LSE - Delayed Quote USD
iShares Asia Property Yield UCITS ETF (IDAR.L)
20.67
+0.10
+(0.49%)
At close: April 30 at 4:35:27 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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 0.00 | 0.00 | 0.00 | 20.67 | 20.67 | 11 |
Apr 28, 2025 | 20.45 | 20.57 | 20.33 | 20.50 | 20.50 | 282 |
Apr 25, 2025 | 20.56 | 20.56 | 20.36 | 20.34 | 20.34 | 3,955 |
Apr 24, 2025 | 20.40 | 20.42 | 20.40 | 20.42 | 20.42 | 560 |
Apr 23, 2025 | 20.63 | 20.63 | 20.61 | 20.49 | 20.49 | 560 |
Apr 22, 2025 | 20.57 | 20.65 | 20.57 | 20.61 | 20.61 | 842 |
Apr 17, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
Apr 16, 2025 | 20.10 | 20.10 | 19.88 | 20.21 | 20.21 | 270 |
Apr 15, 2025 | 19.95 | 19.95 | 19.90 | 19.98 | 19.98 | 281 |
Apr 14, 2025 | 19.85 | 20.07 | 19.85 | 19.96 | 19.96 | 277 |
Apr 11, 2025 | 19.59 | 19.59 | 19.49 | 19.46 | 19.46 | 18,547 |
Apr 10, 2025 | 19.26 | 19.58 | 19.24 | 19.31 | 19.31 | 711 |
Apr 9, 2025 | 18.55 | 18.96 | 18.55 | 18.68 | 18.68 | 294 |
Apr 8, 2025 | 19.02 | 19.08 | 19.02 | 18.81 | 18.81 | 562 |
Apr 7, 2025 | 18.55 | 19.32 | 18.43 | 18.49 | 18.49 | 2,691 |
Apr 4, 2025 | 19.38 | 19.53 | 19.20 | 19.20 | 19.20 | 1,701 |
Apr 3, 2025 | 19.80 | 19.84 | 19.71 | 19.72 | 19.72 | 768 |
Apr 2, 2025 | 19.77 | 19.77 | 19.65 | 19.73 | 19.73 | 50 |
Apr 1, 2025 | 19.66 | 19.90 | 19.66 | 19.76 | 19.76 | 280 |
Mar 31, 2025 | 19.60 | 19.60 | 19.36 | 19.56 | 19.56 | 400 |
Mar 28, 2025 | 19.81 | 19.81 | 19.62 | 19.62 | 19.62 | 918 |
Mar 27, 2025 | 19.58 | 19.85 | 19.58 | 19.85 | 19.85 | 10 |
Mar 26, 2025 | 19.91 | 19.91 | 19.80 | 19.85 | 19.85 | 270 |
Mar 25, 2025 | 19.80 | 19.94 | 19.74 | 19.94 | 19.94 | 7,514 |
Mar 24, 2025 | 19.74 | 19.89 | 19.74 | 19.70 | 19.70 | 280 |
Mar 21, 2025 | 19.72 | 19.72 | 19.64 | 19.61 | 19.61 | - |
Mar 20, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Mar 19, 2025 | 19.65 | 19.68 | 19.65 | 19.65 | 19.65 | 281 |
Mar 18, 2025 | 19.75 | 19.75 | 19.64 | 19.68 | 19.68 | 121 |
Mar 17, 2025 | 19.73 | 19.73 | 19.42 | 19.70 | 19.70 | 220 |
Mar 14, 2025 | 19.46 | 19.46 | 19.46 | 19.50 | 19.50 | 625 |
Mar 13, 2025 | 19.29 | 19.43 | 19.28 | 19.38 | 19.38 | 20 |
Mar 12, 2025 | 19.39 | 19.39 | 19.28 | 19.33 | 19.33 | 1 |
Mar 11, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Mar 10, 2025 | 19.41 | 19.41 | 19.25 | 19.27 | 19.27 | 17,838 |
Mar 7, 2025 | 19.19 | 19.39 | 19.19 | 19.29 | 19.29 | 5 |
Mar 6, 2025 | 19.78 | 19.78 | 19.27 | 19.52 | 19.52 | 83 |
Mar 5, 2025 | 19.52 | 19.61 | 19.45 | 19.48 | 19.48 | 2,077 |
Mar 4, 2025 | 19.25 | 19.47 | 19.22 | 19.17 | 19.17 | 1,290 |
Mar 3, 2025 | 19.22 | 19.47 | 19.22 | 19.47 | 19.47 | 13,008 |
Feb 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 21,000 |
