LSE - Delayed Quote GBp
IncomeShares Alphabet (GOOG) Options ETP (GOOO.L)
724.75
+9.50
+(1.33%)
At close: May 2 at 4:20:25 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 | 713.00 | 741.50 | 712.75 | 724.75 | 724.75 | 703 |
May 1, 2025 | 714.00 | 718.75 | 687.50 | 715.25 | 715.25 | 679 |
Apr 30, 2025 | 715.50 | 733.75 | 706.00 | 714.25 | 714.25 | 860 |
Apr 29, 2025 | 967.36 | 967.36 | 967.36 | 967.36 | 967.36 | - |
Apr 28, 2025 | 738.75 | 757.50 | 714.50 | 720.25 | 720.25 | 837 |
Apr 25, 2025 | 723.50 | 747.50 | 719.75 | 733.13 | 733.13 | 1,003 |
Apr 24, 2025 | 707.00 | 723.00 | 693.00 | 707.50 | 707.50 | 682 |
Apr 23, 2025 | 703.25 | 715.75 | 693.00 | 702.38 | 702.38 | 774 |
Apr 22, 2025 | 680.75 | 690.25 | 670.75 | 683.00 | 683.00 | 997 |
Apr 17, 2025 | 710.00 | 713.50 | 681.75 | 687.13 | 687.13 | 648 |
Apr 16, 2025 | 706.50 | 714.50 | 693.50 | 710.00 | 710.00 | 741 |
Apr 15, 2025 | 732.75 | 737.25 | 713.75 | 716.00 | 716.00 | 574 |
Apr 14, 2025 | 731.25 | 754.25 | 700.75 | 727.38 | 727.38 | 834 |
Apr 11, 2025 | 716.25 | 734.00 | 692.50 | 711.50 | 711.50 | 672 |
Apr 10, 2025 | 721.50 | 733.75 | 709.00 | 711.13 | 711.13 | 475 |
Apr 9, 2025 | 672.25 | 698.75 | 662.50 | 681.25 | 681.25 | 647 |
Apr 8, 2025 | 699.25 | 715.75 | 690.50 | 701.63 | 701.63 | 966 |
Apr 7, 2025 | 636.75 | 704.00 | 635.75 | 675.88 | 675.88 | 1,526 |
Apr 4, 2025 | 686.25 | 704.25 | 659.00 | 683.88 | 683.88 | 497 |
Apr 3, 2025 | 695.50 | 706.00 | 673.00 | 687.75 | 687.75 | 585 |
Apr 2, 2025 | 723.25 | 737.00 | 706.25 | 716.63 | 716.63 | 187 |
Apr 1, 2025 | 8.4573 Dividend | |||||
Apr 1, 2025 | 714.25 | 720.75 | 704.50 | 721.13 | 721.13 | 147 |
Mar 31, 2025 | 725.50 | 729.25 | 683.00 | 708.88 | 708.79 | 753 |
Mar 28, 2025 | 751.50 | 757.25 | 721.75 | 722.13 | 722.04 | 602 |
Mar 27, 2025 | 772.50 | 774.00 | 748.75 | 757.00 | 756.91 | 218 |
Mar 26, 2025 | 795.75 | 807.75 | 772.25 | 779.38 | 779.28 | 469 |
Mar 25, 2025 | 780.50 | 793.50 | 772.75 | 782.13 | 782.03 | 315 |
Mar 24, 2025 | 771.00 | 792.00 | 745.75 | 774.75 | 774.66 | 793 |
Mar 21, 2025 | 759.00 | 773.50 | 744.25 | 758.50 | 758.41 | 1,742 |
Mar 20, 2025 | 767.50 | 770.25 | 749.75 | 751.63 | 751.54 | 585 |
Mar 19, 2025 | 746.50 | 771.50 | 738.50 | 752.88 | 752.79 | 621 |
Mar 18, 2025 | 762.50 | 766.25 | 728.25 | 739.38 | 739.29 | 670 |
Mar 17, 2025 | 764.50 | 784.50 | 753.00 | 758.13 | 758.03 | 336 |
