LSE - Delayed Quote USD
iShares MSCI Japan USD Hedged UCITS ETF (Acc) (IJPD.L)
74.46
-0.28
(-0.37%)
At close: April 30 at 5:34:39 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 | 74.46 | 74.46 | 43 |
Apr 29, 2025 | 75.14 | 75.25 | 74.59 | 74.74 | 74.74 | 2,121 |
Apr 28, 2025 | 74.53 | 74.74 | 74.26 | 74.53 | 74.53 | 4,157 |
Apr 25, 2025 | 73.93 | 74.07 | 73.37 | 73.97 | 73.97 | 7,666 |
Apr 24, 2025 | 72.40 | 73.15 | 71.80 | 72.93 | 72.93 | 31,057 |
Apr 23, 2025 | 72.01 | 73.53 | 71.67 | 72.54 | 72.54 | 2,661 |
Apr 22, 2025 | 69.93 | 71.38 | 69.93 | 71.35 | 71.35 | 2,758 |
Apr 17, 2025 | 70.57 | 71.06 | 70.13 | 70.74 | 70.74 | 4,184 |
Apr 16, 2025 | 69.87 | 70.47 | 69.23 | 70.32 | 70.32 | 5,257 |
Apr 15, 2025 | 70.51 | 70.59 | 69.68 | 70.59 | 70.59 | 5,306 |
Apr 14, 2025 | 69.45 | 70.11 | 69.03 | 69.74 | 69.74 | 3,563 |
Apr 11, 2025 | 68.58 | 68.58 | 66.45 | 67.48 | 67.48 | 1,145 |
Apr 10, 2025 | 71.38 | 71.52 | 67.62 | 67.81 | 67.81 | 5,041 |
Apr 9, 2025 | 66.09 | 66.46 | 63.74 | 64.94 | 64.94 | 5,546 |
Apr 8, 2025 | 67.93 | 69.46 | 66.94 | 68.18 | 68.18 | 12,788 |
Apr 7, 2025 | 61.62 | 67.41 | 61.52 | 65.56 | 65.56 | 29,789 |
Apr 4, 2025 | 69.14 | 69.41 | 65.18 | 66.49 | 66.49 | 9,545 |
Apr 3, 2025 | 71.89 | 71.90 | 69.55 | 70.06 | 70.06 | 3,783 |
Apr 2, 2025 | 73.84 | 74.47 | 73.43 | 74.46 | 74.46 | 978 |
Apr 1, 2025 | 74.77 | 74.77 | 73.71 | 74.51 | 74.51 | 1,577 |
Mar 31, 2025 | 74.20 | 74.89 | 74.20 | 74.78 | 74.78 | 1,752 |
Mar 28, 2025 | 77.00 | 77.03 | 75.73 | 75.81 | 75.81 | 20,323 |
Mar 27, 2025 | 77.98 | 78.39 | 77.71 | 78.14 | 78.14 | 22,476 |
Mar 26, 2025 | 78.36 | 78.44 | 77.97 | 77.97 | 77.97 | 15,110 |
Mar 25, 2025 | 77.86 | 78.27 | 77.76 | 78.22 | 78.22 | 5,680 |
Mar 24, 2025 | 77.79 | 78.32 | 77.69 | 78.11 | 78.11 | 5,109 |
Mar 21, 2025 | 77.99 | 78.06 | 77.33 | 77.51 | 77.51 | 12,463 |
Mar 20, 2025 | 77.97 | 77.97 | 76.82 | 77.32 | 77.32 | 9,359 |
Mar 19, 2025 | 77.44 | 78.07 | 77.44 | 77.75 | 77.75 | 135,054 |
Mar 18, 2025 | 77.45 | 77.61 | 77.01 | 77.30 | 77.30 | 1,930 |
Mar 17, 2025 | 76.43 | 77.14 | 76.41 | 77.14 | 77.14 | 10,678 |
Mar 14, 2025 | 75.25 | 76.19 | 75.25 | 75.98 | 75.98 | 8,656 |
Mar 13, 2025 | 75.21 | 75.26 | 74.69 | 74.83 | 74.83 | 25,104 |
Mar 12, 2025 | 74.81 | 75.87 | 74.66 | 75.36 | 75.36 | 6,321 |
