LSE - Delayed Quote GBp
iShares $ Floating Rate Bond UCITS ETF USD (Dist) (FLO5.L)
405.12
-5.00
(-1.22%)
At close: 3:18:54 PM GMT
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 |
---|---|---|---|---|---|---|
Jan 24, 2025 | 408.15 | 408.15 | 406.24 | 405.13 | 405.13 | 13,288 |
Jan 23, 2025 | 410.50 | 411.09 | 409.96 | 410.13 | 410.13 | 12,308 |
Jan 22, 2025 | 409.60 | 410.25 | 409.15 | 410.65 | 410.65 | 11,930 |
Jan 21, 2025 | 412.89 | 412.99 | 411.08 | 410.63 | 410.63 | 6,154 |
Jan 20, 2025 | 415.75 | 415.75 | 411.10 | 411.25 | 411.25 | 546 |
Jan 17, 2025 | 415.55 | 416.15 | 414.39 | 414.98 | 414.98 | 4,532 |
Jan 16, 2025 | 414.45 | 414.87 | 414.45 | 413.42 | 413.42 | 5,444 |
Jan 15, 2025 | 414.35 | 414.35 | 411.50 | 413.08 | 413.08 | 16,676 |
Jan 14, 2025 | 414.80 | 415.98 | 414.05 | 414.30 | 414.30 | 29,636 |
Jan 13, 2025 | 417.70 | 417.70 | 415.85 | 415.63 | 415.63 | 48,705 |
Jan 10, 2025 | 411.21 | 411.21 | 410.66 | 414.13 | 414.13 | 8,347 |
Jan 9, 2025 | 411.15 | 411.15 | 410.00 | 410.80 | 410.80 | 4,021 |
Jan 8, 2025 | 405.10 | 409.55 | 405.10 | 408.83 | 408.83 | 22,592 |
Jan 7, 2025 | 403.80 | 404.25 | 402.59 | 404.27 | 404.27 | 11,748 |
Jan 6, 2025 | 403.70 | 405.25 | 402.61 | 403.27 | 403.27 | 11,318 |
Jan 3, 2025 | 407.65 | 407.70 | 406.55 | 406.80 | 406.80 | 11,481 |
Jan 2, 2025 | 407.25 | 408.00 | 403.83 | 407.83 | 407.83 | 6,360 |
Dec 31, 2024 | 402.45 | 402.80 | 402.11 | 402.05 | 402.05 | 2,844 |
Dec 30, 2024 | 401.75 | 403.00 | 400.19 | 403.08 | 403.08 | 9,853 |
Dec 27, 2024 | 404.75 | 404.75 | 401.22 | 400.50 | 400.50 | 3,408 |
Dec 24, 2024 | 402.70 | 402.80 | 401.65 | 401.67 | 401.67 | 22,947 |
Dec 23, 2024 | 402.30 | 402.70 | 402.30 | 402.70 | 402.70 | 1,380 |
Dec 20, 2024 | 402.52 | 402.52 | 400.90 | 400.48 | 400.48 | 5,529 |
Dec 19, 2024 | 401.55 | 401.55 | 399.45 | 400.63 | 400.63 | 2,498 |
Dec 18, 2024 | 396.25 | 396.85 | 396.15 | 396.55 | 396.55 | 20,161 |
Dec 17, 2024 | 396.80 | 397.20 | 396.24 | 396.20 | 396.20 | 4,366 |
Dec 16, 2024 | 398.75 | 398.75 | 397.37 | 396.75 | 396.75 | 1,838 |
Dec 13, 2024 | 398.60 | 398.70 | 397.71 | 398.67 | 398.67 | 3,201 |
Dec 12, 2024 | 395.80 | 395.80 | 394.10 | 396.08 | 396.08 | 2,791 |
Dec 11, 2024 | 396.75 | 396.75 | 393.82 | 394.48 | 394.48 | 21,859 |
Dec 10, 2024 | 396.20 | 396.20 | 394.25 | 394.52 | 394.52 | 33,437 |
Dec 9, 2024 | 393.35 | 393.35 | 392.75 | 393.15 | 393.15 | 21 |
Dec 6, 2024 | 393.90 | 394.27 | 393.65 | 394.35 | 394.35 | 4,349 |
Dec 5, 2024 | 394.89 | 395.30 | 393.55 | 394.08 | 394.08 | 21,885 |
Dec 4, 2024 | 396.99 | 396.99 | 396.70 | 395.20 | 395.20 | 254 |
Dec 3, 2024 | 397.15 | 397.15 | 396.75 | 396.85 | 396.85 | 525 |
Dec 2, 2024 | 397.20 | 397.90 | 394.76 | 397.25 | 397.25 | 6,214 |
Nov 29, 2024 | 395.35 | 396.09 | 395.35 | 395.27 | 395.27 | 18,786 |
Nov 28, 2024 | 396.25 | 397.05 | 395.85 | 396.13 | 396.13 | 8,487 |
