LSE - Delayed Quote USD
iShares J.P. Morgan $ EM Corp Bond UCITS ETF USD (Dist) (EMCR.L)
89.88
-0.17
(-0.18%)
At close: May 2 at 4:35:28 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 90.33 | 90.35 | 89.88 | 89.88 | 89.88 | 752 |
May 1, 2025 | 90.68 | 90.68 | 90.29 | 90.04 | 90.04 | 1,527 |
Apr 30, 2025 | 90.50 | 90.56 | 89.95 | 89.95 | 89.95 | 2,240 |
Apr 29, 2025 | 90.64 | 90.64 | 89.95 | 90.26 | 90.26 | 697 |
Apr 28, 2025 | 90.50 | 90.50 | 89.97 | 89.97 | 89.97 | 1,536 |
Apr 25, 2025 | 89.42 | 89.92 | 89.41 | 89.77 | 89.77 | 504 |
Apr 24, 2025 | 89.11 | 89.83 | 89.11 | 89.76 | 89.76 | 16,609 |
Apr 23, 2025 | 89.58 | 89.87 | 89.36 | 89.87 | 89.87 | 2,470 |
Apr 22, 2025 | 88.38 | 89.10 | 88.38 | 89.10 | 89.10 | 265 |
Apr 17, 2025 | 89.59 | 89.59 | 89.00 | 89.06 | 89.06 | 3,701 |
Apr 16, 2025 | 89.35 | 89.35 | 88.56 | 88.86 | 88.86 | 1,840 |
Apr 15, 2025 | 88.49 | 89.03 | 88.49 | 88.80 | 88.80 | 11,674 |
Apr 14, 2025 | 88.04 | 88.85 | 88.04 | 88.65 | 88.65 | 7,109 |
Apr 11, 2025 | 88.63 | 88.86 | 87.57 | 88.04 | 88.04 | 39,523 |
Apr 10, 2025 | 88.89 | 89.69 | 88.35 | 88.33 | 88.33 | 6,414 |
Apr 9, 2025 | 87.82 | 88.26 | 87.14 | 87.83 | 87.83 | 29,472 |
Apr 8, 2025 | 88.53 | 89.25 | 88.53 | 88.84 | 88.84 | 15,452 |
Apr 7, 2025 | 88.85 | 89.71 | 88.39 | 89.48 | 89.48 | 24,044 |
Apr 4, 2025 | 91.17 | 91.17 | 89.95 | 89.85 | 89.85 | 11,064 |
Apr 3, 2025 | 91.19 | 91.19 | 90.48 | 90.44 | 90.44 | 8,543 |
Apr 2, 2025 | 91.02 | 91.02 | 90.52 | 90.58 | 90.58 | 5,476 |
Apr 1, 2025 | 90.93 | 90.99 | 90.16 | 90.52 | 90.52 | 4,388 |
Mar 31, 2025 | 90.44 | 90.64 | 90.35 | 90.43 | 90.43 | 13,873 |
Mar 28, 2025 | 90.85 | 90.85 | 90.36 | 90.47 | 90.47 | 762 |
Mar 27, 2025 | 90.25 | 90.56 | 90.22 | 90.48 | 90.48 | 1,106 |
Mar 26, 2025 | 90.92 | 90.92 | 90.25 | 90.44 | 90.44 | 2,340 |
Mar 25, 2025 | 90.99 | 90.99 | 90.34 | 90.62 | 90.62 | 12,313 |
Mar 24, 2025 | 91.08 | 91.08 | 90.45 | 90.54 | 90.54 | 2,352 |
Mar 21, 2025 | 90.58 | 90.65 | 90.41 | 90.41 | 90.41 | 8,524 |
Mar 20, 2025 | 91.16 | 91.16 | 90.60 | 90.60 | 90.60 | 3,124 |
Mar 19, 2025 | 90.34 | 90.48 | 90.20 | 90.40 | 90.40 | 10,884 |
Mar 18, 2025 | 90.33 | 90.39 | 90.11 | 90.23 | 90.23 | 14,126 |
Mar 17, 2025 | 90.29 | 90.61 | 90.20 | 90.61 | 90.61 | 3,742 |
Mar 14, 2025 | 90.73 | 90.73 | 90.22 | 90.29 | 90.29 | 189 |