Feb 27, 2025 | 19.56 | 19.61 | 19.40 | 19.36 | 19.36 | 768 |
Feb 26, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Feb 25, 2025 | 19.35 | 19.35 | 19.33 | 19.29 | 19.29 | 20,025 |
Feb 24, 2025 | 19.16 | 19.35 | 19.14 | 19.17 | 19.17 | 11,043 |
Feb 21, 2025 | 19.23 | 19.23 | 19.09 | 19.20 | 19.20 | 16,000 |
Feb 20, 2025 | 19.28 | 19.28 | 19.20 | 19.19 | 19.19 | 419 |
Feb 19, 2025 | 19.11 | 19.11 | 19.11 | 19.14 | 19.14 | 32 |
Feb 18, 2025 | 19.23 | 19.30 | 19.22 | 19.24 | 19.24 | 414 |
Feb 17, 2025 | 19.28 | 19.34 | 19.28 | 19.40 | 19.40 | 311 |
Feb 14, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Feb 13, 2025 | 0.1832 Dividend | |||||
Feb 13, 2025 | 18.79 | 18.92 | 18.79 | 18.98 | 18.98 | 466 |
Feb 12, 2025 | 18.92 | 18.92 | 18.89 | 18.89 | 18.70 | 27 |
Feb 11, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.90 | - |
Feb 10, 2025 | 19.10 | 19.10 | 19.10 | 19.09 | 18.91 | 53,594 |
Feb 7, 2025 | 19.27 | 19.27 | 19.19 | 19.14 | 18.96 | 290 |
Feb 6, 2025 | 19.19 | 19.25 | 19.17 | 19.26 | 19.08 | 3,860 |
Feb 5, 2025 | 19.06 | 19.13 | 19.06 | 19.11 | 18.93 | 447 |
Feb 4, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.88 | - |
Feb 3, 2025 | 19.00 | 19.00 | 19.00 | 19.04 | 18.86 | 450 |
Jan 31, 2025 | 19.15 | 19.15 | 19.10 | 19.07 | 18.89 | 293 |
Jan 30, 2025 | 19.20 | 19.20 | 19.20 | 19.27 | 19.08 | 2 |
Jan 29, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.95 | - |
Jan 28, 2025 | 19.03 | 19.06 | 19.01 | 18.98 | 18.80 | 7,757 |
Jan 27, 2025 | 18.85 | 18.93 | 18.85 | 18.94 | 18.76 | 576 |
Jan 24, 2025 | 18.80 | 18.80 | 18.80 | 18.85 | 18.66 | 1 |
Jan 23, 2025 | 18.55 | 18.55 | 18.55 | 18.53 | 18.35 | 325 |
Jan 22, 2025 | 18.65 | 18.65 | 18.65 | 18.55 | 18.37 | 7 |
Jan 21, 2025 | 18.68 | 18.68 | 18.67 | 18.74 | 18.55 | 342 |
Jan 20, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.58 | - |
Jan 17, 2025 | 18.81 | 18.81 | 18.50 | 18.56 | 18.38 | 510 |
Jan 16, 2025 | 18.48 | 18.50 | 18.48 | 18.51 | 18.34 | 3,745 |
Jan 15, 2025 | 18.25 | 18.45 | 18.25 | 18.43 | 18.25 | 3,971 |
Jan 14, 2025 | 18.20 | 18.25 | 18.20 | 18.18 | 18.01 | 3,067 |
Jan 13, 2025 | 18.01 | 18.03 | 18.01 | 18.07 | 17.90 | 1,076 |
Jan 10, 2025 | 18.19 | 18.27 | 18.19 | 18.13 | 17.96 | 112 |
Jan 9, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.16 | - |
Jan 8, 2025 | 18.45 | 18.45 | 18.28 | 18.34 | 18.17 | 1,208 |
Jan 7, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.45 | - |
Jan 6, 2025 | 18.77 | 18.92 | 18.77 | 18.82 | 18.64 | 1,391 |
Jan 3, 2025 | 18.50 | 18.50 | 18.50 | 18.58 | 18.40 | 1 |
Jan 2, 2025 | 18.55 | 18.78 | 18.53 | 18.49 | 18.31 | 831 |
Dec 31, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.28 | 98 |
Dec 30, 2024 | 18.43 | 18.50 | 18.43 | 18.42 | 18.24 | 1,576 |
