LSE - Delayed Quote EUR
iShares Edge MSCI Europe Value Factor UCITS ETF EUR (Acc) (IEVL.L)
9.10
-0.01
(-0.07%)
At close: April 17 at 4:35:28 PM GMT+1
Currency in EUR 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 | 9.14 | 9.14 | 9.05 | 9.10 | 9.10 | 26,194 |
Apr 16, 2025 | 9.08 | 9.10 | 8.99 | 9.10 | 9.10 | 29,206 |
Apr 15, 2025 | 8.95 | 9.11 | 8.95 | 9.10 | 9.10 | 133,355 |
Apr 14, 2025 | 8.84 | 8.92 | 8.80 | 8.89 | 8.89 | 246,544 |
Apr 11, 2025 | 8.74 | 8.76 | 8.54 | 8.65 | 8.65 | 157,043 |
Apr 10, 2025 | 9.01 | 9.05 | 8.63 | 8.63 | 8.63 | 236,105 |
Apr 9, 2025 | 8.43 | 8.48 | 8.24 | 8.34 | 8.34 | 189,631 |
Apr 8, 2025 | 8.61 | 8.77 | 8.51 | 8.68 | 8.68 | 322,157 |
Apr 7, 2025 | 8.51 | 8.72 | 8.19 | 8.47 | 8.47 | 123,007 |
Apr 4, 2025 | 9.28 | 9.28 | 8.76 | 8.87 | 8.87 | 96,276 |
Apr 3, 2025 | 9.50 | 9.58 | 9.37 | 9.38 | 9.38 | 54,996 |
Apr 2, 2025 | 9.69 | 9.72 | 9.61 | 9.66 | 9.66 | 177,601 |
Apr 1, 2025 | 9.75 | 9.77 | 9.68 | 9.73 | 9.73 | 22,530 |
Mar 31, 2025 | 9.73 | 9.73 | 9.58 | 9.65 | 9.65 | 144,939 |
Mar 28, 2025 | 9.85 | 9.91 | 9.78 | 9.79 | 9.79 | 220,663 |
Mar 27, 2025 | 9.89 | 9.92 | 9.83 | 9.90 | 9.90 | 232,292 |
Mar 26, 2025 | 10.04 | 10.07 | 9.95 | 9.97 | 9.97 | 50,651 |
Mar 25, 2025 | 9.96 | 10.05 | 9.96 | 10.02 | 10.02 | 53,918 |
Mar 24, 2025 | 10.02 | 10.02 | 9.92 | 9.94 | 9.94 | 431,871 |
Mar 21, 2025 | 9.97 | 10.00 | 9.91 | 9.95 | 9.95 | 885,881 |
Mar 20, 2025 | 10.11 | 10.12 | 9.95 | 10.00 | 10.00 | 660,175 |
Mar 19, 2025 | 10.06 | 10.11 | 10.05 | 10.10 | 10.10 | 621,806 |
Mar 18, 2025 | 10.03 | 10.11 | 10.02 | 10.10 | 10.10 | 302,736 |
Mar 17, 2025 | 9.93 | 9.99 | 9.92 | 9.98 | 9.98 | 92,469 |
Mar 14, 2025 | 9.80 | 9.92 | 9.77 | 9.90 | 9.90 | 240,536 |
Mar 13, 2025 | 9.79 | 9.84 | 9.72 | 9.79 | 9.79 | 101,460 |
Mar 12, 2025 | 9.82 | 9.88 | 9.76 | 9.80 | 9.80 | 93,726 |
Mar 11, 2025 | 10.02 | 10.20 | 9.74 | 9.75 | 9.75 | 156,587 |
Mar 10, 2025 | 10.17 | 10.17 | 9.91 | 9.93 | 9.93 | 90,634 |
Mar 7, 2025 | 10.06 | 10.06 | 9.98 | 10.05 | 10.05 | 284,299 |
Mar 6, 2025 | 10.02 | 10.13 | 9.99 | 10.10 | 10.10 | 39,947 |
Mar 5, 2025 | 9.87 | 9.98 | 9.85 | 9.94 | 9.94 | 94,720 |
Mar 4, 2025 | 9.87 | 9.89 | 9.72 | 9.72 | 9.72 | 63,732 |