Mar 13, 2025 | 90.40 | 90.40 | 89.75 | 90.28 | 90.28 | 605 |
Mar 12, 2025 | 90.37 | 90.78 | 90.20 | 90.26 | 90.26 | 4,452 |
Mar 11, 2025 | 90.40 | 90.54 | 90.20 | 90.28 | 90.28 | 2,281 |
Mar 10, 2025 | 90.56 | 90.94 | 90.37 | 90.44 | 90.44 | 4,465 |
Mar 7, 2025 | 90.99 | 90.99 | 90.31 | 90.47 | 90.47 | 3,022 |
Mar 6, 2025 | 90.88 | 90.88 | 90.17 | 90.24 | 90.24 | 6,193 |
Mar 5, 2025 | 90.35 | 90.71 | 90.31 | 90.43 | 90.43 | 4,369 |
Mar 4, 2025 | 90.56 | 90.70 | 90.49 | 90.65 | 90.65 | 5,012 |
Mar 3, 2025 | 90.56 | 91.11 | 90.52 | 90.52 | 90.52 | 1,561 |
Feb 28, 2025 | 90.20 | 90.50 | 90.20 | 90.43 | 90.43 | 3,062 |
Feb 27, 2025 | 90.26 | 90.48 | 90.24 | 90.33 | 90.33 | 24,659 |
Feb 26, 2025 | 90.18 | 90.39 | 90.18 | 90.39 | 90.39 | 1,578 |
Feb 25, 2025 | 90.40 | 90.40 | 90.06 | 90.20 | 90.20 | 20,137 |
Feb 24, 2025 | 90.43 | 90.43 | 89.57 | 90.02 | 90.02 | 1,784 |
Feb 21, 2025 | 89.72 | 90.05 | 89.72 | 89.98 | 89.98 | 15,082 |
Feb 20, 2025 | 89.98 | 89.99 | 89.61 | 89.81 | 89.81 | 988 |
Feb 19, 2025 | 89.79 | 89.89 | 89.40 | 89.70 | 89.70 | 4,768 |
Feb 18, 2025 | 89.55 | 89.90 | 89.48 | 89.71 | 89.71 | 11,512 |
Feb 17, 2025 | 89.44 | 90.26 | 89.44 | 89.79 | 89.79 | 3,751 |
Feb 14, 2025 | 89.65 | 89.84 | 89.45 | 89.84 | 89.84 | 3,754 |
Feb 13, 2025 | 89.56 | 89.64 | 89.01 | 89.37 | 89.37 | 12,376 |
Feb 12, 2025 | 89.52 | 89.52 | 89.00 | 89.20 | 89.20 | 928 |
Feb 11, 2025 | 89.61 | 89.63 | 89.30 | 89.44 | 89.44 | 2,767 |
Feb 10, 2025 | 89.63 | 89.63 | 89.40 | 89.41 | 89.41 | 4,363 |
Feb 7, 2025 | 89.65 | 89.65 | 89.44 | 89.45 | 89.45 | 1,663 |
Feb 6, 2025 | 89.45 | 89.65 | 89.33 | 89.65 | 89.65 | 16,333 |
Feb 5, 2025 | 89.47 | 89.59 | 89.25 | 89.59 | 89.59 | 6,142 |
Feb 4, 2025 | 89.15 | 89.24 | 89.03 | 89.21 | 89.21 | 3,196 |
Feb 3, 2025 | 89.31 | 89.31 | 88.61 | 89.27 | 89.27 | 2,303 |
Jan 31, 2025 | 89.44 | 89.44 | 89.11 | 89.07 | 89.07 | 1,781 |
Jan 30, 2025 | 89.64 | 89.64 | 88.97 | 89.21 | 89.21 | 3,922 |
Jan 29, 2025 | 89.12 | 89.24 | 88.96 | 88.97 | 88.97 | 14,301 |
Jan 28, 2025 | 88.95 | 89.03 | 88.88 | 88.92 | 88.92 | 8,313 |
Jan 27, 2025 | 89.14 | 89.14 | 88.90 | 88.96 | 88.96 | 318 |
Jan 24, 2025 | 89.03 | 89.03 | 88.66 | 88.93 | 88.93 | 2,531 |
Jan 23, 2025 | 89.25 | 89.25 | 88.60 | 88.68 | 88.68 | 4,222 |
Jan 22, 2025 | 88.73 | 88.89 | 88.59 | 88.68 | 88.68 | 8,666 |