Mar 11, 2025 | 73.56 | 74.36 | 73.10 | 73.40 | 73.40 | 8,295 |
Mar 10, 2025 | 75.05 | 75.11 | 73.71 | 74.05 | 74.05 | 7,317 |
Mar 7, 2025 | 75.24 | 75.55 | 74.61 | 74.61 | 74.61 | 9,569 |
Mar 6, 2025 | 76.49 | 76.56 | 75.26 | 76.09 | 76.09 | 12,277 |
Mar 5, 2025 | 75.66 | 75.92 | 75.22 | 75.30 | 75.30 | 31,625 |
Mar 4, 2025 | 75.28 | 75.44 | 73.55 | 73.89 | 73.89 | 28,233 |
Mar 3, 2025 | 76.04 | 76.89 | 75.83 | 76.54 | 76.54 | 23,669 |
Feb 28, 2025 | 74.67 | 75.29 | 74.21 | 75.00 | 75.00 | 51,706 |
Feb 27, 2025 | 76.21 | 76.54 | 75.64 | 76.05 | 76.05 | 107,612 |
Feb 26, 2025 | 75.86 | 76.23 | 75.66 | 76.22 | 76.22 | 19,186 |
Feb 25, 2025 | 75.11 | 76.02 | 75.00 | 75.00 | 75.00 | 24,121 |
Feb 24, 2025 | 75.35 | 75.50 | 74.58 | 75.26 | 75.26 | 11,854 |
Feb 21, 2025 | 76.84 | 76.84 | 75.61 | 75.66 | 75.66 | 5,676 |
Feb 20, 2025 | 76.24 | 76.69 | 75.72 | 75.77 | 75.77 | 12,311 |
Feb 19, 2025 | 77.17 | 77.28 | 76.46 | 76.75 | 76.75 | 7,900 |
Feb 18, 2025 | 77.52 | 77.57 | 77.24 | 77.37 | 77.37 | 30,286 |
Feb 17, 2025 | 77.27 | 77.38 | 77.11 | 77.28 | 77.28 | 702 |
Feb 14, 2025 | 76.91 | 77.07 | 76.62 | 76.74 | 76.74 | 3,157 |
Feb 13, 2025 | 77.02 | 77.18 | 76.71 | 76.79 | 76.79 | 22,914 |
Feb 12, 2025 | 76.31 | 76.52 | 75.70 | 76.14 | 76.14 | 2,697 |
Feb 11, 2025 | 76.43 | 76.43 | 75.70 | 76.29 | 76.29 | 2,365 |
Feb 10, 2025 | 76.04 | 76.22 | 75.63 | 75.62 | 75.62 | 1,458 |
Feb 7, 2025 | 76.30 | 76.40 | 75.58 | 75.68 | 75.68 | 7,732 |
Feb 6, 2025 | 76.93 | 76.93 | 76.59 | 76.83 | 76.83 | 11,627 |
Feb 5, 2025 | 76.97 | 76.97 | 76.04 | 76.31 | 76.31 | 18,740 |
Feb 4, 2025 | 76.30 | 76.76 | 76.16 | 76.76 | 76.76 | 8,751 |
Feb 3, 2025 | 76.57 | 76.64 | 75.46 | 76.64 | 76.64 | 8,311 |
Jan 31, 2025 | 77.74 | 78.30 | 77.39 | 77.64 | 77.64 | 7,861 |
Jan 30, 2025 | 77.30 | 77.44 | 76.92 | 77.44 | 77.44 | 1,922 |
Jan 29, 2025 | 77.41 | 77.41 | 76.80 | 76.86 | 76.86 | 1,749 |
Jan 28, 2025 | 76.87 | 77.21 | 76.60 | 76.82 | 76.82 | 3,062 |
Jan 27, 2025 | 76.81 | 76.81 | 75.50 | 75.94 | 75.94 | 9,246 |
Jan 24, 2025 | 76.73 | 77.63 | 76.49 | 77.63 | 77.63 | 15,391 |
Jan 23, 2025 | 76.66 | 76.76 | 76.47 | 76.68 | 76.68 | 8,893 |
Jan 22, 2025 | 76.10 | 76.67 | 76.09 | 76.67 | 76.67 | 10,538 |
Jan 21, 2025 | 75.51 | 75.89 | 75.39 | 75.89 | 75.89 | 4,373 |
Jan 20, 2025 | 75.31 | 75.75 | 75.26 | 75.63 | 75.63 | 2,976 |
