LSE - Delayed Quote GBp
iShares MSCI World GBP Hedged UCITS ETF (Acc) (IGWD.L)
9,284.00
-82.00
(-0.88%)
At close: April 17 at 4:29:02 PM GMT+1
Currency in GBp 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 | 9,344.00 | 9,373.00 | 9,267.54 | 9,284.00 | 9,284.00 | 2,541 |
| Apr 16, 2025 | 9,367.00 | 9,414.70 | 9,294.00 | 9,366.00 | 9,366.00 | 4,155 |
| Apr 15, 2025 | 9,426.00 | 9,480.89 | 9,400.16 | 9,459.00 | 9,459.00 | 3,635 |
| Apr 14, 2025 | 9,411.00 | 9,470.14 | 9,395.59 | 9,415.00 | 9,415.00 | 19,073 |
| Apr 11, 2025 | 9,200.00 | 9,252.00 | 9,076.00 | 9,129.50 | 9,129.50 | 30,966 |
| Apr 10, 2025 | 9,462.00 | 9,512.00 | 9,139.00 | 9,139.00 | 9,139.00 | 8,253 |
| Apr 9, 2025 | 8,714.00 | 8,789.00 | 8,536.00 | 8,703.00 | 8,703.00 | 17,522 |
| Apr 8, 2025 | 8,959.00 | 9,168.34 | 8,922.29 | 8,985.50 | 8,985.50 | 16,113 |
| Apr 7, 2025 | 8,464.00 | 8,914.00 | 8,445.16 | 8,707.00 | 8,707.00 | 25,945 |
| Apr 4, 2025 | 9,419.00 | 9,426.00 | 8,986.00 | 9,058.50 | 9,058.50 | 31,368 |
| Apr 3, 2025 | 9,602.00 | 9,651.00 | 9,495.12 | 9,527.50 | 9,527.50 | 9,316 |
| Apr 2, 2025 | 9,782.00 | 9,875.00 | 9,738.06 | 9,875.00 | 9,875.00 | 12,742 |
| Apr 1, 2025 | 9,794.00 | 9,858.00 | 9,741.00 | 9,847.00 | 9,847.00 | 5,582 |
| Mar 31, 2025 | 9,720.00 | 9,754.00 | 9,640.00 | 9,727.00 | 9,727.00 | 51,087 |
| Mar 28, 2025 | 9,933.00 | 9,950.00 | 9,816.00 | 9,830.00 | 9,830.00 | 1,893 |
| Mar 27, 2025 | 9,972.00 | 10,009.00 | 9,947.00 | 10,005.00 | 10,005.00 | 2,709 |
| Mar 26, 2025 | 10,092.00 | 10,137.81 | 10,028.00 | 10,027.50 | 10,027.50 | 8,763 |
| Mar 25, 2025 | 10,074.00 | 10,124.00 | 10,066.00 | 10,097.00 | 10,097.00 | 3,156 |
| Mar 24, 2025 | 10,033.00 | 10,086.00 | 9,971.00 | 10,072.00 | 10,072.00 | 10,901 |
| Mar 21, 2025 | 9,939.00 | 9,964.00 | 9,849.31 | 9,926.00 | 9,926.00 | 8,180 |
| Mar 20, 2025 | 10,009.00 | 10,030.00 | 9,909.00 | 9,961.00 | 9,961.00 | 6,882 |
| Mar 19, 2025 | 9,914.00 | 9,958.00 | 9,864.00 | 9,958.00 | 9,958.00 | 3,714 |
| Mar 18, 2025 | 9,972.00 | 9,983.00 | 9,858.41 | 9,898.50 | 9,898.50 | 12,417 |
| Mar 17, 2025 | 9,846.00 | 9,937.00 | 9,837.29 | 9,925.00 | 9,925.00 | 3,719 |
| Mar 14, 2025 | 9,744.00 | 9,867.00 | 9,744.00 | 9,856.00 | 9,856.00 | 3,525 |
| Mar 13, 2025 | 9,738.00 | 9,825.00 | 9,720.00 | 9,728.00 | 9,728.00 | 6,832 |
| Mar 12, 2025 | 9,801.00 | 9,840.00 | 9,774.00 | 9,836.00 | 9,836.00 | 5,706 |
| Mar 11, 2025 | 9,851.00 | 9,885.00 | 9,720.57 | 9,738.50 | 9,738.50 | 7,269 |
| Mar 10, 2025 | 10,023.00 | 10,064.00 | 9,873.71 | 9,886.00 | 9,886.00 | 9,483 |
| Mar 7, 2025 | 10,052.00 | 10,068.00 | 9,961.00 | 9,961.00 | 9,961.00 | 3,829 |