Jan 21, 2025 | 89.38 | 89.38 | 88.58 | 88.58 | 88.58 | 4,151 |
Jan 20, 2025 | 88.59 | 88.73 | 88.44 | 88.68 | 88.68 | 10,886 |
Jan 17, 2025 | 88.60 | 88.73 | 88.53 | 88.53 | 88.53 | 1,669 |
Jan 16, 2025 | 88.51 | 88.60 | 88.31 | 88.54 | 88.54 | 5,050 |
Jan 15, 2025 | 88.33 | 88.73 | 87.71 | 88.39 | 88.39 | 18,653 |
Jan 14, 2025 | 88.10 | 88.30 | 87.93 | 87.93 | 87.93 | 4,697 |
Jan 13, 2025 | 88.56 | 88.56 | 87.86 | 88.00 | 88.00 | 2,876 |
Jan 10, 2025 | 88.48 | 88.48 | 87.86 | 87.86 | 87.86 | 2,660 |
Jan 9, 2025 | 88.92 | 88.92 | 88.27 | 88.29 | 88.29 | 957 |
Jan 8, 2025 | 88.45 | 88.45 | 88.17 | 88.26 | 88.26 | 403 |
Jan 7, 2025 | 88.27 | 88.41 | 88.21 | 88.21 | 88.21 | 1,702 |
Jan 6, 2025 | 88.88 | 88.88 | 88.28 | 88.32 | 88.32 | 12,787 |
Jan 3, 2025 | 88.81 | 88.81 | 88.55 | 88.57 | 88.57 | 3,644 |
Jan 2, 2025 | 88.50 | 88.56 | 88.24 | 88.31 | 88.31 | 12,296 |
Dec 31, 2024 | 88.47 | 88.49 | 88.44 | 88.44 | 88.44 | 1,213 |
Dec 30, 2024 | 88.84 | 88.84 | 88.12 | 88.46 | 88.46 | 9,099 |
Dec 27, 2024 | 88.67 | 88.67 | 88.16 | 88.16 | 88.16 | 7,972 |
Dec 24, 2024 | 88.81 | 88.81 | 88.06 | 88.06 | 88.06 | 2,435 |
Dec 23, 2024 | 88.39 | 88.46 | 88.11 | 88.22 | 88.22 | 26,150 |
Dec 20, 2024 | 88.70 | 88.70 | 87.83 | 88.32 | 88.32 | 4,413 |
Dec 19, 2024 | 88.47 | 88.65 | 88.02 | 88.07 | 88.07 | 2,591 |
Dec 18, 2024 | 89.16 | 89.16 | 88.38 | 88.81 | 88.81 | 4,586 |
Dec 17, 2024 | 89.36 | 89.36 | 88.72 | 88.99 | 88.99 | 4,411 |
Dec 16, 2024 | 89.12 | 89.24 | 88.72 | 88.74 | 88.74 | 320,819 |
Dec 13, 2024 | 89.18 | 89.18 | 88.79 | 88.79 | 88.79 | 8,659 |
Dec 12, 2024 | 2.4533 Dividend | |||||
Dec 12, 2024 | 89.80 | 89.80 | 89.01 | 89.14 | 89.14 | 2,956 |
Dec 11, 2024 | 91.73 | 91.84 | 91.52 | 91.52 | 89.07 | 2,264 |
Dec 10, 2024 | 91.33 | 91.78 | 91.33 | 91.63 | 89.17 | 22,470 |
Dec 9, 2024 | 91.97 | 91.99 | 91.60 | 91.62 | 89.16 | 7,782 |
Dec 6, 2024 | 91.91 | 91.93 | 91.54 | 91.75 | 89.29 | 5,988 |
Dec 5, 2024 | 91.87 | 91.87 | 91.51 | 91.53 | 89.08 | 17,484 |
Dec 4, 2024 | 91.28 | 91.62 | 91.28 | 91.59 | 89.13 | 19,389 |
Dec 3, 2024 | 91.64 | 91.66 | 91.31 | 91.33 | 88.88 | 8,895 |
Dec 2, 2024 | 91.70 | 91.87 | 91.07 | 91.51 | 89.06 | 5,344 |
Nov 29, 2024 | 92.01 | 92.01 | 91.29 | 91.65 | 89.19 | 2,489 |
Nov 28, 2024 | 91.58 | 91.58 | 91.12 | 91.39 | 88.95 | 374 |
Nov 27, 2024 | 91.57 | 91.69 | 90.91 | 91.35 | 88.90 | 4,387 |