Nov 27, 2024 | 397.85 | 397.86 | 397.10 | 396.27 | 396.27 | 4,848 |
Nov 26, 2024 | 399.25 | 399.61 | 399.00 | 399.90 | 399.90 | 5,554 |
Nov 25, 2024 | 400.25 | 400.25 | 398.16 | 399.48 | 399.48 | 902 |
Nov 22, 2024 | 399.65 | 401.00 | 399.65 | 400.92 | 400.92 | 1,232 |
Nov 21, 2024 | 397.25 | 397.25 | 396.70 | 398.00 | 398.00 | 4 |
Nov 20, 2024 | 394.98 | 396.50 | 394.98 | 396.75 | 396.75 | 18,902 |
Nov 19, 2024 | 395.45 | 396.80 | 395.35 | 395.50 | 395.50 | 9,276 |
Nov 18, 2024 | 399.15 | 399.30 | 396.45 | 396.33 | 396.33 | 1,919 |
Nov 15, 2024 | 395.95 | 396.89 | 395.70 | 396.50 | 396.50 | 1,541 |
Nov 14, 2024 | 0.12 Dividend | |||||
Nov 14, 2024 | 395.75 | 396.75 | 394.15 | 394.10 | 394.10 | 28,582 |
Nov 13, 2024 | 405.15 | 405.95 | 404.76 | 405.95 | 405.83 | 225,358 |
Nov 12, 2024 | 402.95 | 405.30 | 402.30 | 405.30 | 405.18 | 99,487 |
Nov 11, 2024 | 400.50 | 402.30 | 399.88 | 400.83 | 400.71 | 32,554 |
Nov 8, 2024 | 398.00 | 400.05 | 397.85 | 399.10 | 398.98 | 12,103 |
Nov 7, 2024 | 399.45 | 399.45 | 396.55 | 397.30 | 397.18 | 147 |
Nov 6, 2024 | 400.55 | 401.45 | 398.96 | 400.30 | 400.18 | 23,955 |
Nov 5, 2024 | 397.45 | 397.45 | 394.60 | 396.27 | 396.16 | 458 |
Nov 4, 2024 | 398.35 | 398.35 | 396.65 | 397.90 | 397.78 | 35,556 |
Nov 1, 2024 | 399.45 | 399.45 | 397.37 | 397.90 | 397.78 | 15,276 |
Oct 31, 2024 | 396.57 | 400.34 | 396.30 | 400.23 | 400.11 | 32,489 |
Oct 30, 2024 | 397.55 | 397.55 | 395.42 | 396.00 | 395.88 | 91,663 |
Oct 29, 2024 | 396.55 | 397.65 | 395.90 | 395.95 | 395.83 | 3,415 |
Oct 28, 2024 | 397.40 | 397.50 | 396.26 | 396.50 | 396.38 | 13,406 |
Oct 25, 2024 | 396.20 | 396.65 | 395.90 | 396.63 | 396.51 | 153,476 |
Oct 24, 2024 | 397.61 | 397.61 | 396.15 | 396.80 | 396.68 | 623 |
Oct 23, 2024 | 396.66 | 397.20 | 395.97 | 397.40 | 397.28 | 8,710 |
Oct 22, 2024 | 395.45 | 396.90 | 394.53 | 396.13 | 396.01 | 96,227 |
Oct 21, 2024 | 394.80 | 394.90 | 394.55 | 395.67 | 395.56 | 50,357 |
Oct 18, 2024 | 393.78 | 394.45 | 393.52 | 394.23 | 394.11 | 29,926 |
Oct 17, 2024 | 395.75 | 396.06 | 395.43 | 394.98 | 394.86 | 45,380 |
Oct 16, 2024 | 395.78 | 395.78 | 394.20 | 395.08 | 394.96 | 17,879 |
Oct 15, 2024 | 392.50 | 393.87 | 392.25 | 392.40 | 392.28 | 24,357 |
Oct 14, 2024 | 393.35 | 394.20 | 393.27 | 393.63 | 393.51 | 101,569 |
Oct 11, 2024 | 393.00 | 395.95 | 392.80 | 392.83 | 392.71 | 65,083 |
Oct 10, 2024 | 392.91 | 393.97 | 392.65 | 393.67 | 393.56 | 20,399 |
Oct 9, 2024 | 392.50 | 392.67 | 392.30 | 392.40 | 392.28 | 19,810 |
Oct 8, 2024 | 392.85 | 392.85 | 391.85 | 392.27 | 392.16 | 14,006 |
Oct 7, 2024 | 392.70 | 392.70 | 392.35 | 392.30 | 392.18 | 5,831 |
Oct 4, 2024 | 390.20 | 391.65 | 389.41 | 391.80 | 391.68 | 2,154 |
Oct 3, 2024 | 390.10 | 391.60 | 389.70 | 391.23 | 391.11 | 10,378 |
Oct 2, 2024 | 385.85 | 386.51 | 385.58 | 386.42 | 386.31 | 67,405 |
Oct 1, 2024 | 383.48 | 385.20 | 383.48 | 386.05 | 385.94 | 6,007 |