| Mar 6, 2025 | 10,160.00 | 10,174.00 | 10,063.29 | 10,142.00 | 10,142.00 | 3,200 |
| Mar 5, 2025 | 10,145.00 | 10,189.00 | 10,061.00 | 10,061.00 | 10,061.00 | 25,867 |
| Mar 4, 2025 | 10,184.00 | 10,198.77 | 9,994.11 | 10,001.00 | 10,001.00 | 8,369 |
| Mar 3, 2025 | 10,337.00 | 10,388.00 | 10,317.00 | 10,322.00 | 10,322.00 | 10,559 |
| Feb 28, 2025 | 10,188.00 | 10,236.79 | 10,177.00 | 10,218.00 | 10,218.00 | 4,517 |
| Feb 27, 2025 | 10,376.00 | 10,377.25 | 10,277.00 | 10,317.00 | 10,317.00 | 2,332 |
| Feb 26, 2025 | 10,351.00 | 10,401.00 | 10,345.00 | 10,389.00 | 10,389.00 | 2,365 |
| Feb 25, 2025 | 10,347.00 | 10,359.00 | 10,250.00 | 10,252.00 | 10,252.00 | 21,274 |
| Feb 24, 2025 | 10,396.00 | 10,432.00 | 10,325.85 | 10,373.50 | 10,373.50 | 11,144 |
| Feb 21, 2025 | 10,528.00 | 10,538.00 | 10,466.00 | 10,483.00 | 10,483.00 | 2,393 |
| Feb 20, 2025 | 10,547.00 | 10,554.30 | 10,483.00 | 10,483.00 | 10,483.00 | 5,606 |
| Feb 19, 2025 | 10,581.00 | 10,582.00 | 10,523.00 | 10,547.00 | 10,547.00 | 5,418 |
| Feb 18, 2025 | 10,572.00 | 10,621.10 | 10,552.00 | 10,553.00 | 10,553.00 | 10,626 |
| Feb 17, 2025 | 10,541.00 | 10,565.00 | 10,536.00 | 10,559.00 | 10,559.00 | 8,979 |
| Feb 14, 2025 | 10,528.00 | 10,546.98 | 10,523.00 | 10,533.00 | 10,533.00 | 3,138 |
| Feb 13, 2025 | 10,451.00 | 10,513.00 | 10,418.46 | 10,508.00 | 10,508.00 | 7,053 |
| Feb 12, 2025 | 10,521.00 | 10,521.00 | 10,368.00 | 10,402.00 | 10,402.00 | 2,374 |
| Feb 11, 2025 | 10,419.00 | 10,453.00 | 10,410.00 | 10,442.00 | 10,442.00 | 11,235 |
| Feb 10, 2025 | 10,412.00 | 10,446.00 | 10,409.31 | 10,438.00 | 10,438.00 | 4,687 |
| Feb 7, 2025 | 10,457.00 | 10,468.00 | 10,390.00 | 10,396.00 | 10,396.00 | 6,019 |
| Feb 6, 2025 | 10,446.00 | 10,468.00 | 10,427.00 | 10,455.00 | 10,455.00 | 10,067 |
| Feb 5, 2025 | 10,347.00 | 10,374.00 | 10,320.00 | 10,369.00 | 10,369.00 | 13,279 |
| Feb 4, 2025 | 10,307.00 | 10,396.07 | 10,279.00 | 10,381.00 | 10,381.00 | 38,477 |
| Feb 3, 2025 | 10,216.00 | 10,336.06 | 10,212.95 | 10,324.00 | 10,324.00 | 32,448 |
| Jan 31, 2025 | 10,480.00 | 10,500.00 | 10,470.90 | 10,489.50 | 10,489.50 | 10,180 |
| Jan 30, 2025 | 10,419.00 | 10,430.00 | 10,405.00 | 10,413.00 | 10,413.00 | 5,804 |
| Jan 29, 2025 | 10,414.00 | 10,427.67 | 10,374.10 | 10,386.00 | 10,386.00 | 2,964 |
| Jan 28, 2025 | 10,340.00 | 10,376.20 | 10,326.15 | 10,357.00 | 10,357.00 | 11,211 |
| Jan 27, 2025 | 10,281.00 | 10,344.00 | 10,206.00 | 10,287.00 | 10,287.00 | 46,532 |
| Jan 24, 2025 | 10,462.00 | 10,474.91 | 10,448.00 | 10,464.00 | 10,464.00 | 14,495 |
| Jan 23, 2025 | 10,393.00 | 10,461.00 | 10,392.00 | 10,435.00 | 10,435.00 | 8,345 |