Dec 27, 2024 | 18.66 | 18.66 | 18.59 | 18.61 | 18.43 | 3,479 |
Dec 24, 2024 | 18.50 | 18.50 | 18.50 | 18.55 | 18.37 | 298 |
Dec 23, 2024 | 18.47 | 18.47 | 18.47 | 18.34 | 18.16 | 4,424 |
Dec 20, 2024 | 18.18 | 18.28 | 18.18 | 18.39 | 18.21 | 8,449 |
Dec 19, 2024 | 18.56 | 18.56 | 18.08 | 18.08 | 17.91 | 705 |
Dec 18, 2024 | 18.66 | 18.66 | 18.56 | 18.56 | 18.38 | 3,138 |
Dec 17, 2024 | 18.62 | 18.62 | 18.55 | 18.62 | 18.44 | 378 |
Dec 16, 2024 | 18.65 | 18.69 | 18.60 | 18.60 | 18.42 | 3,124 |
Dec 13, 2024 | 18.89 | 18.89 | 18.69 | 18.72 | 18.54 | 7,878 |
Dec 12, 2024 | 18.93 | 18.93 | 18.80 | 18.84 | 18.66 | 4,275 |
Dec 11, 2024 | 18.99 | 19.00 | 18.98 | 18.98 | 18.80 | 669 |
Dec 10, 2024 | 18.97 | 18.97 | 18.92 | 18.93 | 18.75 | 768 |
Dec 9, 2024 | 19.15 | 19.31 | 19.15 | 19.33 | 19.14 | 731 |
Dec 6, 2024 | 19.35 | 19.42 | 19.33 | 19.33 | 19.14 | 815 |
Dec 5, 2024 | 19.51 | 19.53 | 19.33 | 19.34 | 19.16 | 4,233 |
Dec 4, 2024 | 19.50 | 19.50 | 19.39 | 19.42 | 19.23 | 2,868 |
Dec 3, 2024 | 19.69 | 19.80 | 19.50 | 19.80 | 19.61 | 156,980 |
Dec 2, 2024 | 19.67 | 19.67 | 19.67 | 19.58 | 19.39 | - |
Nov 29, 2024 | 19.51 | 19.58 | 19.51 | 19.58 | 19.40 | 871 |
Nov 28, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.34 | - |
Nov 27, 2024 | 19.44 | 19.61 | 19.43 | 19.55 | 19.36 | 3,112 |
Nov 26, 2024 | 19.01 | 19.38 | 19.01 | 19.32 | 19.13 | 2,788 |
Nov 25, 2024 | 19.42 | 19.42 | 19.41 | 19.34 | 19.16 | 1,523 |
Nov 22, 2024 | 19.23 | 19.23 | 19.23 | 19.22 | 19.03 | 55 |
Nov 21, 2024 | 19.19 | 19.19 | 19.19 | 19.24 | 19.05 | 954 |
Nov 20, 2024 | 19.22 | 19.22 | 19.20 | 19.18 | 18.99 | 1,412 |
Nov 19, 2024 | 19.19 | 19.19 | 19.19 | 19.31 | 19.12 | 280 |
Nov 18, 2024 | 18.95 | 19.19 | 18.95 | 19.26 | 19.08 | 1,007 |
Nov 15, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.97 | - |
Nov 14, 2024 | 0.1962 Dividend | |||||
Nov 14, 2024 | 19.20 | 19.20 | 19.20 | 19.26 | 19.07 | 527 |
Nov 13, 2024 | 19.50 | 19.53 | 19.44 | 19.48 | 19.10 | 517 |
Nov 12, 2024 | 19.70 | 19.70 | 19.70 | 19.49 | 19.11 | - |
Nov 11, 2024 | 19.82 | 19.86 | 19.76 | 19.78 | 19.40 | 2,428 |
Nov 8, 2024 | 19.83 | 20.17 | 19.77 | 19.77 | 19.39 | 22,026 |
Nov 7, 2024 | 19.82 | 19.93 | 19.82 | 19.92 | 19.53 | 281 |
Nov 6, 2024 | 19.86 | 20.18 | 19.82 | 19.82 | 19.43 | 9,495 |
Nov 5, 2024 | 20.23 | 20.49 | 20.19 | 20.27 | 19.87 | 5,330 |
Nov 4, 2024 | 20.18 | 20.18 | 20.16 | 20.17 | 19.78 | 112 |
Nov 1, 2024 | 20.07 | 20.09 | 20.07 | 20.08 | 19.68 | 2,821 |
Oct 31, 2024 | 19.90 | 19.90 | 19.87 | 19.92 | 19.52 | 1,127 |
Oct 30, 2024 | 19.97 | 20.07 | 19.97 | 20.04 | 19.65 | 5,026 |
Oct 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
Oct 28, 2024 | 20.04 | 20.15 | 20.04 | 20.12 | 19.72 | 1,004 |