Jan 17, 2025 | 74.68 | 75.27 | 74.51 | 75.24 | 75.24 | 9,605 |
Jan 16, 2025 | 75.08 | 75.08 | 74.33 | 74.33 | 74.33 | 2,124 |
Jan 15, 2025 | 74.76 | 75.30 | 74.59 | 75.06 | 75.06 | 2,432 |
Jan 14, 2025 | 75.39 | 75.39 | 74.46 | 74.69 | 74.69 | 3,352 |
Jan 13, 2025 | 74.36 | 74.54 | 73.72 | 74.17 | 74.17 | 2,148 |
Jan 10, 2025 | 75.76 | 75.76 | 74.68 | 74.80 | 74.80 | 2,793 |
Jan 9, 2025 | 76.19 | 76.36 | 75.95 | 76.03 | 76.03 | 2,379 |
Jan 8, 2025 | 77.04 | 77.23 | 76.58 | 76.92 | 76.92 | 1,505 |
Jan 7, 2025 | 77.60 | 77.73 | 77.19 | 77.46 | 77.46 | 2,032 |
Jan 6, 2025 | 77.00 | 77.63 | 76.60 | 77.63 | 77.63 | 1,415 |
Jan 3, 2025 | 76.59 | 76.59 | 75.86 | 76.57 | 76.57 | 2,149 |
Jan 2, 2025 | 77.00 | 77.00 | 76.19 | 76.69 | 76.69 | 13,499 |
Dec 31, 2024 | 76.35 | 76.64 | 76.15 | 76.62 | 76.62 | 422 |
Dec 30, 2024 | 77.18 | 77.36 | 76.14 | 76.58 | 76.58 | 2,236 |
Dec 27, 2024 | 78.56 | 78.56 | 77.01 | 77.37 | 77.37 | 2,007 |
Dec 24, 2024 | 76.23 | 76.23 | 75.47 | 75.52 | 75.52 | 2,824 |
Dec 23, 2024 | 75.11 | 75.54 | 74.99 | 75.02 | 75.02 | 2,020 |
Dec 20, 2024 | 74.89 | 75.54 | 74.30 | 75.54 | 75.54 | 399,961 |
Dec 19, 2024 | 75.87 | 76.16 | 75.37 | 75.90 | 75.90 | 38,014 |
Dec 18, 2024 | 75.60 | 75.87 | 75.45 | 75.74 | 75.74 | 14,108 |
Dec 17, 2024 | 75.46 | 75.74 | 75.39 | 75.66 | 75.66 | 3,075 |
Dec 16, 2024 | 75.94 | 76.24 | 75.82 | 75.96 | 75.96 | 5,015 |
Dec 13, 2024 | 76.07 | 76.47 | 76.00 | 76.08 | 76.08 | 5,222 |
Dec 12, 2024 | 76.87 | 76.88 | 76.45 | 76.58 | 76.58 | 14,723 |
Dec 11, 2024 | 76.24 | 77.19 | 76.01 | 77.17 | 77.17 | 17,193 |
Dec 10, 2024 | 76.05 | 76.10 | 75.80 | 76.05 | 76.05 | 30,357 |
Dec 9, 2024 | 76.03 | 76.41 | 75.95 | 76.17 | 76.17 | 35,071 |
Dec 6, 2024 | 75.49 | 75.93 | 75.24 | 75.93 | 75.93 | 216,543 |
Dec 5, 2024 | 75.96 | 76.35 | 75.81 | 76.13 | 76.13 | 13,054 |
Dec 4, 2024 | 76.00 | 76.66 | 75.94 | 76.07 | 76.07 | 6,962 |
Dec 3, 2024 | 76.07 | 76.38 | 75.48 | 75.74 | 75.74 | 16,808 |
Dec 2, 2024 | 75.27 | 75.35 | 74.52 | 74.83 | 74.83 | 7,329 |
Nov 29, 2024 | 73.80 | 74.35 | 73.65 | 74.35 | 74.35 | 10,005 |
Nov 28, 2024 | 74.18 | 74.32 | 74.08 | 74.14 | 74.14 | 299 |
Nov 27, 2024 | 73.54 | 73.57 | 73.09 | 73.10 | 73.10 | 46,338 |
Nov 26, 2024 | 74.78 | 74.78 | 73.87 | 74.06 | 74.06 | 2,907 |
Nov 25, 2024 | 74.96 | 74.97 | 74.66 | 74.96 | 74.96 | 4,945 |