| Jan 22, 2025 | 10,445.00 | 10,445.00 | 10,368.75 | 10,426.00 | 10,426.00 | 4,797 |
| Jan 21, 2025 | 10,286.00 | 10,329.52 | 10,286.00 | 10,325.00 | 10,325.00 | 24,869 |
| Jan 20, 2025 | 10,282.00 | 10,323.83 | 10,249.00 | 10,306.00 | 10,306.00 | 5,930 |
| Jan 17, 2025 | 10,186.00 | 10,267.34 | 10,186.00 | 10,281.00 | 10,281.00 | 4,376 |
| Jan 16, 2025 | 10,207.00 | 10,215.00 | 10,153.80 | 10,190.50 | 10,190.50 | 3,462 |
| Jan 15, 2025 | 9,998.00 | 10,155.36 | 9,998.00 | 10,127.00 | 10,127.00 | 10,979 |
| Jan 14, 2025 | 10,026.00 | 10,050.00 | 9,981.60 | 9,980.00 | 9,980.00 | 7,162 |
| Jan 13, 2025 | 9,929.00 | 9,950.00 | 9,884.00 | 9,928.00 | 9,928.00 | 14,487 |
| Jan 10, 2025 | 10,101.00 | 10,127.00 | 9,970.25 | 9,973.00 | 9,973.00 | 7,037 |
| Jan 9, 2025 | 10,090.00 | 10,133.38 | 10,090.00 | 10,117.00 | 10,117.00 | 16,986 |
| Jan 8, 2025 | 10,126.00 | 10,155.00 | 10,070.00 | 10,107.50 | 10,107.50 | 10,507 |
| Jan 7, 2025 | 10,191.00 | 10,241.00 | 10,134.00 | 10,177.00 | 10,177.00 | 7,088 |
| Jan 6, 2025 | 10,162.00 | 10,262.00 | 10,146.00 | 10,259.00 | 10,259.00 | 16,406 |
| Jan 3, 2025 | 10,060.00 | 10,108.00 | 10,054.96 | 10,107.00 | 10,107.00 | 4,151 |
| Jan 2, 2025 | 10,013.00 | 10,130.00 | 10,013.00 | 10,088.50 | 10,088.50 | 12,830 |
| Dec 31, 2024 | 10,081.00 | 10,106.00 | 10,048.00 | 10,102.00 | 10,102.00 | 11,307 |
| Dec 30, 2024 | 10,140.00 | 10,176.00 | 10,009.00 | 10,059.50 | 10,059.50 | 2,872 |
| Dec 27, 2024 | 10,228.00 | 10,262.00 | 10,130.00 | 10,159.50 | 10,159.50 | 1,605 |
| Dec 24, 2024 | 10,173.00 | 10,175.00 | 10,145.23 | 10,151.00 | 10,151.00 | 2,276 |
| Dec 23, 2024 | 10,130.00 | 10,134.58 | 10,055.00 | 10,078.00 | 10,078.00 | 1,859 |
| Dec 20, 2024 | 9,977.00 | 10,096.00 | 9,890.40 | 10,100.00 | 10,100.00 | 8,502 |
| Dec 19, 2024 | 10,045.00 | 10,085.00 | 10,038.00 | 10,066.00 | 10,066.00 | 13,707 |
| Dec 18, 2024 | 10,301.00 | 10,311.00 | 10,280.00 | 10,293.50 | 10,293.50 | 4,811 |
| Dec 17, 2024 | 10,313.00 | 10,313.00 | 10,276.00 | 10,290.00 | 10,290.00 | 3,979 |
| Dec 16, 2024 | 10,299.00 | 10,335.00 | 10,293.10 | 10,327.00 | 10,327.00 | 11,747 |
| Dec 13, 2024 | 10,343.00 | 10,344.00 | 10,279.00 | 10,287.50 | 10,287.50 | 8,240 |
| Dec 12, 2024 | 10,344.00 | 10,353.00 | 10,318.00 | 10,345.50 | 10,345.50 | 38,618 |
| Dec 11, 2024 | 10,292.00 | 10,354.00 | 10,287.00 | 10,351.00 | 10,351.00 | 37,436 |
| Dec 10, 2024 | 10,321.00 | 10,331.00 | 10,309.00 | 10,313.00 | 10,313.00 | 4,918 |
| Dec 9, 2024 | 10,394.00 | 10,394.00 | 10,332.00 | 10,349.00 | 10,349.00 | 2,294 |
| Dec 6, 2024 | 10,350.00 | 10,385.00 | 10,346.00 | 10,373.00 | 10,373.00 | 3,455 |
| Dec 5, 2024 | 10,359.00 | 10,373.98 | 10,358.00 | 10,370.50 | 10,370.50 | 10,414 |
