LSE - Delayed Quote USD
iShares STOXX World Equity Multifactor UCITS ETF USD (Acc) (IFSW.L)
10.92
-0.10
(-0.86%)
At close: April 17 at 4:18:23 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 17, 2025 | 10.99 | 10.99 | 10.88 | 10.92 | 10.92 | 5,006 |
Apr 16, 2025 | 10.98 | 10.99 | 10.93 | 11.01 | 11.01 | 16,675 |
Apr 15, 2025 | 11.03 | 11.07 | 11.03 | 11.07 | 11.07 | 4,638 |
Apr 14, 2025 | 11.06 | 11.06 | 11.03 | 11.00 | 11.00 | 1,249 |
Apr 11, 2025 | 10.81 | 10.81 | 10.66 | 10.68 | 10.68 | 7,617 |
Apr 10, 2025 | 10.95 | 10.95 | 10.64 | 10.64 | 10.64 | 12,828 |
Apr 9, 2025 | 10.24 | 10.24 | 10.02 | 10.13 | 10.13 | 19,459 |
Apr 8, 2025 | 10.40 | 10.59 | 10.32 | 10.40 | 10.40 | 5,643 |
Apr 7, 2025 | 9.85 | 10.45 | 9.74 | 10.03 | 10.03 | 16,792 |
Apr 4, 2025 | 10.94 | 10.94 | 10.49 | 10.46 | 10.46 | 8,109 |
Apr 3, 2025 | 11.15 | 11.15 | 11.07 | 11.07 | 11.07 | 2,216 |
Apr 2, 2025 | 11.28 | 11.31 | 11.27 | 11.36 | 11.36 | 482 |
Apr 1, 2025 | 11.26 | 11.28 | 11.23 | 11.32 | 11.32 | 2,675 |
Mar 31, 2025 | 11.23 | 11.23 | 11.12 | 11.17 | 11.17 | 16,618 |
Mar 28, 2025 | 11.42 | 11.42 | 11.36 | 11.27 | 11.27 | 78 |
Mar 27, 2025 | 11.49 | 11.51 | 11.44 | 11.48 | 11.48 | 682 |
Mar 26, 2025 | 11.60 | 11.62 | 11.56 | 11.53 | 11.53 | 7,978 |
Mar 25, 2025 | 11.61 | 11.62 | 11.57 | 11.63 | 11.63 | 3,603 |
Mar 24, 2025 | 11.55 | 11.58 | 11.53 | 11.54 | 11.54 | 8,525 |
Mar 21, 2025 | 11.44 | 11.44 | 11.35 | 11.41 | 11.41 | 17,366 |
Mar 20, 2025 | 11.55 | 11.55 | 11.41 | 11.46 | 11.46 | 1,389 |
Mar 19, 2025 | 11.45 | 11.50 | 11.43 | 11.49 | 11.49 | 19,924 |
Mar 18, 2025 | 11.48 | 11.48 | 11.46 | 11.42 | 11.42 | 525 |
Mar 17, 2025 | 11.35 | 11.47 | 11.34 | 11.44 | 11.44 | 8,137 |
Mar 14, 2025 | 11.22 | 11.37 | 11.22 | 11.34 | 11.34 | 3,221 |
Mar 13, 2025 | 11.23 | 11.28 | 11.23 | 11.17 | 11.17 | 346 |
Mar 12, 2025 | 11.25 | 11.34 | 11.20 | 11.29 | 11.29 | 3,441 |
Mar 11, 2025 | 11.32 | 11.33 | 11.20 | 11.20 | 11.20 | 682 |
Mar 10, 2025 | 11.51 | 11.51 | 11.34 | 11.32 | 11.32 | 4,801 |
Mar 7, 2025 | 11.50 | 11.52 | 11.44 | 11.41 | 11.41 | 300 |
Mar 6, 2025 | 11.63 | 11.63 | 11.51 | 11.60 | 11.60 | 894 |
Mar 5, 2025 | 11.55 | 11.55 | 11.48 | 11.51 | 11.51 | 8,765 |
Mar 4, 2025 | 11.56 | 11.56 | 11.35 | 11.33 | 11.33 | 23,396 |
Mar 3, 2025 | 11.71 | 11.78 | 11.69 | 11.72 | 11.72 | 55,683 |
