LSE - Delayed Quote EUR
iShares MSCI Japan EUR Hedged UCITS ETF (Acc) (IJPE.L)
91.11
+1.07
+(1.19%)
As of 9:25:06 AM GMT+1. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 1, 2025 | 91.94 | 91.94 | 90.64 | 91.11 | 91.11 | 54 |
Apr 30, 2025 | 90.99 | 90.99 | 89.21 | 90.04 | 90.04 | 61,030 |
Apr 29, 2025 | 90.62 | 91.28 | 90.14 | 90.47 | 90.47 | 805 |
Apr 28, 2025 | 90.11 | 90.56 | 89.96 | 90.11 | 90.11 | 2,700 |
Apr 25, 2025 | 89.48 | 90.09 | 88.92 | 90.09 | 90.09 | 3,894 |
Apr 24, 2025 | 87.57 | 88.30 | 87.13 | 87.87 | 87.87 | 401 |
Apr 23, 2025 | 87.90 | 89.11 | 86.76 | 88.54 | 88.54 | 2,951 |
Apr 22, 2025 | 86.18 | 86.65 | 85.23 | 86.05 | 86.05 | 1,762 |
Apr 17, 2025 | 85.14 | 86.69 | 82.20 | 86.69 | 86.69 | 1,341 |
Apr 16, 2025 | 84.26 | 85.73 | 84.04 | 85.73 | 85.73 | 1,671 |
Apr 15, 2025 | 85.58 | 86.17 | 84.47 | 86.17 | 86.17 | 2,725 |
Apr 14, 2025 | 84.51 | 85.30 | 83.60 | 84.58 | 84.58 | 6,479 |
Apr 11, 2025 | 82.96 | 83.34 | 81.05 | 82.01 | 82.01 | 6,634 |
Apr 10, 2025 | 85.75 | 87.60 | 82.49 | 82.26 | 82.26 | 8,730 |
Apr 9, 2025 | 80.34 | 81.01 | 77.02 | 78.97 | 78.97 | 3,544 |
Apr 8, 2025 | 82.82 | 84.40 | 81.18 | 82.59 | 82.59 | 6,804 |
Apr 7, 2025 | 75.69 | 81.51 | 74.75 | 79.53 | 79.53 | 40,909 |
Apr 4, 2025 | 83.15 | 84.17 | 79.02 | 80.43 | 80.43 | 23,450 |
Apr 3, 2025 | 86.69 | 87.25 | 84.54 | 84.52 | 84.52 | 11,502 |
Apr 2, 2025 | 89.76 | 90.22 | 88.83 | 90.10 | 90.10 | 881 |
Apr 1, 2025 | 90.43 | 90.69 | 89.18 | 90.19 | 90.19 | 4,388 |
Mar 31, 2025 | 89.96 | 90.62 | 89.60 | 90.54 | 90.54 | 35,258 |
Mar 28, 2025 | 93.22 | 93.22 | 91.55 | 91.74 | 91.74 | 11,783 |
Mar 27, 2025 | 94.08 | 94.88 | 93.67 | 94.39 | 94.39 | 192 |
Mar 26, 2025 | 94.08 | 95.28 | 94.08 | 94.16 | 94.16 | 3,677 |
Mar 25, 2025 | 94.20 | 94.76 | 93.83 | 94.52 | 94.52 | 2,168 |
Mar 24, 2025 | 94.07 | 96.40 | 93.50 | 94.46 | 94.46 | 3,864 |
Mar 21, 2025 | 93.95 | 94.54 | 93.46 | 93.75 | 93.75 | 96 |
Mar 20, 2025 | 93.40 | 94.59 | 92.93 | 93.59 | 93.59 | 69 |
Mar 19, 2025 | 93.78 | 94.43 | 93.65 | 94.19 | 94.19 | 11,087 |