| Dec 4, 2024 | 10,322.00 | 10,346.00 | 10,322.00 | 10,345.00 | 10,345.00 | 7,314 |
| Dec 3, 2024 | 10,307.00 | 10,310.51 | 10,284.25 | 10,294.50 | 10,294.50 | 7,200 |
| Dec 2, 2024 | 10,289.00 | 10,294.00 | 10,236.00 | 10,276.00 | 10,276.00 | 6,165 |
| Nov 29, 2024 | 10,215.00 | 10,253.00 | 10,210.34 | 10,250.00 | 10,250.00 | 2,417 |
| Nov 28, 2024 | 10,205.00 | 10,240.00 | 10,205.00 | 10,219.00 | 10,219.00 | 4,121 |
| Nov 27, 2024 | 10,196.00 | 10,218.00 | 10,171.13 | 10,173.50 | 10,173.50 | 6,168 |
| Nov 26, 2024 | 10,163.00 | 10,208.00 | 10,163.00 | 10,200.50 | 10,200.50 | 3,086 |
| Nov 25, 2024 | 10,217.00 | 10,239.00 | 10,201.00 | 10,204.00 | 10,204.00 | 18,555 |
| Nov 22, 2024 | 10,089.00 | 10,160.00 | 10,086.00 | 10,153.00 | 10,153.00 | 3,918 |
| Nov 21, 2024 | 10,053.00 | 10,106.00 | 10,025.11 | 10,107.50 | 10,107.50 | 562 |
| Nov 20, 2024 | 9,998.00 | 10,099.00 | 9,998.00 | 9,998.00 | 9,998.00 | 5,527 |
| Nov 19, 2024 | 9,980.00 | 10,060.00 | 9,950.87 | 10,043.00 | 10,043.00 | 2,856 |
| Nov 18, 2024 | 10,014.00 | 10,048.00 | 9,990.00 | 10,042.50 | 10,042.50 | 4,536 |
| Nov 15, 2024 | 10,060.00 | 10,085.45 | 10,002.00 | 10,017.50 | 10,017.50 | 3,102 |
| Nov 14, 2024 | 10,149.00 | 10,180.00 | 10,149.00 | 10,158.50 | 10,158.50 | 3,827 |
| Nov 13, 2024 | 10,131.00 | 10,158.00 | 10,125.00 | 10,152.00 | 10,152.00 | 4,886 |
| Nov 12, 2024 | 10,184.00 | 10,191.11 | 10,150.00 | 10,151.00 | 10,151.00 | 12,595 |
| Nov 11, 2024 | 10,213.00 | 10,267.00 | 10,209.00 | 10,210.00 | 10,210.00 | 15,273 |
| Nov 8, 2024 | 10,152.00 | 10,169.01 | 10,121.00 | 10,159.50 | 10,159.50 | 9,967 |
| Nov 7, 2024 | 10,103.00 | 10,147.00 | 10,094.82 | 10,137.50 | 10,137.50 | 4,135 |
| Nov 6, 2024 | 10,044.00 | 10,118.00 | 10,007.00 | 10,034.00 | 10,034.00 | 6,132 |
| Nov 5, 2024 | 9,806.00 | 9,877.00 | 9,792.65 | 9,877.00 | 9,877.00 | 10,637 |
| Nov 4, 2024 | 9,811.00 | 9,834.00 | 9,807.00 | 9,812.00 | 9,812.00 | 6,188 |
| Nov 1, 2024 | 9,826.00 | 9,872.00 | 9,774.00 | 9,854.00 | 9,854.00 | 2,385 |
| Oct 31, 2024 | 9,858.00 | 9,874.00 | 9,777.00 | 9,792.00 | 9,792.00 | 3,557 |
| Oct 30, 2024 | 9,985.00 | 9,985.00 | 9,935.00 | 9,966.00 | 9,966.00 | 20,229 |
| Oct 29, 2024 | 9,951.00 | 9,983.89 | 9,936.00 | 9,957.00 | 9,957.00 | 23,823 |
| Oct 28, 2024 | 9,966.00 | 9,994.00 | 9,942.10 | 9,971.00 | 9,971.00 | 27,702 |
| Oct 25, 2024 | 9,918.00 | 9,995.70 | 9,918.00 | 9,962.00 | 9,962.00 | 7,722 |
| Oct 24, 2024 | 9,937.00 | 9,960.00 | 9,916.00 | 9,913.00 | 9,913.00 | 8,045 |
| Oct 23, 2024 | 9,977.00 | 9,983.00 | 9,916.00 | 9,916.00 | 9,916.00 | 3,262 |
| Oct 22, 2024 | 9,931.00 | 10,008.00 | 9,931.00 | 9,963.50 | 9,963.50 | 3,145 |