Feb 28, 2025 | 11.57 | 11.60 | 11.55 | 11.56 | 11.56 | 3,575 |
Feb 27, 2025 | 11.79 | 11.82 | 11.69 | 11.73 | 11.73 | 1,233 |
Feb 26, 2025 | 11.79 | 11.84 | 11.76 | 11.85 | 11.85 | 9,024 |
Feb 25, 2025 | 11.72 | 11.76 | 11.66 | 11.68 | 11.68 | 24,712 |
Feb 24, 2025 | 11.86 | 11.86 | 11.73 | 11.77 | 11.77 | 6,909 |
Feb 21, 2025 | 11.97 | 11.98 | 11.94 | 11.89 | 11.89 | 656,601 |
Feb 20, 2025 | 11.94 | 11.94 | 11.89 | 11.89 | 11.89 | 659,323 |
Feb 19, 2025 | 12.02 | 12.02 | 11.88 | 11.90 | 11.90 | 3,263 |
Feb 18, 2025 | 11.93 | 11.94 | 11.93 | 11.94 | 11.94 | 1,680 |
Feb 17, 2025 | 11.97 | 11.97 | 11.92 | 11.93 | 11.93 | 429 |
Feb 14, 2025 | 11.85 | 11.89 | 11.84 | 11.86 | 11.86 | 81,773 |
Feb 13, 2025 | 11.72 | 11.74 | 11.71 | 11.80 | 11.80 | 8,223 |
Feb 12, 2025 | 11.77 | 11.78 | 11.65 | 11.69 | 11.69 | 6,684 |
Feb 11, 2025 | 11.73 | 11.75 | 11.73 | 11.77 | 11.77 | 4,494 |
Feb 10, 2025 | 11.78 | 11.78 | 11.73 | 11.76 | 11.76 | 295 |
Feb 7, 2025 | 11.80 | 11.81 | 11.75 | 11.70 | 11.70 | 13,066 |
Feb 6, 2025 | 11.76 | 11.79 | 11.74 | 11.77 | 11.77 | 13,295 |
Feb 5, 2025 | 11.60 | 11.67 | 11.60 | 11.68 | 11.68 | 15,078 |
Feb 4, 2025 | 11.60 | 11.66 | 11.52 | 11.67 | 11.67 | 8,710 |
Feb 3, 2025 | 11.43 | 11.58 | 11.43 | 11.56 | 11.56 | 7,993 |
Jan 31, 2025 | 11.82 | 11.82 | 11.73 | 11.78 | 11.78 | 18,113 |
Jan 30, 2025 | 11.72 | 11.73 | 11.68 | 11.70 | 11.70 | 17,168 |
Jan 29, 2025 | 11.61 | 11.70 | 11.61 | 11.65 | 11.65 | 1,072 |
Jan 28, 2025 | 11.66 | 11.67 | 11.60 | 11.62 | 11.62 | 47,129 |
Jan 27, 2025 | 11.53 | 11.62 | 11.53 | 11.54 | 11.54 | 30,999 |
Jan 24, 2025 | 11.78 | 11.78 | 11.74 | 11.78 | 11.78 | 2,289 |
Jan 23, 2025 | 11.69 | 11.69 | 11.65 | 11.70 | 11.70 | 6,359 |
Jan 22, 2025 | 11.70 | 11.72 | 11.65 | 11.69 | 11.69 | 66,409 |
Jan 21, 2025 | 11.52 | 11.64 | 11.50 | 11.60 | 11.60 | 16,539 |
Jan 20, 2025 | 11.50 | 11.56 | 11.49 | 11.57 | 11.57 | 241 |
Jan 17, 2025 | 11.48 | 11.52 | 11.45 | 11.49 | 11.49 | 35,450 |
Jan 16, 2025 | 11.41 | 11.44 | 11.40 | 11.44 | 11.44 | 22,032 |
Jan 15, 2025 | 11.27 | 11.41 | 11.27 | 11.39 | 11.39 | 31,122 |
Jan 14, 2025 | 11.19 | 11.24 | 11.19 | 11.20 | 11.20 | 36,900 |
Jan 13, 2025 | 11.15 | 11.15 | 11.05 | 11.10 | 11.10 | 8,396 |
Jan 10, 2025 | 11.30 | 11.30 | 11.21 | 11.16 | 11.16 | 3,578 |
Jan 9, 2025 | 11.31 | 11.31 | 11.25 | 11.32 | 11.32 | 9,030 |