Mar 14, 2025 | 763.25 | 780.25 | 735.00 | 761.25 | 761.16 | 433 |
Mar 13, 2025 | 762.75 | 778.50 | 745.50 | 752.88 | 752.79 | 440 |
Mar 12, 2025 | 774.75 | 776.50 | 755.50 | 764.13 | 764.03 | 291 |
Mar 11, 2025 | 772.25 | 774.75 | 756.75 | 756.38 | 756.28 | 107 |
Mar 10, 2025 | 800.75 | 804.25 | 757.50 | 767.75 | 767.66 | 232 |
Mar 7, 2025 | 800.50 | 801.75 | 761.50 | 788.50 | 788.41 | 1,055 |
Mar 6, 2025 | 799.50 | 807.25 | 782.75 | 802.00 | 801.90 | 97 |
Mar 5, 2025 | 800.75 | 821.25 | 778.25 | 784.63 | 784.53 | 970 |
Mar 4, 2025 | 788.50 | 789.00 | 768.50 | 782.38 | 782.28 | 429 |
Mar 3, 2025 | 15.747399 Dividend | |||||
Mar 3, 2025 | 811.75 | 811.75 | 790.75 | 795.38 | 795.28 | 187 |
Feb 28, 2025 | 815.00 | 817.25 | 800.25 | 808.13 | 807.87 | 284 |
Feb 27, 2025 | 832.25 | 841.75 | 808.00 | 821.25 | 820.99 | 361 |
Feb 26, 2025 | 848.75 | 851.25 | 832.25 | 835.50 | 835.24 | 324 |
Feb 25, 2025 | 859.75 | 859.75 | 833.50 | 838.00 | 837.74 | 62 |
Feb 24, 2025 | 864.00 | 878.75 | 854.75 | 863.13 | 862.85 | 375 |
Feb 21, 2025 | 885.50 | 908.00 | 871.50 | 866.75 | 866.48 | 308 |
Feb 20, 2025 | 888.00 | 890.75 | 878.25 | 878.00 | 877.72 | 431 |
Feb 19, 2025 | 873.00 | 912.50 | 872.75 | 884.63 | 884.35 | 862 |
Feb 18, 2025 | 891.75 | 909.25 | 875.75 | 878.50 | 878.22 | 1,055 |
Feb 17, 2025 | 877.25 | 897.75 | 877.00 | 878.25 | 877.97 | 1,023 |
Feb 14, 2025 | 896.25 | 915.50 | 875.00 | 883.63 | 883.35 | 868 |
Feb 13, 2025 | 886.75 | 893.00 | 876.75 | 884.00 | 883.72 | 308 |
Feb 12, 2025 | 902.25 | 902.50 | 889.25 | 885.38 | 885.10 | 528 |
Feb 11, 2025 | 911.50 | 911.75 | 891.25 | 896.13 | 895.84 | 138 |
Feb 10, 2025 | 904.25 | 939.75 | 896.25 | 909.38 | 909.09 | 1,033 |
Feb 7, 2025 | 924.00 | 927.75 | 895.25 | 899.25 | 898.97 | 663 |
Feb 6, 2025 | 927.25 | 931.25 | 912.00 | 919.63 | 919.34 | 910 |
Feb 5, 2025 | 909.25 | 927.50 | 899.50 | 909.38 | 909.09 | 877 |
Feb 4, 2025 | 970.00 | 1,001.50 | 956.00 | 970.88 | 970.57 | 763 |
Feb 3, 2025 | 4.2303 Dividend | |||||
Feb 3, 2025 | 970.50 | 997.25 | 958.00 | 968.88 | 968.57 | 862 |
Jan 31, 2025 | 972.25 | 1,006.00 | 959.25 | 977.00 | 976.65 | 1,874 |
Jan 30, 2025 | 948.75 | 986.00 | 940.00 | 951.38 | 951.03 | 938 |
Jan 29, 2025 | 938.00 | 962.75 | 927.00 | 931.50 | 931.17 | 759 |
Jan 28, 2025 | 928.50 | 938.75 | 916.00 | 928.88 | 928.54 | 803 |
Jan 27, 2025 | 928.75 | 941.25 | 906.75 | 927.63 | 927.29 | 1,626 |
