LSE - Delayed Quote USD
iShares Global Govt Bond UCITS ETF USD (Dist) (IGLO.L)
91.58
-0.11
(-0.12%)
At close: May 2 at 4:35:25 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 91.81 | 91.89 | 91.40 | 91.58 | 91.58 | 4,295 |
May 1, 2025 | 92.25 | 92.52 | 91.46 | 91.69 | 91.69 | 1,324 |
Apr 30, 2025 | 92.25 | 92.25 | 91.92 | 92.02 | 92.02 | 10,004 |
Apr 29, 2025 | 92.24 | 92.25 | 91.90 | 92.14 | 92.14 | 2,118 |
Apr 28, 2025 | 91.60 | 91.95 | 91.54 | 91.81 | 91.81 | 942 |
Apr 25, 2025 | 91.65 | 91.71 | 91.31 | 91.57 | 91.57 | 3,216 |
Apr 24, 2025 | 91.73 | 91.75 | 91.45 | 91.73 | 91.73 | 501 |
Apr 23, 2025 | 91.58 | 91.89 | 91.29 | 91.39 | 91.39 | 8,013 |
Apr 22, 2025 | 91.21 | 92.00 | 91.08 | 91.76 | 91.76 | 1,366 |
Apr 17, 2025 | 91.25 | 91.70 | 91.20 | 91.70 | 91.70 | 4,420 |
Apr 16, 2025 | 90.93 | 91.84 | 90.93 | 91.25 | 91.25 | 737 |
Apr 15, 2025 | 90.96 | 91.14 | 90.51 | 90.93 | 90.93 | 498 |
Apr 14, 2025 | 90.77 | 91.44 | 90.39 | 90.92 | 90.92 | 5,619 |
Apr 11, 2025 | 89.76 | 91.07 | 89.76 | 90.43 | 90.43 | 1,940 |
Apr 10, 2025 | 89.45 | 90.72 | 89.14 | 89.97 | 89.97 | 2,553 |
Apr 9, 2025 | 88.62 | 90.26 | 88.62 | 89.81 | 89.81 | 18,697 |
Apr 8, 2025 | 89.65 | 90.59 | 89.65 | 90.16 | 90.16 | 158,832 |
Apr 7, 2025 | 90.99 | 92.54 | 89.95 | 90.48 | 90.48 | 9,624 |
Apr 4, 2025 | 91.54 | 92.23 | 91.25 | 91.80 | 91.80 | 7,269 |
Apr 3, 2025 | 90.84 | 91.50 | 90.44 | 91.24 | 91.24 | 12,942 |
Apr 2, 2025 | 89.70 | 90.01 | 89.56 | 89.77 | 89.77 | 12,121 |
Apr 1, 2025 | 89.53 | 89.86 | 89.33 | 89.76 | 89.76 | 1,688 |
Mar 31, 2025 | 89.66 | 89.90 | 89.36 | 89.39 | 89.39 | 6,227 |
Mar 28, 2025 | 89.26 | 89.34 | 88.83 | 89.34 | 89.34 | 2,607 |
Mar 27, 2025 | 88.78 | 88.87 | 88.60 | 88.78 | 88.78 | 2,695 |
Mar 26, 2025 | 88.83 | 88.90 | 88.33 | 88.74 | 88.74 | 49,085 |
Mar 25, 2025 | 88.52 | 88.96 | 88.52 | 88.96 | 88.96 | 859 |
Mar 24, 2025 | 88.88 | 89.22 | 88.75 | 88.77 | 88.77 | 4,836 |
Mar 21, 2025 | 89.25 | 89.56 | 89.25 | 89.24 | 89.24 | 4,241 |
Mar 20, 2025 | 89.53 | 89.61 | 89.29 | 89.29 | 89.29 | 6,540 |
Mar 19, 2025 | 89.27 | 89.47 | 89.05 | 89.15 | 89.15 | 837 |
Mar 18, 2025 | 89.40 | 89.40 | 89.00 | 89.31 | 89.31 | 5,053 |
Mar 17, 2025 | 89.10 | 89.99 | 88.90 | 89.55 | 89.55 | 11,071 |
Mar 14, 2025 | 89.06 | 89.30 | 88.89 | 89.11 | 89.11 | 741 |