Nov 22, 2024 | 74.53 | 74.70 | 73.88 | 74.59 | 74.59 | 8,291 |
Nov 21, 2024 | 73.97 | 74.30 | 73.60 | 74.30 | 74.30 | 58,502 |
Nov 20, 2024 | 74.65 | 74.69 | 73.83 | 73.88 | 73.88 | 9,527 |
Nov 19, 2024 | 74.98 | 74.98 | 73.61 | 74.39 | 74.39 | 65,904 |
Nov 18, 2024 | 74.35 | 74.87 | 73.98 | 74.87 | 74.87 | 1,971 |
Nov 15, 2024 | 74.70 | 75.04 | 74.08 | 74.13 | 74.13 | 10,703 |
Nov 14, 2024 | 74.76 | 75.38 | 74.45 | 75.33 | 75.33 | 1,588 |
Nov 13, 2024 | 74.63 | 74.88 | 74.35 | 74.73 | 74.73 | 10,369 |
Nov 12, 2024 | 75.37 | 75.87 | 75.06 | 75.06 | 75.06 | 9,758 |
Nov 11, 2024 | 75.73 | 76.14 | 75.41 | 76.09 | 76.09 | 3,100 |
Nov 8, 2024 | 75.79 | 75.85 | 74.85 | 75.19 | 75.19 | 18,615 |
Nov 7, 2024 | 76.09 | 76.09 | 75.11 | 75.59 | 75.59 | 10,395 |
Nov 6, 2024 | 75.50 | 76.39 | 75.10 | 75.50 | 75.50 | 13,873 |
Nov 5, 2024 | 73.64 | 74.33 | 73.50 | 74.36 | 74.36 | 18,326 |
Nov 4, 2024 | 73.54 | 73.96 | 73.31 | 73.66 | 73.66 | 6,385 |
Nov 1, 2024 | 73.04 | 74.01 | 72.68 | 74.01 | 74.01 | 14,559 |
Oct 31, 2024 | 73.89 | 73.97 | 73.06 | 73.18 | 73.18 | 35,746 |
Oct 30, 2024 | 75.07 | 75.25 | 74.49 | 74.44 | 74.44 | 12,350 |
Oct 29, 2024 | 74.34 | 74.98 | 74.13 | 74.30 | 74.30 | 2,991 |
Oct 28, 2024 | 73.63 | 73.78 | 72.95 | 73.61 | 73.61 | 5,460 |
Oct 25, 2024 | 72.34 | 72.98 | 72.18 | 72.67 | 72.67 | 1,279 |
Oct 24, 2024 | 72.41 | 72.84 | 72.17 | 72.15 | 72.15 | 2,639 |
Oct 23, 2024 | 72.63 | 72.75 | 72.25 | 72.26 | 72.26 | 17,680 |
Oct 22, 2024 | 73.17 | 73.22 | 72.58 | 72.75 | 72.75 | 3,364 |
Oct 21, 2024 | 73.95 | 74.03 | 73.28 | 73.57 | 73.57 | 14,973 |
Oct 18, 2024 | 73.88 | 74.38 | 73.81 | 74.11 | 74.11 | 4,419 |
Oct 17, 2024 | 74.19 | 74.47 | 73.84 | 74.36 | 74.36 | 5,342 |
Oct 16, 2024 | 73.52 | 74.18 | 73.52 | 74.13 | 74.13 | 1,685 |
Oct 15, 2024 | 74.67 | 74.73 | 73.88 | 74.06 | 74.06 | 8,237 |
Oct 14, 2024 | 74.86 | 75.35 | 74.58 | 75.27 | 75.27 | 2,689 |
Oct 11, 2024 | 74.40 | 74.96 | 74.13 | 74.89 | 74.89 | 4,275 |
Oct 10, 2024 | 74.43 | 75.09 | 73.82 | 74.23 | 74.23 | 123,250 |
Oct 9, 2024 | 74.27 | 74.70 | 74.06 | 74.78 | 74.78 | 4,611 |
Oct 8, 2024 | 74.07 | 74.85 | 73.79 | 74.72 | 74.72 | 1,938 |
Oct 7, 2024 | 75.32 | 75.32 | 74.31 | 74.31 | 74.31 | 4,574 |
Oct 4, 2024 | 73.66 | 75.24 | 73.36 | 75.04 | 75.04 | 23,675 |
Oct 3, 2024 | 73.68 | 73.77 | 73.02 | 73.39 | 73.39 | 47,559 |