Mar 18, 2025 | 93.67 | 93.95 | 93.13 | 93.52 | 93.52 | 3,078 |
Mar 17, 2025 | 92.72 | 93.34 | 92.03 | 93.18 | 93.18 | 3,004 |
Mar 14, 2025 | 91.22 | 92.23 | 90.75 | 91.96 | 91.96 | 13,329 |
Mar 13, 2025 | 90.89 | 91.09 | 89.95 | 90.63 | 90.63 | 7,323 |
Mar 12, 2025 | 90.48 | 91.31 | 90.41 | 91.09 | 91.09 | 7,064 |
Mar 11, 2025 | 89.11 | 90.14 | 88.61 | 88.81 | 88.81 | 1,531 |
Mar 10, 2025 | 90.42 | 91.24 | 89.49 | 89.68 | 89.68 | 9,083 |
Mar 7, 2025 | 91.07 | 91.32 | 90.42 | 90.43 | 90.43 | 7,123 |
Mar 6, 2025 | 92.46 | 92.46 | 91.15 | 91.99 | 91.99 | 4,188 |
Mar 5, 2025 | 91.45 | 91.97 | 88.67 | 91.23 | 91.23 | 10,561 |
Mar 4, 2025 | 91.38 | 91.48 | 89.34 | 89.31 | 89.31 | 12,047 |
Mar 3, 2025 | 92.09 | 93.20 | 91.78 | 92.78 | 92.78 | 3,302 |
Feb 28, 2025 | 90.54 | 91.14 | 90.02 | 90.86 | 90.86 | 44,041 |
Feb 27, 2025 | 92.36 | 92.96 | 91.67 | 92.22 | 92.22 | 7,450 |
Feb 26, 2025 | 91.87 | 92.38 | 91.40 | 92.20 | 92.20 | 8,758 |
Feb 25, 2025 | 91.60 | 92.23 | 90.97 | 90.97 | 90.97 | 3,520 |
Feb 24, 2025 | 91.27 | 91.42 | 90.37 | 91.00 | 91.00 | 1,893 |
Feb 21, 2025 | 92.84 | 93.25 | 91.37 | 91.68 | 91.68 | 2,913 |
Feb 20, 2025 | 92.47 | 93.03 | 91.57 | 91.82 | 91.82 | 2,445 |
Feb 19, 2025 | 93.44 | 94.09 | 92.69 | 92.96 | 92.96 | 2,210 |
Feb 18, 2025 | 93.94 | 94.47 | 93.69 | 93.87 | 93.87 | 5,153 |
Feb 17, 2025 | 93.64 | 94.03 | 93.45 | 93.65 | 93.65 | 1,444 |
Feb 14, 2025 | 93.18 | 93.51 | 92.90 | 92.99 | 92.99 | 24,780 |
Feb 13, 2025 | 93.34 | 93.89 | 92.81 | 93.18 | 93.18 | 4,205 |
Feb 12, 2025 | 92.31 | 92.70 | 91.85 | 92.24 | 92.24 | 6,922 |
Feb 11, 2025 | 92.25 | 92.63 | 91.49 | 92.39 | 92.39 | 2,849 |
Feb 10, 2025 | 92.15 | 92.39 | 91.71 | 92.02 | 92.02 | 3,247 |
Feb 7, 2025 | 92.44 | 92.96 | 91.59 | 91.64 | 91.64 | 1,985 |
Feb 6, 2025 | 93.04 | 93.12 | 92.58 | 93.01 | 93.01 | 1,292 |
Feb 5, 2025 | 92.43 | 92.83 | 91.84 | 92.53 | 92.53 | 1,418 |
Feb 4, 2025 | 92.51 | 93.10 | 92.19 | 93.12 | 93.12 | 54,874 |
Feb 3, 2025 | 92.24 | 92.90 | 91.67 | 92.74 | 92.74 | 8,932 |
Jan 31, 2025 | 94.26 | 94.85 | 93.84 | 94.20 | 94.20 | 8,944 |