Sep 30, 2024 | 384.45 | 384.45 | 382.20 | 382.30 | 382.19 | 6,343 |
Sep 27, 2024 | 382.95 | 383.17 | 382.40 | 382.40 | 382.29 | 23,172 |
Sep 26, 2024 | 383.75 | 383.80 | 383.15 | 381.98 | 381.86 | 29,781 |
Sep 25, 2024 | 382.40 | 383.19 | 382.10 | 383.45 | 383.34 | 16,719 |
Sep 24, 2024 | 382.65 | 383.75 | 382.42 | 382.50 | 382.39 | 3,942 |
Sep 23, 2024 | 385.65 | 385.65 | 383.72 | 383.45 | 383.34 | 1,776 |
Sep 20, 2024 | 385.15 | 385.45 | 383.84 | 385.65 | 385.54 | 95,390 |
Sep 19, 2024 | 385.35 | 387.00 | 385.25 | 385.70 | 385.59 | 3,367 |
Sep 18, 2024 | 388.06 | 388.06 | 387.11 | 387.27 | 387.16 | 65,510 |
Sep 17, 2024 | 386.95 | 388.35 | 386.70 | 388.35 | 388.23 | 4,117 |
Sep 16, 2024 | 388.85 | 388.85 | 387.00 | 387.23 | 387.11 | 16,197 |
Sep 13, 2024 | 388.85 | 389.90 | 388.80 | 388.85 | 388.73 | 21,941 |
Sep 12, 2024 | 391.80 | 391.93 | 391.20 | 391.02 | 390.91 | 15,376 |
Sep 11, 2024 | 388.40 | 392.43 | 388.40 | 392.27 | 392.16 | 7,398 |
Sep 10, 2024 | 389.98 | 391.35 | 389.89 | 391.05 | 390.93 | 27,869 |
Sep 9, 2024 | 389.75 | 390.70 | 389.75 | 390.63 | 390.51 | 10,964 |
Sep 6, 2024 | 387.35 | 388.60 | 387.25 | 388.15 | 388.03 | 27,109 |
Sep 5, 2024 | 387.35 | 387.35 | 387.35 | 387.77 | 387.66 | 1,500 |
Sep 4, 2024 | 388.55 | 389.10 | 387.01 | 387.85 | 387.73 | 7,584 |
Sep 3, 2024 | 388.90 | 389.60 | 388.85 | 389.60 | 389.48 | 3,005 |
Sep 2, 2024 | 388.20 | 388.35 | 388.00 | 387.90 | 387.78 | 12,367 |
Aug 30, 2024 | 386.95 | 387.90 | 386.76 | 388.00 | 387.88 | 5,346 |
Aug 29, 2024 | 386.10 | 387.70 | 386.10 | 387.35 | 387.24 | 207 |
Aug 28, 2024 | 384.85 | 386.15 | 384.85 | 385.90 | 385.79 | 5,509 |
Aug 27, 2024 | 385.20 | 385.45 | 384.64 | 385.10 | 384.99 | 11,572 |
Aug 23, 2024 | 386.10 | 387.20 | 386.10 | 385.50 | 385.39 | 2,940 |
Aug 22, 2024 | 389.20 | 389.20 | 388.23 | 389.02 | 388.91 | 12,991 |
Aug 21, 2024 | 390.30 | 391.15 | 389.65 | 389.65 | 389.53 | 2,941 |
Aug 20, 2024 | 390.95 | 390.95 | 390.50 | 390.88 | 390.76 | 2,592 |
Aug 19, 2024 | 392.35 | 392.35 | 392.00 | 391.77 | 391.66 | 142 |
Aug 16, 2024 | 394.70 | 394.70 | 394.70 | 394.45 | 394.33 | 2,355 |
Aug 15, 2024 | 395.45 | 395.45 | 395.25 | 395.17 | 395.06 | 2,190 |
Aug 14, 2024 | 395.80 | 395.80 | 395.40 | 395.65 | 395.53 | 2,495 |
Aug 13, 2024 | 396.30 | 396.45 | 396.15 | 396.30 | 396.18 | 1,873 |
Aug 12, 2024 | 398.35 | 398.35 | 396.94 | 397.35 | 397.23 | 20,950 |
Aug 9, 2024 | 397.52 | 397.52 | 397.52 | 397.52 | 397.41 | - |
Aug 8, 2024 | 399.15 | 399.40 | 398.89 | 398.88 | 398.76 | 152 |
Aug 7, 2024 | 399.58 | 399.58 | 399.19 | 399.00 | 398.88 | 7,323 |
Aug 6, 2024 | 397.35 | 399.39 | 397.35 | 399.15 | 399.03 | 120,394 |
Aug 5, 2024 | 396.60 | 397.30 | 394.45 | 394.95 | 394.83 | 24,705 |
Aug 2, 2024 | 396.00 | 398.67 | 395.35 | 396.33 | 396.21 | 52,658 |
Aug 1, 2024 | 397.30 | 397.40 | 395.95 | 397.75 | 397.63 | 237,468 |
Jul 31, 2024 | 395.65 | 395.65 | 395.05 | 395.50 | 395.38 | 182 |