Mar 13, 2025 | 89.03 | 89.22 | 88.85 | 89.01 | 89.01 | 3,580 |
Mar 12, 2025 | 89.00 | 89.27 | 88.62 | 89.11 | 89.11 | 6,134 |
Mar 11, 2025 | 89.40 | 89.74 | 89.16 | 89.18 | 89.18 | 5,060 |
Mar 10, 2025 | 89.05 | 89.44 | 89.01 | 89.13 | 89.13 | 4,488 |
Mar 7, 2025 | 89.18 | 89.61 | 88.83 | 89.18 | 89.18 | 5,784 |
Mar 6, 2025 | 89.20 | 89.20 | 88.52 | 88.82 | 88.82 | 10,612 |
Mar 5, 2025 | 89.52 | 89.65 | 88.69 | 89.20 | 89.20 | 3,232 |
Mar 4, 2025 | 89.28 | 89.60 | 88.76 | 89.43 | 89.43 | 4,128 |
Mar 3, 2025 | 88.60 | 89.14 | 88.35 | 88.94 | 88.94 | 29,297 |
Feb 28, 2025 | 88.81 | 88.97 | 88.61 | 88.86 | 88.86 | 1,200 |
Feb 27, 2025 | 88.76 | 89.13 | 88.48 | 88.55 | 88.55 | 7,454 |
Feb 26, 2025 | 88.44 | 89.04 | 88.25 | 88.94 | 88.94 | 3,735 |
Feb 25, 2025 | 88.77 | 88.97 | 88.49 | 88.92 | 88.92 | 2,185 |
Feb 24, 2025 | 88.23 | 88.55 | 88.16 | 88.38 | 88.38 | 4,830 |
Feb 21, 2025 | 88.20 | 88.22 | 87.97 | 88.28 | 88.28 | 8,390 |
Feb 20, 2025 | 87.83 | 88.09 | 87.69 | 88.09 | 88.09 | 4,956 |
Feb 19, 2025 | 87.72 | 87.90 | 87.41 | 87.62 | 87.62 | 47,313 |
Feb 18, 2025 | 87.97 | 87.97 | 87.74 | 87.87 | 87.87 | 7,441 |
Feb 17, 2025 | 87.60 | 88.14 | 87.60 | 87.98 | 87.98 | 9,303 |
Feb 14, 2025 | 88.06 | 88.32 | 87.73 | 88.32 | 88.32 | 3,199 |
Feb 13, 2025 | 88.57 | 88.57 | 86.58 | 87.84 | 87.84 | 5,111 |
Feb 12, 2025 | 87.63 | 87.79 | 86.93 | 87.09 | 87.09 | 1,693 |
Feb 11, 2025 | 87.46 | 87.80 | 87.42 | 87.49 | 87.49 | 3,917 |
Feb 10, 2025 | 87.66 | 87.92 | 87.57 | 87.69 | 87.69 | 12,456 |
Feb 7, 2025 | 87.86 | 88.17 | 87.77 | 87.85 | 87.85 | 2,244 |
Feb 6, 2025 | 88.07 | 88.13 | 87.81 | 87.95 | 87.95 | 5,389 |
Feb 5, 2025 | 88.19 | 88.31 | 87.36 | 88.31 | 88.31 | 5,911 |
Feb 4, 2025 | 87.54 | 87.55 | 87.02 | 87.42 | 87.42 | 28,618 |
Feb 3, 2025 | 86.47 | 89.00 | 86.28 | 87.40 | 87.40 | 4,028 |
Jan 31, 2025 | 87.37 | 87.45 | 87.18 | 87.39 | 87.39 | 43,369 |
Jan 30, 2025 | 87.41 | 87.73 | 87.33 | 87.51 | 87.51 | 43,078 |
Jan 29, 2025 | 87.40 | 87.45 | 87.24 | 87.28 | 87.28 | 1,062 |
Jan 28, 2025 | 87.03 | 87.33 | 87.01 | 87.14 | 87.14 | 381 |
Jan 27, 2025 | 87.23 | 87.76 | 87.12 | 87.60 | 87.60 | 21,045 |
Jan 24, 2025 | 87.21 | 87.21 | 86.89 | 87.07 | 87.07 | 633 |
Jan 23, 2025 | 86.73 | 86.97 | 86.68 | 86.89 | 86.89 | 73,309 |
Jan 22, 2025 | 86.96 | 87.24 | 86.89 | 86.89 | 86.89 | 2,481 |