Jan 30, 2025 | 93.73 | 93.93 | 93.51 | 93.89 | 93.89 | 2,733 |
Jan 29, 2025 | 93.60 | 94.09 | 93.20 | 93.35 | 93.35 | 1,672 |
Jan 28, 2025 | 93.79 | 93.80 | 92.89 | 93.26 | 93.26 | 5,786 |
Jan 27, 2025 | 93.34 | 93.34 | 91.47 | 92.08 | 92.08 | 192,688 |
Jan 24, 2025 | 93.27 | 94.22 | 92.87 | 94.13 | 94.13 | 950 |
Jan 23, 2025 | 92.94 | 93.21 | 92.37 | 93.03 | 93.03 | 1,617 |
Jan 22, 2025 | 92.38 | 93.01 | 91.77 | 93.01 | 93.01 | 1,867 |
Jan 21, 2025 | 91.49 | 92.05 | 90.87 | 91.99 | 91.99 | 6,992 |
Jan 20, 2025 | 90.86 | 91.87 | 90.86 | 91.67 | 91.67 | 3,874 |
Jan 17, 2025 | 90.32 | 91.21 | 90.03 | 91.18 | 91.18 | 362 |
Jan 16, 2025 | 90.57 | 91.15 | 90.15 | 90.21 | 90.21 | 1,032 |
Jan 15, 2025 | 90.56 | 91.31 | 89.91 | 90.92 | 90.92 | 713 |
Jan 14, 2025 | 90.50 | 91.33 | 90.30 | 90.71 | 90.71 | 865 |
Jan 13, 2025 | 89.87 | 90.35 | 89.30 | 90.12 | 90.12 | 567 |
Jan 10, 2025 | 91.72 | 91.99 | 90.59 | 90.59 | 90.59 | 2,530 |
Jan 9, 2025 | 92.18 | 92.61 | 92.07 | 92.28 | 92.28 | 600 |
Jan 8, 2025 | 93.48 | 93.73 | 90.99 | 93.38 | 93.38 | 3,202 |
Jan 7, 2025 | 94.03 | 94.37 | 93.79 | 93.79 | 93.79 | 190 |
Jan 6, 2025 | 93.19 | 93.94 | 90.65 | 93.96 | 93.96 | 1,055 |
Jan 3, 2025 | 92.06 | 92.85 | 91.69 | 92.85 | 92.85 | 1,447 |
Jan 2, 2025 | 93.08 | 93.60 | 92.39 | 93.27 | 93.27 | 1,624 |
Dec 31, 2024 | 92.42 | 92.78 | 92.20 | 92.68 | 92.68 | 160 |
Dec 30, 2024 | 93.56 | 94.08 | 92.49 | 92.91 | 92.91 | 3,300 |
Dec 27, 2024 | 94.48 | 94.99 | 93.62 | 93.90 | 93.90 | 3,471 |
Dec 24, 2024 | 91.58 | 92.21 | 91.57 | 91.88 | 91.88 | 729 |
Dec 23, 2024 | 91.74 | 91.82 | 90.93 | 91.25 | 91.25 | 2,293 |
Dec 20, 2024 | 90.75 | 91.60 | 89.94 | 91.57 | 91.57 | 1,587 |
Dec 19, 2024 | 91.93 | 92.66 | 91.51 | 92.10 | 92.10 | 27,195 |
Dec 18, 2024 | 91.68 | 92.15 | 91.62 | 91.94 | 91.94 | 3,670 |
Dec 17, 2024 | 91.07 | 92.04 | 91.07 | 91.76 | 91.76 | 1,250 |
Dec 16, 2024 | 92.83 | 92.83 | 91.61 | 92.32 | 92.32 | 22,790 |
Dec 13, 2024 | 92.34 | 92.98 | 91.87 | 92.51 | 92.51 | 1,151 |
Dec 12, 2024 | 93.29 | 93.74 | 92.78 | 93.05 | 93.05 | 15,002 |