Mar 3, 2025 | 9.90 | 10.03 | 9.84 | 9.99 | 9.99 | 27,303 |
Feb 28, 2025 | 9.81 | 9.87 | 9.80 | 9.87 | 9.87 | 27,455 |
Feb 27, 2025 | 9.88 | 9.89 | 9.82 | 9.86 | 9.86 | 28,651 |
Feb 26, 2025 | 9.84 | 9.93 | 9.83 | 9.93 | 9.93 | 75,361 |
Feb 25, 2025 | 9.73 | 9.85 | 9.72 | 9.81 | 9.81 | 34,344 |
Feb 24, 2025 | 9.79 | 9.82 | 9.72 | 9.76 | 9.76 | 180,320 |
Feb 21, 2025 | 9.73 | 9.74 | 9.71 | 9.73 | 9.73 | 40,170 |
Feb 20, 2025 | 9.72 | 9.77 | 9.70 | 9.70 | 9.70 | 22,839 |
Feb 19, 2025 | 9.81 | 9.82 | 9.69 | 9.71 | 9.71 | 41,851 |
Feb 18, 2025 | 9.79 | 9.82 | 9.76 | 9.81 | 9.81 | 77,729 |
Feb 17, 2025 | 9.75 | 9.78 | 9.73 | 9.77 | 9.77 | 46,258 |
Feb 14, 2025 | 9.72 | 9.76 | 9.71 | 9.73 | 9.73 | 82,165 |
Feb 13, 2025 | 9.72 | 9.74 | 9.66 | 9.74 | 9.74 | 151,080 |
Feb 12, 2025 | 9.65 | 9.68 | 9.63 | 9.67 | 9.67 | 16,670 |
Feb 11, 2025 | 9.61 | 9.65 | 9.60 | 9.65 | 9.65 | 25,195 |
Feb 10, 2025 | 9.58 | 9.62 | 9.58 | 9.61 | 9.61 | 12,599 |
Feb 7, 2025 | 9.55 | 9.59 | 9.55 | 9.56 | 9.56 | 13,042 |
Feb 6, 2025 | 9.43 | 9.56 | 9.43 | 9.56 | 9.56 | 7,851 |
Feb 5, 2025 | 9.31 | 9.38 | 9.30 | 9.38 | 9.38 | 34,654 |
Feb 4, 2025 | 9.27 | 9.31 | 9.22 | 9.31 | 9.31 | 66,819 |
Feb 3, 2025 | 9.21 | 9.27 | 9.13 | 9.27 | 9.27 | 19,452 |
Jan 31, 2025 | 9.36 | 9.38 | 9.34 | 9.36 | 9.36 | 58,599 |
Jan 30, 2025 | 9.29 | 9.35 | 9.28 | 9.35 | 9.35 | 128,098 |
Jan 29, 2025 | 9.23 | 9.29 | 9.23 | 9.28 | 9.28 | 56,222 |
Jan 28, 2025 | 9.22 | 9.26 | 9.20 | 9.22 | 9.22 | 33,146 |
Jan 27, 2025 | 9.15 | 9.19 | 9.13 | 9.19 | 9.19 | 48,539 |
Jan 24, 2025 | 9.18 | 9.23 | 9.15 | 9.16 | 9.16 | 15,760 |
Jan 23, 2025 | 9.11 | 9.19 | 9.11 | 9.19 | 9.19 | 68,310 |
Jan 22, 2025 | 9.15 | 9.15 | 9.10 | 9.11 | 9.11 | 7,644 |
Jan 21, 2025 | 9.12 | 9.13 | 9.10 | 9.13 | 9.13 | 26,123 |
Jan 20, 2025 | 9.08 | 9.14 | 9.07 | 9.13 | 9.13 | 173,046 |
Jan 17, 2025 | 9.06 | 9.10 | 9.02 | 9.07 | 9.07 | 124,449 |
Jan 16, 2025 | 9.01 | 9.02 | 8.98 | 8.99 | 8.99 | 74,523 |
Jan 15, 2025 | 8.86 | 8.99 | 8.86 | 8.99 | 8.99 | 8,671 |
Jan 14, 2025 | 8.87 | 8.87 | 8.81 | 8.82 | 8.82 | 10,799 |
Jan 13, 2025 | 8.82 | 8.83 | 8.77 | 8.82 | 8.82 | 135,114 |
Jan 10, 2025 | 8.88 | 8.90 | 8.83 | 8.83 | 8.83 | 371,119 |