Jul 30, 2024 | 394.70 | 395.45 | 394.55 | 395.65 | 395.53 | 27,632 |
Jul 29, 2024 | 394.70 | 395.50 | 394.70 | 394.95 | 394.83 | 31 |
Jul 26, 2024 | 394.50 | 394.50 | 394.34 | 394.80 | 394.68 | 347 |
Jul 25, 2024 | 393.80 | 394.20 | 393.80 | 393.95 | 393.83 | 66 |
Jul 24, 2024 | 392.90 | 393.80 | 392.10 | 392.10 | 391.98 | 2,958 |
Jul 23, 2024 | 392.75 | 393.00 | 392.42 | 392.55 | 392.43 | 21,769 |
Jul 22, 2024 | 392.15 | 392.55 | 391.77 | 392.42 | 392.31 | 19,119 |
Jul 19, 2024 | 392.21 | 392.40 | 392.21 | 392.40 | 392.28 | 6,630 |
Jul 18, 2024 | 390.15 | 390.70 | 390.00 | 390.65 | 390.53 | 10,495 |
Jul 17, 2024 | 389.75 | 389.75 | 388.95 | 389.48 | 389.36 | 4,153 |
Jul 16, 2024 | 390.80 | 391.45 | 390.80 | 391.05 | 390.93 | 188 |
Jul 15, 2024 | 390.10 | 390.25 | 389.80 | 390.15 | 390.03 | 314 |
Jul 12, 2024 | 391.21 | 391.35 | 390.05 | 389.80 | 389.68 | 79 |
Jul 11, 2024 | 390.45 | 393.35 | 390.10 | 392.02 | 391.91 | 11,006 |
Jul 10, 2024 | 395.35 | 395.52 | 394.17 | 394.10 | 393.98 | 17,861 |
Jul 9, 2024 | 395.35 | 395.40 | 395.35 | 395.73 | 395.61 | 3 |
Jul 8, 2024 | 394.90 | 394.95 | 394.10 | 394.38 | 394.26 | 3,925 |
Jul 5, 2024 | 395.39 | 395.55 | 395.36 | 395.00 | 394.88 | 755 |
Jul 4, 2024 | 396.75 | 396.75 | 396.00 | 396.10 | 395.98 | 227 |
Jul 3, 2024 | 398.20 | 398.35 | 396.45 | 396.00 | 395.88 | 926 |
Jul 2, 2024 | 400.35 | 400.75 | 398.58 | 398.58 | 398.46 | 15,229 |
Jul 1, 2024 | 398.90 | 399.20 | 398.65 | 399.85 | 399.73 | 1,378 |
Jun 28, 2024 | 399.56 | 400.20 | 399.56 | 399.70 | 399.58 | 2,767 |
Jun 27, 2024 | 401.20 | 401.20 | 398.60 | 399.35 | 399.23 | 2,549 |
Jun 26, 2024 | 399.85 | 399.85 | 399.85 | 399.85 | 399.73 | - |
Jun 25, 2024 | 397.90 | 398.20 | 397.50 | 398.20 | 398.08 | 1,883 |
Jun 24, 2024 | 398.58 | 398.61 | 397.20 | 397.58 | 397.46 | 5,068 |
Jun 21, 2024 | 399.05 | 399.70 | 398.55 | 399.40 | 399.28 | 10,807 |
Jun 20, 2024 | 398.00 | 398.01 | 397.84 | 398.17 | 398.06 | 5,233 |
Jun 19, 2024 | 396.04 | 396.60 | 396.04 | 396.30 | 396.18 | 18,064 |
Jun 18, 2024 | 397.02 | 397.69 | 396.50 | 397.42 | 397.31 | 4,773 |
Jun 17, 2024 | 397.90 | 397.90 | 397.90 | 397.30 | 397.18 | 5 |
Jun 14, 2024 | 396.89 | 398.25 | 396.75 | 397.42 | 397.31 | 5,500 |
Jun 13, 2024 | 394.45 | 395.10 | 393.78 | 395.05 | 394.93 | 16,098 |
Jun 12, 2024 | 394.80 | 395.04 | 392.11 | 392.35 | 392.23 | 135,892 |
Jun 11, 2024 | 395.80 | 396.35 | 395.77 | 396.05 | 395.93 | 4,492 |
Jun 10, 2024 | 396.15 | 396.76 | 395.90 | 395.58 | 395.46 | 19,464 |
Jun 7, 2024 | 393.55 | 395.95 | 393.55 | 395.63 | 395.51 | 3 |
Jun 6, 2024 | 393.83 | 393.83 | 393.75 | 393.83 | 393.71 | 21 |
Jun 5, 2024 | 394.15 | 394.15 | 394.05 | 394.15 | 394.03 | 5,822 |
Jun 4, 2024 | 393.23 | 395.00 | 393.23 | 393.63 | 393.51 | 6,472 |
Jun 3, 2024 | 396.27 | 396.27 | 393.45 | 393.48 | 393.36 | 16,734 |
May 31, 2024 | 395.45 | 395.95 | 394.26 | 395.30 | 395.18 | 52,567 |