Oct 2, 2024 | 72.49 | 73.48 | 72.28 | 73.48 | 73.48 | 6,308 |
Oct 1, 2024 | 73.38 | 73.61 | 72.05 | 72.56 | 72.56 | 3,897 |
Sep 30, 2024 | 72.23 | 72.64 | 72.02 | 72.40 | 72.40 | 17,375 |
Sep 27, 2024 | 72.71 | 73.22 | 71.56 | 72.49 | 72.49 | 9,434 |
Sep 26, 2024 | 74.00 | 74.43 | 73.84 | 74.17 | 74.17 | 17,672 |
Sep 25, 2024 | 71.96 | 72.50 | 71.64 | 72.40 | 72.40 | 162,958 |
Sep 24, 2024 | 72.51 | 72.51 | 71.80 | 72.03 | 72.03 | 16,934 |
Sep 23, 2024 | 72.95 | 72.95 | 72.17 | 72.54 | 72.54 | 56,624 |
Sep 20, 2024 | 72.11 | 72.64 | 71.66 | 72.32 | 72.32 | 1,807 |
Sep 19, 2024 | 70.60 | 71.89 | 70.38 | 71.45 | 71.45 | 17,957 |
Sep 18, 2024 | 69.31 | 69.42 | 68.97 | 69.22 | 69.22 | 1,714 |
Sep 17, 2024 | 69.20 | 69.97 | 68.61 | 69.74 | 69.74 | 19,491 |
Sep 16, 2024 | 68.69 | 69.73 | 68.69 | 69.52 | 69.52 | 7,597 |
Sep 13, 2024 | 69.46 | 69.61 | 69.01 | 69.28 | 69.28 | 1,185 |
Sep 12, 2024 | 69.95 | 70.08 | 69.27 | 69.82 | 69.82 | 24,850 |
Sep 11, 2024 | 68.62 | 69.15 | 67.71 | 68.03 | 68.03 | 17,726 |
Sep 10, 2024 | 69.55 | 69.86 | 68.84 | 68.84 | 68.84 | 4,777 |
Sep 9, 2024 | 69.67 | 70.30 | 69.54 | 69.89 | 69.89 | 137,273 |
Sep 6, 2024 | 69.84 | 70.46 | 67.81 | 67.97 | 67.97 | 24,660 |
Sep 5, 2024 | 70.53 | 71.52 | 70.53 | 70.82 | 70.82 | 2,954 |
Sep 4, 2024 | 70.96 | 71.66 | 70.78 | 71.23 | 71.23 | 7,047 |
Sep 3, 2024 | 74.23 | 74.41 | 72.85 | 73.11 | 73.11 | 32,135 |
Sep 2, 2024 | 73.79 | 74.01 | 73.67 | 73.95 | 73.95 | 1,205 |
Aug 30, 2024 | 73.69 | 74.19 | 73.65 | 73.67 | 73.67 | 23,059 |
Aug 29, 2024 | 72.92 | 73.53 | 72.88 | 73.32 | 73.32 | 107,662 |
Aug 28, 2024 | 73.01 | 73.34 | 72.73 | 72.73 | 72.73 | 4,396 |
Aug 27, 2024 | 72.64 | 73.05 | 72.44 | 72.48 | 72.48 | 184,782 |
Aug 23, 2024 | 72.79 | 73.35 | 72.73 | 72.95 | 72.95 | 7,853 |
Aug 22, 2024 | 72.65 | 73.24 | 72.58 | 72.60 | 72.60 | 4,619 |
Aug 21, 2024 | 72.37 | 72.88 | 72.01 | 72.14 | 72.14 | 13,600 |
Aug 20, 2024 | 72.45 | 72.61 | 71.40 | 71.65 | 71.65 | 3,629 |
Aug 19, 2024 | 71.35 | 72.29 | 71.27 | 72.22 | 72.22 | 14,418 |
Aug 16, 2024 | 72.89 | 73.01 | 71.67 | 72.05 | 72.05 | 7,032 |
Aug 15, 2024 | 70.45 | 72.07 | 70.24 | 71.86 | 71.86 | 31,499 |
Aug 14, 2024 | 69.91 | 70.17 | 69.10 | 69.53 | 69.53 | 8,839 |
Aug 13, 2024 | 69.00 | 69.63 | 68.73 | 69.56 | 69.56 | 17,278 |
