LSE - Delayed Quote USD
iShares Healthcare Innovation UCITS ETF (HEAL.L)
7.42
+0.01
+(0.10%)
At close: June 2 at 4:35:19 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 |
---|---|---|---|---|---|---|
Jun 2, 2025 | 0.00 | 0.00 | 0.00 | 7.42 | 7.42 | 4 |
May 30, 2025 | 7.40 | 7.44 | 7.36 | 7.41 | 7.41 | 28,296 |
May 29, 2025 | 7.41 | 7.43 | 7.36 | 7.40 | 7.40 | 56,917 |
May 28, 2025 | 7.37 | 7.38 | 7.35 | 7.36 | 7.36 | 12,922 |
May 27, 2025 | 7.35 | 7.41 | 7.33 | 7.36 | 7.36 | 89,475 |
May 23, 2025 | 7.26 | 7.31 | 7.18 | 7.24 | 7.24 | 988,892 |
May 22, 2025 | 7.32 | 7.33 | 7.25 | 7.27 | 7.27 | 15,093 |
May 21, 2025 | 7.39 | 7.45 | 7.39 | 7.40 | 7.40 | 70,323 |
May 20, 2025 | 7.37 | 7.40 | 7.35 | 7.40 | 7.40 | 22,597 |
May 19, 2025 | 7.29 | 7.34 | 7.27 | 7.32 | 7.32 | 32,676 |
May 16, 2025 | 7.25 | 7.28 | 7.22 | 7.28 | 7.28 | 90,023 |
May 15, 2025 | 7.16 | 7.16 | 7.10 | 7.16 | 7.16 | 225,636 |
May 14, 2025 | 7.21 | 7.27 | 7.16 | 7.18 | 7.18 | 10,136 |
May 13, 2025 | 7.34 | 7.36 | 7.24 | 7.26 | 7.26 | 118,427 |
May 12, 2025 | 7.23 | 7.32 | 7.14 | 7.32 | 7.32 | 75,032 |
May 9, 2025 | 7.22 | 7.31 | 7.22 | 7.24 | 7.24 | 64,333 |
May 8, 2025 | 7.26 | 7.26 | 7.18 | 7.23 | 7.23 | 17,534 |
May 7, 2025 | 7.26 | 7.27 | 7.21 | 7.21 | 7.21 | 5,082 |
May 6, 2025 | 7.47 | 7.51 | 7.40 | 7.41 | 7.41 | 10,394 |
May 2, 2025 | 7.41 | 7.55 | 7.41 | 7.51 | 7.51 | 30,315 |
May 1, 2025 | 7.49 | 7.49 | 7.34 | 7.41 | 7.41 | 53,800 |
Apr 30, 2025 | 7.41 | 7.42 | 7.32 | 7.36 | 7.36 | 79,204 |
Apr 29, 2025 | 7.34 | 7.38 | 7.30 | 7.38 | 7.38 | 7,109 |
Apr 28, 2025 | 7.27 | 7.34 | 7.24 | 7.28 | 7.28 | 22,414 |
Apr 25, 2025 | 7.28 | 7.28 | 7.20 | 7.24 | 7.24 | 9,685 |
Apr 24, 2025 | 7.13 | 7.25 | 7.13 | 7.24 | 7.24 | 20,372 |
Apr 23, 2025 | 7.14 | 7.27 | 7.14 | 7.20 | 7.20 | 10,136 |
Apr 22, 2025 | 7.07 | 7.09 | 7.00 | 7.06 | 7.06 | 33,848 |
Apr 17, 2025 | 7.06 | 7.06 | 6.97 | 6.99 | 6.99 | 4,502 |
Apr 16, 2025 | 7.03 | 7.07 | 7.01 | 7.06 | 7.06 | 61,287 |
Apr 15, 2025 | 7.07 | 7.10 | 7.05 | 7.07 | 7.07 | 27,479 |
Apr 14, 2025 | 7.00 | 7.07 | 6.99 | 7.06 | 7.06 | 40,367 |
Apr 11, 2025 | 6.80 | 6.82 | 6.74 | 6.76 | 6.76 | 135,327 |
Apr 10, 2025 | 6.99 | 7.03 | 6.70 | 6.70 | 6.70 | 449,937 |
Apr 9, 2025 | 6.56 | 6.65 | 6.43 | 6.45 | 6.45 | 77,100 |
Apr 8, 2025 | 6.87 | 6.97 | 6.81 | 6.82 | 6.82 | 68,526 |
Apr 7, 2025 | 6.55 | 6.85 | 6.50 | 6.66 | 6.66 | 218,851 |
Apr 4, 2025 | 7.21 | 7.21 | 6.86 | 6.94 | 6.94 | 169,135 |
Apr 3, 2025 | 7.17 | 7.29 | 7.17 | 7.24 | 7.24 | 49,535 |
Apr 2, 2025 | 7.25 | 7.31 | 7.18 | 7.31 | 7.31 | 10,146 |