Dec 11, 2024 | 92.43 | 93.65 | 92.34 | 93.64 | 93.64 | 732 |
Dec 10, 2024 | 92.24 | 92.65 | 91.98 | 92.32 | 92.32 | 30,763 |
Dec 9, 2024 | 92.26 | 92.76 | 92.10 | 92.39 | 92.39 | 824 |
Dec 6, 2024 | 91.76 | 92.21 | 91.09 | 92.12 | 92.12 | 2,634 |
Dec 5, 2024 | 92.19 | 92.81 | 92.12 | 92.53 | 92.53 | 13,690 |
Dec 4, 2024 | 92.61 | 93.45 | 92.14 | 92.57 | 92.57 | 6,181 |
Dec 3, 2024 | 92.39 | 92.86 | 91.76 | 92.16 | 92.16 | 2,687 |
Dec 2, 2024 | 90.78 | 91.79 | 90.72 | 90.96 | 90.96 | 38,187 |
Nov 29, 2024 | 89.64 | 90.30 | 89.46 | 90.31 | 90.31 | 4,357 |
Nov 28, 2024 | 90.18 | 90.66 | 89.50 | 90.05 | 90.05 | 550 |
Nov 27, 2024 | 89.26 | 89.85 | 88.84 | 88.89 | 88.89 | 12,045 |
Nov 26, 2024 | 89.90 | 90.36 | 89.79 | 90.02 | 90.02 | 2,489 |
Nov 25, 2024 | 91.02 | 91.28 | 90.69 | 91.16 | 91.16 | 2,240 |
Nov 22, 2024 | 90.49 | 90.93 | 89.79 | 90.81 | 90.81 | 20,123 |
Nov 21, 2024 | 89.75 | 90.70 | 89.29 | 90.33 | 90.33 | 16,283 |
Nov 20, 2024 | 90.81 | 90.98 | 89.70 | 89.82 | 89.82 | 9,989 |
Nov 19, 2024 | 90.94 | 91.08 | 89.42 | 90.45 | 90.45 | 18,235 |
Nov 18, 2024 | 90.26 | 91.05 | 90.15 | 91.05 | 91.05 | 890 |
Nov 15, 2024 | 90.84 | 91.29 | 87.80 | 90.21 | 90.21 | 10,552 |
Nov 14, 2024 | 91.16 | 91.74 | 90.85 | 91.65 | 91.65 | 48,045 |
Nov 13, 2024 | 90.18 | 91.20 | 90.18 | 90.96 | 90.96 | 1,802 |
Nov 12, 2024 | 92.17 | 92.92 | 91.39 | 91.39 | 91.39 | 11,176 |
Nov 11, 2024 | 92.77 | 92.77 | 91.74 | 92.66 | 92.66 | 11,911 |
Nov 8, 2024 | 92.18 | 92.78 | 91.06 | 91.46 | 91.46 | 8,463 |
Nov 7, 2024 | 91.84 | 92.52 | 91.77 | 92.01 | 92.01 | 3,731 |
Nov 6, 2024 | 91.91 | 92.89 | 91.65 | 91.91 | 91.91 | 12,154 |
Nov 5, 2024 | 89.60 | 90.53 | 89.09 | 90.54 | 90.54 | 1,642 |
Nov 4, 2024 | 89.36 | 90.04 | 89.21 | 89.81 | 89.81 | 7,362 |
Nov 1, 2024 | 88.89 | 90.08 | 88.25 | 90.14 | 90.14 | 418 |
Oct 31, 2024 | 89.31 | 90.09 | 88.79 | 89.06 | 89.06 | 4,646 |
Oct 30, 2024 | 91.29 | 91.69 | 90.47 | 90.65 | 90.65 | 1,976 |
Oct 29, 2024 | 90.57 | 90.96 | 90.26 | 90.48 | 90.48 | 1,090 |
Oct 28, 2024 | 89.53 | 90.05 | 88.66 | 89.84 | 89.84 | 1,202 |