Jan 9, 2025 | 8.84 | 8.91 | 8.83 | 8.89 | 8.89 | 2,932 |
Jan 8, 2025 | 8.93 | 8.94 | 8.84 | 8.88 | 8.88 | 301,224 |
Jan 7, 2025 | 8.92 | 8.93 | 8.85 | 8.93 | 8.93 | 63,524 |
Jan 6, 2025 | 8.82 | 8.92 | 8.79 | 8.92 | 8.92 | 21,176 |
Jan 3, 2025 | 8.83 | 8.83 | 8.77 | 8.77 | 8.77 | 42,215 |
Jan 2, 2025 | 8.84 | 8.88 | 8.73 | 8.84 | 8.84 | 11,894 |
Dec 31, 2024 | 8.78 | 8.81 | 8.78 | 8.79 | 8.79 | 6,005 |
Dec 30, 2024 | 8.73 | 8.77 | 8.71 | 8.74 | 8.74 | 34,629 |
Dec 27, 2024 | 8.69 | 8.75 | 8.69 | 8.75 | 8.75 | 23,694 |
Dec 24, 2024 | 8.76 | 8.98 | 8.72 | 8.71 | 8.71 | 1,793 |
Dec 23, 2024 | 8.63 | 8.69 | 8.62 | 8.66 | 8.66 | 28,424 |
Dec 20, 2024 | 8.69 | 8.69 | 8.57 | 8.66 | 8.66 | 250,147 |
Dec 19, 2024 | 8.72 | 8.73 | 8.68 | 8.69 | 8.69 | 70,206 |
Dec 18, 2024 | 8.81 | 8.82 | 8.78 | 8.80 | 8.80 | 89,311 |
Dec 17, 2024 | 8.78 | 8.81 | 8.77 | 8.78 | 8.78 | 14,097 |
Dec 16, 2024 | 8.89 | 8.90 | 8.82 | 8.83 | 8.83 | 143,096 |
Dec 13, 2024 | 8.90 | 8.93 | 8.88 | 8.89 | 8.89 | 57,094 |
Dec 12, 2024 | 8.93 | 8.95 | 8.91 | 8.92 | 8.92 | 25,613 |
Dec 11, 2024 | 8.92 | 8.96 | 8.92 | 8.94 | 8.94 | 100,005 |
Dec 10, 2024 | 8.94 | 8.97 | 8.93 | 8.94 | 8.94 | 20,631 |
Dec 9, 2024 | 8.94 | 8.96 | 8.93 | 8.96 | 8.96 | 17,730 |
Dec 6, 2024 | 8.89 | 8.93 | 8.88 | 8.89 | 8.89 | 4,117 |
Dec 5, 2024 | 8.79 | 8.88 | 8.79 | 8.88 | 8.88 | 23,149 |
Dec 4, 2024 | 8.76 | 8.81 | 8.75 | 8.77 | 8.77 | 9,554 |
Dec 3, 2024 | 8.74 | 8.80 | 8.73 | 8.77 | 8.77 | 62,788 |
Dec 2, 2024 | 8.68 | 8.77 | 8.68 | 8.74 | 8.74 | 157,272 |
Nov 29, 2024 | 8.67 | 8.72 | 8.66 | 8.73 | 8.73 | 14,523 |
Nov 28, 2024 | 8.67 | 8.70 | 8.67 | 8.69 | 8.69 | 27,415 |
Nov 27, 2024 | 8.64 | 8.65 | 8.58 | 8.64 | 8.64 | 48,889 |
Nov 26, 2024 | 8.69 | 8.70 | 8.65 | 8.65 | 8.65 | 33,976 |
Nov 25, 2024 | 8.75 | 8.77 | 8.69 | 8.73 | 8.73 | 35,284 |
Nov 22, 2024 | 8.70 | 8.73 | 8.62 | 8.72 | 8.72 | 29,130 |
Nov 21, 2024 | 8.65 | 8.65 | 8.59 | 8.66 | 8.66 | 10,551 |
Nov 20, 2024 | 8.71 | 8.71 | 8.64 | 8.64 | 8.64 | 26,614 |
Nov 19, 2024 | 8.75 | 8.75 | 8.60 | 8.66 | 8.66 | 90,773 |
Nov 18, 2024 | 8.71 | 8.75 | 8.68 | 8.72 | 8.72 | 28,819 |
Nov 15, 2024 | 8.63 | 8.73 | 8.63 | 8.71 | 8.71 | 19,901 |
Nov 14, 2024 | 8.62 | 8.71 | 8.61 | 8.71 | 8.71 | 88,949 |