Apr 1, 2025 | 7.39 | 7.41 | 7.30 | 7.35 | 7.35 | 95,583 |
Mar 31, 2025 | 7.37 | 7.40 | 7.26 | 7.31 | 7.31 | 52,105 |
Mar 28, 2025 | 7.46 | 7.49 | 7.40 | 7.41 | 7.41 | 4,710 |
Mar 27, 2025 | 7.49 | 7.53 | 7.47 | 7.51 | 7.51 | 11,476 |
Mar 26, 2025 | 7.58 | 7.58 | 7.47 | 7.47 | 7.47 | 26,423 |
Mar 25, 2025 | 7.65 | 7.68 | 7.59 | 7.59 | 7.59 | 29,079 |
Mar 24, 2025 | 7.66 | 7.68 | 7.61 | 7.64 | 7.64 | 20,199 |
Mar 21, 2025 | 7.59 | 7.59 | 7.53 | 7.59 | 7.59 | 107,585 |
Mar 20, 2025 | 7.66 | 7.68 | 7.60 | 7.61 | 7.61 | 98,317 |
Mar 19, 2025 | 7.60 | 7.64 | 7.60 | 7.63 | 7.63 | 176,590 |
Mar 18, 2025 | 7.68 | 7.70 | 7.61 | 7.63 | 7.63 | 25,653 |
Mar 17, 2025 | 7.57 | 7.68 | 7.55 | 7.66 | 7.66 | 52,299 |
Mar 14, 2025 | 7.51 | 7.59 | 7.51 | 7.57 | 7.57 | 94,428 |
Mar 13, 2025 | 7.53 | 7.57 | 7.49 | 7.51 | 7.51 | 74,975 |
Mar 12, 2025 | 7.57 | 7.64 | 7.53 | 7.59 | 7.59 | 63,775 |
Mar 11, 2025 | 7.61 | 7.64 | 7.49 | 7.49 | 7.49 | 45,386 |
Mar 10, 2025 | 7.75 | 7.75 | 7.63 | 7.67 | 7.67 | 157,633 |
Mar 7, 2025 | 7.75 | 7.77 | 7.70 | 7.70 | 7.70 | 14,236 |
Mar 6, 2025 | 7.81 | 7.82 | 7.73 | 7.81 | 7.81 | 101,646 |
Mar 5, 2025 | 7.75 | 7.78 | 7.72 | 7.74 | 7.74 | 38,220 |
Mar 4, 2025 | 7.73 | 7.73 | 7.62 | 7.64 | 7.64 | 33,850 |
Mar 3, 2025 | 7.78 | 7.83 | 7.78 | 7.79 | 7.79 | 83,254 |
Feb 28, 2025 | 7.71 | 7.75 | 7.70 | 7.70 | 7.70 | 6,807 |
Feb 27, 2025 | 7.87 | 7.87 | 7.78 | 7.82 | 7.82 | 611,498 |
Feb 26, 2025 | 7.87 | 7.91 | 7.84 | 7.89 | 7.89 | 33,358 |
Feb 25, 2025 | 7.89 | 7.94 | 7.78 | 7.78 | 7.78 | 84,057 |
Feb 24, 2025 | 7.91 | 7.94 | 7.89 | 7.91 | 7.91 | 17,597 |
Feb 21, 2025 | 7.93 | 7.95 | 7.91 | 7.93 | 7.93 | 38,510 |
Feb 20, 2025 | 7.89 | 7.93 | 7.87 | 7.93 | 7.93 | 27,583 |
Feb 19, 2025 | 7.88 | 7.90 | 7.84 | 7.89 | 7.89 | 75,736 |
Feb 18, 2025 | 7.89 | 7.91 | 7.88 | 7.88 | 7.88 | 240,011 |
Feb 17, 2025 | 7.88 | 7.91 | 7.86 | 7.90 | 7.90 | 57,733 |
Feb 14, 2025 | 7.89 | 7.92 | 7.88 | 7.89 | 7.89 | 178,601 |
Feb 13, 2025 | 7.82 | 7.86 | 7.80 | 7.82 | 7.82 | 28,014 |
Feb 12, 2025 | 7.81 | 7.84 | 7.71 | 7.76 | 7.76 | 49,030 |
Feb 11, 2025 | 7.85 | 7.86 | 7.81 | 7.82 | 7.82 | 88,816 |
Feb 10, 2025 | 7.91 | 7.93 | 7.85 | 7.86 | 7.86 | 130,361 |
Feb 7, 2025 | 8.02 | 8.02 | 7.89 | 7.91 | 7.91 | 75,275 |
Feb 6, 2025 | 8.17 | 8.17 | 8.07 | 8.07 | 8.07 | 40,579 |
Feb 5, 2025 | 7.98 | 8.11 | 7.98 | 8.10 | 8.10 | 81,837 |
Feb 4, 2025 | 7.96 | 8.01 | 7.93 | 7.97 | 7.97 | 123,137 |
Feb 3, 2025 | 7.89 | 8.01 | 7.87 | 8.00 | 8.00 | 79,362 |
Jan 31, 2025 | 8.15 | 8.16 | 8.08 | 8.16 | 8.16 | 150,780 |
Jan 30, 2025 | 8.03 | 8.13 | 8.02 | 8.09 | 8.09 | 47,659 |
