LSE - Delayed Quote GBp
Invesco S&P 500 UCITS ETF (GBP Hdg) (G500.L)
6,792.00
-102.50
(-1.49%)
At close: April 17 at 4:29:36 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 | 6,843.00 | 6,866.00 | 6,766.03 | 6,792.00 | 6,792.00 | 8,530 |
| Apr 16, 2025 | 6,853.00 | 6,925.00 | 6,829.00 | 6,894.50 | 6,894.50 | 12,518 |
| Apr 15, 2025 | 6,943.00 | 7,000.70 | 6,915.00 | 6,962.00 | 6,962.00 | 7,504 |
| Apr 14, 2025 | 6,973.00 | 7,050.00 | 6,942.00 | 6,943.00 | 6,943.00 | 14,314 |
| Apr 11, 2025 | 6,822.00 | 6,836.00 | 6,708.00 | 6,746.00 | 6,746.00 | 12,919 |
| Apr 10, 2025 | 6,988.00 | 7,010.00 | 6,753.00 | 6,753.00 | 6,753.00 | 38,968 |
| Apr 9, 2025 | 6,375.00 | 6,486.40 | 6,251.00 | 6,421.50 | 6,421.50 | 14,893 |
| Apr 8, 2025 | 6,587.00 | 6,782.00 | 6,573.00 | 6,618.50 | 6,618.50 | 36,940 |
| Apr 7, 2025 | 6,192.00 | 6,747.01 | 6,147.45 | 6,404.00 | 6,404.00 | 59,100 |
| Apr 4, 2025 | 6,893.00 | 6,900.00 | 6,575.00 | 6,648.00 | 6,648.00 | 32,571 |
| Apr 3, 2025 | 7,043.00 | 7,073.00 | 6,954.74 | 6,973.50 | 6,973.50 | 17,395 |
| Apr 2, 2025 | 7,193.00 | 7,245.00 | 7,142.74 | 7,247.00 | 7,247.00 | 5,716 |
| Apr 1, 2025 | 7,194.00 | 7,229.00 | 7,134.00 | 7,213.00 | 7,213.00 | 8,587 |
| Mar 31, 2025 | 7,102.00 | 7,121.95 | 7,032.53 | 7,110.00 | 7,110.00 | 13,105 |
| Mar 28, 2025 | 7,280.00 | 7,294.00 | 7,168.00 | 7,164.50 | 7,164.50 | 7,614 |
| Mar 27, 2025 | 7,314.00 | 7,342.65 | 7,271.27 | 7,312.00 | 7,312.00 | 10,417 |
| Mar 26, 2025 | 7,395.00 | 7,404.00 | 7,337.00 | 7,341.00 | 7,341.00 | 2,599 |
| Mar 25, 2025 | 7,401.00 | 7,408.70 | 7,367.64 | 7,385.50 | 7,385.50 | 4,417 |
| Mar 24, 2025 | 7,344.00 | 7,408.00 | 7,292.00 | 7,376.00 | 7,376.00 | 8,934 |
| Mar 21, 2025 | 7,246.00 | 7,252.00 | 7,188.73 | 7,237.00 | 7,237.00 | 4,902 |
| Mar 20, 2025 | 7,302.00 | 7,316.01 | 7,220.85 | 7,262.50 | 7,262.50 | 16,080 |
| Mar 19, 2025 | 7,215.00 | 7,259.00 | 7,189.55 | 7,256.00 | 7,256.00 | 11,189 |
| Mar 18, 2025 | 7,256.00 | 7,297.00 | 7,169.00 | 7,196.00 | 7,196.00 | 10,998 |
| Mar 17, 2025 | 7,187.00 | 7,267.00 | 7,175.00 | 7,237.50 | 7,237.50 | 20,716 |
| Mar 14, 2025 | 7,132.00 | 7,211.70 | 7,116.00 | 7,196.00 | 7,196.00 | 5,478 |
| Mar 13, 2025 | 7,130.00 | 7,170.00 | 7,093.75 | 7,089.00 | 7,089.00 | 8,856 |
| Mar 12, 2025 | 7,164.00 | 7,251.16 | 7,109.00 | 7,186.00 | 7,186.00 | 18,099 |
| Mar 11, 2025 | 7,204.00 | 7,226.00 | 7,100.00 | 7,129.50 | 7,129.50 | 22,228 |
| Mar 10, 2025 | 7,340.00 | 7,351.00 | 7,217.00 | 7,229.50 | 7,229.50 | 35,375 |
| Mar 7, 2025 | 7,361.00 | 7,388.00 | 7,278.00 | 7,281.50 | 7,281.50 | 10,832 |
| Mar 6, 2025 | 7,420.00 | 7,452.00 | 7,360.00 | 7,417.00 | 7,417.00 | 11,551 |
| Mar 5, 2025 | 7,433.00 | 7,464.00 | 7,356.00 | 7,356.00 | 7,356.00 | 12,874 |