Oct 25, 2024 | 88.34 | 88.83 | 87.57 | 88.43 | 88.43 | 332 |
Oct 24, 2024 | 88.35 | 88.69 | 87.85 | 87.85 | 87.85 | 2,213 |
Oct 23, 2024 | 88.20 | 88.71 | 87.74 | 87.87 | 87.87 | 1,817 |
Oct 22, 2024 | 89.10 | 89.56 | 88.36 | 88.55 | 88.55 | 861 |
Oct 21, 2024 | 90.09 | 90.16 | 89.18 | 89.23 | 89.23 | 1,578 |
Oct 18, 2024 | 89.99 | 90.71 | 89.99 | 90.29 | 90.29 | 5,958 |
Oct 17, 2024 | 90.36 | 90.80 | 89.93 | 90.57 | 90.57 | 1,438 |
Oct 16, 2024 | 90.01 | 90.43 | 89.29 | 90.24 | 90.24 | 1,218 |
Oct 15, 2024 | 90.79 | 91.57 | 90.11 | 90.28 | 90.28 | 1,164 |
Oct 14, 2024 | 91.43 | 92.14 | 90.68 | 91.74 | 91.74 | 17,822 |
Oct 11, 2024 | 90.45 | 91.39 | 87.58 | 91.28 | 91.28 | 2,217 |
Oct 10, 2024 | 90.70 | 90.77 | 89.62 | 90.47 | 90.47 | 2,876 |
Oct 9, 2024 | 90.50 | 91.20 | 89.83 | 91.20 | 91.20 | 15,452 |
Oct 8, 2024 | 90.24 | 91.26 | 89.78 | 91.02 | 91.02 | 2,341 |
Oct 7, 2024 | 91.40 | 91.59 | 90.58 | 90.77 | 90.77 | 358 |
Oct 4, 2024 | 89.71 | 91.80 | 89.50 | 91.49 | 91.49 | 879 |
Oct 3, 2024 | 89.83 | 89.83 | 88.73 | 89.47 | 89.47 | 4,973 |
Oct 2, 2024 | 88.49 | 89.62 | 88.05 | 89.62 | 89.62 | 1,024 |
Oct 1, 2024 | 89.50 | 89.80 | 88.05 | 88.56 | 88.56 | 17,657 |
Sep 30, 2024 | 88.10 | 88.72 | 87.71 | 88.24 | 88.24 | 746 |
Sep 27, 2024 | 88.64 | 89.28 | 87.26 | 88.40 | 88.40 | 18,925 |
Sep 26, 2024 | 90.06 | 90.85 | 89.84 | 90.53 | 90.53 | 1,508 |
Sep 25, 2024 | 87.35 | 88.74 | 87.35 | 88.33 | 88.33 | 8,073 |
Sep 24, 2024 | 88.44 | 88.58 | 87.65 | 87.95 | 87.95 | 3,800 |
Sep 23, 2024 | 88.37 | 89.23 | 87.91 | 88.53 | 88.53 | 11,086 |
Sep 20, 2024 | 87.94 | 88.74 | 87.46 | 88.26 | 88.26 | 91,240 |
Sep 19, 2024 | 86.40 | 87.73 | 85.96 | 87.22 | 87.22 | 12,206 |
Sep 18, 2024 | 84.37 | 84.80 | 84.02 | 84.41 | 84.41 | 694 |
Sep 17, 2024 | 83.61 | 85.39 | 83.60 | 85.10 | 85.10 | 28,932 |
Sep 16, 2024 | 83.88 | 85.00 | 83.88 | 84.83 | 84.83 | 1,463 |
Sep 13, 2024 | 84.51 | 85.11 | 84.13 | 84.50 | 84.50 | 1,154 |
Sep 12, 2024 | 85.29 | 85.77 | 84.50 | 85.16 | 85.16 | 1,533 |
Sep 11, 2024 | 83.72 | 84.34 | 82.51 | 83.02 | 83.02 | 295 |