May 30, 2024 | 397.40 | 397.40 | 394.65 | 394.75 | 394.63 | 20,354 |
May 29, 2024 | 393.85 | 395.40 | 393.50 | 395.25 | 395.13 | 2,729 |
May 28, 2024 | 393.50 | 393.60 | 393.25 | 393.38 | 393.26 | 156 |
May 24, 2024 | 395.30 | 395.70 | 393.95 | 394.00 | 393.88 | 23,479 |
May 23, 2024 | 395.02 | 395.45 | 394.72 | 395.20 | 395.08 | 2,551 |
May 22, 2024 | 394.90 | 395.00 | 393.64 | 394.60 | 394.48 | 13,589 |
May 21, 2024 | 395.35 | 395.35 | 394.45 | 394.73 | 394.61 | 2,275 |
May 20, 2024 | 395.20 | 395.26 | 394.96 | 395.13 | 395.01 | 115 |
May 17, 2024 | 396.05 | 397.12 | 395.48 | 394.95 | 394.83 | 6,376 |
May 16, 2024 | 0.12 Dividend | |||||
May 16, 2024 | 395.57 | 396.85 | 395.57 | 395.92 | 395.81 | 25,822 |
May 15, 2024 | 409.30 | 409.80 | 409.30 | 407.83 | 407.58 | 145,477 |
May 14, 2024 | 412.85 | 412.85 | 410.80 | 410.80 | 410.56 | 302 |
May 13, 2024 | 412.35 | 412.50 | 411.05 | 411.55 | 411.31 | 6,747 |
May 10, 2024 | 413.30 | 413.30 | 411.91 | 412.73 | 412.48 | 3,591 |
May 9, 2024 | 413.55 | 413.55 | 412.85 | 412.67 | 412.43 | 5 |
May 8, 2024 | 413.39 | 413.80 | 413.24 | 413.13 | 412.88 | 13,703 |
May 7, 2024 | 411.57 | 411.60 | 410.90 | 411.50 | 411.26 | 2,720 |
May 3, 2024 | 411.00 | 411.45 | 409.70 | 411.13 | 410.88 | 268 |
May 2, 2024 | 412.17 | 413.35 | 412.10 | 412.77 | 412.53 | 3,539 |
May 1, 2024 | 413.95 | 414.25 | 411.80 | 412.60 | 412.36 | 2,892 |
Apr 30, 2024 | 411.10 | 411.75 | 410.42 | 411.27 | 411.03 | 7,153 |
Apr 29, 2024 | 411.05 | 411.52 | 410.75 | 410.75 | 410.51 | 434 |
Apr 26, 2024 | 412.15 | 413.45 | 410.45 | 413.45 | 413.21 | 17,371 |
Apr 25, 2024 | 410.80 | 412.80 | 410.80 | 411.92 | 411.68 | 130 |
Apr 24, 2024 | 413.60 | 413.85 | 413.60 | 413.88 | 413.63 | 1,492 |
Apr 23, 2024 | 416.95 | 416.97 | 413.15 | 413.80 | 413.56 | 2,921 |
Apr 22, 2024 | 415.80 | 418.00 | 415.80 | 417.02 | 416.78 | 1,981 |
Apr 19, 2024 | 413.25 | 413.25 | 412.70 | 414.42 | 414.18 | 2,285 |
Apr 18, 2024 | 412.25 | 413.55 | 412.25 | 412.63 | 412.38 | 957 |
Apr 17, 2024 | 412.45 | 412.45 | 412.45 | 412.98 | 412.73 | 2 |
Apr 16, 2024 | 413.10 | 413.20 | 412.70 | 413.23 | 412.98 | 1,078 |
Apr 15, 2024 | 412.70 | 412.95 | 411.35 | 412.33 | 412.08 | 318 |
Apr 12, 2024 | 410.70 | 413.15 | 410.70 | 412.63 | 412.38 | 4,199 |
Apr 11, 2024 | 409.15 | 410.45 | 409.15 | 410.52 | 410.28 | 2,476 |
Apr 10, 2024 | 405.16 | 409.00 | 404.45 | 409.05 | 408.81 | 10,777 |
Apr 9, 2024 | 404.35 | 406.00 | 404.35 | 405.45 | 405.21 | 6,152 |
Apr 8, 2024 | 406.63 | 407.00 | 405.90 | 405.92 | 405.69 | 2,786 |
Apr 5, 2024 | 407.20 | 409.94 | 406.60 | 407.15 | 406.91 | 1,578 |
Apr 4, 2024 | 405.10 | 405.50 | 404.95 | 405.23 | 404.99 | 939 |
Apr 3, 2024 | 407.60 | 407.80 | 407.55 | 405.92 | 405.69 | 5,199 |
Apr 2, 2024 | 409.40 | 409.45 | 407.70 | 408.25 | 408.01 | 27,090 |
Mar 28, 2024 | 405.90 | 406.74 | 405.90 | 405.55 | 405.31 | 11,261 |