| Mar 4, 2025 | 7,493.00 | 7,503.00 | 7,334.30 | 7,356.00 | 7,356.00 | 38,294 |
| Mar 3, 2025 | 7,622.00 | 7,656.27 | 7,580.00 | 7,592.50 | 7,592.50 | 25,021 |
| Feb 28, 2025 | 7,519.00 | 7,543.00 | 7,496.30 | 7,512.50 | 7,512.50 | 7,031 |
| Feb 27, 2025 | 7,645.00 | 7,671.30 | 7,579.25 | 7,628.00 | 7,628.00 | 3,739 |
| Feb 26, 2025 | 7,646.00 | 7,682.00 | 7,639.00 | 7,673.50 | 7,673.50 | 27,336 |
| Feb 25, 2025 | 7,650.00 | 7,660.80 | 7,568.00 | 7,568.00 | 7,568.00 | 11,634 |
| Feb 24, 2025 | 7,719.00 | 7,741.00 | 7,647.00 | 7,690.00 | 7,690.00 | 10,426 |
| Feb 21, 2025 | 7,816.00 | 7,831.00 | 7,771.70 | 7,778.00 | 7,778.00 | 2,273 |
| Feb 20, 2025 | 7,845.00 | 7,845.00 | 7,783.00 | 7,797.00 | 7,797.00 | 4,979 |
| Feb 19, 2025 | 7,823.00 | 7,840.00 | 7,812.30 | 7,831.00 | 7,831.00 | 2,971 |
| Feb 18, 2025 | 7,838.00 | 7,845.00 | 7,806.00 | 7,820.50 | 7,820.50 | 9,767 |
| Feb 17, 2025 | 7,822.00 | 7,833.00 | 7,817.00 | 7,829.00 | 7,829.00 | 3,384 |
| Feb 14, 2025 | 7,826.00 | 7,826.00 | 7,800.65 | 7,814.00 | 7,814.00 | 8,173 |
| Feb 13, 2025 | 7,743.00 | 7,787.00 | 7,715.00 | 7,781.00 | 7,781.00 | 6,159 |
| Feb 12, 2025 | 7,756.00 | 7,758.00 | 7,668.00 | 7,697.00 | 7,697.00 | 7,590 |
| Feb 11, 2025 | 7,729.00 | 7,752.78 | 7,716.00 | 7,746.50 | 7,746.50 | 5,267 |
| Feb 10, 2025 | 7,720.00 | 7,753.95 | 7,719.00 | 7,743.00 | 7,743.00 | 5,197 |
| Feb 7, 2025 | 7,771.00 | 7,790.00 | 7,714.69 | 7,719.00 | 7,719.00 | 5,496 |
| Feb 6, 2025 | 7,755.00 | 7,766.00 | 7,745.00 | 7,759.50 | 7,759.50 | 10,333 |
| Feb 5, 2025 | 7,674.00 | 7,702.00 | 7,665.00 | 7,705.00 | 7,705.00 | 2,528 |
| Feb 4, 2025 | 7,655.00 | 7,710.21 | 7,627.00 | 7,713.00 | 7,713.00 | 11,164 |
| Feb 3, 2025 | 7,578.00 | 7,673.00 | 7,564.11 | 7,660.50 | 7,660.50 | 16,560 |
| Jan 31, 2025 | 7,780.00 | 7,813.00 | 7,775.00 | 7,804.50 | 7,804.50 | 4,571 |
| Jan 30, 2025 | 7,749.00 | 7,763.00 | 7,707.00 | 7,720.00 | 7,720.00 | 7,037 |
| Jan 29, 2025 | 7,757.00 | 7,761.00 | 7,723.00 | 7,721.50 | 7,721.50 | 17,766 |
| Jan 28, 2025 | 7,685.00 | 7,733.25 | 7,655.00 | 7,707.00 | 7,707.00 | 38,006 |
| Jan 27, 2025 | 7,667.00 | 7,684.00 | 7,581.00 | 7,647.00 | 7,647.00 | 30,128 |
| Jan 24, 2025 | 7,802.00 | 7,825.65 | 7,799.80 | 7,815.00 | 7,815.00 | 6,808 |
| Jan 23, 2025 | 7,750.00 | 7,791.00 | 7,750.00 | 7,787.00 | 7,787.00 | 11,671 |
| Jan 22, 2025 | 7,758.00 | 7,776.00 | 7,744.65 | 7,778.50 | 7,778.50 | 28,998 |
| Jan 21, 2025 | 7,696.00 | 7,707.00 | 7,632.00 | 7,703.00 | 7,703.00 | 16,440 |
| Jan 20, 2025 | 7,658.00 | 7,698.00 | 7,642.00 | 7,685.00 | 7,685.00 | 32,063 |
| Jan 17, 2025 | 7,589.00 | 7,670.00 | 7,586.30 | 7,665.50 | 7,665.50 | 14,801 |
| Jan 16, 2025 | 7,644.00 | 7,644.00 | 7,574.00 | 7,592.00 | 7,592.00 | 27,619 |