Jan 24, 2025 | 951.25 | 963.25 | 940.25 | 947.63 | 947.29 | 1,328 |
Jan 23, 2025 | 961.50 | 970.75 | 947.25 | 961.63 | 961.28 | 509 |
Jan 22, 2025 | 950.50 | 987.50 | 941.50 | 961.50 | 961.16 | 419 |
Jan 21, 2025 | 957.00 | 994.50 | 946.00 | 954.25 | 953.91 | 1,216 |
Jan 20, 2025 | 964.50 | 989.25 | 940.00 | 947.50 | 947.16 | 552 |
Jan 17, 2025 | 944.75 | 961.25 | 931.50 | 951.63 | 951.28 | 777 |
Jan 16, 2025 | 952.50 | 959.00 | 937.25 | 944.63 | 944.29 | 1,435 |
Jan 15, 2025 | 927.75 | 951.25 | 913.75 | 939.50 | 939.16 | 351 |
Jan 14, 2025 | 935.00 | 940.50 | 917.50 | 925.63 | 925.29 | 256 |
Jan 13, 2025 | 932.25 | 936.25 | 916.75 | 919.25 | 918.92 | 709 |
Jan 10, 2025 | 937.00 | 945.50 | 899.00 | 931.38 | 931.04 | 257 |
Jan 9, 2025 | 939.75 | 948.00 | 924.25 | 943.00 | 942.66 | 412 |
Jan 8, 2025 | 934.75 | 938.75 | 914.75 | 929.63 | 929.29 | 315 |
Jan 7, 2025 | 928.50 | 944.25 | 926.25 | 933.25 | 932.92 | 192 |
Jan 6, 2025 | 918.50 | 948.75 | 905.75 | 929.00 | 928.67 | 434 |
Jan 3, 2025 | 909.25 | 945.75 | 907.50 | 907.00 | 906.68 | 203 |
Jan 2, 2025 | 11.3127 Dividend | |||||
Jan 2, 2025 | 902.75 | 917.50 | 897.50 | 907.38 | 907.05 | 478 |
Dec 31, 2024 | 916.25 | 923.00 | 909.50 | 916.25 | 915.81 | 95 |
Dec 30, 2024 | 920.00 | 921.75 | 898.25 | 910.50 | 910.06 | 313 |
Dec 27, 2024 | 934.00 | 937.00 | 902.75 | 911.50 | 911.06 | 237 |
Dec 24, 2024 | 936.75 | 936.75 | 921.50 | 926.88 | 926.43 | 42 |
Dec 23, 2024 | 911.25 | 925.25 | 908.50 | 917.50 | 917.06 | 725 |
Dec 20, 2024 | 899.25 | 906.25 | 877.75 | 902.50 | 902.07 | 260 |
Dec 19, 2024 | 900.00 | 912.25 | 900.00 | 908.13 | 907.69 | 63 |
Dec 18, 2024 | 921.75 | 924.75 | 905.50 | 915.63 | 915.18 | 184 |
Dec 17, 2024 | 928.25 | 933.25 | 928.25 | 922.50 | 922.06 | 10 |
Dec 16, 2024 | 905.50 | 921.75 | 900.75 | 922.75 | 922.31 | 156 |
Dec 13, 2024 | 898.75 | 903.00 | 886.00 | 895.50 | 895.07 | 88 |
Dec 12, 2024 | 887.00 | 899.50 | 882.00 | 890.00 | 889.57 | 210 |
Dec 11, 2024 | 907.75 | 907.75 | 858.75 | 885.50 | 885.07 | 80 |
Dec 10, 2024 | 875.00 | 900.75 | 875.00 | 873.25 | 872.83 | 33 |
Dec 9, 2024 | 848.75 | 848.75 | 839.00 | 847.50 | 847.09 | 54 |
Dec 6, 2024 | 836.00 | 836.50 | 836.00 | 844.38 | 843.97 | 2 |
Dec 5, 2024 | 843.75 | 843.75 | 834.50 | 838.00 | 837.60 | 627 |
Dec 4, 2024 | 828.00 | 840.75 | 828.00 | 838.25 | 837.85 | 20 |
Dec 3, 2024 | 837.00 | 838.25 | 828.00 | 834.63 | 834.22 | 616 |