Nov 13, 2024 | 8.61 | 8.62 | 8.55 | 8.59 | 8.59 | 28,330 |
Nov 12, 2024 | 8.67 | 8.71 | 8.60 | 8.60 | 8.60 | 6,153 |
Nov 11, 2024 | 8.76 | 8.80 | 8.74 | 8.78 | 8.78 | 107,609 |
Nov 8, 2024 | 8.75 | 8.77 | 8.66 | 8.69 | 8.69 | 20,258 |
Nov 7, 2024 | 8.74 | 8.79 | 8.67 | 8.78 | 8.78 | 19,966 |
Nov 6, 2024 | 8.78 | 8.88 | 8.68 | 8.71 | 8.71 | 103,134 |
Nov 5, 2024 | 8.75 | 8.78 | 8.72 | 8.76 | 8.76 | 13,088 |
Nov 4, 2024 | 8.76 | 8.80 | 8.75 | 8.75 | 8.75 | 13,117 |
Nov 1, 2024 | 8.66 | 8.78 | 8.66 | 8.77 | 8.77 | 99,188 |
Oct 31, 2024 | 8.66 | 8.68 | 8.63 | 8.65 | 8.65 | 14,939 |
Oct 30, 2024 | 8.77 | 8.77 | 8.71 | 8.72 | 8.72 | 7,563 |
Oct 29, 2024 | 8.87 | 8.91 | 8.81 | 8.81 | 8.81 | 160,436 |
Oct 28, 2024 | 8.88 | 8.89 | 8.81 | 8.88 | 8.88 | 54,209 |
Oct 25, 2024 | 8.82 | 8.86 | 8.81 | 8.84 | 8.84 | 15,373 |
Oct 24, 2024 | 8.84 | 8.90 | 8.83 | 8.83 | 8.83 | 130,195 |
Oct 23, 2024 | 8.84 | 8.90 | 8.82 | 8.82 | 8.82 | 24,252 |
Oct 22, 2024 | 8.87 | 8.87 | 8.79 | 8.85 | 8.85 | 29,888 |
Oct 21, 2024 | 8.90 | 8.92 | 8.86 | 8.86 | 8.86 | 34,963 |
Oct 18, 2024 | 8.87 | 8.92 | 8.87 | 8.91 | 8.91 | 6,929 |
Oct 17, 2024 | 8.84 | 8.91 | 8.84 | 8.88 | 8.88 | 459,659 |
Oct 16, 2024 | 8.82 | 8.87 | 8.80 | 8.84 | 8.84 | 17,290 |
Oct 15, 2024 | 8.88 | 8.88 | 8.80 | 8.83 | 8.83 | 33,941 |
Oct 14, 2024 | 8.81 | 8.84 | 8.79 | 8.84 | 8.84 | 10,613 |
Oct 11, 2024 | 8.79 | 8.80 | 8.76 | 8.80 | 8.80 | 31,754 |
Oct 10, 2024 | 8.79 | 8.84 | 8.79 | 8.79 | 8.79 | 24,353 |
Oct 9, 2024 | 8.73 | 8.81 | 8.73 | 8.81 | 8.81 | 9,242 |
Oct 8, 2024 | 8.78 | 8.81 | 8.72 | 8.74 | 8.74 | 79,535 |
Oct 7, 2024 | 8.79 | 8.82 | 8.75 | 8.81 | 8.81 | 97,634 |
Oct 4, 2024 | 8.69 | 8.81 | 8.69 | 8.79 | 8.79 | 93,366 |
Oct 3, 2024 | 8.79 | 8.79 | 8.68 | 8.69 | 8.69 | 113,197 |
Oct 2, 2024 | 8.80 | 8.83 | 8.77 | 8.79 | 8.79 | 5,714 |
Oct 1, 2024 | 8.92 | 8.92 | 8.78 | 8.81 | 8.81 | 54,679 |
Sep 30, 2024 | 8.95 | 8.95 | 8.84 | 8.86 | 8.86 | 15,171 |
Sep 27, 2024 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | 12,479 |
Sep 26, 2024 | 8.84 | 8.90 | 8.84 | 8.90 | 8.90 | 15,226 |
Sep 25, 2024 | 8.82 | 8.83 | 8.78 | 8.80 | 8.80 | 66,847 |
Sep 24, 2024 | 8.82 | 8.85 | 8.82 | 8.83 | 8.83 | 84,539 |