Jan 8, 2025 | 11.34 | 11.34 | 11.26 | 11.28 | 11.28 | 13,857 |
Jan 7, 2025 | 11.38 | 11.43 | 11.35 | 11.37 | 11.37 | 27,434 |
Jan 6, 2025 | 11.36 | 11.48 | 11.32 | 11.45 | 11.45 | 20,701 |
Jan 3, 2025 | 11.25 | 11.28 | 11.23 | 11.27 | 11.27 | 14,875 |
Jan 2, 2025 | 11.26 | 11.30 | 11.25 | 11.25 | 11.25 | 2,700 |
Dec 31, 2024 | 11.23 | 11.30 | 11.22 | 11.26 | 11.26 | 1,670 |
Dec 30, 2024 | 11.32 | 11.32 | 11.18 | 11.21 | 11.21 | 2,649 |
Dec 27, 2024 | 11.46 | 11.46 | 11.30 | 11.35 | 11.35 | 1,299 |
Dec 24, 2024 | 11.23 | 11.31 | 11.23 | 11.31 | 11.31 | 1,081 |
Dec 23, 2024 | 11.26 | 11.30 | 11.22 | 11.22 | 11.22 | 758 |
Dec 20, 2024 | 11.10 | 11.22 | 11.05 | 11.26 | 11.26 | 32,457 |
Dec 19, 2024 | 11.23 | 11.24 | 11.17 | 11.19 | 11.19 | 6,792 |
Dec 18, 2024 | 11.48 | 11.49 | 11.46 | 11.48 | 11.48 | 4,751 |
Dec 17, 2024 | 11.51 | 11.52 | 11.49 | 11.48 | 11.48 | 11,662 |
Dec 16, 2024 | 11.56 | 11.57 | 11.56 | 11.56 | 11.56 | 8 |
Dec 13, 2024 | 11.58 | 11.60 | 11.56 | 11.55 | 11.55 | 8,199 |
Dec 12, 2024 | 11.70 | 11.70 | 11.63 | 11.63 | 11.63 | 13,560 |
Dec 11, 2024 | 11.57 | 11.64 | 11.57 | 11.63 | 11.63 | 818,077 |
Dec 10, 2024 | 11.63 | 11.64 | 11.61 | 11.60 | 11.60 | 17,555 |
Dec 9, 2024 | 11.74 | 11.77 | 11.64 | 11.66 | 11.66 | 26,268 |
Dec 6, 2024 | 11.74 | 11.76 | 11.73 | 11.77 | 11.77 | 30,691 |
Dec 5, 2024 | 11.76 | 11.80 | 11.75 | 11.79 | 11.79 | 4,591 |
Dec 4, 2024 | 11.73 | 11.73 | 11.71 | 11.71 | 11.71 | 75,149 |
Dec 3, 2024 | 11.73 | 11.74 | 11.71 | 11.71 | 11.71 | 11,967 |
Dec 2, 2024 | 11.70 | 11.74 | 11.63 | 11.69 | 11.69 | 5,896 |
Nov 29, 2024 | 11.72 | 11.73 | 11.67 | 11.71 | 11.71 | 7,147 |
Nov 28, 2024 | 11.65 | 11.67 | 11.64 | 11.67 | 11.67 | 10,201 |
Nov 27, 2024 | 11.63 | 11.63 | 11.61 | 11.61 | 11.61 | 4,824 |
Nov 26, 2024 | 11.56 | 11.61 | 11.56 | 11.61 | 11.61 | 2,115 |
Nov 25, 2024 | 11.62 | 11.66 | 11.59 | 11.61 | 11.61 | 7,587 |
Nov 22, 2024 | 11.50 | 11.50 | 11.43 | 11.52 | 11.52 | 5,021 |
Nov 21, 2024 | 11.41 | 11.44 | 11.36 | 11.45 | 11.45 | 14,914 |
Nov 20, 2024 | 11.42 | 11.42 | 11.33 | 11.33 | 11.33 | 25,512 |
Nov 19, 2024 | 11.34 | 11.34 | 11.26 | 11.38 | 11.38 | 3,559 |
Nov 18, 2024 | 11.34 | 11.42 | 11.31 | 11.42 | 11.42 | 4,698 |
Nov 15, 2024 | 11.40 | 11.40 | 11.32 | 11.35 | 11.35 | 2,147 |
Nov 14, 2024 | 11.56 | 11.56 | 11.49 | 11.56 | 11.56 | 10,332 |
Nov 13, 2024 | 11.48 | 11.53 | 11.48 | 11.53 | 11.53 | 6,867 |