Jan 21, 2025 | 86.94 | 87.07 | 86.76 | 87.05 | 87.05 | 7,292 |
Jan 20, 2025 | 86.55 | 86.97 | 86.15 | 86.82 | 86.82 | 3,672 |
Jan 17, 2025 | 86.60 | 87.20 | 86.41 | 86.41 | 86.41 | 60,682 |
Jan 16, 2025 | 1.2976 Dividend | |||||
Jan 16, 2025 | 86.13 | 86.59 | 86.13 | 86.57 | 86.57 | 1,809 |
Jan 15, 2025 | 86.61 | 87.17 | 86.61 | 87.49 | 86.19 | 1,043 |
Jan 14, 2025 | 87.14 | 87.17 | 86.73 | 86.87 | 85.58 | 61,558 |
Jan 13, 2025 | 86.67 | 86.90 | 86.49 | 86.64 | 85.36 | 21,859 |
Jan 10, 2025 | 87.01 | 87.63 | 86.85 | 86.85 | 85.56 | 59,777 |
Jan 9, 2025 | 87.30 | 87.74 | 87.03 | 87.52 | 86.22 | 1,240 |
Jan 8, 2025 | 88.07 | 88.07 | 87.24 | 87.40 | 86.10 | 1,815 |
Jan 7, 2025 | 88.13 | 88.38 | 87.91 | 87.67 | 86.37 | 1,577 |
Jan 6, 2025 | 87.87 | 88.33 | 87.80 | 88.17 | 86.86 | 2,090 |
Jan 3, 2025 | 88.23 | 88.31 | 88.03 | 88.08 | 86.77 | 1,042 |
Jan 2, 2025 | 88.49 | 88.86 | 88.04 | 88.04 | 86.73 | 1,731 |
Dec 31, 2024 | 89.00 | 89.00 | 88.20 | 88.20 | 86.89 | 463 |
Dec 30, 2024 | 88.65 | 88.81 | 88.21 | 88.42 | 87.11 | 33,311 |
Dec 27, 2024 | 89.45 | 89.45 | 88.04 | 88.27 | 86.96 | 3,191 |
Dec 24, 2024 | 88.75 | 88.75 | 87.89 | 88.11 | 86.81 | 596 |
Dec 23, 2024 | 88.43 | 88.65 | 88.21 | 88.21 | 86.90 | 6,257 |
Dec 20, 2024 | 87.93 | 88.74 | 87.93 | 88.70 | 87.38 | 1,817 |
Dec 19, 2024 | 88.44 | 88.80 | 87.77 | 88.18 | 86.87 | 7,905 |
Dec 18, 2024 | 89.45 | 89.45 | 89.29 | 89.32 | 87.99 | 1,187 |
Dec 17, 2024 | 89.50 | 89.65 | 88.96 | 89.45 | 88.12 | 3,726 |
Dec 16, 2024 | 89.36 | 89.54 | 89.26 | 89.32 | 87.99 | 54,279 |
Dec 13, 2024 | 89.89 | 89.89 | 89.55 | 89.49 | 88.16 | 3,602 |
Dec 12, 2024 | 90.57 | 90.57 | 89.92 | 90.00 | 88.67 | 4,270 |
Dec 11, 2024 | 90.49 | 90.51 | 90.12 | 90.18 | 88.84 | 2,718 |
Dec 10, 2024 | 90.45 | 90.65 | 90.28 | 90.40 | 89.06 | 12,844 |
Dec 9, 2024 | 90.94 | 90.97 | 90.65 | 90.70 | 89.35 | 31,211 |
Dec 6, 2024 | 91.01 | 91.10 | 90.69 | 90.92 | 89.57 | 4,552 |
Dec 5, 2024 | 90.75 | 90.78 | 90.52 | 90.74 | 89.39 | 14,305 |
Dec 4, 2024 | 90.50 | 90.81 | 90.13 | 90.71 | 89.36 | 57,038 |
Dec 3, 2024 | 90.46 | 90.86 | 90.37 | 90.62 | 89.28 | 57,467 |
Dec 2, 2024 | 90.54 | 90.66 | 90.20 | 90.44 | 89.10 | 22,441 |
Nov 29, 2024 | 90.97 | 90.97 | 90.35 | 90.54 | 89.20 | 1,127 |
Nov 28, 2024 | 89.66 | 90.49 | 89.66 | 89.69 | 88.36 | 2,482 |
Nov 27, 2024 | 89.95 | 90.31 | 89.87 | 90.22 | 88.88 | 10,123 |