| Jan 15, 2025 | 7,456.00 | 7,589.00 | 7,449.00 | 7,564.50 | 7,564.50 | 12,998 |
| Jan 14, 2025 | 7,474.00 | 7,490.91 | 7,426.00 | 7,433.50 | 7,433.50 | 44,089 |
| Jan 13, 2025 | 7,397.00 | 7,408.70 | 7,357.00 | 7,383.50 | 7,383.50 | 18,293 |
| Jan 10, 2025 | 7,530.00 | 7,548.75 | 7,421.75 | 7,423.50 | 7,423.50 | 6,104 |
| Jan 9, 2025 | 7,534.00 | 7,547.34 | 7,516.44 | 7,531.00 | 7,531.00 | 18,000 |
| Jan 8, 2025 | 7,551.00 | 7,567.00 | 7,508.00 | 7,532.00 | 7,532.00 | 10,953 |
| Jan 7, 2025 | 7,620.00 | 7,646.29 | 7,569.00 | 7,595.00 | 7,595.00 | 9,663 |
| Jan 6, 2025 | 7,588.00 | 7,676.00 | 7,586.74 | 7,676.50 | 7,676.50 | 16,461 |
| Jan 3, 2025 | 7,498.00 | 7,548.00 | 7,498.00 | 7,548.00 | 7,548.00 | 14,058 |
| Jan 2, 2025 | 7,549.00 | 7,585.36 | 7,499.00 | 7,525.00 | 7,525.00 | 13,059 |
| Dec 31, 2024 | 7,564.00 | 7,570.00 | 7,531.00 | 7,563.50 | 7,563.50 | 1,515 |
| Dec 30, 2024 | 7,598.00 | 7,606.40 | 7,493.00 | 7,529.00 | 7,529.00 | 7,446 |
| Dec 27, 2024 | 7,677.00 | 7,761.00 | 7,588.93 | 7,612.00 | 7,612.00 | 8,983 |
| Dec 24, 2024 | 7,628.00 | 7,633.00 | 7,615.60 | 7,627.00 | 7,627.00 | 8,399 |
| Dec 23, 2024 | 7,602.00 | 7,605.00 | 7,533.00 | 7,563.50 | 7,563.50 | 20,879 |
| Dec 20, 2024 | 7,463.00 | 7,584.00 | 7,393.00 | 7,583.00 | 7,583.00 | 8,331 |
| Dec 19, 2024 | 7,513.00 | 7,558.00 | 7,501.60 | 7,534.00 | 7,534.00 | 16,810 |
| Dec 18, 2024 | 7,718.00 | 7,737.65 | 7,709.10 | 7,726.00 | 7,726.00 | 4,632 |
| Dec 17, 2024 | 7,725.00 | 7,731.00 | 7,690.00 | 7,721.00 | 7,721.00 | 6,360 |
| Dec 16, 2024 | 7,720.00 | 7,746.00 | 7,716.00 | 7,742.00 | 7,742.00 | 134,271 |
| Dec 13, 2024 | 7,733.00 | 7,748.00 | 7,698.57 | 7,704.50 | 7,704.50 | 8,381 |
| Dec 12, 2024 | 7,746.00 | 7,750.00 | 7,730.02 | 7,748.50 | 7,748.50 | 15,783 |
| Dec 11, 2024 | 7,700.00 | 7,751.00 | 7,698.00 | 7,751.00 | 7,751.00 | 6,162 |
| Dec 10, 2024 | 7,719.00 | 7,729.00 | 7,708.90 | 7,720.00 | 7,720.00 | 40,749 |
| Dec 9, 2024 | 7,771.00 | 7,776.00 | 7,726.20 | 7,733.00 | 7,733.00 | 9,326 |
| Dec 6, 2024 | 7,756.00 | 7,809.00 | 7,736.00 | 7,762.00 | 7,762.00 | 27,836 |
| Dec 5, 2024 | 7,767.00 | 7,786.00 | 7,748.00 | 7,760.50 | 7,760.50 | 7,451 |
| Dec 4, 2024 | 7,722.00 | 7,742.00 | 7,717.00 | 7,739.50 | 7,739.50 | 38,861 |
| Dec 3, 2024 | 7,710.00 | 7,748.00 | 7,694.00 | 7,702.50 | 7,702.50 | 8,090 |
| Dec 2, 2024 | 7,676.00 | 7,740.00 | 7,672.90 | 7,701.50 | 7,701.50 | 32,542 |
| Nov 29, 2024 | 7,663.00 | 7,698.00 | 7,655.00 | 7,682.00 | 7,682.00 | 5,042 |
| Nov 28, 2024 | 7,669.00 | 7,686.00 | 7,648.00 | 7,664.00 | 7,664.00 | 32,437 |
| Nov 27, 2024 | 7,630.00 | 7,683.00 | 7,630.00 | 7,639.00 | 7,639.00 | 15,343 |
| Nov 26, 2024 | 7,658.00 | 7,658.00 | 7,614.00 | 7,651.00 | 7,651.00 | 4,214 |