Nov 26, 2024 | 91.51 | 91.51 | 91.05 | 91.16 | 88.72 | 9,826 |
Nov 25, 2024 | 91.41 | 91.41 | 90.95 | 91.21 | 88.76 | 12,720 |
Nov 22, 2024 | 91.28 | 91.28 | 90.82 | 90.86 | 88.42 | 9,909 |
Nov 21, 2024 | 91.52 | 91.52 | 90.78 | 90.85 | 88.41 | 3,627 |
Nov 20, 2024 | 91.32 | 91.32 | 90.78 | 91.11 | 88.67 | 10,902 |
Nov 19, 2024 | 91.28 | 91.29 | 90.81 | 91.29 | 88.84 | 377,361 |
Nov 18, 2024 | 90.65 | 91.01 | 90.64 | 91.01 | 88.57 | 4,759 |
Nov 15, 2024 | 91.02 | 91.18 | 90.45 | 90.47 | 88.04 | 3,381 |
Nov 14, 2024 | 91.45 | 91.45 | 90.28 | 90.96 | 88.52 | 14,095 |
Nov 13, 2024 | 90.41 | 91.18 | 90.41 | 91.11 | 88.67 | 4,682 |
Nov 12, 2024 | 91.45 | 91.66 | 90.57 | 90.89 | 88.45 | 1,917 |
Nov 11, 2024 | 91.72 | 91.79 | 91.03 | 91.03 | 88.59 | 3,222 |
Nov 8, 2024 | 90.67 | 91.77 | 90.67 | 91.28 | 88.83 | 1,299 |
Nov 7, 2024 | 90.85 | 91.48 | 90.73 | 91.08 | 88.64 | 4,304 |
Nov 6, 2024 | 91.32 | 91.40 | 90.15 | 90.75 | 88.32 | 1,711 |
Nov 5, 2024 | 91.49 | 91.49 | 90.62 | 90.80 | 88.37 | 4,778 |
Nov 4, 2024 | 91.20 | 91.23 | 90.60 | 90.99 | 88.55 | 1,526 |
Nov 1, 2024 | 91.45 | 91.46 | 90.45 | 90.62 | 88.19 | 2,449 |
Oct 31, 2024 | 91.52 | 91.52 | 90.39 | 90.85 | 88.41 | 1,862 |
Oct 30, 2024 | 91.42 | 91.42 | 90.87 | 90.95 | 88.51 | 1,353 |
Oct 29, 2024 | 91.37 | 91.37 | 90.77 | 90.77 | 88.34 | 5,456 |
Oct 28, 2024 | 91.37 | 91.37 | 90.76 | 91.01 | 88.57 | 2,212 |
Oct 25, 2024 | 90.97 | 91.62 | 90.97 | 91.28 | 88.83 | 912 |
Oct 24, 2024 | 90.83 | 91.21 | 90.83 | 90.90 | 88.46 | 2,052 |
Oct 23, 2024 | 91.58 | 91.58 | 90.83 | 90.97 | 88.53 | 341 |
Oct 22, 2024 | 91.66 | 91.66 | 90.88 | 90.99 | 88.55 | 1,992 |
Oct 21, 2024 | 92.22 | 92.22 | 91.14 | 91.16 | 88.72 | 13,665 |
Oct 18, 2024 | 91.76 | 91.76 | 91.41 | 91.51 | 89.06 | 1,744 |
Oct 17, 2024 | 92.01 | 92.01 | 91.47 | 91.47 | 89.02 | 1,447 |
Oct 16, 2024 | 91.65 | 91.83 | 91.49 | 91.82 | 89.36 | 1,078 |
Oct 15, 2024 | 92.03 | 92.03 | 91.39 | 91.46 | 89.01 | 3,576 |
Oct 14, 2024 | 92.00 | 92.00 | 91.21 | 91.33 | 88.89 | 3,574 |
Oct 11, 2024 | 91.99 | 91.99 | 91.26 | 91.59 | 89.13 | 2,053 |
Oct 10, 2024 | 92.00 | 92.00 | 91.24 | 91.30 | 88.85 | 1,819 |
Oct 9, 2024 | 91.76 | 91.76 | 91.44 | 91.52 | 89.07 | 2,479 |
Oct 8, 2024 | 92.09 | 92.09 | 91.31 | 91.44 | 88.99 | 15,379 |