| Oct 21, 2024 | 10,038.00 | 10,038.00 | 9,966.00 | 9,966.00 | 9,966.00 | 9,584 |
| Oct 18, 2024 | 9,999.00 | 10,025.00 | 9,999.00 | 10,023.00 | 10,023.00 | 8,773 |
| Oct 17, 2024 | 10,007.00 | 10,046.82 | 9,988.00 | 10,014.00 | 10,014.00 | 18,507 |
| Oct 16, 2024 | 9,945.00 | 9,967.88 | 9,937.00 | 9,959.00 | 9,959.00 | 11,139 |
| Oct 15, 2024 | 10,009.00 | 10,030.00 | 9,972.00 | 9,978.00 | 9,978.00 | 5,142 |
| Oct 14, 2024 | 9,949.00 | 10,023.02 | 9,949.00 | 10,016.00 | 10,016.00 | 10,295 |
| Oct 11, 2024 | 9,877.00 | 9,958.00 | 9,874.65 | 9,956.00 | 9,956.00 | 5,175 |
| Oct 10, 2024 | 9,897.00 | 9,921.00 | 9,870.00 | 9,889.00 | 9,889.00 | 3,058 |
| Oct 9, 2024 | 9,824.00 | 9,891.00 | 9,804.00 | 9,891.00 | 9,891.00 | 3,883 |
| Oct 8, 2024 | 9,760.00 | 9,834.00 | 9,759.18 | 9,826.50 | 9,826.50 | 3,269 |
| Oct 7, 2024 | 9,899.00 | 9,899.00 | 9,801.00 | 9,837.00 | 9,837.00 | 7,238 |
| Oct 4, 2024 | 9,764.00 | 9,861.00 | 9,763.00 | 9,801.00 | 9,801.00 | 3,981 |
| Oct 3, 2024 | 9,763.00 | 9,787.93 | 9,739.00 | 9,770.00 | 9,770.00 | 28,860 |
| Oct 2, 2024 | 9,767.00 | 9,792.00 | 9,753.00 | 9,804.50 | 9,804.50 | 5,302 |
| Oct 1, 2024 | 9,864.00 | 9,871.00 | 9,743.00 | 9,772.00 | 9,772.00 | 8,045 |
| Sep 30, 2024 | 9,847.00 | 9,850.00 | 9,796.00 | 9,820.00 | 9,820.00 | 56,145 |
| Sep 27, 2024 | 9,857.00 | 9,884.54 | 9,845.00 | 9,869.00 | 9,869.00 | 5,637 |
| Sep 26, 2024 | 9,889.00 | 9,909.00 | 9,849.15 | 9,858.00 | 9,858.00 | 10,165 |
| Sep 25, 2024 | 9,791.00 | 9,838.00 | 9,776.00 | 9,819.50 | 9,819.50 | 8,627 |
| Sep 24, 2024 | 9,816.00 | 9,819.00 | 9,769.00 | 9,797.00 | 9,797.00 | 10,150 |
| Sep 23, 2024 | 9,767.00 | 9,794.00 | 9,740.58 | 9,790.00 | 9,790.00 | 4,810 |
| Sep 20, 2024 | 9,779.00 | 9,787.00 | 9,728.00 | 9,743.00 | 9,743.00 | 9,605 |
| Sep 19, 2024 | 9,735.00 | 9,811.00 | 9,728.00 | 9,792.00 | 9,792.00 | 36,366 |
| Sep 18, 2024 | 9,663.00 | 9,681.00 | 9,638.00 | 9,638.00 | 9,638.00 | 12,628 |
| Sep 17, 2024 | 9,668.00 | 9,709.00 | 9,668.00 | 9,691.00 | 9,691.00 | 4,414 |
| Sep 16, 2024 | 9,626.00 | 9,654.00 | 9,615.37 | 9,631.00 | 9,631.00 | 13,734 |
| Sep 13, 2024 | 9,599.00 | 9,643.00 | 9,599.00 | 9,636.00 | 9,636.00 | 5,913 |
| Sep 12, 2024 | 9,561.00 | 9,568.05 | 9,515.98 | 9,539.50 | 9,539.50 | 20,283 |
| Sep 11, 2024 | 9,421.00 | 9,441.29 | 9,323.00 | 9,349.50 | 9,349.50 | 1,109 |
| Sep 10, 2024 | 9,439.00 | 9,447.00 | 9,394.00 | 9,410.00 | 9,410.00 | 5,885 |
| Sep 9, 2024 | 9,384.00 | 9,425.65 | 9,370.46 | 9,395.50 | 9,395.50 | 17,304 |
| Sep 6, 2024 | 9,437.00 | 9,491.00 | 9,332.00 | 9,328.50 | 9,328.50 | 11,529 |