Sep 23, 2024 | 8.73 | 8.77 | 8.72 | 8.76 | 8.76 | 11,484 |
Sep 20, 2024 | 8.79 | 8.81 | 8.73 | 8.73 | 8.73 | 86,371 |
Sep 19, 2024 | 8.86 | 8.86 | 8.82 | 8.84 | 8.84 | 211,199 |
Sep 18, 2024 | 8.74 | 8.76 | 8.73 | 8.75 | 8.75 | 43,605 |
Sep 17, 2024 | 8.74 | 8.80 | 8.72 | 8.76 | 8.76 | 20,237 |
Sep 16, 2024 | 8.70 | 8.71 | 8.68 | 8.69 | 8.69 | 62,581 |
Sep 13, 2024 | 8.65 | 8.71 | 8.65 | 8.70 | 8.70 | 74,510 |
Sep 12, 2024 | 8.69 | 8.69 | 8.60 | 8.63 | 8.63 | 96,369 |
Sep 11, 2024 | 8.64 | 8.64 | 8.55 | 8.58 | 8.58 | 15,432 |
Sep 10, 2024 | 8.69 | 8.70 | 8.57 | 8.59 | 8.59 | 226,820 |
Sep 9, 2024 | 8.63 | 8.68 | 8.63 | 8.68 | 8.68 | 13,275 |
Sep 6, 2024 | 8.71 | 8.72 | 8.61 | 8.61 | 8.61 | 96,299 |
Sep 5, 2024 | 8.68 | 8.77 | 8.68 | 8.73 | 8.73 | 61,246 |
Sep 4, 2024 | 8.63 | 8.73 | 8.61 | 8.71 | 8.71 | 3,431 |
Sep 3, 2024 | 8.86 | 8.87 | 8.74 | 8.74 | 8.74 | 2,382 |
Sep 2, 2024 | 8.85 | 8.85 | 8.80 | 8.85 | 8.85 | 5,018 |
Aug 30, 2024 | 8.85 | 8.86 | 8.83 | 8.84 | 8.84 | 26,785 |
Aug 29, 2024 | 8.78 | 8.82 | 8.75 | 8.81 | 8.81 | 7,047 |
Aug 28, 2024 | 8.79 | 8.79 | 8.75 | 8.76 | 8.76 | 3,154 |
Aug 27, 2024 | 8.72 | 8.77 | 8.72 | 8.75 | 8.75 | 17,215 |
Aug 23, 2024 | 8.64 | 8.71 | 8.64 | 8.71 | 8.71 | 11,248 |
Aug 22, 2024 | 8.63 | 8.65 | 8.63 | 8.64 | 8.64 | 4,619 |
Aug 21, 2024 | 8.60 | 8.63 | 8.60 | 8.62 | 8.62 | 742 |
Aug 20, 2024 | 8.66 | 8.66 | 8.60 | 8.60 | 8.60 | 16,805 |
Aug 19, 2024 | 8.59 | 8.66 | 8.57 | 8.65 | 8.65 | 4,227 |
Aug 16, 2024 | 8.58 | 8.59 | 8.55 | 8.58 | 8.58 | 56,830 |
Aug 15, 2024 | 8.45 | 8.54 | 8.45 | 8.54 | 8.54 | 10,165 |
Aug 14, 2024 | 8.44 | 8.44 | 8.40 | 8.41 | 8.41 | 2,445 |
Aug 13, 2024 | 8.40 | 8.40 | 8.34 | 8.39 | 8.39 | 1,000 |
Aug 12, 2024 | 8.39 | 8.40 | 8.35 | 8.35 | 8.35 | 32,217 |
Aug 9, 2024 | 8.35 | 8.40 | 8.32 | 8.35 | 8.35 | 7,261 |
Aug 8, 2024 | 8.25 | 8.35 | 8.22 | 8.33 | 8.33 | 82,775 |
Aug 7, 2024 | 8.24 | 8.35 | 8.22 | 8.32 | 8.32 | 23,456 |
Aug 6, 2024 | 8.24 | 8.28 | 8.11 | 8.14 | 8.14 | 12,010 |
Aug 5, 2024 | 8.19 | 8.20 | 8.07 | 8.18 | 8.18 | 22,353 |
Aug 2, 2024 | 8.52 | 8.52 | 8.37 | 8.37 | 8.37 | 39,962 |
Aug 1, 2024 | 8.73 | 8.74 | 8.61 | 8.58 | 8.58 | 2,265 |
Jul 31, 2024 | 8.79 | 8.80 | 8.73 | 8.75 | 8.75 | 1,232 |