Oct 7, 2024 | 92.12 | 92.12 | 91.34 | 91.38 | 88.93 | 2,475 |
Oct 4, 2024 | 92.55 | 92.55 | 91.50 | 91.61 | 89.15 | 4,033 |
Oct 3, 2024 | 92.63 | 92.63 | 91.87 | 91.94 | 89.48 | 5,002 |
Oct 2, 2024 | 92.74 | 92.74 | 91.95 | 92.11 | 89.65 | 2,437 |
Oct 1, 2024 | 92.68 | 92.68 | 91.94 | 92.22 | 89.75 | 4,752 |
Sep 30, 2024 | 92.56 | 92.56 | 91.58 | 92.08 | 89.61 | 13,944 |
Sep 27, 2024 | 92.51 | 92.51 | 92.05 | 92.16 | 89.69 | 3,477 |
Sep 26, 2024 | 92.22 | 92.26 | 91.80 | 91.80 | 89.34 | 3,720 |
Sep 25, 2024 | 92.50 | 92.50 | 91.71 | 91.93 | 89.47 | 5,295 |
Sep 24, 2024 | 92.20 | 92.20 | 91.62 | 91.80 | 89.34 | 7,634 |
Sep 23, 2024 | 92.28 | 92.28 | 91.58 | 91.87 | 89.41 | 4,648 |
Sep 20, 2024 | 92.43 | 92.49 | 91.60 | 91.61 | 89.15 | 22,041 |
Sep 19, 2024 | 92.25 | 92.26 | 91.51 | 91.87 | 89.41 | 2,191 |
Sep 18, 2024 | 91.38 | 92.18 | 91.38 | 91.59 | 89.13 | 3,909 |
Sep 17, 2024 | 92.16 | 92.29 | 91.74 | 91.74 | 89.28 | 72 |
Sep 16, 2024 | 91.44 | 92.12 | 91.41 | 91.63 | 89.17 | 3,049 |
Sep 13, 2024 | 91.90 | 91.90 | 91.42 | 91.47 | 89.02 | 4,206 |
Sep 12, 2024 | 91.78 | 91.78 | 91.18 | 91.33 | 88.88 | 8,789 |
Sep 11, 2024 | 91.61 | 91.61 | 91.06 | 91.18 | 88.74 | 2,041 |
Sep 10, 2024 | 91.37 | 91.37 | 91.05 | 91.31 | 88.86 | 1,139 |
Sep 9, 2024 | 91.68 | 91.68 | 90.88 | 91.05 | 88.61 | 642 |
Sep 6, 2024 | 91.51 | 91.78 | 91.08 | 91.08 | 88.64 | 6,722 |
Sep 5, 2024 | 90.97 | 91.32 | 90.87 | 91.00 | 88.56 | 1,812 |
Sep 4, 2024 | 90.49 | 91.08 | 90.49 | 90.88 | 88.44 | 36,383 |
Sep 3, 2024 | 91.47 | 91.47 | 90.62 | 90.94 | 88.50 | 6,864 |
Sep 2, 2024 | 91.33 | 91.33 | 90.55 | 90.66 | 88.23 | 259 |
Aug 30, 2024 | 91.10 | 91.10 | 90.80 | 90.80 | 88.37 | 3,912 |
Aug 29, 2024 | 90.32 | 91.01 | 90.32 | 90.86 | 88.42 | 8,386 |
Aug 28, 2024 | 90.68 | 91.03 | 90.67 | 90.67 | 88.24 | 2,201 |
Aug 27, 2024 | 90.75 | 91.10 | 90.63 | 90.86 | 88.42 | 6,224 |
Aug 23, 2024 | 90.74 | 90.93 | 90.55 | 90.90 | 88.46 | 5,329 |
Aug 22, 2024 | 91.34 | 91.34 | 90.41 | 90.50 | 88.07 | 2,170 |
Aug 21, 2024 | 90.89 | 90.90 | 90.46 | 90.79 | 88.36 | 287 |
Aug 20, 2024 | 90.72 | 90.72 | 90.33 | 90.55 | 88.12 | 1,717 |
Aug 19, 2024 | 89.87 | 90.51 | 89.87 | 90.51 | 88.08 | 5,220 |
Aug 16, 2024 | 90.04 | 90.51 | 90.02 | 90.21 | 87.79 | 1,012 |
Aug 15, 2024 | 89.71 | 90.35 | 89.71 | 89.94 | 87.53 | 3,654 |
Aug 14, 2024 | 90.62 | 90.62 | 89.99 | 90.30 | 87.88 | 21,137 |