Nov 12, 2024 | 11.57 | 11.60 | 11.53 | 11.52 | 11.52 | 3,394 |
Nov 11, 2024 | 11.61 | 11.64 | 11.59 | 11.63 | 11.63 | 9,192 |
Nov 8, 2024 | 11.55 | 11.57 | 11.53 | 11.57 | 11.57 | 4,101 |
Nov 7, 2024 | 11.53 | 11.56 | 11.53 | 11.56 | 11.56 | 2,936 |
Nov 6, 2024 | 11.40 | 11.51 | 11.40 | 11.44 | 11.44 | 1,032 |
Nov 5, 2024 | 11.19 | 11.20 | 11.19 | 11.27 | 11.27 | 2,086 |
Nov 4, 2024 | 11.26 | 11.26 | 11.16 | 11.21 | 11.21 | 2,244 |
Nov 1, 2024 | 11.14 | 11.19 | 11.09 | 11.20 | 11.20 | 11,184 |
Oct 31, 2024 | 11.23 | 11.25 | 11.15 | 11.16 | 11.16 | 37,561 |
Oct 30, 2024 | 11.32 | 11.33 | 11.27 | 11.32 | 11.32 | 18,635 |
Oct 29, 2024 | 11.31 | 11.32 | 11.26 | 11.30 | 11.30 | 21,957 |
Oct 28, 2024 | 11.33 | 11.33 | 11.27 | 11.29 | 11.29 | 16,899 |
Oct 25, 2024 | 11.28 | 11.35 | 11.28 | 11.28 | 11.28 | 28,249 |
Oct 24, 2024 | 11.32 | 11.32 | 11.27 | 11.27 | 11.27 | 9,493 |
Oct 23, 2024 | 11.35 | 11.35 | 11.27 | 11.27 | 11.27 | 12,121 |
Oct 22, 2024 | 11.40 | 11.40 | 11.37 | 11.32 | 11.32 | 576 |
Oct 21, 2024 | 11.45 | 11.51 | 11.35 | 11.36 | 11.36 | 698 |
Oct 18, 2024 | 11.48 | 11.48 | 11.44 | 11.45 | 11.45 | 37,721 |
Oct 17, 2024 | 11.49 | 11.49 | 11.44 | 11.46 | 11.46 | 6,142 |
Oct 16, 2024 | 11.38 | 11.41 | 11.38 | 11.41 | 11.41 | 6,920 |
Oct 15, 2024 | 11.45 | 11.47 | 11.43 | 11.43 | 11.43 | 8,647 |
Oct 14, 2024 | 11.44 | 11.45 | 11.39 | 11.44 | 11.44 | 14,698 |
Oct 11, 2024 | 11.32 | 11.40 | 11.29 | 11.39 | 11.39 | 8,085 |
Oct 10, 2024 | 11.30 | 11.32 | 11.30 | 11.31 | 11.31 | 14,374 |
Oct 9, 2024 | 11.23 | 11.28 | 11.23 | 11.31 | 11.31 | 553 |
Oct 8, 2024 | 11.27 | 11.27 | 11.24 | 11.26 | 11.26 | 27,460 |
Oct 7, 2024 | 11.35 | 11.36 | 11.28 | 11.30 | 11.30 | 77,495 |
Oct 4, 2024 | 11.28 | 11.33 | 11.26 | 11.27 | 11.27 | 20,348 |
Oct 3, 2024 | 11.31 | 11.31 | 11.23 | 11.22 | 11.22 | 24,867 |
Oct 2, 2024 | 11.31 | 11.31 | 11.26 | 11.29 | 11.29 | 5,285 |
Oct 1, 2024 | 11.35 | 11.39 | 11.25 | 11.27 | 11.27 | 7,306 |
Sep 30, 2024 | 11.32 | 11.37 | 11.31 | 11.32 | 11.32 | 33,450 |
Sep 27, 2024 | 11.39 | 11.41 | 11.35 | 11.38 | 11.38 | 13,302 |
Sep 26, 2024 | 11.44 | 11.44 | 11.39 | 11.39 | 11.39 | 50,860 |
Sep 25, 2024 | 11.37 | 11.37 | 11.33 | 11.36 | 11.36 | 21,462 |
Sep 24, 2024 | 11.30 | 11.31 | 11.28 | 11.31 | 11.31 | 5,523 |
Sep 23, 2024 | 11.28 | 11.28 | 11.25 | 11.30 | 11.30 | 1,167 |