| Nov 25, 2024 | 7,640.00 | 7,667.04 | 7,626.00 | 7,631.50 | 7,631.50 | 23,535 |
| Nov 22, 2024 | 7,583.00 | 7,615.00 | 7,543.00 | 7,591.00 | 7,591.00 | 10,747 |
| Nov 21, 2024 | 7,516.00 | 7,576.00 | 7,497.00 | 7,566.50 | 7,566.50 | 9,785 |
| Nov 20, 2024 | 7,547.00 | 7,555.37 | 7,455.65 | 7,474.00 | 7,474.00 | 37,078 |
| Nov 19, 2024 | 7,513.00 | 7,519.00 | 7,426.00 | 7,511.00 | 7,511.00 | 3,166 |
| Nov 18, 2024 | 7,462.00 | 7,530.00 | 7,459.00 | 7,530.00 | 7,530.00 | 10,669 |
| Nov 15, 2024 | 7,536.00 | 7,562.00 | 7,481.00 | 7,481.00 | 7,481.00 | 5,996 |
| Nov 14, 2024 | 7,632.00 | 7,645.00 | 7,608.00 | 7,609.50 | 7,609.50 | 14,408 |
| Nov 13, 2024 | 7,597.00 | 7,641.00 | 7,597.00 | 7,633.00 | 7,633.00 | 39,536 |
| Nov 12, 2024 | 7,629.00 | 7,648.00 | 7,603.95 | 7,622.50 | 7,622.50 | 6,967 |
| Nov 11, 2024 | 7,650.00 | 7,670.90 | 7,642.71 | 7,646.50 | 7,646.50 | 13,297 |
| Nov 8, 2024 | 7,612.00 | 7,636.00 | 7,592.00 | 7,631.50 | 7,631.50 | 44,009 |
| Nov 7, 2024 | 7,554.00 | 7,596.00 | 7,554.00 | 7,591.00 | 7,591.00 | 46,290 |
| Nov 6, 2024 | 7,495.00 | 7,558.00 | 7,474.00 | 7,510.50 | 7,510.50 | 38,395 |
| Nov 5, 2024 | 7,283.00 | 7,340.59 | 7,274.23 | 7,336.00 | 7,336.00 | 5,956 |
| Nov 4, 2024 | 7,302.00 | 7,315.00 | 7,275.00 | 7,283.00 | 7,283.00 | 10,143 |
| Nov 1, 2024 | 7,284.00 | 7,349.00 | 7,281.75 | 7,319.50 | 7,319.50 | 10,097 |
| Oct 31, 2024 | 7,349.00 | 7,383.00 | 7,283.00 | 7,300.00 | 7,300.00 | 18,665 |
| Oct 30, 2024 | 7,450.00 | 7,475.00 | 7,420.00 | 7,443.50 | 7,443.50 | 3,602 |
| Oct 29, 2024 | 7,426.00 | 7,432.73 | 7,393.00 | 7,426.00 | 7,426.00 | 6,913 |
| Oct 28, 2024 | 7,432.00 | 7,464.00 | 7,423.00 | 7,427.50 | 7,427.50 | 16,792 |
| Oct 25, 2024 | 7,402.00 | 7,481.00 | 7,402.00 | 7,439.00 | 7,439.00 | 2,476 |
| Oct 24, 2024 | 7,412.00 | 7,428.00 | 7,393.00 | 7,395.50 | 7,395.50 | 14,019 |
| Oct 23, 2024 | 7,452.00 | 7,453.29 | 7,397.00 | 7,395.50 | 7,395.50 | 1,200 |
| Oct 22, 2024 | 7,439.00 | 7,450.00 | 7,383.00 | 7,436.00 | 7,436.00 | 11,532 |
| Oct 21, 2024 | 7,466.00 | 7,472.00 | 7,422.00 | 7,421.00 | 7,421.00 | 5,087 |
| Oct 18, 2024 | 7,451.00 | 7,470.00 | 7,440.00 | 7,468.50 | 7,468.50 | 4,916 |
| Oct 17, 2024 | 7,448.00 | 7,491.00 | 7,447.00 | 7,464.50 | 7,464.50 | 3,154 |
| Oct 16, 2024 | 7,411.00 | 7,426.35 | 7,391.00 | 7,417.50 | 7,417.50 | 5,165 |
| Oct 15, 2024 | 7,472.00 | 7,476.77 | 7,433.07 | 7,440.00 | 7,440.00 | 13,834 |
| Oct 14, 2024 | 7,397.00 | 7,459.00 | 7,393.00 | 7,445.00 | 7,445.00 | 6,593 |
| Oct 11, 2024 | 7,362.00 | 7,406.00 | 7,345.10 | 7,396.50 | 7,396.50 | 5,947 |
| Oct 10, 2024 | 7,352.00 | 7,388.00 | 7,338.00 | 7,362.50 | 7,362.50 | 2,380 |
| Oct 9, 2024 | 7,303.00 | 7,357.60 | 7,268.00 | 7,339.00 | 7,339.00 | 2,591 |