Mar 27, 2024 | 406.00 | 406.20 | 405.80 | 405.90 | 405.66 | 9,869 |
Mar 26, 2024 | 405.80 | 405.80 | 405.80 | 405.58 | 405.34 | 8,699 |
Mar 25, 2024 | 404.75 | 405.30 | 404.75 | 405.10 | 404.86 | 761 |
Mar 22, 2024 | 406.50 | 406.50 | 406.50 | 406.25 | 406.01 | 726 |
Mar 21, 2024 | 400.80 | 404.20 | 400.40 | 403.98 | 403.74 | 3,760 |
Mar 20, 2024 | 403.00 | 403.09 | 402.60 | 402.60 | 402.36 | 11,400 |
Mar 19, 2024 | 401.90 | 401.90 | 401.90 | 401.90 | 401.66 | - |
Mar 18, 2024 | 401.35 | 402.10 | 401.10 | 402.02 | 401.79 | 16,630 |
Mar 15, 2024 | 400.90 | 401.80 | 400.60 | 401.52 | 401.29 | 198,212 |
Mar 14, 2024 | 399.65 | 401.15 | 399.60 | 400.77 | 400.54 | 197,957 |
Mar 13, 2024 | 399.75 | 399.75 | 399.10 | 399.10 | 398.86 | 4,098 |
Mar 12, 2024 | 399.17 | 399.35 | 399.17 | 399.60 | 399.36 | 10,229 |
Mar 11, 2024 | 397.60 | 399.05 | 397.60 | 398.63 | 398.39 | 32,429 |
Mar 8, 2024 | 397.70 | 397.73 | 396.45 | 397.05 | 396.82 | 22,596 |
Mar 7, 2024 | 399.75 | 400.15 | 398.95 | 398.95 | 398.71 | 268,256 |
Mar 6, 2024 | 401.35 | 401.35 | 400.95 | 400.50 | 400.26 | 314 |
Mar 5, 2024 | 402.39 | 402.39 | 401.60 | 401.23 | 400.99 | 575 |
Mar 4, 2024 | 402.10 | 402.48 | 401.43 | 402.15 | 401.91 | 108,122 |
Mar 1, 2024 | 404.85 | 405.25 | 403.30 | 403.30 | 403.06 | 4,624 |
Feb 29, 2024 | 402.70 | 403.35 | 402.55 | 403.70 | 403.46 | 13,735 |
Feb 28, 2024 | 403.10 | 403.10 | 403.10 | 402.95 | 402.71 | 1 |
Feb 27, 2024 | 402.05 | 402.55 | 401.50 | 401.77 | 401.54 | 4,732 |
Feb 26, 2024 | 401.60 | 402.15 | 401.60 | 401.85 | 401.61 | 15,166 |
Feb 23, 2024 | 402.20 | 402.30 | 401.15 | 402.02 | 401.79 | 21 |
Feb 22, 2024 | 401.80 | 403.53 | 400.75 | 402.77 | 402.54 | 39,619 |
Feb 21, 2024 | 403.55 | 403.55 | 403.25 | 402.90 | 402.66 | 95,285 |
Feb 20, 2024 | 404.05 | 404.05 | 401.65 | 402.17 | 401.94 | 190,251 |
Feb 19, 2024 | 403.05 | 403.95 | 403.05 | 403.98 | 403.74 | 11 |
Feb 16, 2024 | 404.20 | 405.60 | 404.15 | 403.90 | 403.66 | 250 |
Feb 15, 2024 | 404.40 | 405.10 | 403.80 | 403.95 | 403.71 | 122,873 |
Feb 14, 2024 | 404.20 | 404.62 | 404.13 | 404.45 | 404.21 | 198,136 |
Feb 13, 2024 | 401.15 | 403.60 | 401.15 | 403.10 | 402.86 | 261,359 |
Feb 12, 2024 | 402.05 | 402.55 | 402.05 | 401.98 | 401.74 | 4,278 |
Feb 9, 2024 | 402.55 | 402.55 | 402.55 | 401.80 | 401.56 | 2,491 |
Feb 8, 2024 | 402.05 | 402.55 | 401.77 | 402.10 | 401.86 | 3,725 |
Feb 7, 2024 | 401.65 | 401.65 | 401.65 | 401.65 | 401.41 | - |
Feb 6, 2024 | 404.25 | 404.25 | 403.58 | 402.85 | 402.61 | 515 |
Feb 5, 2024 | 402.70 | 405.10 | 402.70 | 404.40 | 404.16 | 1,459 |
Feb 2, 2024 | 400.10 | 401.04 | 396.90 | 400.75 | 400.51 | 21,669 |
Feb 1, 2024 | 400.35 | 400.70 | 399.87 | 398.55 | 398.31 | 6,775 |
Jan 31, 2024 | 399.21 | 399.55 | 399.21 | 398.23 | 397.99 | 1,245 |
Jan 30, 2024 | 399.15 | 399.90 | 399.10 | 399.40 | 399.16 | 20,838 |