Sep 20, 2024 | 11.29 | 11.31 | 11.23 | 11.23 | 11.23 | 95,326 |
Sep 19, 2024 | 11.33 | 11.33 | 11.27 | 11.29 | 11.29 | 16,993 |
Sep 18, 2024 | 11.15 | 11.15 | 11.13 | 11.15 | 11.15 | 2,914 |
Sep 17, 2024 | 11.13 | 11.22 | 11.13 | 11.18 | 11.18 | 4,110 |
Sep 16, 2024 | 11.11 | 11.15 | 11.08 | 11.11 | 11.11 | 36,173 |
Sep 13, 2024 | 11.03 | 11.08 | 11.02 | 11.06 | 11.06 | 5,453 |
Sep 12, 2024 | 10.94 | 10.97 | 10.89 | 10.91 | 10.91 | 22,254 |
Sep 11, 2024 | 10.80 | 10.81 | 10.64 | 10.69 | 10.69 | 2,399 |
Sep 10, 2024 | 10.80 | 10.80 | 10.79 | 10.77 | 10.77 | 1,537 |
Sep 9, 2024 | 10.73 | 10.81 | 10.70 | 10.80 | 10.80 | 24,716 |
Sep 6, 2024 | 10.82 | 10.89 | 10.73 | 10.73 | 10.73 | 1,062 |
Sep 5, 2024 | 10.93 | 10.94 | 10.93 | 10.86 | 10.86 | 3,661 |
Sep 4, 2024 | 10.92 | 10.92 | 10.90 | 10.94 | 10.94 | 576 |
Sep 3, 2024 | 11.12 | 11.14 | 11.02 | 11.03 | 11.03 | 23,874 |
Sep 2, 2024 | 11.15 | 11.16 | 11.14 | 11.17 | 11.17 | 1,564 |
Aug 30, 2024 | 11.13 | 11.14 | 11.09 | 11.09 | 11.09 | 45,562 |
Aug 29, 2024 | 11.07 | 11.13 | 11.07 | 11.12 | 11.12 | 21,224 |
Aug 28, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Aug 27, 2024 | 11.10 | 11.13 | 11.06 | 11.09 | 11.09 | 14,930 |
Aug 23, 2024 | 11.04 | 11.12 | 11.04 | 11.12 | 11.12 | 5,577 |
Aug 22, 2024 | 11.06 | 11.07 | 11.06 | 11.03 | 11.03 | 3,831 |
Aug 21, 2024 | 11.00 | 11.06 | 10.98 | 11.02 | 11.02 | 1,946 |
Aug 20, 2024 | 11.00 | 11.00 | 10.94 | 10.94 | 10.94 | 3,060 |
Aug 19, 2024 | 10.93 | 10.94 | 10.90 | 10.94 | 10.94 | 2,089 |
Aug 16, 2024 | 10.90 | 10.90 | 10.85 | 10.87 | 10.87 | 34,234 |
Aug 15, 2024 | 10.70 | 10.80 | 10.70 | 10.85 | 10.85 | 12,572 |
Aug 14, 2024 | 10.64 | 10.68 | 10.63 | 10.68 | 10.68 | 12,631 |
Aug 13, 2024 | 10.50 | 10.50 | 10.50 | 10.57 | 10.57 | 173 |
Aug 12, 2024 | 10.48 | 10.52 | 10.46 | 10.48 | 10.48 | 124,161 |
Aug 9, 2024 | 10.44 | 10.44 | 10.44 | 10.45 | 10.45 | 702 |
Aug 8, 2024 | 10.20 | 10.38 | 10.20 | 10.38 | 10.38 | 13,660 |
Aug 7, 2024 | 10.40 | 10.42 | 10.39 | 10.39 | 10.39 | 1,671 |
Aug 6, 2024 | 10.28 | 10.32 | 10.19 | 10.24 | 10.24 | 12,378 |
Aug 5, 2024 | 10.15 | 10.19 | 10.01 | 10.18 | 10.18 | 21,428 |
Aug 2, 2024 | 10.57 | 10.61 | 10.35 | 10.35 | 10.35 | 48,447 |
Aug 1, 2024 | 10.86 | 10.89 | 10.73 | 10.72 | 10.72 | 309 |
Jul 31, 2024 | 10.86 | 10.87 | 10.82 | 10.87 | 10.87 | 39,845 |