Aug 12, 2024 | 67.81 | 68.34 | 67.12 | 67.84 | 67.84 | 11,674 |
Aug 9, 2024 | 67.10 | 67.60 | 66.22 | 66.57 | 66.57 | 16,416 |
Aug 8, 2024 | 67.26 | 67.67 | 65.21 | 67.53 | 67.53 | 9,681 |
Aug 7, 2024 | 67.05 | 68.00 | 66.08 | 67.38 | 67.38 | 40,615 |
Aug 6, 2024 | 63.76 | 64.61 | 62.17 | 63.37 | 63.37 | 19,711 |
Aug 5, 2024 | 59.04 | 62.95 | 57.89 | 62.86 | 62.86 | 39,508 |
Aug 2, 2024 | 68.45 | 68.45 | 65.38 | 65.46 | 65.46 | 27,603 |
Aug 1, 2024 | 73.24 | 73.26 | 71.49 | 71.54 | 71.54 | 131,923 |
Jul 31, 2024 | 75.57 | 75.79 | 74.26 | 74.68 | 74.68 | 7,127 |
Jul 30, 2024 | 74.77 | 74.84 | 74.16 | 74.16 | 74.16 | 7,810 |
Jul 29, 2024 | 74.48 | 74.80 | 73.96 | 73.96 | 73.96 | 4,054 |
Jul 26, 2024 | 73.06 | 73.95 | 72.96 | 73.65 | 73.65 | 31,118 |
Jul 25, 2024 | 73.30 | 73.34 | 72.15 | 73.13 | 73.13 | 37,675 |
Jul 24, 2024 | 75.63 | 75.82 | 74.50 | 74.50 | 74.50 | 2,447 |
Jul 23, 2024 | 76.94 | 77.05 | 76.62 | 76.80 | 76.80 | 8,340 |
Jul 22, 2024 | 76.65 | 77.36 | 76.48 | 77.12 | 77.12 | 33,181 |
Jul 19, 2024 | 77.60 | 77.64 | 77.00 | 77.27 | 77.27 | 19,890 |
Jul 18, 2024 | 78.18 | 78.28 | 77.75 | 77.75 | 77.75 | 57,625 |
Jul 17, 2024 | 79.24 | 79.34 | 78.27 | 78.49 | 78.49 | 19,706 |
Jul 16, 2024 | 79.07 | 79.50 | 78.88 | 79.48 | 79.48 | 19,812 |
Jul 15, 2024 | 78.96 | 79.13 | 78.79 | 78.89 | 78.89 | 5,520 |
Jul 12, 2024 | 78.89 | 79.10 | 78.52 | 78.97 | 78.97 | 18,027 |
Jul 11, 2024 | 80.06 | 80.52 | 79.10 | 79.14 | 79.14 | 29,906 |
Jul 10, 2024 | 79.60 | 80.47 | 79.50 | 80.38 | 80.38 | 4,302 |
Jul 9, 2024 | 78.98 | 79.16 | 78.78 | 78.82 | 78.82 | 11,477 |
Jul 8, 2024 | 78.26 | 78.57 | 78.08 | 78.47 | 78.47 | 4,381 |
Jul 5, 2024 | 78.55 | 78.79 | 78.36 | 78.45 | 78.45 | 12,268 |
Jul 4, 2024 | 78.75 | 79.02 | 78.69 | 78.85 | 78.85 | 5,064 |
Jul 3, 2024 | 77.96 | 78.19 | 77.83 | 78.16 | 78.16 | 11,303 |
Jul 2, 2024 | 77.44 | 77.57 | 77.05 | 77.54 | 77.54 | 31,733 |
Jul 1, 2024 | 76.58 | 76.87 | 76.42 | 76.50 | 76.50 | 38,695 |
Jun 28, 2024 | 76.21 | 76.94 | 76.13 | 76.94 | 76.94 | 40,014 |
Jun 27, 2024 | 75.64 | 76.03 | 75.44 | 75.86 | 75.86 | 122,003 |
Jun 26, 2024 | 75.71 | 76.00 | 75.31 | 75.66 | 75.66 | 637,329 |
Jun 25, 2024 | 75.34 | 75.34 | 75.06 | 75.20 | 75.20 | 92,282 |
Jun 24, 2024 | 73.91 | 74.43 | 73.82 | 74.43 | 74.43 | 228 |
Jun 21, 2024 | 73.62 | 73.62 | 73.29 | 73.50 | 73.50 | 792 |