Nov 26, 2024 | 89.55 | 89.66 | 89.43 | 89.46 | 88.13 | 11,060 |
Nov 25, 2024 | 89.10 | 89.67 | 89.02 | 89.48 | 88.15 | 6,036 |
Nov 22, 2024 | 88.82 | 89.06 | 88.69 | 88.78 | 87.46 | 979 |
Nov 21, 2024 | 89.40 | 89.40 | 88.74 | 88.97 | 87.66 | 1,171 |
Nov 20, 2024 | 89.15 | 89.15 | 88.79 | 88.97 | 87.65 | 474 |
Nov 19, 2024 | 89.36 | 89.41 | 89.22 | 89.26 | 87.94 | 716 |
Nov 18, 2024 | 88.91 | 88.96 | 88.60 | 88.83 | 87.51 | 8,454 |
Nov 15, 2024 | 89.16 | 89.31 | 88.74 | 88.98 | 87.66 | 27,991 |
Nov 14, 2024 | 89.05 | 89.05 | 88.65 | 89.02 | 87.70 | 6,360 |
Nov 13, 2024 | 89.32 | 89.44 | 88.94 | 89.02 | 87.70 | 1,609 |
Nov 12, 2024 | 89.68 | 89.68 | 89.17 | 89.17 | 87.85 | 2,913 |
Nov 11, 2024 | 89.39 | 89.86 | 89.01 | 89.57 | 88.24 | 6,090 |
Nov 8, 2024 | 90.10 | 90.13 | 89.90 | 89.93 | 88.60 | 1,494 |
Nov 7, 2024 | 89.47 | 89.99 | 89.24 | 89.78 | 88.45 | 6,517 |
Nov 6, 2024 | 90.08 | 90.08 | 89.09 | 89.22 | 87.90 | 1,615 |
Nov 5, 2024 | 90.43 | 90.44 | 90.23 | 90.30 | 88.96 | 2,054 |
Nov 4, 2024 | 90.29 | 90.48 | 90.26 | 90.29 | 88.96 | 2,855 |
Nov 1, 2024 | 90.26 | 90.57 | 90.03 | 90.03 | 88.69 | 13,095 |
Oct 31, 2024 | 90.36 | 90.36 | 90.00 | 90.20 | 88.86 | 8,782 |
Oct 30, 2024 | 90.43 | 90.56 | 90.08 | 90.31 | 88.97 | 3,565 |
Oct 29, 2024 | 90.32 | 90.32 | 89.93 | 90.07 | 88.73 | 2,367 |
Oct 28, 2024 | 90.10 | 90.55 | 90.07 | 90.27 | 88.93 | 2,026 |
Oct 25, 2024 | 91.14 | 91.14 | 90.60 | 90.70 | 89.35 | 1,903 |
Oct 24, 2024 | 90.63 | 90.73 | 90.48 | 90.64 | 89.29 | 26,781 |
Oct 23, 2024 | 90.56 | 90.56 | 90.17 | 90.26 | 88.92 | 5,235 |
Oct 22, 2024 | 90.75 | 90.79 | 90.54 | 90.57 | 89.23 | 3,737 |
Oct 21, 2024 | 91.38 | 91.38 | 90.74 | 90.74 | 89.39 | 9,307 |
Oct 18, 2024 | 91.04 | 91.55 | 91.04 | 91.41 | 90.05 | 3,216 |
Oct 17, 2024 | 91.32 | 91.99 | 91.22 | 91.39 | 90.03 | 51,000 |
Oct 16, 2024 | 91.12 | 91.98 | 91.12 | 91.79 | 90.43 | 11,868 |
Oct 15, 2024 | 91.32 | 91.53 | 91.21 | 91.37 | 90.01 | 2,738 |
Oct 14, 2024 | 91.10 | 91.59 | 90.93 | 90.93 | 89.58 | 3,179 |
Oct 11, 2024 | 91.62 | 91.62 | 91.09 | 91.44 | 90.08 | 13,289 |
Oct 10, 2024 | 91.52 | 91.52 | 91.23 | 91.48 | 90.12 | 15,086 |
Oct 9, 2024 | 91.65 | 91.73 | 91.41 | 91.41 | 90.05 | 7,677 |
Oct 8, 2024 | 91.54 | 91.95 | 91.54 | 91.69 | 90.33 | 2,285 |
Oct 7, 2024 | 91.78 | 91.88 | 91.58 | 91.71 | 90.35 | 3,715 |