Jan 29, 2025 | 8.04 | 8.07 | 8.01 | 8.02 | 8.02 | 24,142 |
Jan 28, 2025 | 8.02 | 8.10 | 8.02 | 8.04 | 8.04 | 86,570 |
Jan 27, 2025 | 7.95 | 8.08 | 7.95 | 8.06 | 8.06 | 42,584 |
Jan 24, 2025 | 8.02 | 8.04 | 7.98 | 8.03 | 8.03 | 14,378 |
Jan 23, 2025 | 7.97 | 7.97 | 7.88 | 7.96 | 7.96 | 33,987 |
Jan 22, 2025 | 7.94 | 7.97 | 7.92 | 7.95 | 7.95 | 47,488 |
Jan 21, 2025 | 7.81 | 7.90 | 7.79 | 7.90 | 7.90 | 26,178 |
Jan 20, 2025 | 7.78 | 7.84 | 7.75 | 7.82 | 7.82 | 34,531 |
Jan 17, 2025 | 7.78 | 7.80 | 7.75 | 7.77 | 7.77 | 15,194 |
Jan 16, 2025 | 7.76 | 7.78 | 7.70 | 7.76 | 7.76 | 48,367 |
Jan 15, 2025 | 7.71 | 7.80 | 7.69 | 7.70 | 7.70 | 52,291 |
Jan 14, 2025 | 7.82 | 7.83 | 7.70 | 7.70 | 7.70 | 47,514 |
Jan 13, 2025 | 7.68 | 7.72 | 7.66 | 7.72 | 7.72 | 218,550 |
Jan 10, 2025 | 7.76 | 7.82 | 7.70 | 7.70 | 7.70 | 18,721 |
Jan 9, 2025 | 7.79 | 7.82 | 7.76 | 7.82 | 7.82 | 196,032 |
Jan 8, 2025 | 7.78 | 7.80 | 7.72 | 7.78 | 7.78 | 20,152 |
Jan 7, 2025 | 7.75 | 7.86 | 7.70 | 7.78 | 7.78 | 49,156 |
Jan 6, 2025 | 7.70 | 7.77 | 7.68 | 7.77 | 7.77 | 111,946 |
Jan 3, 2025 | 7.64 | 7.66 | 7.59 | 7.66 | 7.66 | 13,063 |
Jan 2, 2025 | 7.57 | 7.66 | 7.57 | 7.65 | 7.65 | 41,211 |
Dec 31, 2024 | 7.59 | 7.62 | 7.58 | 7.61 | 7.61 | 32,236 |
Dec 30, 2024 | 7.65 | 7.68 | 7.54 | 7.57 | 7.57 | 41,593 |
Dec 27, 2024 | 7.64 | 7.72 | 7.63 | 7.65 | 7.65 | 53,781 |
Dec 24, 2024 | 7.66 | 7.66 | 7.64 | 7.65 | 7.65 | 4,674 |
Dec 23, 2024 | 7.66 | 7.66 | 7.57 | 7.59 | 7.59 | 61,064 |
Dec 20, 2024 | 7.56 | 7.66 | 7.45 | 7.63 | 7.63 | 95,557 |
Dec 19, 2024 | 7.56 | 7.60 | 7.52 | 7.54 | 7.54 | 47,277 |
Dec 18, 2024 | 7.81 | 7.83 | 7.76 | 7.78 | 7.78 | 2,600,898 |
Dec 17, 2024 | 7.76 | 7.81 | 7.73 | 7.78 | 7.78 | 73,793 |
Dec 16, 2024 | 7.75 | 7.83 | 7.74 | 7.82 | 7.82 | 61,302 |
Dec 13, 2024 | 7.82 | 7.84 | 7.73 | 7.74 | 7.74 | 21,927 |
Dec 12, 2024 | 7.87 | 7.88 | 7.84 | 7.87 | 7.87 | 141,289 |
Dec 11, 2024 | 7.86 | 7.96 | 7.84 | 7.86 | 7.86 | 99,889 |
Dec 10, 2024 | 7.91 | 7.93 | 7.87 | 7.90 | 7.90 | 19,651 |
Dec 9, 2024 | 7.90 | 7.95 | 7.88 | 7.91 | 7.91 | 54,276 |
Dec 6, 2024 | 7.89 | 7.92 | 7.82 | 7.89 | 7.89 | 28,399 |
Dec 5, 2024 | 7.86 | 7.97 | 7.86 | 7.89 | 7.89 | 47,933 |
Dec 4, 2024 | 7.89 | 7.93 | 7.87 | 7.93 | 7.93 | 47,694 |
Dec 3, 2024 | 7.97 | 7.99 | 7.89 | 7.91 | 7.91 | 113,697 |
Dec 2, 2024 | 7.93 | 7.97 | 7.90 | 7.96 | 7.96 | 60,998 |
Nov 29, 2024 | 7.99 | 7.99 | 7.94 | 7.95 | 7.95 | 511,926 |
Nov 28, 2024 | 7.93 | 7.97 | 7.93 | 7.97 | 7.97 | 35,491 |
Nov 27, 2024 | 7.88 | 7.92 | 7.84 | 7.91 | 7.91 | 37,945 |