Aug 13, 2024 | 89.97 | 89.99 | 89.62 | 89.86 | 87.45 | 4,847 |
Aug 12, 2024 | 89.94 | 89.94 | 89.50 | 89.79 | 87.38 | 1,343 |
Aug 9, 2024 | 89.88 | 89.88 | 89.44 | 89.53 | 87.13 | 3,406 |
Aug 8, 2024 | 90.12 | 90.12 | 89.30 | 89.44 | 87.04 | 3,625 |
Aug 7, 2024 | 89.96 | 89.96 | 89.28 | 89.39 | 86.99 | 13,957 |
Aug 6, 2024 | 89.01 | 89.60 | 89.01 | 89.25 | 86.86 | 9,224 |
Aug 5, 2024 | 89.33 | 90.13 | 89.02 | 89.02 | 86.63 | 6,439 |
Aug 2, 2024 | 89.87 | 89.94 | 89.34 | 89.72 | 87.31 | 3,322 |
Aug 1, 2024 | 89.99 | 89.99 | 89.14 | 89.14 | 86.75 | 93,725 |
Jul 31, 2024 | 89.73 | 89.73 | 89.11 | 89.11 | 86.72 | 5,681 |
Jul 30, 2024 | 89.58 | 89.58 | 88.85 | 88.85 | 86.47 | 2,900 |
Jul 29, 2024 | 89.65 | 89.65 | 88.88 | 89.00 | 86.61 | 792 |
Jul 26, 2024 | 89.39 | 89.39 | 88.63 | 88.85 | 86.47 | 2,673 |
Jul 25, 2024 | 88.60 | 89.11 | 88.52 | 88.84 | 86.46 | 13,469 |
Jul 24, 2024 | 88.32 | 88.97 | 88.32 | 88.80 | 86.42 | 3,741 |
Jul 23, 2024 | 89.34 | 89.34 | 88.73 | 88.87 | 86.49 | 4,070 |
Jul 22, 2024 | 88.17 | 89.04 | 88.17 | 88.71 | 86.33 | 4,045 |
Jul 19, 2024 | 89.46 | 89.46 | 88.59 | 88.61 | 86.23 | 40,156 |
Jul 18, 2024 | 89.49 | 89.49 | 88.60 | 88.72 | 86.34 | 1,660 |
Jul 17, 2024 | 89.52 | 89.53 | 88.69 | 88.87 | 86.49 | 9,276 |
Jul 16, 2024 | 89.53 | 89.53 | 88.35 | 88.84 | 86.46 | 995 |
Jul 15, 2024 | 89.37 | 89.37 | 88.67 | 88.79 | 86.41 | 2,508 |
Jul 12, 2024 | 89.32 | 89.32 | 88.67 | 88.85 | 86.47 | 1,229 |
Jul 11, 2024 | 89.06 | 89.06 | 88.43 | 88.66 | 86.28 | 584 |
Jul 10, 2024 | 88.94 | 88.94 | 88.25 | 88.52 | 86.15 | 2,050 |
Jul 9, 2024 | 88.80 | 88.80 | 88.22 | 88.22 | 85.86 | 1,717 |
Jul 8, 2024 | 88.82 | 88.82 | 88.20 | 88.45 | 86.08 | 2,060 |
Jul 5, 2024 | 88.55 | 88.55 | 87.78 | 88.43 | 86.06 | 5,967 |
Jul 4, 2024 | 88.65 | 88.65 | 87.86 | 88.23 | 85.86 | 112 |
Jul 3, 2024 | 87.25 | 88.21 | 87.25 | 88.21 | 85.85 | 3,763 |
Jul 2, 2024 | 87.47 | 88.08 | 87.47 | 87.85 | 85.50 | 2,793 |
Jul 1, 2024 | 87.17 | 88.10 | 87.17 | 87.61 | 85.26 | 10,921 |
Jun 28, 2024 | 88.55 | 88.55 | 87.90 | 87.99 | 85.63 | 3,079 |
Jun 27, 2024 | 87.90 | 88.09 | 87.75 | 88.09 | 85.73 | 11,690 |
Jun 26, 2024 | 87.46 | 88.15 | 87.46 | 87.66 | 85.31 | 361,048 |
Jun 25, 2024 | 88.66 | 88.66 | 87.97 | 88.00 | 85.64 | 4,680 |
Jun 24, 2024 | 88.40 | 88.40 | 87.87 | 87.96 | 85.60 | 3,019 |