| Sep 5, 2024 | 9,481.00 | 9,516.70 | 9,431.00 | 9,431.00 | 9,431.00 | 10,610 |
| Sep 4, 2024 | 9,473.00 | 9,557.00 | 9,473.00 | 9,515.00 | 9,515.00 | 11,516 |
| Sep 3, 2024 | 9,738.00 | 9,743.28 | 9,600.00 | 9,613.00 | 9,613.00 | 15,207 |
| Sep 2, 2024 | 9,688.00 | 9,746.00 | 9,667.60 | 9,728.00 | 9,728.00 | 10,342 |
| Aug 30, 2024 | 9,679.00 | 9,708.97 | 9,665.00 | 9,665.00 | 9,665.00 | 77,704 |
| Aug 29, 2024 | 9,622.00 | 9,692.40 | 9,618.00 | 9,691.00 | 9,691.00 | 5,433 |
| Aug 28, 2024 | 9,664.00 | 9,678.00 | 9,611.00 | 9,612.00 | 9,612.00 | 8,324 |
| Aug 27, 2024 | 9,654.00 | 9,669.00 | 9,623.28 | 9,640.00 | 9,640.00 | 2,064 |
| Aug 23, 2024 | 9,611.00 | 9,662.00 | 9,609.25 | 9,662.00 | 9,662.00 | 14,775 |
| Aug 22, 2024 | 9,633.00 | 9,676.00 | 9,618.00 | 9,618.00 | 9,618.00 | 5,914 |
| Aug 21, 2024 | 9,609.00 | 9,634.00 | 9,599.00 | 9,617.50 | 9,617.50 | 17,940 |
| Aug 20, 2024 | 9,625.00 | 9,635.00 | 9,590.00 | 9,582.50 | 9,582.50 | 4,671 |
| Aug 19, 2024 | 9,536.00 | 9,583.00 | 9,525.00 | 9,586.50 | 9,586.50 | 7,801 |
| Aug 16, 2024 | 9,534.00 | 9,563.09 | 9,496.73 | 9,522.00 | 9,522.00 | 14,471 |
| Aug 15, 2024 | 9,381.00 | 9,514.00 | 9,375.00 | 9,505.00 | 9,505.00 | 6,500 |
| Aug 14, 2024 | 9,340.00 | 9,362.00 | 9,324.00 | 9,362.00 | 9,362.00 | 5,216 |
| Aug 13, 2024 | 9,227.00 | 9,288.00 | 9,203.00 | 9,280.00 | 9,280.00 | 3,580 |
| Aug 12, 2024 | 9,204.00 | 9,226.98 | 9,190.00 | 9,185.50 | 9,185.50 | 6,754 |
| Aug 9, 2024 | 9,158.00 | 9,190.00 | 9,119.00 | 9,156.00 | 9,156.00 | 9,184 |
| Aug 8, 2024 | 8,982.00 | 9,121.00 | 8,946.00 | 9,108.00 | 9,108.00 | 42,079 |
| Aug 7, 2024 | 9,053.00 | 9,163.00 | 9,025.98 | 9,140.00 | 9,140.00 | 21,744 |
| Aug 6, 2024 | 9,006.00 | 9,031.00 | 8,913.00 | 8,994.00 | 8,994.00 | 5,681 |
| Aug 5, 2024 | 8,895.00 | 8,954.00 | 8,746.00 | 8,940.00 | 8,940.00 | 19,084 |
| Aug 2, 2024 | 9,256.00 | 9,284.84 | 9,106.00 | 9,126.00 | 9,126.00 | 9,460 |
| Aug 1, 2024 | 9,513.00 | 9,567.00 | 9,437.13 | 9,426.50 | 9,426.50 | 2,582 |
| Jul 31, 2024 | 9,510.00 | 9,551.00 | 9,496.39 | 9,549.00 | 9,549.00 | 10,112 |
| Jul 30, 2024 | 9,464.00 | 9,474.83 | 9,424.00 | 9,424.00 | 9,424.00 | 2,289 |
| Jul 29, 2024 | 9,495.00 | 9,507.00 | 9,433.00 | 9,440.00 | 9,440.00 | 3,345 |
| Jul 26, 2024 | 9,388.00 | 9,446.51 | 9,381.12 | 9,427.50 | 9,427.50 | 2,918 |
| Jul 25, 2024 | 9,367.00 | 9,418.00 | 9,317.00 | 9,408.50 | 9,408.50 | 6,187 |
| Jul 24, 2024 | 9,529.00 | 9,534.00 | 9,449.00 | 9,449.00 | 9,449.00 | 6,683 |
| Jul 23, 2024 | 9,598.00 | 9,622.00 | 9,573.80 | 9,622.00 | 9,622.00 | 4,369 |
| Jul 22, 2024 | 9,529.00 | 9,596.06 | 9,524.07 | 9,582.00 | 9,582.00 | 6,656 |
| Jul 19, 2024 | 9,555.00 | 9,581.42 | 9,538.00 | 9,518.00 | 9,518.00 | 5,824 |