Nov 26, 2024 | 7.82 | 7.84 | 7.76 | 7.80 | 7.80 | 45,943 |
Nov 25, 2024 | 7.78 | 7.86 | 7.75 | 7.84 | 7.84 | 84,831 |
Nov 22, 2024 | 7.67 | 7.71 | 7.63 | 7.71 | 7.71 | 31,427 |
Nov 21, 2024 | 7.57 | 7.64 | 7.57 | 7.64 | 7.64 | 13,811 |
Nov 20, 2024 | 7.56 | 7.57 | 7.51 | 7.54 | 7.54 | 290,292 |
Nov 19, 2024 | 7.50 | 7.52 | 7.42 | 7.51 | 7.51 | 117,859 |
Nov 18, 2024 | 7.49 | 7.51 | 7.46 | 7.49 | 7.49 | 92,829 |
Nov 15, 2024 | 7.70 | 7.70 | 7.50 | 7.52 | 7.52 | 95,294 |
Nov 14, 2024 | 7.89 | 7.90 | 7.80 | 7.82 | 7.82 | 222,855 |
Nov 13, 2024 | 7.91 | 7.95 | 7.89 | 7.91 | 7.91 | 165,288 |
Nov 12, 2024 | 8.01 | 8.03 | 7.92 | 7.93 | 7.93 | 51,873 |
Nov 11, 2024 | 8.05 | 8.12 | 8.03 | 8.12 | 8.12 | 31,843 |
Nov 8, 2024 | 8.02 | 8.04 | 7.99 | 8.00 | 8.00 | 19,810 |
Nov 7, 2024 | 7.96 | 8.05 | 7.96 | 8.03 | 8.03 | 237,200 |
Nov 6, 2024 | 8.06 | 8.10 | 7.89 | 7.90 | 7.90 | 71,033 |
Nov 5, 2024 | 7.95 | 7.95 | 7.86 | 7.95 | 7.95 | 111,501 |
Nov 4, 2024 | 7.89 | 7.96 | 7.89 | 7.94 | 7.94 | 173,475 |
Nov 1, 2024 | 7.82 | 7.90 | 7.76 | 7.90 | 7.90 | 19,774 |
Oct 31, 2024 | 7.84 | 7.86 | 7.78 | 7.82 | 7.82 | 81,468 |
Oct 30, 2024 | 7.86 | 7.89 | 7.82 | 7.88 | 7.88 | 18,596 |
Oct 29, 2024 | 7.88 | 7.88 | 7.81 | 7.81 | 7.81 | 21,928 |
Oct 28, 2024 | 7.80 | 7.88 | 7.80 | 7.86 | 7.86 | 21,494 |
Oct 25, 2024 | 7.84 | 7.85 | 7.81 | 7.82 | 7.82 | 42,734 |
Oct 24, 2024 | 7.83 | 7.89 | 7.82 | 7.82 | 7.82 | 64,155 |
Oct 23, 2024 | 7.88 | 7.89 | 7.82 | 7.82 | 7.82 | 38,508 |
Oct 22, 2024 | 7.93 | 7.93 | 7.85 | 7.88 | 7.88 | 16,032 |
Oct 21, 2024 | 8.03 | 8.05 | 7.91 | 7.91 | 7.91 | 33,833 |
Oct 18, 2024 | 7.97 | 8.01 | 7.95 | 8.00 | 8.00 | 12,469 |
Oct 17, 2024 | 8.00 | 8.01 | 7.95 | 7.97 | 7.97 | 32,617 |
Oct 16, 2024 | 7.99 | 8.00 | 7.95 | 7.97 | 7.97 | 70,257 |
Oct 15, 2024 | 7.99 | 8.03 | 7.97 | 7.99 | 7.99 | 6,771 |
Oct 14, 2024 | 7.95 | 7.99 | 7.93 | 7.99 | 7.99 | 93,653 |
Oct 11, 2024 | 7.89 | 7.95 | 7.85 | 7.95 | 7.95 | 14,851 |
Oct 10, 2024 | 7.87 | 7.89 | 7.82 | 7.86 | 7.86 | 21,166 |
Oct 9, 2024 | 7.87 | 7.90 | 7.84 | 7.90 | 7.90 | 10,370 |
Oct 8, 2024 | 7.85 | 7.89 | 7.82 | 7.87 | 7.87 | 11,664 |
Oct 7, 2024 | 7.91 | 7.93 | 7.86 | 7.88 | 7.88 | 42,168 |
Oct 4, 2024 | 7.87 | 7.93 | 7.87 | 7.90 | 7.90 | 79,556 |
Oct 3, 2024 | 7.97 | 7.98 | 7.89 | 7.90 | 7.90 | 8,785 |
Oct 2, 2024 | 7.97 | 7.98 | 7.89 | 7.97 | 7.97 | 36,105 |
Oct 1, 2024 | 8.02 | 8.04 | 7.92 | 7.95 | 7.95 | 77,044 |
Sep 30, 2024 | 8.02 | 8.05 | 7.97 | 8.00 | 8.00 | 123,815 |
Sep 27, 2024 | 7.99 | 8.06 | 7.97 | 8.06 | 8.06 | 80,900 |
Sep 26, 2024 | 7.95 | 7.99 | 7.95 | 7.95 | 7.95 | 11,212 |