Jul 30, 2024 | 8.72 | 8.75 | 8.70 | 8.73 | 8.73 | 232,780 |
Jul 29, 2024 | 8.76 | 8.76 | 8.70 | 8.70 | 8.70 | 52,441 |
Jul 26, 2024 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 15,814 |
Jul 25, 2024 | 8.60 | 8.67 | 8.56 | 8.67 | 8.67 | 9,272 |
Jul 24, 2024 | 8.68 | 8.71 | 8.65 | 8.70 | 8.70 | 16,525 |
Jul 23, 2024 | 8.76 | 8.76 | 8.72 | 8.73 | 8.73 | 8,106 |
Jul 22, 2024 | 8.70 | 8.78 | 8.70 | 8.76 | 8.76 | 150 |
Jul 19, 2024 | 8.70 | 8.72 | 8.65 | 8.65 | 8.65 | 189,359 |
Jul 18, 2024 | 8.76 | 8.78 | 8.74 | 8.75 | 8.75 | 40,759 |
Jul 17, 2024 | 8.69 | 8.75 | 8.67 | 8.73 | 8.73 | 6,818 |
Jul 16, 2024 | 8.68 | 8.70 | 8.66 | 8.70 | 8.70 | 129,773 |
Jul 15, 2024 | 8.73 | 8.78 | 8.71 | 8.71 | 8.71 | 29,036 |
Jul 12, 2024 | 8.76 | 8.81 | 8.76 | 8.81 | 8.81 | 15,617 |
Jul 11, 2024 | 8.73 | 8.74 | 8.69 | 8.73 | 8.73 | 111,104 |
Jul 10, 2024 | 8.62 | 8.68 | 8.60 | 8.68 | 8.68 | 13,276 |
Jul 9, 2024 | 8.64 | 8.66 | 8.58 | 8.59 | 8.59 | 45,199 |
Jul 8, 2024 | 8.66 | 8.72 | 8.65 | 8.67 | 8.67 | 16,419 |
Jul 5, 2024 | 8.73 | 8.73 | 8.66 | 8.68 | 8.68 | 6,307 |
Jul 4, 2024 | 8.67 | 8.69 | 8.66 | 8.69 | 8.69 | 9,829 |
Jul 3, 2024 | 8.58 | 8.64 | 8.57 | 8.63 | 8.63 | 5,261 |
Jul 2, 2024 | 8.55 | 8.56 | 8.50 | 8.54 | 8.54 | 5,411 |
Jul 1, 2024 | 8.65 | 8.65 | 8.56 | 8.59 | 8.59 | 74,911 |
Jun 28, 2024 | 8.52 | 8.55 | 8.48 | 8.49 | 8.49 | 96,510 |
Jun 27, 2024 | 8.55 | 8.55 | 8.49 | 8.49 | 8.49 | 22,130 |
Jun 26, 2024 | 8.62 | 8.62 | 8.52 | 8.53 | 8.53 | 49,857 |
Jun 25, 2024 | 8.60 | 8.60 | 8.56 | 8.57 | 8.57 | 81,155 |
Jun 24, 2024 | 8.52 | 8.63 | 8.49 | 8.63 | 8.63 | 38,537 |
Jun 21, 2024 | 8.56 | 8.57 | 8.49 | 8.50 | 8.50 | 18,572 |
Jun 20, 2024 | 8.51 | 8.58 | 8.51 | 8.58 | 8.58 | 67,321 |
Jun 19, 2024 | 8.52 | 8.55 | 8.51 | 8.51 | 8.51 | 20,933 |
Jun 18, 2024 | 8.52 | 8.53 | 8.48 | 8.52 | 8.52 | 7,922 |
Jun 17, 2024 | 8.48 | 8.50 | 8.41 | 8.46 | 8.46 | 139,033 |
Jun 14, 2024 | 8.57 | 8.58 | 8.41 | 8.44 | 8.44 | 138,580 |
Jun 13, 2024 | 8.66 | 8.69 | 8.54 | 8.56 | 8.56 | 35,761 |
Jun 12, 2024 | 8.69 | 8.73 | 8.66 | 8.69 | 8.69 | 15,355 |
Jun 11, 2024 | 8.79 | 8.80 | 8.63 | 8.64 | 8.64 | 121,674 |
Jun 10, 2024 | 8.73 | 8.76 | 8.70 | 8.76 | 8.76 | 63,266 |