| Jul 18, 2024 | 9,692.00 | 9,694.00 | 9,590.00 | 9,590.00 | 9,590.00 | 7,219 |
| Jul 17, 2024 | 9,726.00 | 9,726.17 | 9,656.55 | 9,662.50 | 9,662.50 | 7,951 |
| Jul 16, 2024 | 9,706.21 | 9,724.68 | 9,690.41 | 9,738.50 | 9,738.50 | 2,326 |
| Jul 15, 2024 | 9,720.00 | 9,745.00 | 9,710.26 | 9,735.00 | 9,735.00 | 1,938 |
| Jul 12, 2024 | 9,666.00 | 9,731.00 | 9,649.00 | 9,730.50 | 9,730.50 | 4,534 |
| Jul 11, 2024 | 9,700.00 | 9,712.76 | 9,662.00 | 9,662.00 | 9,662.00 | 15,298 |
| Jul 10, 2024 | 9,613.00 | 9,657.00 | 9,613.00 | 9,658.50 | 9,658.50 | 21,700 |
| Jul 9, 2024 | 9,630.00 | 9,636.00 | 9,608.00 | 9,608.00 | 9,608.00 | 24,141 |
| Jul 8, 2024 | 9,591.00 | 9,625.57 | 9,584.86 | 9,609.00 | 9,609.00 | 14,227 |
| Jul 5, 2024 | 9,583.00 | 9,583.00 | 9,557.98 | 9,582.00 | 9,582.00 | 15,461 |
| Jul 4, 2024 | 9,557.00 | 9,576.93 | 9,557.00 | 9,568.00 | 9,568.00 | 4,815 |
| Jul 3, 2024 | 9,506.00 | 9,535.00 | 9,503.00 | 9,535.50 | 9,535.50 | 4,417 |
| Jul 2, 2024 | 9,440.00 | 9,476.00 | 9,402.20 | 9,465.00 | 9,465.00 | 17,780 |
| Jul 1, 2024 | 9,481.00 | 9,494.00 | 9,424.39 | 9,437.00 | 9,437.00 | 15,915 |
| Jun 28, 2024 | 9,490.00 | 9,515.39 | 9,476.00 | 9,488.00 | 9,488.00 | 24,664 |
| Jun 27, 2024 | 9,451.00 | 9,471.00 | 9,427.00 | 9,443.50 | 9,443.50 | 20,034 |
| Jun 26, 2024 | 9,464.00 | 9,478.15 | 9,413.00 | 9,425.00 | 9,425.00 | 27,477 |
| Jun 25, 2024 | 9,413.00 | 9,435.00 | 9,413.00 | 9,430.50 | 9,430.50 | 7,354 |
| Jun 24, 2024 | 9,421.00 | 9,460.00 | 9,412.00 | 9,455.00 | 9,455.00 | 10,319 |
| Jun 21, 2024 | 9,399.00 | 9,423.00 | 9,399.00 | 9,407.00 | 9,407.00 | 3,799 |
| Jun 20, 2024 | 9,467.00 | 9,476.15 | 9,455.12 | 9,465.00 | 9,465.00 | 14,301 |
| Jun 19, 2024 | 9,451.00 | 9,452.00 | 9,441.00 | 9,443.00 | 9,443.00 | 1,480 |
| Jun 18, 2024 | 9,418.00 | 9,432.00 | 9,399.60 | 9,424.00 | 9,424.00 | 2,414 |
| Jun 17, 2024 | 9,366.00 | 9,391.09 | 9,342.00 | 9,368.00 | 9,368.00 | 5,970 |
| Jun 14, 2024 | 9,377.00 | 9,381.00 | 9,307.00 | 9,341.00 | 9,341.00 | 4,591 |
| Jun 13, 2024 | 9,407.00 | 9,407.00 | 9,354.00 | 9,359.00 | 9,359.00 | 11,505 |
| Jun 12, 2024 | 9,338.00 | 9,430.00 | 9,326.00 | 9,400.00 | 9,400.00 | 27,700 |
| Jun 11, 2024 | 9,327.00 | 9,329.54 | 9,279.00 | 9,289.00 | 9,289.00 | 6,644 |
| Jun 10, 2024 | 9,290.00 | 9,314.00 | 9,245.00 | 9,314.00 | 9,314.00 | 15,674 |
| Jun 7, 2024 | 9,335.00 | 9,335.00 | 9,277.00 | 9,327.00 | 9,327.00 | 7,528 |
| Jun 6, 2024 | 9,337.00 | 9,346.00 | 9,320.00 | 9,324.00 | 9,324.00 | 15,257 |
| Jun 5, 2024 | 9,222.00 | 9,285.00 | 9,222.00 | 9,280.50 | 9,280.50 | 5,573 |
| Jun 4, 2024 | 9,211.00 | 9,211.00 | 9,161.00 | 9,178.00 | 9,178.00 | 5,782 |