Oct 25, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.78 | 1,709 |
Oct 24, 2024 | 20.16 | 20.34 | 20.16 | 20.15 | 19.76 | 280 |
Oct 23, 2024 | 20.34 | 20.34 | 20.24 | 20.28 | 19.88 | 5,768 |
Oct 22, 2024 | 20.50 | 20.50 | 20.44 | 20.41 | 20.01 | 2,866 |
Oct 21, 2024 | 20.67 | 20.67 | 20.51 | 20.55 | 20.14 | 1,032 |
Oct 18, 2024 | 20.98 | 20.98 | 20.80 | 20.86 | 20.45 | 2,304 |
Oct 17, 2024 | 20.81 | 20.84 | 20.78 | 20.80 | 20.39 | 3,634 |
Oct 16, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.43 | - |
Oct 15, 2024 | 20.75 | 20.78 | 20.68 | 20.74 | 20.33 | 4,431 |
Oct 14, 2024 | 20.81 | 20.90 | 20.81 | 20.89 | 20.47 | 1,029 |
Oct 11, 2024 | 20.85 | 20.94 | 20.85 | 21.00 | 20.59 | 752 |
Oct 10, 2024 | 20.59 | 21.18 | 20.59 | 20.88 | 20.46 | 352 |
Oct 9, 2024 | 20.94 | 21.00 | 20.94 | 21.04 | 20.63 | 5,391 |
Oct 8, 2024 | 21.08 | 21.08 | 21.06 | 21.01 | 20.60 | 560 |
Oct 7, 2024 | 21.14 | 21.56 | 21.14 | 21.23 | 20.81 | 5,421 |
Oct 4, 2024 | 21.51 | 21.51 | 21.35 | 21.32 | 20.90 | 564 |
Oct 3, 2024 | 21.53 | 21.53 | 21.40 | 21.43 | 21.01 | 5,788 |
Oct 2, 2024 | 21.68 | 21.76 | 21.55 | 21.56 | 21.14 | 6,522 |
Oct 1, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.08 | - |
Sep 30, 2024 | 21.55 | 21.55 | 21.55 | 21.50 | 21.08 | 280 |
Sep 27, 2024 | 21.77 | 21.96 | 21.77 | 21.96 | 21.53 | 4 |
Sep 26, 2024 | 21.55 | 21.87 | 21.55 | 21.76 | 21.34 | 12,010 |
Sep 25, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.15 | - |
Sep 24, 2024 | 21.57 | 21.61 | 21.48 | 21.62 | 21.20 | 1,355 |
Sep 23, 2024 | 21.47 | 21.52 | 21.47 | 21.57 | 21.15 | 950 |
Sep 20, 2024 | 21.47 | 21.52 | 21.42 | 21.42 | 21.00 | 2,430 |
Sep 19, 2024 | 21.76 | 21.83 | 21.59 | 21.65 | 21.22 | 1,081 |
Sep 18, 2024 | 21.49 | 21.49 | 21.45 | 21.46 | 21.04 | 1,870 |
Sep 17, 2024 | 21.78 | 21.78 | 21.78 | 21.70 | 21.28 | 1 |
Sep 16, 2024 | 21.67 | 21.67 | 21.67 | 21.64 | 21.21 | 19 |
Sep 13, 2024 | 21.51 | 21.51 | 21.51 | 21.50 | 21.08 | - |
Sep 12, 2024 | 21.24 | 21.24 | 21.24 | 21.25 | 20.83 | 2,087 |
Sep 11, 2024 | 21.00 | 21.22 | 21.00 | 21.08 | 20.67 | 290 |
Sep 10, 2024 | 21.22 | 21.22 | 21.11 | 21.16 | 20.74 | 1,755 |
Sep 9, 2024 | 21.23 | 21.25 | 21.06 | 21.25 | 20.83 | 125,278 |
Sep 6, 2024 | 20.96 | 20.96 | 20.96 | 20.91 | 20.50 | 280 |
Sep 5, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.65 | - |
Sep 4, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.47 | - |
Sep 3, 2024 | 21.08 | 21.09 | 20.95 | 20.98 | 20.56 | 6,319 |
Sep 2, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.67 | - |
Aug 30, 2024 | 21.24 | 21.24 | 21.24 | 21.13 | 20.71 | - |
Aug 29, 2024 | 21.25 | 21.30 | 21.17 | 21.17 | 20.75 | 2,233 |
Aug 28, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.80 | - |