Jun 7, 2024 | 8.84 | 8.85 | 8.77 | 8.80 | 8.80 | 2,966 |
Jun 6, 2024 | 8.84 | 8.84 | 8.80 | 8.84 | 8.84 | 5,556 |
Jun 5, 2024 | 8.78 | 8.85 | 8.78 | 8.81 | 8.81 | 53,148 |
Jun 4, 2024 | 8.84 | 8.84 | 8.75 | 8.77 | 8.77 | 25,955 |
Jun 3, 2024 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | 32,641 |
May 31, 2024 | 8.83 | 8.84 | 8.82 | 8.83 | 8.83 | 147,382 |
May 30, 2024 | 8.73 | 8.83 | 8.73 | 8.83 | 8.83 | 109,453 |
May 29, 2024 | 8.85 | 8.85 | 8.74 | 8.75 | 8.75 | 87,378 |
May 28, 2024 | 8.86 | 8.93 | 8.85 | 8.86 | 8.86 | 80,045 |
May 24, 2024 | 8.82 | 8.85 | 8.77 | 8.85 | 8.85 | 76,954 |
May 23, 2024 | 8.87 | 8.88 | 8.83 | 8.84 | 8.84 | 104,175 |
May 22, 2024 | 8.86 | 8.86 | 8.84 | 8.86 | 8.86 | 170,882 |
May 21, 2024 | 8.88 | 8.88 | 8.83 | 8.88 | 8.88 | 150,032 |
May 20, 2024 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | 26,405 |
May 17, 2024 | 8.87 | 8.89 | 8.87 | 8.90 | 8.90 | 81,468 |
May 16, 2024 | 8.93 | 8.93 | 8.88 | 8.89 | 8.89 | 18,242 |
May 15, 2024 | 8.89 | 8.94 | 8.89 | 8.91 | 8.91 | 262,777 |
May 14, 2024 | 8.85 | 8.90 | 8.85 | 8.89 | 8.89 | 119,076 |
May 13, 2024 | 8.80 | 8.86 | 8.80 | 8.85 | 8.85 | 61,199 |
May 10, 2024 | 8.74 | 8.82 | 8.74 | 8.80 | 8.80 | 58,257 |
May 9, 2024 | 8.70 | 8.73 | 8.68 | 8.72 | 8.72 | 10,570 |
May 8, 2024 | 8.66 | 8.69 | 8.64 | 8.67 | 8.67 | 35,518 |
May 7, 2024 | 8.57 | 8.66 | 8.57 | 8.65 | 8.65 | 511,967 |
May 3, 2024 | 8.53 | 8.57 | 8.51 | 8.51 | 8.51 | 86,639 |
May 2, 2024 | 8.52 | 8.52 | 8.49 | 8.50 | 8.50 | 15,454 |
May 1, 2024 | 8.48 | 8.50 | 8.46 | 8.47 | 8.47 | 830 |
Apr 30, 2024 | 8.60 | 8.60 | 8.49 | 8.49 | 8.49 | 178,857 |
Apr 29, 2024 | 8.60 | 8.61 | 8.58 | 8.59 | 8.59 | 92,238 |
Apr 26, 2024 | 8.52 | 8.55 | 8.51 | 8.54 | 8.54 | 7,083 |
Apr 25, 2024 | 8.45 | 8.51 | 8.42 | 8.46 | 8.46 | 41,404 |
Apr 24, 2024 | 8.52 | 8.52 | 8.44 | 8.46 | 8.46 | 91,473 |
Apr 23, 2024 | 8.45 | 8.48 | 8.44 | 8.47 | 8.47 | 11,851 |
Apr 22, 2024 | 8.35 | 8.41 | 8.34 | 8.40 | 8.40 | 7,399 |
Apr 19, 2024 | 8.25 | 8.30 | 8.23 | 8.30 | 8.30 | 4,719 |
Apr 18, 2024 | 8.28 | 8.31 | 8.26 | 8.31 | 8.31 | 30,127 |
Apr 17, 2024 | 8.23 | 8.31 | 8.23 | 8.26 | 8.26 | 28,660 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%