 | 70.34 | 70.28 | 70.28 | 215 |
Mar 4, 2025 | 71.19 | 71.36 | 71.13 | 71.23 | 71.23 | 394 |
Mar 3, 2025 | 71.47 | 71.53 | 71.43 | 71.33 | 71.33 | 608 |
Feb 28, 2025 | 71.44 | 71.86 | 71.44 | 71.94 | 71.94 | 627 |
Feb 27, 2025 | 71.35 | 71.63 | 71.35 | 71.63 | 71.63 | 61 |
Feb 26, 2025 | 71.44 | 71.44 | 71.44 | 71.11 | 71.11 | 204 |
Feb 25, 2025 | 71.85 | 71.85 | 71.30 | 71.43 | 71.43 | 72 |
Feb 24, 2025 | 71.27 | 71.29 | 71.22 | 71.18 | 71.18 | 2,804 |
Feb 21, 2025 | 71.18 | 71.18 | 71.15 | 71.07 | 71.07 | 103 |
Feb 20, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
Feb 19, 2025 | 71.18 | 71.18 | 71.18 | 71.29 | 71.29 | 78 |
Feb 18, 2025 | 71.19 | 71.19 | 71.19 | 71.02 | 71.02 | 52 |
Feb 17, 2025 | 71.33 | 71.33 | 71.33 | 71.19 | 71.19 | 116 |
Feb 14, 2025 | 71.08 | 71.08 | 71.08 | 71.21 | 71.21 | 108 |
Feb 13, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
Feb 12, 2025 | 71.88 | 71.88 | 71.64 | 71.79 | 71.79 | 329 |
Feb 11, 2025 | 72.25 | 72.25 | 72.07 | 71.91 | 71.91 | 121 |
Feb 10, 2025 | 72.31 | 72.31 | 71.95 | 72.25 | 72.25 | 310 |
Feb 7, 2025 | 71.79 | 71.79 | 71.77 | 71.97 | 71.97 | 362 |
Feb 6, 2025 | 71.84 | 72.03 | 71.84 | 71.93 | 71.93 | 296 |
Feb 5, 2025 | 71.17 | 71.17 | 71.17 | 71.54 | 71.54 | 95 |
Feb 4, 2025 | 71.64 | 71.64 | 71.64 | 71.50 | 71.50 | 173 |
Feb 3, 2025 | 71.84 | 72.25 | 71.84 | 71.84 | 71.84 | 208 |
Jan 31, 2025 | 71.80 | 71.80 | 71.80 | 71.73 | 71.73 | 95 |
Jan 30, 2025 | 71.60 | 71.62 | 71.60 | 71.56 | 71.56 | 250 |
Jan 29, 2025 | 71.69 | 71.78 | 71.69 | 71.59 | 71.59 | 264 |
Jan 28, 2025 | 71.59 | 71.59 | 71.55 | 71.51 | 71.51 | 49 |
Jan 27, 2025 | 71.87 | 71.87 | 71.17 | 71.29 | 71.29 | 489 |
Jan 24, 2025 | 71.89 | 71.89 | 71.48 | 71.15 | 71.15 | 403 |
Jan 23, 2025 | 71.93 | 71.93 | 71.88 | 71.85 | 71.85 | 3 |
Jan 22, 2025 | 72.03 | 72.15 | 71.86 | 72.01 | 72.01 | 51 |
Jan 21, 2025 | 72.53 | 72.53 | 72.53 | 72.10 | 72.10 | 10 |
Jan 20, 2025 | 72.49 | 72.49 | 72.18 | 72.19 | 72.19 | 48 |
Jan 17, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
Jan 16, 2025 | 72.27 | 72.27 | 72.27 | 72.39 | 72.39 | 65 |
Jan 15, 2025 | 72.39 | 72.39 | 72.39 | 72.36 | 72.36 | 90 |
Jan 14, 2025 | 72.34 | 72.34 | 72.34 | 72.18 | 72.18 | 3 |
Jan 13, 2025 | 72.52 | 72.57 | 72.52 | 72.41 | 72.41 | 260 |
Jan 10, 2025 | 71.92 | 71.92 | 71.75 | 72.14 | 72.14 | 580 |
Jan 9, 2025 | 72.01 | 72.01 | 72.01 | 71.83 | 71.83 | 17 |
Jan 8, 2025 | 70.70 | 71.17 | 70.67 | 71.43 | 71.43 | 1,885 |
Jan 7, 2025 | 70.44 | 70.47 | 70.27 | 70.57 | 70.57 | 50 |
Jan 6, 2025 | 70.63 | 70.83 | 70.58 | 70.57 | 70.57 | 280 |
Jan 3, 2025 | 71.20 | 71.20 | 71.19 | 71.29 | 71.29 | 182 |