Aug 27, 2024 | 21.20 | 21.24 | 21.20 | 21.21 | 20.79 | 4,820 |
Aug 23, 2024 | 20.85 | 20.85 | 20.85 | 20.89 | 20.48 | 280 |
Aug 22, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | - |
Aug 21, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.18 | - |
Aug 20, 2024 | 20.44 | 20.47 | 20.44 | 20.43 | 20.03 | 2,010 |
Aug 19, 2024 | 20.54 | 20.54 | 20.53 | 20.61 | 20.20 | 170 |
Aug 16, 2024 | 0.1839 Dividend | |||||
Aug 16, 2024 | 20.11 | 20.11 | 20.10 | 20.18 | 19.79 | 560 |
Aug 15, 2024 | 20.33 | 20.36 | 20.33 | 20.35 | 19.77 | 445 |
Aug 14, 2024 | 20.31 | 20.31 | 20.24 | 20.28 | 19.70 | 738 |
Aug 13, 2024 | 20.05 | 20.20 | 19.99 | 20.20 | 19.62 | 899 |
Aug 12, 2024 | 19.90 | 19.92 | 19.90 | 19.91 | 19.34 | 928 |
Aug 9, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.32 | - |
Aug 8, 2024 | 19.83 | 19.93 | 19.80 | 19.98 | 19.41 | 18,540 |
Aug 7, 2024 | 19.97 | 19.97 | 19.91 | 19.91 | 19.34 | 13,425 |
Aug 6, 2024 | 19.49 | 19.64 | 19.49 | 19.55 | 18.99 | 3,735 |
Aug 5, 2024 | 19.28 | 19.80 | 19.28 | 19.58 | 19.02 | 4,788 |
Aug 2, 2024 | 19.50 | 19.63 | 19.41 | 19.44 | 18.89 | 85,872 |
Aug 1, 2024 | 19.74 | 19.74 | 19.74 | 19.58 | 19.02 | 140 |
Jul 31, 2024 | 19.95 | 19.95 | 19.95 | 19.99 | 19.42 | 102 |
Jul 30, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.09 | - |
Jul 29, 2024 | 19.81 | 19.81 | 19.81 | 19.59 | 19.03 | 4,537 |
Jul 26, 2024 | 19.56 | 19.57 | 19.55 | 19.57 | 19.01 | 16,618 |
Jul 25, 2024 | 19.36 | 19.45 | 19.36 | 19.44 | 18.88 | 4,450 |
Jul 24, 2024 | 19.52 | 19.55 | 19.52 | 19.52 | 18.97 | 13,044 |
Jul 23, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.07 | - |
Jul 22, 2024 | 19.64 | 19.64 | 19.58 | 19.56 | 19.00 | 13,890 |
Jul 19, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 18.99 | - |
Jul 18, 2024 | 19.95 | 19.95 | 19.88 | 19.86 | 19.30 | 40,042 |
Jul 17, 2024 | 19.95 | 20.05 | 19.95 | 20.02 | 19.45 | 89,201 |
Jul 16, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.19 | 8,537 |
Jul 15, 2024 | 19.83 | 19.84 | 19.83 | 19.82 | 19.25 | 5,601 |
Jul 12, 2024 | 19.77 | 19.77 | 19.77 | 19.89 | 19.32 | 1 |
Jul 11, 2024 | 19.25 | 19.29 | 19.25 | 19.26 | 18.71 | 36,443 |
Jul 10, 2024 | 18.92 | 18.92 | 18.92 | 18.97 | 18.43 | 11 |
Jul 9, 2024 | 18.75 | 18.75 | 18.75 | 18.74 | 18.20 | 13,658 |
Jul 8, 2024 | 18.90 | 18.90 | 18.90 | 18.86 | 18.32 | 114 |
Jul 5, 2024 | 18.88 | 18.88 | 18.77 | 18.84 | 18.30 | 123 |
Jul 4, 2024 | 18.92 | 18.92 | 18.91 | 18.90 | 18.36 | 101 |
Jul 3, 2024 | 18.83 | 18.83 | 18.83 | 18.84 | 18.30 | 280 |
Jul 2, 2024 | 18.64 | 18.67 | 18.64 | 18.67 | 18.13 | 121 |
Jul 1, 2024 | 18.75 | 18.75 | 18.63 | 18.63 | 18.10 | 1,651 |
Jun 28, 2024 | 18.73 | 18.83 | 18.73 | 18.78 | 18.24 | 2,148 |