Sep 25, 2024 | 7.98 | 8.03 | 7.94 | 7.94 | 7.94 | 37,119 |
Sep 24, 2024 | 8.06 | 8.06 | 7.99 | 8.02 | 8.02 | 38,185 |
Sep 23, 2024 | 8.11 | 8.12 | 8.04 | 8.05 | 8.05 | 44,574 |
Sep 20, 2024 | 8.16 | 8.18 | 8.03 | 8.03 | 8.03 | 8,913 |
Sep 19, 2024 | 8.16 | 8.20 | 8.14 | 8.18 | 8.18 | 6,307 |
Sep 18, 2024 | 8.07 | 8.10 | 8.05 | 8.06 | 8.06 | 75,594 |
Sep 17, 2024 | 8.12 | 8.14 | 8.09 | 8.13 | 8.13 | 42,252 |
Sep 16, 2024 | 8.06 | 8.11 | 8.06 | 8.06 | 8.06 | 27,325 |
Sep 13, 2024 | 7.99 | 8.05 | 7.97 | 8.03 | 8.03 | 8,123 |
Sep 12, 2024 | 7.95 | 7.97 | 7.87 | 7.92 | 7.92 | 165,692 |
Sep 11, 2024 | 7.93 | 7.94 | 7.84 | 7.89 | 7.89 | 65,504 |
Sep 10, 2024 | 7.91 | 7.93 | 7.89 | 7.92 | 7.92 | 28,333 |
Sep 9, 2024 | 7.88 | 7.93 | 7.86 | 7.92 | 7.92 | 23,177 |
Sep 6, 2024 | 7.90 | 7.95 | 7.81 | 7.81 | 7.81 | 48,417 |
Sep 5, 2024 | 7.91 | 7.92 | 7.86 | 7.86 | 7.86 | 32,785 |
Sep 4, 2024 | 7.89 | 7.96 | 7.89 | 7.94 | 7.94 | 244,637 |
Sep 3, 2024 | 8.06 | 8.06 | 7.97 | 7.99 | 7.99 | 18,957 |
Sep 2, 2024 | 8.06 | 8.06 | 8.02 | 8.03 | 8.03 | 4,375 |
Aug 30, 2024 | 8.07 | 8.10 | 8.02 | 8.02 | 8.02 | 11,822 |
Aug 29, 2024 | 8.03 | 8.08 | 8.03 | 8.08 | 8.08 | 251,219 |
Aug 28, 2024 | 8.06 | 8.09 | 8.02 | 8.04 | 8.04 | 41,590 |
Aug 27, 2024 | 8.05 | 8.07 | 8.00 | 8.00 | 8.00 | 9,794 |
Aug 23, 2024 | 8.02 | 8.07 | 7.99 | 8.07 | 8.07 | 22,585 |
Aug 22, 2024 | 8.03 | 8.06 | 8.00 | 8.00 | 8.00 | 58,395 |
Aug 21, 2024 | 7.99 | 8.01 | 7.97 | 8.00 | 8.00 | 33,532 |
Aug 20, 2024 | 7.99 | 8.02 | 7.95 | 7.95 | 7.95 | 85,417 |
Aug 19, 2024 | 7.88 | 7.95 | 7.86 | 7.95 | 7.95 | 25,190 |
Aug 16, 2024 | 7.87 | 7.91 | 7.85 | 7.88 | 7.88 | 23,918 |
Aug 15, 2024 | 7.78 | 7.86 | 7.75 | 7.86 | 7.86 | 52,761 |
Aug 14, 2024 | 7.80 | 7.81 | 7.74 | 7.76 | 7.76 | 26,830 |
Aug 13, 2024 | 7.70 | 7.76 | 7.66 | 7.74 | 7.74 | 10,320 |
Aug 12, 2024 | 7.72 | 7.73 | 7.66 | 7.68 | 7.68 | 70,559 |
Aug 9, 2024 | 7.74 | 7.76 | 7.70 | 7.72 | 7.72 | 55,888 |
Aug 8, 2024 | 7.61 | 7.68 | 7.55 | 7.68 | 7.68 | 67,456 |
Aug 7, 2024 | 7.69 | 7.76 | 7.61 | 7.71 | 7.71 | 206,000 |
Aug 6, 2024 | 7.61 | 7.68 | 7.56 | 7.63 | 7.63 | 285,454 |
Aug 5, 2024 | 7.58 | 7.64 | 7.46 | 7.57 | 7.57 | 250,424 |
Aug 2, 2024 | 7.83 | 7.83 | 7.67 | 7.67 | 7.67 | 100,077 |
Aug 1, 2024 | 7.91 | 7.91 | 7.84 | 7.86 | 7.86 | 68,619 |
Jul 31, 2024 | 7.91 | 7.93 | 7.88 | 7.92 | 7.92 | 33,882 |
Jul 30, 2024 | 7.85 | 7.91 | 7.84 | 7.84 | 7.84 | 8,771 |
Jul 29, 2024 | 7.90 | 7.91 | 7.81 | 7.82 | 7.82 | 150,580 |
Jul 26, 2024 | 7.82 | 7.89 | 7.81 | 7.84 | 7.84 | 88,638 |