| Oct 8, 2024 | 7,249.00 | 7,328.05 | 7,243.39 | 7,301.00 | 7,301.00 | 7,003 |
| Oct 7, 2024 | 7,291.00 | 7,316.00 | 7,275.80 | 7,300.00 | 7,300.00 | 9,300 |
| Oct 4, 2024 | 7,263.00 | 7,317.75 | 7,248.30 | 7,260.00 | 7,260.00 | 5,949 |
| Oct 3, 2024 | 7,235.00 | 7,278.65 | 7,231.00 | 7,249.50 | 7,249.50 | 5,458 |
| Oct 2, 2024 | 7,254.00 | 7,280.00 | 7,223.00 | 7,271.00 | 7,271.00 | 3,816 |
| Oct 1, 2024 | 7,328.00 | 7,334.00 | 7,228.00 | 7,252.00 | 7,252.00 | 3,119 |
| Sep 30, 2024 | 7,298.00 | 7,309.00 | 7,277.45 | 7,300.00 | 7,300.00 | 4,561 |
| Sep 27, 2024 | 7,310.00 | 7,363.05 | 7,303.90 | 7,324.00 | 7,324.00 | 16,492 |
| Sep 26, 2024 | 7,340.00 | 7,353.02 | 7,294.29 | 7,302.50 | 7,302.50 | 10,959 |
| Sep 25, 2024 | 7,306.00 | 7,330.30 | 7,276.48 | 7,292.50 | 7,292.50 | 6,955 |
| Sep 24, 2024 | 7,297.00 | 7,301.15 | 7,259.80 | 7,281.00 | 7,281.00 | 11,608 |
| Sep 23, 2024 | 7,272.00 | 7,324.55 | 7,245.00 | 7,284.00 | 7,284.00 | 30,282 |
| Sep 20, 2024 | 7,268.00 | 7,283.45 | 7,230.00 | 7,233.00 | 7,233.00 | 1,889 |
| Sep 19, 2024 | 7,230.00 | 7,286.75 | 7,213.00 | 7,272.00 | 7,272.00 | 10,752 |
| Sep 18, 2024 | 7,188.00 | 7,188.70 | 7,164.00 | 7,170.00 | 7,170.00 | 3,182 |
| Sep 17, 2024 | 7,179.00 | 7,209.20 | 7,177.56 | 7,201.00 | 7,201.00 | 3,876 |
| Sep 16, 2024 | 7,155.00 | 7,169.00 | 7,148.00 | 7,146.50 | 7,146.50 | 3,472 |
| Sep 13, 2024 | 7,128.00 | 7,165.00 | 7,125.00 | 7,158.50 | 7,158.50 | 9,007 |
| Sep 12, 2024 | 7,087.00 | 7,094.00 | 7,046.00 | 7,075.00 | 7,075.00 | 15,355 |
| Sep 11, 2024 | 6,975.00 | 6,993.00 | 6,889.00 | 6,916.00 | 6,916.00 | 8,759 |
| Sep 10, 2024 | 6,951.00 | 6,983.00 | 6,942.00 | 6,974.00 | 6,974.00 | 9,437 |
| Sep 9, 2024 | 6,919.00 | 6,963.40 | 6,912.35 | 6,932.50 | 6,932.50 | 3,170 |
| Sep 6, 2024 | 6,953.00 | 7,021.49 | 6,893.53 | 6,900.00 | 6,900.00 | 7,051 |
| Sep 5, 2024 | 7,024.00 | 7,057.00 | 6,986.00 | 6,986.00 | 6,986.00 | 6,189 |
| Sep 4, 2024 | 7,011.00 | 7,054.00 | 6,986.00 | 7,037.00 | 7,037.00 | 2,646 |
| Sep 3, 2024 | 7,185.00 | 7,187.00 | 7,073.00 | 7,089.50 | 7,089.50 | 14,492 |
| Sep 2, 2024 | 7,165.00 | 7,188.00 | 7,157.00 | 7,184.00 | 7,184.00 | 2,040 |
| Aug 30, 2024 | 7,142.00 | 7,188.00 | 7,121.00 | 7,121.00 | 7,121.00 | 7,988 |
| Aug 29, 2024 | 7,119.00 | 7,200.00 | 7,105.00 | 7,166.00 | 7,166.00 | 11,295 |
| Aug 28, 2024 | 7,157.00 | 7,166.00 | 7,109.09 | 7,114.00 | 7,114.00 | 3,253 |
| Aug 27, 2024 | 7,148.00 | 7,163.00 | 7,119.00 | 7,147.50 | 7,147.50 | 5,376 |
| Aug 23, 2024 | 7,117.00 | 7,194.00 | 7,103.59 | 7,160.00 | 7,160.00 | 17,987 |
| Aug 22, 2024 | 7,160.00 | 7,177.70 | 7,131.00 | 7,132.00 | 7,132.00 | 4,509 |
| Aug 21, 2024 | 7,125.00 | 7,181.00 | 7,119.00 | 7,142.50 | 7,142.50 | 11,960 |