Jul 30, 2024 | 10.73 | 10.75 | 10.73 | 10.72 | 10.72 | 2,806 |
Jul 29, 2024 | 10.75 | 10.78 | 10.69 | 10.69 | 10.69 | 4,559 |
Jul 26, 2024 | 10.70 | 10.70 | 10.68 | 10.69 | 10.69 | 4,473 |
Jul 25, 2024 | 10.66 | 10.69 | 10.59 | 10.68 | 10.68 | 16,011 |
Jul 24, 2024 | 10.79 | 10.79 | 10.74 | 10.74 | 10.74 | 680 |
Jul 23, 2024 | 10.86 | 10.90 | 10.85 | 10.90 | 10.90 | 15,606 |
Jul 22, 2024 | 10.85 | 10.87 | 10.83 | 10.82 | 10.82 | 15,446 |
Jul 19, 2024 | 10.86 | 10.86 | 10.85 | 10.77 | 10.77 | 2,623 |
Jul 18, 2024 | 10.94 | 10.98 | 10.90 | 10.85 | 10.85 | 7,062 |
Jul 17, 2024 | 11.00 | 11.02 | 10.96 | 10.94 | 10.94 | 704 |
Jul 16, 2024 | 10.98 | 11.02 | 10.98 | 11.01 | 11.01 | 670 |
Jul 15, 2024 | 10.98 | 11.01 | 10.95 | 11.01 | 11.01 | 2,940 |
Jul 12, 2024 | 10.89 | 10.99 | 10.89 | 10.98 | 10.98 | 18,234 |
Jul 11, 2024 | 10.90 | 10.90 | 10.86 | 10.88 | 10.88 | 1,507 |
Jul 10, 2024 | 10.77 | 10.81 | 10.76 | 10.81 | 10.81 | 9,366 |
Jul 9, 2024 | 10.80 | 10.80 | 10.76 | 10.76 | 10.76 | 5,980 |
Jul 8, 2024 | 10.74 | 10.77 | 10.74 | 10.78 | 10.78 | 452 |
Jul 5, 2024 | 10.75 | 10.76 | 10.71 | 10.73 | 10.73 | 17,848 |
Jul 4, 2024 | 10.73 | 10.77 | 10.73 | 10.75 | 10.75 | 1,997 |
Jul 3, 2024 | 10.66 | 10.71 | 10.66 | 10.70 | 10.70 | 3,554 |
Jul 2, 2024 | 10.60 | 10.61 | 10.57 | 10.61 | 10.61 | 18,550 |
Jul 1, 2024 | 10.64 | 10.65 | 10.60 | 10.60 | 10.60 | 1,189 |
Jun 28, 2024 | 10.65 | 10.66 | 10.65 | 10.65 | 10.65 | 2,118 |
Jun 27, 2024 | 10.60 | 10.64 | 10.60 | 10.60 | 10.60 | 3,106 |
Jun 26, 2024 | 10.63 | 10.63 | 10.57 | 10.57 | 10.57 | 27,303 |
Jun 25, 2024 | 10.62 | 10.64 | 10.61 | 10.60 | 10.60 | 2,607 |
Jun 24, 2024 | 10.63 | 10.68 | 10.62 | 10.65 | 10.65 | 30,383 |
Jun 21, 2024 | 10.63 | 10.64 | 10.58 | 10.58 | 10.58 | 2,362 |
Jun 20, 2024 | 10.65 | 10.68 | 10.65 | 10.66 | 10.66 | 937 |
Jun 19, 2024 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | 3,372 |
Jun 18, 2024 | 10.61 | 10.64 | 10.60 | 10.63 | 10.63 | 6,758 |
Jun 17, 2024 | 10.50 | 10.56 | 10.50 | 10.53 | 10.53 | 1,853 |
Jun 14, 2024 | 10.51 | 10.52 | 10.45 | 10.49 | 10.49 | 874 |
Jun 13, 2024 | 10.58 | 10.63 | 10.58 | 10.54 | 10.54 | 629 |
Jun 12, 2024 | 10.52 | 10.52 | 10.50 | 10.61 | 10.61 | 175 |
Jun 11, 2024 | 10.49 | 10.50 | 10.45 | 10.45 | 10.45 | 20,120 |
Jun 10, 2024 | 10.47 | 10.47 | 10.44 | 10.48 | 10.48 | 555 |