Jul 25, 2024 | 7.83 | 7.89 | 7.77 | 7.87 | 7.87 | 206,581 |
Jul 24, 2024 | 7.76 | 7.82 | 7.75 | 7.82 | 7.82 | 69,148 |
Jul 23, 2024 | 7.76 | 7.81 | 7.75 | 7.80 | 7.80 | 121,524 |
Jul 22, 2024 | 7.69 | 7.76 | 7.68 | 7.73 | 7.73 | 79,796 |
Jul 19, 2024 | 7.66 | 7.70 | 7.64 | 7.64 | 7.64 | 147,300 |
Jul 18, 2024 | 7.83 | 7.89 | 7.76 | 7.76 | 7.76 | 29,452 |
Jul 17, 2024 | 7.75 | 7.91 | 7.75 | 7.82 | 7.82 | 42,205 |
Jul 16, 2024 | 7.71 | 7.81 | 7.70 | 7.80 | 7.80 | 31,741 |
Jul 15, 2024 | 7.76 | 7.77 | 7.71 | 7.72 | 7.72 | 127,698 |
Jul 12, 2024 | 7.69 | 7.78 | 7.69 | 7.74 | 7.74 | 223,233 |
Jul 11, 2024 | 7.51 | 7.66 | 7.50 | 7.66 | 7.66 | 133,474 |
Jul 10, 2024 | 7.43 | 7.46 | 7.41 | 7.46 | 7.46 | 12,904 |
Jul 9, 2024 | 7.41 | 7.43 | 7.37 | 7.37 | 7.37 | 21,807 |
Jul 8, 2024 | 7.38 | 7.42 | 7.36 | 7.39 | 7.39 | 54,488 |
Jul 5, 2024 | 7.34 | 7.36 | 7.32 | 7.36 | 7.36 | 29,057 |
Jul 4, 2024 | 7.31 | 7.33 | 7.30 | 7.33 | 7.33 | 30,029 |
Jul 3, 2024 | 7.33 | 7.35 | 7.31 | 7.32 | 7.32 | 24,357 |
Jul 2, 2024 | 7.34 | 7.35 | 7.32 | 7.33 | 7.33 | 7,642 |
Jul 1, 2024 | 7.43 | 7.49 | 7.37 | 7.37 | 7.37 | 72,028 |
Jun 28, 2024 | 7.44 | 7.46 | 7.41 | 7.41 | 7.41 | 119,732 |
Jun 27, 2024 | 7.43 | 7.43 | 7.39 | 7.40 | 7.40 | 67,153 |
Jun 26, 2024 | 7.47 | 7.49 | 7.40 | 7.42 | 7.42 | 2,614,898 |
Jun 25, 2024 | 7.47 | 7.50 | 7.45 | 7.47 | 7.47 | 265,007 |
Jun 24, 2024 | 7.43 | 7.52 | 7.43 | 7.51 | 7.51 | 89,173 |
Jun 21, 2024 | 7.39 | 7.43 | 7.37 | 7.43 | 7.43 | 2,246,123 |
Jun 20, 2024 | 7.33 | 7.34 | 7.27 | 7.34 | 7.34 | 108,173 |
Jun 19, 2024 | 7.34 | 7.35 | 7.30 | 7.32 | 7.32 | 29,304 |
Jun 18, 2024 | 7.32 | 7.36 | 7.32 | 7.36 | 7.36 | 30,850 |
Jun 17, 2024 | 7.35 | 7.40 | 7.32 | 7.32 | 7.32 | 40,103 |
Jun 14, 2024 | 7.39 | 7.41 | 7.33 | 7.36 | 7.36 | 31,140 |
Jun 13, 2024 | 7.48 | 7.49 | 7.42 | 7.43 | 7.43 | 52,574 |
Jun 12, 2024 | 7.43 | 7.54 | 7.41 | 7.53 | 7.53 | 188,960 |
Jun 11, 2024 | 7.47 | 7.49 | 7.40 | 7.40 | 7.40 | 17,898 |
Jun 10, 2024 | 7.45 | 7.48 | 7.40 | 7.43 | 7.43 | 32,296 |
Jun 7, 2024 | 7.55 | 7.57 | 7.47 | 7.51 | 7.51 | 16,401 |
Jun 6, 2024 | 7.55 | 7.59 | 7.54 | 7.56 | 7.56 | 10,707 |
Jun 5, 2024 | 7.47 | 7.53 | 7.44 | 7.53 | 7.53 | 21,973 |
Jun 4, 2024 | 7.45 | 7.47 | 7.41 | 7.43 | 7.43 | 54,515 |
Jun 3, 2024 | 7.43 | 7.48 | 7.39 | 7.47 | 7.47 | 128,238 |
Related Tickers
GOEX Global X Gold Explorers ETF
47.95
+6.60%
GDXJ VanEck Junior Gold Miners ETF
69.44
+6.31%
RING iShares MSCI Global Gold Miners ETF
44.93
+6.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
30.40
+5.41%
XME SPDR S&P Metals and Mining ETF
62.11
+3.34%