Oct 4, 2024 | 92.95 | 92.95 | 92.04 | 92.04 | 90.67 | 80,192 |
Oct 3, 2024 | 93.04 | 93.04 | 92.67 | 92.67 | 91.30 | 3,654 |
Oct 2, 2024 | 93.42 | 93.61 | 92.86 | 92.86 | 91.48 | 18,565 |
Oct 1, 2024 | 93.64 | 93.95 | 93.39 | 93.74 | 92.35 | 11,987 |
Sep 30, 2024 | 93.75 | 94.16 | 93.54 | 93.62 | 92.23 | 4,524 |
Sep 27, 2024 | 93.07 | 94.99 | 93.07 | 93.71 | 92.32 | 13,097 |
Sep 26, 2024 | 93.49 | 93.63 | 93.24 | 93.46 | 92.07 | 728 |
Sep 25, 2024 | 93.81 | 93.89 | 93.45 | 93.45 | 92.06 | 10,865 |
Sep 24, 2024 | 93.45 | 93.78 | 93.30 | 93.74 | 92.34 | 3,762 |
Sep 23, 2024 | 93.42 | 93.57 | 93.32 | 93.32 | 91.94 | 5,400 |
Sep 20, 2024 | 93.55 | 93.69 | 93.27 | 93.27 | 91.89 | 1,707 |
Sep 19, 2024 | 93.72 | 93.86 | 93.45 | 93.64 | 92.25 | 7,103 |
Sep 18, 2024 | 94.00 | 94.11 | 93.71 | 93.71 | 92.32 | 21,720 |
Sep 17, 2024 | 94.14 | 94.47 | 93.98 | 94.03 | 92.64 | 3,886 |
Sep 16, 2024 | 94.20 | 94.42 | 94.10 | 94.10 | 92.70 | 5,682 |
Sep 13, 2024 | 93.43 | 94.12 | 93.43 | 93.87 | 92.48 | 7,089 |
Sep 12, 2024 | 93.07 | 93.74 | 93.06 | 93.36 | 91.98 | 11,833 |
Sep 11, 2024 | 93.84 | 93.99 | 93.50 | 93.74 | 92.34 | 21,244 |
Sep 10, 2024 | 93.40 | 93.48 | 93.08 | 93.48 | 92.09 | 7,081 |
Sep 9, 2024 | 93.06 | 93.37 | 92.90 | 93.18 | 91.80 | 4,835 |
Sep 6, 2024 | 93.39 | 93.81 | 93.06 | 93.81 | 92.42 | 3,024 |
Sep 5, 2024 | 93.06 | 93.36 | 92.97 | 93.03 | 91.65 | 3,605 |
Sep 4, 2024 | 92.43 | 93.07 | 92.43 | 92.79 | 91.41 | 10,457 |
Sep 3, 2024 | 92.04 | 92.50 | 91.91 | 92.33 | 90.96 | 3,432 |
Sep 2, 2024 | 91.92 | 92.00 | 91.78 | 91.92 | 90.55 | 1,714 |
Aug 30, 2024 | 92.36 | 92.83 | 92.23 | 92.28 | 90.91 | 10,560 |
Aug 29, 2024 | 92.62 | 92.72 | 92.22 | 92.22 | 90.85 | 34,255 |
Aug 28, 2024 | 92.74 | 92.80 | 92.48 | 92.62 | 91.25 | 22,789 |
Aug 27, 2024 | 92.71 | 92.80 | 92.50 | 92.53 | 91.16 | 44,705 |
Aug 23, 2024 | 92.42 | 92.96 | 92.26 | 92.88 | 91.50 | 3,693 |
Aug 22, 2024 | 92.66 | 92.96 | 92.19 | 92.26 | 90.90 | 1,227 |
Aug 21, 2024 | 92.40 | 92.77 | 92.40 | 92.77 | 91.39 | 4,506 |
Aug 20, 2024 | 92.03 | 92.44 | 91.95 | 92.44 | 91.07 | 7,499 |
Aug 19, 2024 | 91.88 | 92.14 | 91.88 | 91.90 | 90.54 | 1,104 |
Aug 16, 2024 | 91.44 | 91.81 | 91.44 | 91.55 | 90.19 | 15,694 |
Aug 15, 2024 | 91.96 | 92.19 | 91.32 | 91.54 | 90.18 | 2,176 |
Aug 14, 2024 | 91.84 | 92.28 | 91.83 | 92.09 | 90.72 | 2,706 |