Jun 7, 2024 | 10.52 | 10.52 | 10.48 | 10.49 | 10.49 | 6,088 |
Jun 6, 2024 | 10.52 | 10.53 | 10.49 | 10.52 | 10.52 | 2,138 |
Jun 5, 2024 | 10.40 | 10.48 | 10.40 | 10.46 | 10.46 | 17,166 |
Jun 4, 2024 | 10.43 | 10.43 | 10.35 | 10.36 | 10.36 | 13,107 |
Jun 3, 2024 | 10.49 | 10.52 | 10.41 | 10.41 | 10.41 | 1,799 |
May 31, 2024 | 10.38 | 10.38 | 10.38 | 10.34 | 10.34 | 5,106 |
May 30, 2024 | 10.38 | 10.40 | 10.37 | 10.40 | 10.40 | 4,503 |
May 29, 2024 | 10.45 | 10.48 | 10.40 | 10.40 | 10.40 | 3,003 |
May 28, 2024 | 10.56 | 10.57 | 10.52 | 10.53 | 10.53 | 13,738 |
May 24, 2024 | 10.45 | 10.56 | 10.45 | 10.53 | 10.53 | 5,118 |
May 23, 2024 | 10.56 | 10.58 | 10.56 | 10.52 | 10.52 | 5,187 |
May 22, 2024 | 10.55 | 10.55 | 10.53 | 10.54 | 10.54 | 147 |
May 21, 2024 | 10.55 | 10.57 | 10.55 | 10.55 | 10.55 | 2,488 |
May 20, 2024 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | 40,205 |
May 17, 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 1,565 |
May 16, 2024 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | 85,982 |
May 15, 2024 | 10.47 | 10.56 | 10.47 | 10.56 | 10.56 | 5,410 |
May 14, 2024 | 10.40 | 10.43 | 10.40 | 10.42 | 10.42 | 8,577 |
May 13, 2024 | 10.41 | 10.43 | 10.41 | 10.42 | 10.42 | 1,788 |
May 10, 2024 | 10.44 | 10.44 | 10.43 | 10.42 | 10.42 | 6,423 |
May 9, 2024 | 10.31 | 10.38 | 10.31 | 10.37 | 10.37 | 13,981 |
May 8, 2024 | 10.34 | 10.37 | 10.34 | 10.37 | 10.37 | 592 |
May 7, 2024 | 10.35 | 10.36 | 10.29 | 10.36 | 10.36 | 10,828 |
May 3, 2024 | 10.19 | 10.20 | 10.12 | 10.20 | 10.20 | 4,867 |
May 2, 2024 | 10.10 | 10.11 | 10.06 | 10.06 | 10.06 | 4,785 |
May 1, 2024 | 10.01 | 10.08 | 10.01 | 10.03 | 10.03 | 2,249 |
Apr 30, 2024 | 10.21 | 10.21 | 10.19 | 10.12 | 10.12 | 6,001 |
Apr 29, 2024 | 10.22 | 10.22 | 10.19 | 10.22 | 10.22 | 2,100 |
Apr 26, 2024 | 10.15 | 10.24 | 10.15 | 10.18 | 10.18 | 725 |
Apr 25, 2024 | 10.13 | 10.13 | 10.02 | 10.03 | 10.03 | 20,686 |
Apr 24, 2024 | 10.18 | 10.19 | 10.18 | 10.15 | 10.15 | 362 |
Apr 23, 2024 | 10.19 | 10.19 | 10.08 | 10.18 | 10.18 | 1,825 |
Apr 22, 2024 | 10.06 | 10.06 | 10.02 | 10.03 | 10.03 | 12,371 |
Apr 19, 2024 | 10.01 | 10.09 | 10.00 | 10.04 | 10.04 | 26,918 |
Apr 18, 2024 | 10.11 | 10.13 | 10.08 | 10.13 | 10.13 | 4,761 |
Apr 17, 2024 | 10.13 | 10.19 | 10.09 | 10.09 | 10.09 | 10,183 |
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%