Jan 29, 2024 | 397.90 | 399.65 | 397.90 | 399.30 | 399.06 | 8 |
Jan 26, 2024 | 398.50 | 398.50 | 397.55 | 398.10 | 397.86 | 15,965 |
Jan 25, 2024 | 397.60 | 398.35 | 397.58 | 398.60 | 398.36 | 6,849 |
Jan 24, 2024 | 397.35 | 397.55 | 396.50 | 396.50 | 396.27 | 21 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
19.56
+2.84%
BLCN Siren Nasdaq NexGen Economy ETF
28.75
+2.34%
THD iShares MSCI Thailand ETF
59.92
+1.97%
FCA First Trust China AlphaDEX Fund
19.94
+1.68%
ESPO VanEck Video Gaming and eSports ETF
85.42
+1.55%
BLOK Amplify Transformational Data Sharing ETF
49.76
+1.57%
RING iShares MSCI Global Gold Miners ETF
31.67
+1.33%
REZ iShares Residential and Multisector Real Estate ETF
81.48
+1.31%
FLJH Franklin FTSE Japan Hedged ETF
31.68
+1.25%
GXG Global X MSCI Colombia ETF
24.62
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.34
+1.21%
XLU The Utilities Select Sector SPDR Fund
79.62
+1.18%
PPH VanEck Pharmaceutical ETF
87.88
+1.17%
DWLD Davis Select Worldwide ETF
37.66
+1.12%
CNYA iShares MSCI China A ETF
27.77
+1.13%
GOEX Global X Gold Explorers ETF
32.54
+0.88%
IDMO Invesco S&P International Developed Momentum ETF
42.98
+1.05%
FUTY Fidelity MSCI Utilities Index ETF
51.15
+1.03%
IPAC iShares Core MSCI Pacific ETF
62.40
+1.01%
DXJ WisdomTree Japan Hedged Equity Fund
110.96
+1.00%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.37
+1.01%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.61
+0.99%
COPX Global X Copper Miners ETF
39.83
+0.96%
EWJV iShares MSCI Japan Value ETF
31.57
+0.96%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.53
+0.95%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
95.35
+0.90%
EWM iShares MSCI Malaysia ETF
24.06
+0.90%
ECH iShares MSCI Chile ETF
26.94
+0.88%
ROAM Hartford Multifactor Emerging Markets ETF
23.38
+0.77%
VWID Virtus WMC International Dividend ETF
27.49
+0.30%
GLD SPDR Gold Shares
256.08
+0.79%
FCOM Fidelity MSCI Communication Services Index ETF
61.64
+0.78%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.77
+0.77%
DINT Davis Select International ETF
22.15
+0.77%
PXH Invesco FTSE RAFI Emerging Markets ETF
20.86
+0.77%
VOX Vanguard Communication Services Index Fund ETF Shares
162.67
+0.80%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.00
+0.76%
VPC Virtus Private Credit ETF
22.44
+0.76%
IAU iShares Gold Trust
52.37
+0.75%
USRT iShares Core U.S. REIT ETF
58.32
+0.74%
AIA iShares Asia 50 ETF
70.41
+0.74%
DIVI Franklin International Core Dividend Tilt Index ETF
31.49
+0.72%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.60
+0.73%
QEFA SPDR MSCI EAFE StrategicFactors ETF
75.50
+0.72%
XLC The Communication Services Select Sector SPDR ETF Fund
100.20
+0.69%
RZV Invesco S&P SmallCap 600 Pure Value ETF
114.59
+0.67%
EWW iShares MSCI Mexico ETF
49.93
+0.66%
INEQ Columbia International Equity Income ETF
30.68
+0.39%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.07