| Aug 20, 2024 | 7,135.00 | 7,148.87 | 7,115.00 | 7,112.50 | 7,112.50 | 6,522 |
| Aug 19, 2024 | 7,063.00 | 7,115.00 | 7,053.85 | 7,095.00 | 7,095.00 | 6,090 |
| Aug 16, 2024 | 7,065.00 | 7,079.00 | 7,014.00 | 7,045.50 | 7,045.50 | 5,640 |
| Aug 15, 2024 | 6,953.00 | 7,048.00 | 6,942.00 | 7,033.50 | 7,033.50 | 6,290 |
| Aug 14, 2024 | 6,917.00 | 6,921.68 | 6,900.40 | 6,928.00 | 6,928.00 | 7,136 |
| Aug 13, 2024 | 6,833.00 | 6,858.00 | 6,801.00 | 6,868.00 | 6,868.00 | 3,114 |
| Aug 12, 2024 | 6,801.00 | 6,826.00 | 6,778.00 | 6,794.00 | 6,794.00 | 2,975 |
| Aug 9, 2024 | 6,760.00 | 6,803.00 | 6,747.00 | 6,769.00 | 6,769.00 | 9,942 |
| Aug 8, 2024 | 6,627.00 | 6,736.00 | 6,586.75 | 6,730.50 | 6,730.50 | 8,727 |
| Aug 7, 2024 | 6,677.00 | 6,779.00 | 6,677.00 | 6,755.00 | 6,755.00 | 13,512 |
| Aug 6, 2024 | 6,661.00 | 6,716.00 | 6,606.47 | 6,658.00 | 6,658.00 | 39,475 |
| Aug 5, 2024 | 6,609.00 | 6,660.15 | 6,455.10 | 6,624.00 | 6,624.00 | 23,336 |
| Aug 2, 2024 | 6,836.00 | 6,864.00 | 6,745.00 | 6,748.50 | 6,748.50 | 15,065 |
| Aug 1, 2024 | 7,043.00 | 7,067.00 | 6,984.00 | 6,969.50 | 6,969.50 | 287,412 |
| Jul 31, 2024 | 6,968.00 | 7,029.95 | 6,958.00 | 7,027.00 | 7,027.00 | 7,586 |
| Jul 30, 2024 | 6,957.00 | 6,976.00 | 6,908.35 | 6,915.00 | 6,915.00 | 3,708 |
| Jul 29, 2024 | 6,973.00 | 6,991.00 | 6,936.00 | 6,939.50 | 6,939.50 | 7,423 |
| Jul 26, 2024 | 6,904.00 | 6,943.27 | 6,895.13 | 6,932.00 | 6,932.00 | 9,610 |
| Jul 25, 2024 | 6,923.00 | 6,953.00 | 6,878.00 | 6,933.50 | 6,933.50 | 7,048 |
| Jul 24, 2024 | 7,014.00 | 7,028.00 | 6,947.00 | 6,952.00 | 6,952.00 | 6,828 |
| Jul 23, 2024 | 7,064.00 | 7,093.00 | 7,047.88 | 7,093.00 | 7,093.00 | 3,166 |
| Jul 22, 2024 | 7,018.00 | 7,074.00 | 7,017.00 | 7,038.00 | 7,038.00 | 4,800 |
| Jul 19, 2024 | 7,035.00 | 7,058.00 | 7,011.00 | 7,011.00 | 7,011.00 | 2,566 |
| Jul 18, 2024 | 7,128.00 | 7,135.00 | 7,061.00 | 7,061.00 | 7,061.00 | 1,560 |
| Jul 17, 2024 | 7,172.00 | 7,173.66 | 7,076.00 | 7,117.00 | 7,117.00 | 6,403 |
| Jul 16, 2024 | 7,152.00 | 7,194.95 | 7,151.00 | 7,184.00 | 7,184.00 | 6,743 |
| Jul 15, 2024 | 7,160.00 | 7,203.00 | 7,156.00 | 7,186.00 | 7,186.00 | 2,515 |
| Jul 12, 2024 | 7,111.00 | 7,164.85 | 7,079.00 | 7,175.50 | 7,175.50 | 4,443 |
| Jul 11, 2024 | 7,155.00 | 7,183.94 | 7,104.00 | 7,103.50 | 7,103.50 | 12,149 |
| Jul 10, 2024 | 7,094.00 | 7,113.22 | 7,091.00 | 7,112.50 | 7,112.50 | 11,080 |
| Jul 9, 2024 | 7,098.00 | 7,101.00 | 7,088.00 | 7,089.00 | 7,089.00 | 3,927 |
| Jul 8, 2024 | 7,083.00 | 7,123.00 | 7,064.95 | 7,080.00 | 7,080.00 | 3,867 |
| Jul 5, 2024 | 7,042.00 | 7,078.00 | 7,029.00 | 7,055.00 | 7,055.00 | 2,740 |
| Jul 4, 2024 | 7,039.00 | 7,045.00 | 7,030.00 | 7,031.50 | 7,031.50 | 4,050 |
| Jul 3, 2024 | 7,002.00 | 7,016.00 | 6,992.00 | 7,012.00 | 7,012.00 | 3,691 |