Jun 27, 2024 | 18.72 | 18.72 | 18.68 | 18.64 | 18.11 | 1,944 |
Jun 26, 2024 | 18.91 | 18.92 | 18.79 | 18.72 | 18.19 | 840 |
Jun 25, 2024 | 18.91 | 18.92 | 18.91 | 18.92 | 18.38 | 717 |
Jun 24, 2024 | 18.88 | 18.88 | 18.88 | 18.95 | 18.41 | 2,634 |
Jun 21, 2024 | 18.77 | 18.77 | 18.75 | 18.75 | 18.21 | 434 |
Jun 20, 2024 | 18.90 | 18.90 | 18.85 | 18.85 | 18.32 | 12,548 |
Jun 19, 2024 | 18.97 | 18.97 | 18.97 | 18.92 | 18.38 | 63 |
Jun 18, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.32 | - |
Jun 17, 2024 | 18.81 | 18.81 | 18.81 | 18.84 | 18.30 | 399 |
Jun 14, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.42 | 118 |
Jun 13, 2024 | 19.03 | 19.03 | 18.95 | 18.94 | 18.40 | 634 |
Jun 12, 2024 | 19.23 | 19.29 | 19.23 | 19.30 | 18.75 | 15,387 |
Jun 11, 2024 | 19.14 | 19.14 | 19.08 | 19.03 | 18.48 | 641 |
Jun 10, 2024 | 19.28 | 19.40 | 19.28 | 19.36 | 18.81 | 106 |
Jun 7, 2024 | 19.54 | 19.54 | 19.38 | 19.40 | 18.84 | 22,392 |
Jun 6, 2024 | 19.63 | 19.65 | 19.60 | 19.65 | 19.09 | 9,012 |
Jun 5, 2024 | 19.67 | 19.67 | 19.60 | 19.66 | 19.10 | 3,259 |
Jun 4, 2024 | 19.45 | 19.53 | 19.45 | 19.51 | 18.95 | 44,041 |
Jun 3, 2024 | 19.45 | 19.58 | 19.41 | 19.51 | 18.95 | 3,024 |
May 31, 2024 | 19.34 | 19.38 | 19.34 | 19.34 | 18.79 | 694 |
May 30, 2024 | 19.16 | 19.19 | 19.16 | 19.32 | 18.77 | 296 |
May 29, 2024 | 19.26 | 19.26 | 19.26 | 19.11 | 18.56 | 1,875 |
May 28, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.90 | - |
May 24, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.90 | - |
May 23, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 18.99 | - |
May 22, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.14 | - |
May 21, 2024 | 20.10 | 20.10 | 20.00 | 20.02 | 19.45 | 1,799 |
May 20, 2024 | 20.29 | 20.42 | 20.29 | 20.19 | 19.62 | 4 |
May 17, 2024 | 20.18 | 20.18 | 20.18 | 20.17 | 19.59 | 77 |
May 16, 2024 | 0.2127 Dividend | |||||
May 16, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.63 | 280 |
May 15, 2024 | 20.10 | 20.10 | 20.10 | 20.35 | 19.56 | 1 |
May 14, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.46 | - |
May 13, 2024 | 20.34 | 20.34 | 20.33 | 20.29 | 19.50 | 1,338 |
May 10, 2024 | 20.40 | 20.40 | 20.33 | 20.33 | 19.55 | 225 |
May 9, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.53 | - |
May 8, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.48 | - |
May 7, 2024 | 20.50 | 20.50 | 20.45 | 20.48 | 19.69 | 90 |
May 3, 2024 | 20.51 | 20.51 | 20.51 | 20.46 | 19.67 | 520 |
May 2, 2024 | 20.25 | 20.25 | 20.25 | 20.21 | 19.43 | 4 |
May 1, 2024 | 19.86 | 19.86 | 19.86 | 19.80 | 19.04 | 4 |
Apr 30, 2024 | 20.10 | 20.10 | 20.10 | 19.92 | 19.15 | 1 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%