Dec 2, 2024 | 801.25 | 834.25 | 801.25 | 830.88 | 830.48 | 330 |
Nov 29, 2024 | 827.00 | 828.75 | 811.25 | 821.13 | 820.73 | 11 |
Nov 28, 2024 | 831.75 | 831.75 | 831.75 | 831.75 | 831.35 | 24 |
Nov 27, 2024 | 832.25 | 832.25 | 827.50 | 824.50 | 824.10 | 22 |
Nov 26, 2024 | 826.25 | 828.50 | 826.00 | 831.38 | 830.98 | 214 |
Nov 25, 2024 | 821.00 | 831.50 | 811.25 | 827.00 | 826.60 | 357 |
Nov 22, 2024 | 827.00 | 830.50 | 819.50 | 814.13 | 813.73 | 36 |
Nov 21, 2024 | 859.50 | 859.50 | 808.00 | 808.13 | 807.74 | 21 |
Nov 20, 2024 | 869.75 | 869.75 | 855.25 | 853.25 | 852.84 | 127 |
Nov 19, 2024 | 851.25 | 851.25 | 844.50 | 858.63 | 858.21 | 8 |
Nov 18, 2024 | 857.25 | 857.25 | 848.00 | 848.25 | 847.84 | 7 |
Nov 15, 2024 | 846.25 | 853.50 | 845.00 | 838.25 | 837.85 | 127 |
Nov 14, 2024 | 872.25 | 876.00 | 866.00 | 849.63 | 849.22 | 10 |
Nov 13, 2024 | 878.75 | 878.75 | 877.25 | 870.50 | 870.08 | 72 |
Nov 12, 2024 | 869.75 | 870.50 | 861.00 | 868.25 | 867.83 | 23 |
Nov 11, 2024 | 857.25 | 857.25 | 850.00 | 858.38 | 857.96 | 23 |
Nov 8, 2024 | 853.75 | 854.75 | 851.00 | 848.13 | 847.72 | 4 |
Nov 7, 2024 | 835.75 | 847.00 | 835.75 | 843.50 | 843.09 | 11 |
Nov 6, 2024 | 826.00 | 834.25 | 822.00 | 837.25 | 836.85 | 21 |
Nov 5, 2024 | 809.00 | 809.25 | 800.50 | 804.25 | 803.86 | 220 |
Nov 4, 2024 | 817.00 | 821.25 | 812.50 | 803.88 | 803.49 | 206 |
Nov 1, 2024 | 17.7489 Dividend | |||||
Nov 1, 2024 | 816.75 | 825.00 | 807.75 | 814.13 | 813.73 | 148 |
Oct 31, 2024 | 832.50 | 844.75 | 825.75 | 837.13 | 836.55 | 66 |
Oct 30, 2024 | 824.50 | 826.25 | 819.00 | 836.25 | 835.67 | 36 |
Oct 29, 2024 | 800.75 | 800.75 | 800.00 | 798.38 | 797.82 | 2 |
Oct 28, 2024 | 800.75 | 808.00 | 797.75 | 793.50 | 792.95 | 167 |
Oct 25, 2024 | 778.50 | 796.25 | 778.50 | 790.13 | 789.58 | 46 |
Oct 24, 2024 | 791.75 | 791.75 | 775.00 | 784.00 | 783.46 | 21 |
Oct 23, 2024 | 793.50 | 793.50 | 793.50 | 781.50 | 780.96 | 3 |
Oct 22, 2024 | 778.25 | 785.00 | 778.25 | 787.38 | 786.83 | 29 |
Oct 21, 2024 | 781.50 | 782.25 | 780.50 | 778.13 | 777.59 | 201 |
Oct 18, 2024 | 778.75 | 778.75 | 778.75 | 778.75 | 778.21 | 1 |
Oct 17, 2024 | 793.50 | 795.75 | 793.00 | 781.50 | 780.96 | 42 |
Oct 16, 2024 | 784.00 | 789.75 | 784.00 | 785.50 | 784.96 | 3 |
Oct 15, 2024 | 787.25 | 787.25 | 787.25 | 781.63 | 781.08 | 3 |
Oct 14, 2024 | 779.25 | 786.25 | 769.75 | 779.13 | 778.59 | 182 |
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%