| Jul 2, 2024 | 6,936.00 | 6,967.00 | 6,924.95 | 6,960.00 | 6,960.00 | 1,837 |
| Jul 1, 2024 | 6,958.00 | 6,967.00 | 6,925.00 | 6,942.50 | 6,942.50 | 2,947 |
| Jun 28, 2024 | 6,985.00 | 7,021.00 | 6,983.00 | 6,992.00 | 6,992.00 | 1,016 |
| Jun 27, 2024 | 6,955.00 | 6,981.00 | 6,946.00 | 6,957.00 | 6,957.00 | 2,793 |
| Jun 26, 2024 | 6,966.00 | 6,982.00 | 6,919.73 | 6,942.00 | 6,942.00 | 3,959 |
| Jun 25, 2024 | 6,933.00 | 6,944.00 | 6,919.73 | 6,940.50 | 6,940.50 | 8,022 |
| Jun 24, 2024 | 6,955.00 | 6,996.00 | 6,939.30 | 6,968.00 | 6,968.00 | 4,011 |
| Jun 21, 2024 | 6,973.00 | 6,973.00 | 6,940.00 | 6,944.00 | 6,944.00 | 3,683 |
| Jun 20, 2024 | 6,993.00 | 7,018.29 | 6,970.55 | 6,987.00 | 6,987.00 | 4,396 |
| Jun 19, 2024 | 6,988.00 | 6,988.00 | 6,968.06 | 6,973.00 | 6,973.00 | 4,039 |
| Jun 18, 2024 | 6,962.00 | 6,978.85 | 6,931.00 | 6,958.00 | 6,958.00 | 2,925 |
| Jun 17, 2024 | 6,899.00 | 6,915.00 | 6,872.00 | 6,910.00 | 6,910.00 | 2,768 |
| Jun 14, 2024 | 6,901.00 | 6,920.00 | 6,860.00 | 6,885.50 | 6,885.50 | 3,207 |
| Jun 13, 2024 | 6,907.00 | 6,912.11 | 6,868.00 | 6,882.00 | 6,882.00 | 2,885 |
| Jun 12, 2024 | 6,835.00 | 6,920.00 | 6,797.00 | 6,909.00 | 6,909.00 | 5,527 |
| Jun 11, 2024 | 6,803.00 | 6,811.64 | 6,764.35 | 6,801.00 | 6,801.00 | 3,872 |
| Jun 10, 2024 | 6,776.00 | 6,795.00 | 6,767.00 | 6,797.50 | 6,797.50 | 4,231 |
| Jun 7, 2024 | 6,812.00 | 6,834.00 | 6,756.00 | 6,804.50 | 6,804.50 | 4,895 |
| Jun 6, 2024 | 6,801.00 | 6,811.00 | 6,763.00 | 6,799.00 | 6,799.00 | 4,367 |
| Jun 5, 2024 | 6,727.00 | 6,762.00 | 6,726.77 | 6,762.00 | 6,762.00 | 1,579 |
| Jun 4, 2024 | 6,703.00 | 6,712.00 | 6,671.00 | 6,685.50 | 6,685.50 | 4,003 |
| Jun 3, 2024 | 6,714.00 | 6,731.92 | 6,690.00 | 6,690.00 | 6,690.00 | 9,518 |
| May 31, 2024 | 6,634.00 | 6,713.00 | 6,623.00 | 6,620.50 | 6,620.50 | 2,433 |
| May 30, 2024 | 6,668.00 | 6,692.00 | 6,646.00 | 6,673.00 | 6,673.00 | 3,990 |
| May 29, 2024 | 6,715.00 | 6,726.81 | 6,683.00 | 6,697.50 | 6,697.50 | 10,431 |
| May 28, 2024 | 6,750.00 | 6,778.00 | 6,706.80 | 6,732.00 | 6,732.00 | 6,754 |
| May 24, 2024 | 6,720.00 | 6,739.00 | 6,688.00 | 6,741.00 | 6,741.00 | 1,537 |
| May 23, 2024 | 6,772.00 | 6,806.00 | 6,737.00 | 6,768.00 | 6,768.00 | 1,524 |
| May 22, 2024 | 6,749.00 | 6,784.00 | 6,745.10 | 6,758.50 | 6,758.50 | 2,061 |
| May 21, 2024 | 6,738.60 | 6,773.00 | 6,731.00 | 6,750.00 | 6,750.00 | 1,442 |
| May 20, 2024 | 6,748.00 | 6,780.00 | 6,734.00 | 6,762.50 | 6,762.50 | 3,178 |
| May 17, 2024 | 6,731.00 | 6,743.00 | 6,715.81 | 6,726.50 | 6,726.50 | 1,357 |
| May 16, 2024 | 6,745.00 | 6,819.00 | 6,637.00 | 6,752.00 | 6,752.00 | 4,827 |
| May 15, 2024 | 6,726.00 | 6,726.00 | 6,657.00 | 6,722.50 | 6,722.50 | 3,116 |