Aug 13, 2024 | 91.49 | 91.80 | 91.35 | 91.78 | 90.42 | 19,973 |
Aug 12, 2024 | 91.14 | 91.52 | 91.14 | 91.33 | 89.98 | 51,520 |
Aug 9, 2024 | 91.26 | 91.41 | 91.13 | 91.46 | 90.11 | 1,392 |
Aug 8, 2024 | 91.28 | 91.66 | 90.88 | 90.99 | 89.64 | 74,621 |
Aug 7, 2024 | 91.36 | 91.46 | 91.02 | 91.02 | 89.67 | 11,390 |
Aug 6, 2024 | 91.68 | 92.04 | 91.60 | 91.67 | 90.31 | 63,792 |
Aug 5, 2024 | 92.14 | 93.28 | 92.14 | 92.15 | 90.78 | 22,988 |
Aug 2, 2024 | 90.45 | 92.16 | 90.45 | 91.71 | 90.35 | 1,819 |
Aug 1, 2024 | 90.33 | 90.67 | 90.16 | 90.40 | 89.06 | 3,264 |
Jul 31, 2024 | 89.85 | 90.22 | 89.65 | 90.08 | 88.75 | 3,245 |
Jul 30, 2024 | 89.59 | 89.59 | 89.38 | 89.51 | 88.18 | 5,282 |
Jul 29, 2024 | 89.32 | 89.66 | 89.32 | 89.51 | 88.18 | 38,788 |
Jul 26, 2024 | 88.92 | 89.50 | 88.92 | 89.33 | 88.01 | 10,384 |
Jul 25, 2024 | 88.95 | 89.42 | 88.95 | 89.32 | 88.00 | 6,701 |
Jul 24, 2024 | 88.98 | 89.19 | 88.98 | 89.19 | 87.87 | 1,077 |
Jul 23, 2024 | 88.95 | 89.10 | 88.86 | 89.10 | 87.78 | 67,210 |
Jul 22, 2024 | 89.05 | 89.20 | 88.76 | 88.76 | 87.44 | 4,617 |
Jul 19, 2024 | 89.20 | 89.26 | 88.87 | 89.06 | 87.74 | 3,139 |
Jul 18, 2024 | 1.18 Dividend | |||||
Jul 18, 2024 | 89.89 | 90.99 | 89.33 | 89.50 | 88.17 | 24,108 |
Jul 17, 2024 | 90.01 | 90.75 | 90.01 | 90.59 | 88.08 | 1,178 |
Jul 16, 2024 | 90.13 | 90.40 | 90.04 | 90.26 | 87.77 | 80,850 |
Jul 15, 2024 | 89.61 | 90.29 | 89.61 | 90.25 | 87.75 | 1,587 |
Jul 12, 2024 | 89.92 | 90.23 | 89.81 | 90.23 | 87.73 | 6,194 |
Jul 11, 2024 | 89.19 | 90.21 | 89.19 | 90.19 | 87.69 | 11,497 |
Jul 10, 2024 | 89.02 | 89.37 | 89.02 | 89.14 | 86.67 | 685 |
Jul 9, 2024 | 89.29 | 89.30 | 88.87 | 88.87 | 86.41 | 5,414 |
Jul 8, 2024 | 88.71 | 89.43 | 88.71 | 89.22 | 86.75 | 4,927 |
Jul 5, 2024 | 88.94 | 89.34 | 88.94 | 89.34 | 86.87 | 90,799 |
Jul 4, 2024 | 89.23 | 89.23 | 88.76 | 88.94 | 86.48 | 8,213 |
Jul 3, 2024 | 88.39 | 88.96 | 88.32 | 88.96 | 86.50 | 8,426 |
Jul 2, 2024 | 88.20 | 88.40 | 88.06 | 88.15 | 85.71 | 1,647 |
Jul 1, 2024 | 88.60 | 88.72 | 88.31 | 88.10 | 85.66 | 1,540 |
Jun 28, 2024 | 88.83 | 88.95 | 88.64 | 88.75 | 86.29 | 3,303 |
Jun 27, 2024 | 88.74 | 88.96 | 88.70 | 88.88 | 86.42 | 10,531 |
Jun 26, 2024 | 89.17 | 89.28 | 88.79 | 88.80 | 86.34 | 1,468 |
Jun 25, 2024 | 89.40 | 89.70 | 89.24 | 89.21 | 86.75 | 2,638 |