Jan 2, 2025 | 71.27 | 71.31 | 70.46 | 71.47 | 71.47 | 643 |
Dec 31, 2024 | 70.73 | 70.73 | 70.71 | 70.57 | 70.57 | 8 |
Dec 30, 2024 | 70.23 | 70.65 | 70.03 | 70.61 | 70.61 | 15 |
Dec 27, 2024 | 70.50 | 70.50 | 70.37 | 70.10 | 70.10 | 202 |
Dec 24, 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
Dec 23, 2024 | 70.48 | 70.58 | 70.30 | 70.43 | 70.43 | 38 |
Dec 20, 2024 | 70.47 | 70.47 | 70.47 | 70.36 | 70.36 | 1 |
Dec 19, 2024 | 69.81 | 69.81 | 69.81 | 70.18 | 70.18 | 14 |
Dec 18, 2024 | 69.85 | 69.85 | 69.85 | 69.97 | 69.97 | 6 |
Dec 17, 2024 | 69.94 | 70.07 | 69.91 | 69.99 | 69.99 | 351 |
Dec 16, 2024 | 70.03 | 70.45 | 70.02 | 70.00 | 70.00 | 651 |
Dec 13, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
Dec 12, 2024 | 1.933249 Dividend | |||||
Dec 12, 2024 | 70.03 | 70.23 | 69.84 | 70.18 | 70.18 | 173 |
Dec 11, 2024 | 71.87 | 72.12 | 71.87 | 72.12 | 70.19 | 96 |
Dec 10, 2024 | 71.78 | 71.78 | 71.78 | 71.94 | 70.02 | 49 |
Dec 9, 2024 | 71.80 | 71.81 | 71.77 | 71.68 | 69.75 | 120 |
Dec 6, 2024 | 71.81 | 71.81 | 71.81 | 72.02 | 70.09 | 24 |
Dec 5, 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 69.90 | - |
Dec 4, 2024 | 72.26 | 72.26 | 72.25 | 72.08 | 70.15 | 38 |
Dec 3, 2024 | 72.19 | 72.19 | 72.19 | 72.23 | 70.29 | 41 |
Dec 2, 2024 | 72.05 | 72.42 | 72.05 | 72.32 | 70.38 | 317 |
Nov 29, 2024 | 72.23 | 72.23 | 72.23 | 72.00 | 70.07 | 31 |
Nov 28, 2024 | 72.25 | 72.25 | 72.25 | 72.12 | 70.19 | 1 |
Nov 27, 2024 | 72.57 | 72.57 | 72.57 | 72.11 | 70.17 | 1 |
Nov 26, 2024 | 72.47 | 72.48 | 72.47 | 72.55 | 70.61 | 141 |
Nov 25, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 70.67 | - |
Nov 22, 2024 | 72.66 | 72.82 | 72.62 | 72.67 | 70.72 | 199 |
Nov 21, 2024 | 72.15 | 72.30 | 72.07 | 72.28 | 70.34 | 70 |
Nov 20, 2024 | 72.00 | 72.00 | 72.00 | 71.95 | 70.02 | 1,459 |
Nov 19, 2024 | 71.86 | 71.86 | 71.84 | 71.86 | 69.93 | 302 |
Nov 18, 2024 | 71.86 | 71.86 | 71.86 | 71.89 | 69.97 | 612 |
Nov 15, 2024 | 71.71 | 71.71 | 71.68 | 71.75 | 69.83 | 144 |
Nov 14, 2024 | 71.91 | 71.99 | 71.84 | 71.66 | 69.74 | 278 |
Nov 13, 2024 | 71.61 | 71.61 | 71.58 | 71.51 | 69.59 | 30 |
Nov 12, 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 69.41 | - |
Nov 11, 2024 | 70.92 | 70.97 | 70.86 | 70.86 | 68.97 | 77 |
Nov 8, 2024 | 70.31 | 70.58 | 70.31 | 70.60 | 68.71 | 62 |
Nov 7, 2024 | 70.48 | 70.48 | 70.22 | 70.24 | 68.36 | 135 |
Nov 6, 2024 | 70.43 | 70.44 | 70.43 | 70.26 | 68.38 | 128 |
Nov 5, 2024 | 69.77 | 69.89 | 69.77 | 69.75 | 67.88 | 270 |
Nov 4, 2024 | 69.99 | 70.26 | 69.99 | 70.18 | 68.29 | 155 |
Nov 1, 2024 | 70.08 | 70.39 | 70.08 | 70.07 | 68.19 | 357 |
Oct 31, 2024 | 70.63 | 70.64 | 70.03 | 70.58 | 68.69 | 685 |