SLX VanEck Steel ETF
63.75
+3.03%
GLD SPDR Gold Shares
311.67
+2.66%
IAU iShares Gold Trust
63.77
+2.59%
BBP Virtus LifeSci Biotech Products ETF
57.50
+2.49%
NANR SPDR S&P North American Natural Resources ETF
54.93
+2.39%
EPU iShares MSCI Peru ETF
47.72
+2.32%
EZA iShares MSCI South Africa ETF
53.27
+2.03%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.49
+2.00%
COPX Global X Copper Miners ETF
41.92
+2.00%
EFAS Global X MSCI SuperDividend EAFE ETF
17.78
+1.95%
ESPO VanEck Video Gaming and eSports ETF
103.23
+1.94%
FDD First Trust STOXX European Select Dividend Index Fund
15.46
+1.71%
MLPX Global X MLP & Energy Infrastructure ETF
61.62
+1.70%
QLD ProShares Ultra QQQ
106.34
+1.54%
BLOK Amplify Transformational Data Sharing ETF
49.12
+1.53%
IMTM iShares MSCI Intl Momentum Factor ETF
45.37
+1.52%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.76
+1.52%
AIA iShares Asia 50 ETF
75.80
+1.51%
SOXX iShares Semiconductor ETF
208.03
+1.51%
IXC iShares Global Energy ETF
38.50
+1.50%
SMH VanEck Semiconductor ETF
243.30
+1.48%
AGNG Global X Aging Population ETF
31.52
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
45.07
+1.44%
IPKW Invesco International BuyBack Achievers ETF
48.27
+1.43%
IPAC iShares Core MSCI Pacific ETF
68.44
+1.42%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.97
+1.42%
QTUM Defiance Quantum ETF
85.90
+1.40%
IDMO Invesco S&P International Developed Momentum ETF
50.59
+1.38%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
82.66
+1.37%
USAI Pacer American Energy Independence ETF
39.70
+1.35%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
38.23
+1.33%
PSI Invesco Semiconductors ETF
51.59
+1.32%
FILL iShares MSCI Global Energy Producers ETF
23.04
+1.31%
XLE The Energy Select Sector SPDR Fund
82.60
+1.31%
JHMD John Hancock Multifactor Developed International ETF
38.44
+1.29%
FENY Fidelity MSCI Energy Index ETF
22.78
+1.29%
ATMP Barclays ETN+ Select MLP ETN
28.94
+1.28%
INTF iShares International Equity Factor ETF
34.30
+1.27%
EUFN iShares MSCI Europe Financials ETF
32.18
+1.26%
FEZ SPDR EURO STOXX 50 ETF
59.93
+1.25%
ENFR Alerian Energy Infrastructure ETF
31.71
+1.25%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.18
+1.24%
VDE Vanguard Energy Index Fund ETF Shares
115.62
+1.23%
SCHF Schwab International Equity ETF
21.83
+1.21%
PTF Invesco Dorsey Wright Technology Momentum ETF
64.69
+1.20%
IDEV iShares Core MSCI International Developed Markets ETF
76.12
+1.20%
DWLD Davis Select Worldwide ETF
40.05
+1.19%
THD iShares MSCI Thailand ETF
54.02
+1.18%
FNDF Schwab Fundamental International Equity ETF