Jun 24, 2024 | 89.20 | 89.36 | 89.13 | 89.13 | 86.66 | 5,830 |
Jun 21, 2024 | 89.16 | 89.55 | 89.01 | 89.01 | 86.55 | 10,327 |
Jun 20, 2024 | 89.40 | 89.59 | 89.17 | 89.28 | 86.81 | 6,552 |
Jun 19, 2024 | 89.60 | 89.76 | 89.50 | 89.54 | 87.06 | 973 |
Jun 18, 2024 | 89.17 | 89.57 | 89.17 | 89.51 | 87.04 | 19,737 |
Jun 17, 2024 | 89.50 | 89.52 | 89.20 | 89.25 | 86.78 | 2,278 |
Jun 14, 2024 | 89.29 | 89.69 | 89.22 | 89.50 | 87.02 | 3,352 |
Jun 13, 2024 | 89.44 | 89.51 | 89.05 | 89.51 | 87.03 | 10,213 |
Jun 12, 2024 | 88.63 | 89.77 | 88.59 | 89.60 | 87.12 | 21,598 |
Jun 11, 2024 | 88.40 | 88.74 | 88.40 | 88.44 | 85.99 | 4,746 |
Jun 10, 2024 | 88.54 | 88.75 | 88.36 | 88.36 | 85.92 | 2,984 |
Jun 7, 2024 | 89.71 | 89.81 | 88.94 | 89.00 | 86.54 | 2,628 |
Jun 6, 2024 | 89.73 | 89.99 | 89.56 | 89.76 | 87.28 | 12,719 |
Jun 5, 2024 | 89.48 | 89.68 | 89.28 | 89.63 | 87.15 | 7,592 |
Jun 4, 2024 | 89.18 | 89.56 | 89.17 | 89.42 | 86.95 | 11,311 |
Jun 3, 2024 | 88.61 | 89.20 | 88.47 | 89.13 | 86.66 | 1,712 |
May 31, 2024 | 88.40 | 88.51 | 88.19 | 88.54 | 86.09 | 447 |
May 30, 2024 | 88.12 | 88.38 | 87.76 | 88.42 | 85.97 | 4,022 |
May 29, 2024 | 88.52 | 88.60 | 87.91 | 87.91 | 85.48 | 14,219 |
May 28, 2024 | 88.91 | 89.04 | 88.64 | 88.64 | 86.19 | 6,359 |
May 24, 2024 | 88.79 | 88.86 | 88.58 | 88.86 | 86.40 | 411 |
May 23, 2024 | 89.00 | 89.20 | 88.62 | 88.64 | 86.19 | 8,379 |
May 22, 2024 | 89.00 | 89.05 | 88.87 | 88.87 | 86.41 | 1,383 |
May 21, 2024 | 89.06 | 89.24 | 89.04 | 89.14 | 86.67 | 1,655 |
May 20, 2024 | 89.16 | 89.37 | 89.03 | 89.07 | 86.61 | 11,350 |
May 17, 2024 | 89.40 | 89.59 | 89.15 | 89.30 | 86.83 | 4,140 |
May 16, 2024 | 89.31 | 89.85 | 89.31 | 89.60 | 87.12 | 4,246 |
May 15, 2024 | 88.91 | 89.61 | 88.91 | 89.61 | 87.13 | 8,671 |
May 14, 2024 | 88.86 | 88.86 | 88.63 | 88.75 | 86.29 | 2,328 |
May 13, 2024 | 88.63 | 88.87 | 88.60 | 88.73 | 86.28 | 54,424 |
May 10, 2024 | 88.90 | 89.27 | 88.62 | 88.68 | 86.23 | 3,946 |
May 9, 2024 | 88.75 | 88.86 | 88.51 | 88.81 | 86.35 | 2,727 |
May 8, 2024 | 88.95 | 88.97 | 88.70 | 88.73 | 86.28 | 5,537 |
May 7, 2024 | 88.88 | 89.22 | 88.88 | 89.19 | 86.72 | 19,580 |
May 3, 2024 | 88.98 | 89.58 | 88.49 | 88.90 | 86.44 | 9,681 |
May 2, 2024 | 88.49 | 88.50 | 88.02 | 88.19 | 85.75 | 8,491 |
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%