Jun 21, 2024 | 87.96 | 88.15 | 87.82 | 87.92 | 85.56 | 8,536 |
Jun 20, 2024 | 87.96 | 88.15 | 87.85 | 87.88 | 85.52 | 4,311 |
Jun 19, 2024 | 88.31 | 88.31 | 87.82 | 88.05 | 85.69 | 63,986 |
Jun 18, 2024 | 88.39 | 88.39 | 87.66 | 87.92 | 85.56 | 6,017 |
Jun 17, 2024 | 87.91 | 87.94 | 87.67 | 87.76 | 85.41 | 6,546 |
Jun 14, 2024 | 88.62 | 88.62 | 87.78 | 87.83 | 85.48 | 5,523 |
Jun 13, 2024 | 2.3577 Dividend | |||||
Jun 13, 2024 | 88.48 | 88.48 | 87.79 | 88.11 | 85.75 | 7,835 |
Jun 12, 2024 | 89.88 | 90.50 | 89.73 | 90.50 | 85.78 | 16,583 |
Jun 11, 2024 | 90.42 | 90.42 | 89.69 | 89.85 | 85.16 | 9,747 |
Jun 10, 2024 | 90.16 | 90.16 | 89.54 | 89.73 | 85.05 | 842 |
Jun 7, 2024 | 90.57 | 90.57 | 89.46 | 89.71 | 85.03 | 35,932 |
Jun 6, 2024 | 90.58 | 90.64 | 90.08 | 90.09 | 85.39 | 19,553 |
Jun 5, 2024 | 90.45 | 90.45 | 89.86 | 89.96 | 85.27 | 816 |
Jun 4, 2024 | 90.37 | 90.37 | 89.79 | 90.20 | 85.50 | 3,565 |
Jun 3, 2024 | 90.17 | 90.17 | 89.41 | 90.06 | 85.36 | 37,270 |
May 31, 2024 | 89.98 | 89.98 | 89.34 | 89.50 | 84.83 | 2,766 |
May 30, 2024 | 89.65 | 89.65 | 89.07 | 89.44 | 84.77 | 11,531 |
May 29, 2024 | 89.28 | 89.46 | 89.05 | 89.05 | 84.41 | 6,424 |
May 28, 2024 | 89.42 | 90.01 | 89.12 | 89.57 | 84.90 | 10,198 |
May 24, 2024 | 90.10 | 90.10 | 89.34 | 89.62 | 84.95 | 809 |
May 23, 2024 | 89.58 | 89.83 | 89.26 | 89.36 | 84.70 | 24,002 |
May 22, 2024 | 90.15 | 90.15 | 89.46 | 89.62 | 84.95 | 2,574 |
May 21, 2024 | 90.20 | 90.20 | 89.63 | 89.66 | 84.98 | 5,176 |
May 20, 2024 | 90.15 | 90.15 | 89.43 | 89.70 | 85.02 | 8,959 |
May 17, 2024 | 90.18 | 90.18 | 89.46 | 89.46 | 84.79 | 6,159 |
May 16, 2024 | 90.30 | 90.30 | 89.15 | 89.80 | 85.12 | 12,603 |
May 15, 2024 | 89.70 | 89.71 | 89.17 | 89.47 | 84.80 | 9,016 |
May 14, 2024 | 89.10 | 89.45 | 89.04 | 89.12 | 84.47 | 12,489 |
May 13, 2024 | 89.66 | 89.66 | 88.92 | 89.20 | 84.55 | 42,947 |
May 10, 2024 | 89.05 | 89.31 | 88.90 | 89.06 | 84.41 | 4,454 |
May 9, 2024 | 88.85 | 89.42 | 88.84 | 89.05 | 84.41 | 949 |
May 8, 2024 | 89.57 | 89.57 | 88.86 | 89.04 | 84.40 | 20,712 |
May 7, 2024 | 88.98 | 89.30 | 88.90 | 89.21 | 84.56 | 55,032 |
May 3, 2024 | 89.00 | 89.06 | 88.42 | 88.87 | 84.23 | 6,561 |
May 2, 2024 | 88.65 | 88.65 | 88.41 | 88.54 | 83.92 | 23,739 |
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%