| May 14, 2024 | 6,637.00 | 6,649.00 | 6,617.15 | 6,649.00 | 6,649.00 | 5,635 |
| May 13, 2024 | 6,626.00 | 6,671.58 | 6,626.00 | 6,640.00 | 6,640.00 | 1,655 |
| May 10, 2024 | 6,648.00 | 6,664.00 | 6,612.00 | 6,622.50 | 6,622.50 | 4,534 |
| May 9, 2024 | 6,593.00 | 6,691.72 | 6,544.00 | 6,605.50 | 6,605.50 | 3,787 |
| May 8, 2024 | 6,587.00 | 6,587.00 | 6,557.00 | 6,578.00 | 6,578.00 | 1,975 |
| May 7, 2024 | 6,588.00 | 6,616.00 | 6,564.00 | 6,581.50 | 6,581.50 | 10,089 |
| May 3, 2024 | 6,450.00 | 6,640.69 | 6,438.00 | 6,486.00 | 6,486.00 | 30,699 |
| May 2, 2024 | 6,398.00 | 6,415.23 | 6,370.11 | 6,386.50 | 6,386.50 | 6,031 |
| May 1, 2024 | 6,389.00 | 6,390.00 | 6,356.59 | 6,362.00 | 6,362.00 | 2,059 |
| Apr 30, 2024 | 6,480.00 | 6,496.00 | 6,440.00 | 6,440.00 | 6,440.00 | 2,277 |
| Apr 29, 2024 | 6,484.00 | 6,496.32 | 6,465.00 | 6,473.00 | 6,473.00 | 5,126 |
| Apr 26, 2024 | 6,451.00 | 6,481.95 | 6,446.00 | 6,458.00 | 6,458.00 | 3,310 |
| Apr 25, 2024 | 6,386.00 | 6,403.00 | 6,326.04 | 6,348.00 | 6,348.00 | 2,797 |
| Apr 24, 2024 | 6,458.00 | 6,464.00 | 6,413.28 | 6,420.50 | 6,420.50 | 8,071 |
| Apr 23, 2024 | 6,358.00 | 6,428.00 | 6,356.12 | 6,415.00 | 6,415.00 | 3,393 |
| Apr 22, 2024 | 6,343.00 | 6,350.00 | 6,307.57 | 6,311.00 | 6,311.00 | 9,537 |
| Apr 19, 2024 | 6,318.00 | 6,360.68 | 6,318.00 | 6,325.00 | 6,325.00 | 9,297 |
| Apr 18, 2024 | 6,401.00 | 6,412.93 | 6,335.00 | 6,397.00 | 6,397.00 | 9,417 |
| Apr 17, 2024 | 6,437.00 | 6,460.23 | 6,384.00 | 6,391.50 | 6,391.50 | 4,814 |
Related Tickers
IAU iShares Gold Trust
64.59
+3.13%
GLD SPDR Gold Shares
315.59
+3.09%
GOEX Global X Gold Explorers ETF
43.31
+2.18%
EPI WisdomTree India Earnings Fund
44.91
+1.98%
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
INCO Columbia India Consumer ETF
63.33
+1.30%
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
EPU iShares MSCI Peru ETF
43.48
+0.65%
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
ECH iShares MSCI Chile ETF
30.05
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
USCI United States Commodity Index Fund, LP
69.28
-0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
COPX Global X Copper Miners ETF
36.33
-0.06%
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
CMBS iShares CMBS ETF
47.81
-0.21%
THD iShares MSCI Thailand ETF
52.00
-0.21%
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
AGZ iShares Agency Bond ETF
108.74
-0.26%
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
EWD iShares MSCI Sweden ETF
41.77
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
RAAX VanEck Real Assets ETF
29.60
-0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
JMUB JPMorgan Municipal ETF
49.04
-0.37%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%