39.48
+1.18%
USCI United States Commodity Index Fund, LP
70.30
+1.16%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
56.22
+1.15%
IEFA iShares Core MSCI EAFE ETF
83.50
+1.14%
AADR AdvisorShares Dorsey Wright ADR ETF
78.06
+1.12%
GSIE Goldman Sachs ActiveBeta International Equity ETF
39.61
+1.12%
SPGP Invesco S&P 500 GARP ETF
102.55
+1.11%
RAAX VanEck Real Assets ETF
30.87
+1.11%
IDHQ Invesco S&P International Developed Quality ETF
32.70
+1.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.41
+1.11%
QINT American Century Quality Diversified International ETF
57.95
+1.09%
IGF iShares Global Infrastructure ETF
59.64
+1.08%
IQLT iShares MSCI Intl Quality Factor ETF
43.28
+1.07%
AIQ Global X Artificial Intelligence & Technology ETF
40.73
+1.07%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
56.94
+1.06%
IXP iShares Global Comm Services ETF
106.38
+1.05%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.52
+1.04%
SPMO Invesco S&P 500 Momentum ETF
106.43
+1.03%
UTES Virtus Reaves Utilities ETF
73.41
+1.02%
EZU iShares MSCI Eurozone ETF
59.59
+1.02%
CIBR First Trust NASDAQ Cybersecurity ETF
72.55
+1.02%
EFV iShares MSCI EAFE Value ETF
64.28
+1.01%
SPHB Invesco S&P 500 High Beta ETF
88.76
+0.98%
BLCN Siren Nasdaq NexGen Economy ETF
21.77
+0.97%
EWC iShares MSCI Canada ETF
45.39
+0.96%
MGK Vanguard Mega Cap Growth Index Fund
347.75
+0.95%
FLEU Franklin FTSE Eurozone ETF
30.66
+0.94%
IVLU iShares Edge MSCI Intl Value Factor ETF
33.21
+0.94%
KBWP Invesco KBW Property & Casualty Insurance ETF
126.65
+0.94%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.45
+0.94%
FCEF First Trust Income Opportunity ETF
21.88
+0.92%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+0.92%
IXN iShares Global Tech ETF
84.82
+0.92%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
79.83
+0.91%
IYW iShares U.S. Technology ETF
159.69
+0.91%
VGT Vanguard Information Technology Index Fund ETF Shares
611.88
+0.91%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
376.69
+0.91%
IGM iShares Expanded Tech Sector ETF
103.59
+0.91%
FTEC Fidelity MSCI Information Technology Index ETF
182.05
+0.90%
PWB Invesco Dynamic Large Cap Growth ETF
111.36
+0.89%
IDOG ALPS International Sector Dividend Dogs ETF
33.98
+0.89%
XLK The Technology Select Sector SPDR Fund
232.95
+0.88%
EWT iShares MSCI Taiwan ETF
52.84
+0.88%
IGRO iShares International Dividend Growth ETF
79.26
+0.87%
KIE SPDR S&P Insurance ETF
59.65
+0.86%
GII SPDR S&P Global Infrastructure ETF
66.68
+0.85%
MTUM iShares MSCI USA Momentum Factor ETF
233.50
+0.85%