Oct 30, 2024 | 70.09 | 70.32 | 70.09 | 70.00 | 68.12 | 381 |
Oct 29, 2024 | 70.12 | 70.12 | 69.92 | 69.92 | 68.05 | 880 |
Oct 28, 2024 | 70.22 | 70.22 | 70.03 | 70.00 | 68.12 | 381 |
Oct 25, 2024 | 70.15 | 70.24 | 70.12 | 70.16 | 68.28 | 40 |
Oct 24, 2024 | 70.30 | 70.30 | 70.08 | 70.19 | 68.31 | 200 |
Oct 23, 2024 | 70.03 | 70.19 | 70.03 | 70.25 | 68.37 | 972 |
Oct 22, 2024 | 70.04 | 70.18 | 70.04 | 70.13 | 68.25 | 37 |
Oct 21, 2024 | 70.35 | 70.35 | 70.22 | 70.23 | 68.35 | 404 |
Oct 18, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 68.42 | - |
Oct 17, 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 68.53 | - |
Oct 16, 2024 | 70.56 | 70.56 | 70.45 | 70.52 | 68.63 | 42 |
Oct 15, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 68.05 | - |
Oct 14, 2024 | 69.91 | 69.91 | 69.89 | 69.94 | 68.07 | 59 |
Oct 11, 2024 | 69.84 | 69.99 | 69.84 | 69.93 | 68.06 | 408 |
Oct 10, 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 68.15 | - |
Oct 9, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 68.03 | 70 |
Oct 8, 2024 | 69.84 | 69.84 | 69.84 | 69.88 | 68.00 | 583 |
Oct 7, 2024 | 69.92 | 69.93 | 69.92 | 69.94 | 68.07 | 161 |
Oct 4, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 67.97 | - |
Oct 3, 2024 | 69.79 | 69.79 | 69.79 | 70.18 | 68.29 | 3 |
Oct 2, 2024 | 69.36 | 69.36 | 69.21 | 69.44 | 67.58 | 6 |
Oct 1, 2024 | 69.10 | 69.14 | 69.10 | 69.36 | 67.50 | 67 |
Sep 30, 2024 | 68.83 | 68.87 | 68.72 | 68.68 | 66.83 | 1,929 |
Sep 27, 2024 | 68.92 | 68.92 | 68.92 | 68.79 | 66.95 | 1 |
Sep 26, 2024 | 68.85 | 68.85 | 68.85 | 68.43 | 66.60 | 87 |
Sep 25, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 66.87 | - |
Sep 24, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 66.87 | - |
Sep 23, 2024 | 68.64 | 69.12 | 68.57 | 68.57 | 66.73 | 27 |
Sep 20, 2024 | 68.98 | 69.19 | 68.91 | 69.03 | 67.17 | 592 |
Sep 19, 2024 | 69.14 | 69.19 | 69.12 | 69.24 | 67.38 | 713 |
Sep 18, 2024 | 69.36 | 69.36 | 69.36 | 69.29 | 67.43 | 209 |
Sep 17, 2024 | 69.51 | 69.56 | 69.51 | 69.71 | 67.84 | 70 |
Sep 16, 2024 | 69.52 | 69.52 | 69.48 | 69.41 | 67.55 | 208 |
Sep 13, 2024 | 69.70 | 69.70 | 69.62 | 69.57 | 67.71 | 69 |
Sep 12, 2024 | 69.88 | 69.88 | 69.87 | 69.76 | 67.89 | 93 |
Sep 11, 2024 | 69.79 | 69.79 | 69.79 | 69.94 | 68.07 | 35 |
Sep 10, 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 67.96 | - |
Sep 9, 2024 | 69.40 | 69.55 | 69.33 | 69.69 | 67.82 | 612 |
Sep 6, 2024 | 68.80 | 69.04 | 68.80 | 69.33 | 67.48 | 538 |
Sep 5, 2024 | 69.02 | 69.02 | 69.02 | 69.14 | 67.28 | 47 |
Sep 4, 2024 | 69.20 | 69.32 | 69.20 | 69.12 | 67.27 | 36 |
Sep 3, 2024 | 69.16 | 69.16 | 69.16 | 69.37 | 67.51 | 20 |