+0.65%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.54
+0.64%
FNDF Schwab Fundamental International Equity ETF
34.59
+0.64%
IDHQ Invesco S&P International Developed Quality ETF
29.88
+0.64%
IEFA iShares Core MSCI EAFE ETF
73.61
+0.64%
XLRE The Real Estate Select Sector SPDR Fund
41.70
+0.64%
JDIV JPMorgan Dividend Leaders ETF
48.04
+0.63%
EZA iShares MSCI South Africa ETF
43.40
+0.60%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.91
+0.60%
FXU First Trust Utilities AlphaDEX Fund
39.14
+0.62%
CBON VanEck China Bond ETF
22.20
+0.61%
DEM WisdomTree Emerging Markets High Dividend Fund
41.44
+0.61%
IQLT iShares MSCI Intl Quality Factor ETF
39.00
+0.62%
IMTM iShares MSCI Intl Momentum Factor ETF
39.27
+0.64%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.78
+0.58%
SLX VanEck Steel ETF
61.26
+0.57%
ESGG FlexShares STOXX Global ESG Select Index Fund
175.13
+0.24%
USCI United States Commodity Index Fund, LP
69.63
+0.56%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.64
+0.55%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.31
+0.56%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.50
+0.45%
BBP Virtus LifeSci Biotech Products ETF
63.54
+0.54%
PFXF VanEck Preferred Securities ex Financials ETF
17.66
+0.54%
IDOG ALPS International Sector Dividend Dogs ETF
29.93
+0.54%
IGRO iShares International Dividend Growth ETF
69.79
+0.53%
DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
25.19
+0.53%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.67
+0.53%
KCE SPDR S&P Capital Markets ETF
145.67
+0.53%
WOMN Impact Shares YWCA Women's Empowerment ETF
39.74
+0.02%
IVLU iShares Edge MSCI Intl Value Factor ETF
28.05
+0.53%
FYLD Cambria Foreign Shareholder Yield ETF
25.83
+0.51%
INTF iShares International Equity Factor ETF
29.89
+0.47%
UITB VictoryShares Core Intermediate Bond ETF
45.96
+0.50%
ILF iShares Latin America 40 ETF
22.47
+0.49%
EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
29.03
+0.49%
SPEM SPDR Portfolio Emerging Markets ETF
38.91
+0.48%
QINT American Century Quality Diversified International ETF
50.24
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.11
+0.47%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.14
+0.44%
IPKW Invesco International BuyBack Achievers ETF
41.58
+0.46%
IGF iShares Global Infrastructure ETF
54.57
+0.46%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.48
+0.45%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
64.18
+0.45%
FLEU Franklin FTSE Eurozone ETF
25.76
+0.44%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.13
+0.43%
EQL ALPS Equal Sector Weight ETF
130.35
+0.24%
FEZ SPDR EURO STOXX 50 ETF
52.30
+0.44%
NURE Nuveen Short-Term REIT ETF
31.17
+0.42%
IYK iShares US Consumer Staples ETF
65.52
+0.41%
FOVL iShares Focused Value Factor ETF
73.44
+0.41%
CEFS Saba Closed-End Funds ETF
22.35
+0.40%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
70.09
+0.39%