Jun 20, 2024 | 73.62 | 73.70 | 73.53 | 73.65 | 73.65 | 10,459 |
Jun 19, 2024 | 73.65 | 73.74 | 73.19 | 73.19 | 73.19 | 6,803 |
Jun 18, 2024 | 73.25 | 73.29 | 73.06 | 73.20 | 73.20 | 957 |
Jun 17, 2024 | 72.82 | 72.95 | 72.71 | 72.95 | 72.95 | 1,218 |
Jun 14, 2024 | 74.03 | 74.05 | 73.21 | 73.59 | 73.59 | 722 |
Jun 13, 2024 | 73.88 | 74.11 | 73.24 | 73.30 | 73.30 | 19,333 |
Jun 12, 2024 | 74.54 | 74.91 | 74.29 | 74.71 | 74.71 | 13,574 |
Jun 11, 2024 | 75.11 | 75.42 | 74.33 | 74.50 | 74.50 | 32,031 |
Jun 10, 2024 | 75.11 | 75.30 | 74.71 | 75.30 | 75.30 | 3,698 |
Jun 7, 2024 | 74.36 | 74.83 | 74.21 | 74.57 | 74.57 | 1,313 |
Jun 6, 2024 | 74.56 | 74.73 | 74.44 | 74.57 | 74.57 | 1,920 |
Jun 5, 2024 | 74.16 | 74.46 | 74.10 | 74.45 | 74.45 | 5,498 |
Jun 4, 2024 | 74.90 | 74.98 | 74.13 | 74.13 | 74.13 | 4,872 |
Jun 3, 2024 | 75.54 | 75.55 | 74.81 | 74.91 | 74.91 | 6,441 |
May 31, 2024 | 74.48 | 74.87 | 74.48 | 74.49 | 74.49 | 4,051 |
May 30, 2024 | 73.41 | 73.81 | 73.31 | 73.68 | 73.68 | 2,513 |
May 29, 2024 | 74.01 | 74.01 | 73.31 | 73.36 | 73.36 | 3,730 |
May 28, 2024 | 74.65 | 74.76 | 74.49 | 74.64 | 74.64 | 5,333 |
May 24, 2024 | 73.89 | 74.19 | 73.70 | 74.07 | 74.07 | 18,514 |
May 23, 2024 | 74.10 | 74.50 | 73.74 | 73.79 | 73.79 | 2,066 |
May 22, 2024 | 73.63 | 73.64 | 73.39 | 73.53 | 73.53 | 7,592 |
May 21, 2024 | 74.29 | 74.29 | 74.05 | 74.10 | 74.10 | 14,792 |
May 20, 2024 | 74.48 | 74.73 | 74.40 | 74.60 | 74.60 | 5,919 |
May 17, 2024 | 73.70 | 73.96 | 73.59 | 73.63 | 73.63 | 7,135 |
May 16, 2024 | 73.60 | 73.78 | 73.46 | 73.50 | 73.50 | 6,069 |
May 15, 2024 | 73.22 | 73.55 | 73.21 | 73.44 | 73.44 | 19,093 |
May 14, 2024 | 73.06 | 73.29 | 72.92 | 73.19 | 73.19 | 57,052 |
May 13, 2024 | 72.62 | 72.98 | 72.60 | 72.79 | 72.79 | 9,233 |
May 10, 2024 | 73.11 | 73.29 | 72.84 | 72.96 | 72.96 | 1,250 |
May 9, 2024 | 72.75 | 72.96 | 72.32 | 72.89 | 72.89 | 2,824 |
May 8, 2024 | 72.58 | 72.81 | 72.37 | 72.74 | 72.74 | 4,870 |
May 7, 2024 | 73.64 | 73.95 | 72.86 | 73.36 | 73.36 | 110,074 |
May 3, 2024 | 72.33 | 72.70 | 71.94 | 72.44 | 72.44 | 5,709 |
May 2, 2024 | 72.96 | 73.06 | 72.12 | 72.15 | 72.15 | 29,828 |
May 1, 2024 | 73.02 | 73.11 | 72.71 | 72.80 | 72.80 | 14,952 |
Apr 30, 2024 | 73.45 | 73.69 | 73.19 | 73.28 | 73.28 | 17,770 |
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%