Sep 2, 2024 | 69.18 | 69.18 | 69.04 | 69.18 | 67.33 | 791 |
Aug 30, 2024 | 69.00 | 69.00 | 69.00 | 69.18 | 67.33 | 288 |
Aug 29, 2024 | 68.82 | 68.82 | 68.82 | 68.93 | 67.09 | 1 |
Aug 28, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 66.99 | - |
Aug 27, 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 66.73 | - |
Aug 23, 2024 | 68.75 | 68.81 | 68.74 | 68.71 | 66.86 | 297 |
Aug 22, 2024 | 69.20 | 69.42 | 69.16 | 69.16 | 67.31 | 361 |
Aug 21, 2024 | 69.58 | 69.58 | 69.58 | 69.35 | 67.49 | 75 |
Aug 20, 2024 | 69.74 | 69.74 | 69.74 | 69.45 | 67.59 | 11 |
Aug 19, 2024 | 69.74 | 69.74 | 69.74 | 69.63 | 67.76 | 17 |
Aug 16, 2024 | 69.90 | 69.90 | 69.90 | 69.86 | 67.99 | 6 |
Aug 15, 2024 | 70.04 | 70.18 | 70.04 | 69.98 | 68.10 | 326 |
Aug 14, 2024 | 70.18 | 70.18 | 70.18 | 70.14 | 68.26 | 51 |
Aug 13, 2024 | 70.20 | 70.20 | 70.20 | 70.18 | 68.30 | 8 |
Aug 12, 2024 | 70.12 | 70.20 | 70.12 | 70.17 | 68.28 | 35 |
Aug 9, 2024 | 70.21 | 70.22 | 70.21 | 70.13 | 68.25 | 124 |
Aug 8, 2024 | 70.57 | 70.57 | 70.38 | 70.31 | 68.42 | 44 |
Aug 7, 2024 | 70.43 | 70.50 | 70.43 | 70.29 | 68.40 | 82 |
Aug 6, 2024 | 70.26 | 70.66 | 70.26 | 70.36 | 68.47 | 490 |
Aug 5, 2024 | 70.14 | 70.34 | 70.14 | 69.93 | 68.05 | 109 |
Aug 2, 2024 | 70.32 | 70.32 | 70.13 | 70.21 | 68.33 | 134 |
Aug 1, 2024 | 70.05 | 70.06 | 69.88 | 69.97 | 68.10 | 769 |
Jul 31, 2024 | 69.62 | 69.62 | 69.60 | 69.50 | 67.63 | 300 |
Jul 30, 2024 | 69.28 | 69.28 | 69.28 | 69.36 | 67.51 | 2,040 |
Jul 29, 2024 | 69.43 | 69.57 | 69.43 | 69.19 | 67.34 | 880 |
Jul 26, 2024 | 69.27 | 69.27 | 69.13 | 69.15 | 67.30 | 29 |
Jul 25, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 67.11 | - |
Jul 24, 2024 | 68.71 | 68.71 | 68.71 | 68.83 | 66.98 | 1 |
Jul 23, 2024 | 68.97 | 69.00 | 68.93 | 68.97 | 67.12 | 54 |
Jul 22, 2024 | 68.73 | 68.73 | 68.73 | 68.77 | 66.93 | 1 |
Jul 19, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 66.80 | - |
Jul 18, 2024 | 68.48 | 68.49 | 68.46 | 68.51 | 66.67 | 146 |
Jul 17, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 66.47 | - |
Jul 16, 2024 | 68.65 | 68.71 | 68.65 | 68.67 | 66.82 | 178 |
Jul 15, 2024 | 68.56 | 68.60 | 68.55 | 68.55 | 66.71 | 2,654 |
Jul 12, 2024 | 68.49 | 68.74 | 68.42 | 68.48 | 66.64 | 252 |
Jul 11, 2024 | 68.82 | 68.89 | 68.81 | 68.73 | 66.89 | 17 |
Jul 10, 2024 | 68.67 | 69.08 | 68.67 | 68.83 | 66.99 | 834 |
Jul 9, 2024 | 68.95 | 69.09 | 68.95 | 68.98 | 67.13 | 245 |
Jul 8, 2024 | 69.02 | 69.02 | 68.70 | 68.85 | 67.00 | 4 |
Jul 5, 2024 | 69.17 | 69.17 | 69.17 | 68.99 | 67.14 | 38 |
Jul 4, 2024 | 69.13 | 69.13 | 69.13 | 69.01 | 67.16 | 1,011 |
Jul 3, 2024 | 69.25 | 69.30 | 69.25 | 69.00 | 67.15 | 130 |