| Jun 3, 2024 | 9,270.00 | 9,270.00 | 9,199.00 | 9,205.00 | 9,205.00 | 15,985 |
| May 31, 2024 | 9,139.00 | 9,185.00 | 9,118.00 | 9,123.00 | 9,123.00 | 3,919 |
| May 30, 2024 | 9,123.00 | 9,173.00 | 9,123.00 | 9,167.00 | 9,167.00 | 10,021 |
| May 29, 2024 | 9,234.00 | 9,234.00 | 9,170.00 | 9,179.50 | 9,179.50 | 4,376 |
| May 28, 2024 | 9,277.00 | 9,284.00 | 9,242.00 | 9,251.00 | 9,251.00 | 14,912 |
| May 24, 2024 | 9,207.00 | 9,266.00 | 9,205.00 | 9,260.00 | 9,260.00 | 11,724 |
| May 23, 2024 | 9,295.00 | 9,326.06 | 9,260.48 | 9,271.00 | 9,271.00 | 11,153 |
| May 22, 2024 | 9,279.00 | 9,279.00 | 9,266.54 | 9,273.00 | 9,273.00 | 6,631 |
| May 21, 2024 | 9,268.00 | 9,289.00 | 9,263.00 | 9,281.00 | 9,281.00 | 14,033 |
| May 20, 2024 | 9,283.00 | 9,304.00 | 9,272.09 | 9,303.00 | 9,303.00 | 8,274 |
| May 17, 2024 | 9,257.00 | 9,266.63 | 9,251.64 | 9,255.00 | 9,255.00 | 4,322 |
| May 16, 2024 | 9,278.00 | 9,291.00 | 9,273.55 | 9,291.00 | 9,291.00 | 16,411 |
| May 15, 2024 | 9,187.00 | 9,245.00 | 9,180.00 | 9,245.50 | 9,245.50 | 9,669 |
| May 14, 2024 | 9,145.00 | 9,152.00 | 9,135.00 | 9,159.50 | 9,159.50 | 2,041 |
| May 13, 2024 | 9,156.00 | 9,162.00 | 9,145.00 | 9,141.50 | 9,141.50 | 8,452 |
| May 10, 2024 | 9,150.00 | 9,171.00 | 9,135.00 | 9,136.00 | 9,136.00 | 3,523 |
| May 9, 2024 | 9,057.00 | 9,120.00 | 9,055.00 | 9,108.00 | 9,108.00 | 5,577 |
| May 8, 2024 | 9,088.00 | 9,091.00 | 9,041.37 | 9,076.00 | 9,076.00 | 4,854 |
| May 7, 2024 | 9,070.00 | 9,098.00 | 9,057.49 | 9,081.00 | 9,081.00 | 8,020 |
| May 3, 2024 | 8,901.00 | 8,976.86 | 8,889.00 | 8,946.00 | 8,946.00 | 6,274 |
| May 2, 2024 | 8,864.00 | 8,865.96 | 8,798.00 | 8,833.00 | 8,833.00 | 7,764 |
| May 1, 2024 | 8,838.00 | 8,838.00 | 8,803.00 | 8,804.50 | 8,804.50 | 10,091 |
| Apr 30, 2024 | 8,965.00 | 8,965.00 | 8,908.84 | 8,901.50 | 8,901.50 | 2,471 |
| Apr 29, 2024 | 8,955.00 | 8,959.33 | 8,942.04 | 8,947.50 | 8,947.50 | 2,016 |
| Apr 26, 2024 | 8,900.00 | 8,935.00 | 8,885.00 | 8,920.00 | 8,920.00 | 2,607 |
| Apr 25, 2024 | 8,825.00 | 8,843.95 | 8,758.00 | 8,783.50 | 8,783.50 | 5,145 |
| Apr 24, 2024 | 8,907.00 | 8,907.00 | 8,863.00 | 8,868.00 | 8,868.00 | 3,851 |
| Apr 23, 2024 | 8,788.00 | 8,875.00 | 8,788.00 | 8,871.00 | 8,871.00 | 3,202 |
| Apr 22, 2024 | 8,749.00 | 8,758.00 | 8,718.00 | 8,728.00 | 8,728.00 | 3,207 |
| Apr 19, 2024 | 8,710.00 | 8,739.00 | 8,706.55 | 8,732.50 | 8,732.50 | 4,679 |
| Apr 18, 2024 | 8,795.00 | 8,827.00 | 8,776.00 | 8,813.00 | 8,813.00 | 7,486 |
| Apr 17, 2024 | 8,815.00 | 8,839.00 | 8,782.00 | 8,782.00 | 8,782.00 | 4,658 |
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%