Jul 2, 2024 | 69.47 | 69.47 | 69.47 | 69.22 | 67.37 | 113 |
Jul 1, 2024 | 69.39 | 69.39 | 69.25 | 69.27 | 67.41 | 165 |
Jun 28, 2024 | 69.72 | 69.74 | 69.59 | 69.61 | 67.74 | 66 |
Jun 27, 2024 | 69.56 | 69.56 | 69.47 | 69.53 | 67.67 | 36 |
Jun 26, 2024 | 69.33 | 69.60 | 69.33 | 69.63 | 67.76 | 1,468 |
Jun 25, 2024 | 69.32 | 69.52 | 69.32 | 69.48 | 67.62 | 795 |
Jun 24, 2024 | 69.72 | 69.72 | 69.46 | 69.36 | 67.50 | 224 |
Jun 21, 2024 | 69.57 | 69.57 | 69.53 | 69.65 | 67.78 | 476 |
Jun 20, 2024 | 69.34 | 69.41 | 69.28 | 69.40 | 67.54 | 2,356 |
Jun 19, 2024 | 69.24 | 69.24 | 69.24 | 69.20 | 67.35 | 10 |
Jun 18, 2024 | 69.24 | 69.27 | 69.09 | 69.23 | 67.37 | 310 |
Jun 17, 2024 | 69.40 | 69.50 | 69.24 | 69.16 | 67.31 | 2,509 |
Jun 14, 2024 | 69.11 | 69.45 | 69.11 | 69.45 | 67.59 | 75 |
Jun 13, 2024 | 1.846786 Dividend | |||||
Jun 13, 2024 | 68.77 | 68.77 | 68.76 | 69.05 | 67.20 | - |
Jun 12, 2024 | 70.52 | 70.62 | 70.32 | 70.52 | 66.83 | 41 |
Jun 11, 2024 | 70.52 | 70.60 | 70.52 | 70.64 | 66.95 | 98 |
Jun 10, 2024 | 70.67 | 70.68 | 70.66 | 70.53 | 66.84 | 3,240 |
Jun 7, 2024 | 70.48 | 70.60 | 70.47 | 70.50 | 66.82 | 993 |
Jun 6, 2024 | 70.53 | 70.67 | 70.53 | 70.55 | 66.86 | 413 |
Jun 5, 2024 | 70.52 | 70.53 | 70.52 | 70.65 | 66.96 | 35 |
Jun 4, 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 66.74 | - |
Jun 3, 2024 | 70.66 | 70.66 | 70.30 | 70.30 | 66.62 | 180 |
May 31, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 66.66 | - |
May 30, 2024 | 70.29 | 70.29 | 70.27 | 70.07 | 66.41 | 578 |
May 29, 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 66.49 | - |
May 28, 2024 | 69.98 | 69.98 | 69.97 | 70.04 | 66.38 | 130 |
May 24, 2024 | 70.41 | 70.41 | 70.32 | 70.20 | 66.53 | 508 |
May 23, 2024 | 70.40 | 70.40 | 70.40 | 70.38 | 66.69 | 107 |
May 22, 2024 | 70.44 | 70.44 | 70.37 | 70.43 | 66.75 | 130 |
May 21, 2024 | 70.59 | 70.59 | 70.53 | 70.50 | 66.81 | 109 |
May 20, 2024 | 70.61 | 70.64 | 70.57 | 70.52 | 66.83 | 2,517 |
May 17, 2024 | 70.75 | 70.75 | 70.75 | 70.53 | 66.84 | 104 |
May 16, 2024 | 70.73 | 70.84 | 70.61 | 70.61 | 66.92 | 35 |
May 15, 2024 | 70.75 | 70.78 | 70.60 | 70.60 | 66.91 | 21 |
May 14, 2024 | 71.14 | 71.14 | 70.93 | 70.86 | 67.15 | 14 |
May 13, 2024 | 71.07 | 71.07 | 71.07 | 70.96 | 67.25 | - |
May 10, 2024 | 71.13 | 71.31 | 71.12 | 71.11 | 67.39 | 1,334 |
May 9, 2024 | 71.40 | 71.52 | 71.24 | 71.28 | 67.55 | 139 |
May 8, 2024 | 71.36 | 71.36 | 71.36 | 71.20 | 67.48 | 1,256 |
May 7, 2024 | 71.01 | 71.24 | 71.01 | 71.07 | 67.36 | 224 |
May 3, 2024 | 70.86 | 70.86 | 70.60 | 70.75 | 67.05 | 432 |
May 2, 2024 | 70.56 | 70.56 | 70.56 | 70.73 | 67.03 | 910 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%