Sep 10, 2024 | 84.94 | 85.26 | 83.95 | 83.95 | 83.95 | 775 |
Sep 9, 2024 | 84.92 | 85.75 | 84.66 | 85.22 | 85.22 | 15,461 |
Sep 6, 2024 | 85.30 | 85.80 | 82.51 | 83.00 | 83.00 | 11,260 |
Sep 5, 2024 | 86.80 | 89.71 | 84.95 | 86.67 | 86.67 | 9,136 |
Sep 4, 2024 | 86.81 | 87.55 | 86.39 | 87.05 | 87.05 | 13,855 |
Sep 3, 2024 | 90.78 | 90.88 | 88.29 | 89.28 | 89.28 | 2,593 |
Sep 2, 2024 | 89.92 | 92.49 | 89.71 | 90.34 | 90.34 | 3,777 |
Aug 30, 2024 | 89.99 | 90.33 | 87.71 | 89.96 | 89.96 | 16,766 |
Aug 29, 2024 | 89.21 | 89.79 | 89.21 | 89.64 | 89.64 | 569 |
Aug 28, 2024 | 89.18 | 91.62 | 88.84 | 88.84 | 88.84 | 801 |
Aug 27, 2024 | 88.77 | 89.21 | 86.32 | 88.71 | 88.71 | 23,379 |
Aug 23, 2024 | 89.04 | 89.49 | 88.92 | 89.06 | 89.06 | 709 |
Aug 22, 2024 | 88.57 | 89.37 | 88.34 | 88.69 | 88.69 | 10,371 |
Aug 21, 2024 | 88.44 | 88.98 | 88.06 | 88.22 | 88.22 | 11,405 |
Aug 20, 2024 | 88.49 | 88.54 | 87.63 | 87.58 | 87.58 | 739 |
Aug 19, 2024 | 87.16 | 88.28 | 87.16 | 88.25 | 88.25 | 14,547 |
Aug 16, 2024 | 89.01 | 89.15 | 87.31 | 88.01 | 88.01 | 17,381 |
Aug 15, 2024 | 86.07 | 88.10 | 85.91 | 87.90 | 87.90 | 8,177 |
Aug 14, 2024 | 85.67 | 85.77 | 82.51 | 84.92 | 84.92 | 10,577 |
Aug 13, 2024 | 84.27 | 84.95 | 83.83 | 84.90 | 84.90 | 3,556 |
Aug 12, 2024 | 82.21 | 83.56 | 81.90 | 82.85 | 82.85 | 6,572 |
Aug 9, 2024 | 82.09 | 82.58 | 80.98 | 81.34 | 81.34 | 12,034 |
Aug 8, 2024 | 82.22 | 82.62 | 79.73 | 82.50 | 82.50 | 17,003 |
Aug 7, 2024 | 81.24 | 83.07 | 80.76 | 82.30 | 82.30 | 22,227 |
Aug 6, 2024 | 78.44 | 79.43 | 75.83 | 77.48 | 77.48 | 27,012 |
Aug 5, 2024 | 72.45 | 79.26 | 70.24 | 77.19 | 77.19 | 25,775 |
Aug 2, 2024 | 83.66 | 83.78 | 79.99 | 80.24 | 80.24 | 12,944 |
Aug 1, 2024 | 88.98 | 89.44 | 86.04 | 87.38 | 87.38 | 12,423 |
Jul 31, 2024 | 92.48 | 92.87 | 90.58 | 91.27 | 91.27 | 61,904 |
Jul 30, 2024 | 91.19 | 91.39 | 90.77 | 90.76 | 90.76 | 2,532 |
Jul 29, 2024 | 91.01 | 91.38 | 90.35 | 90.35 | 90.35 | 7,429 |
Jul 26, 2024 | 89.50 | 90.30 | 89.30 | 90.07 | 90.07 | 3,875 |
Jul 25, 2024 | 89.74 | 90.99 | 87.80 | 89.46 | 89.46 | 36,077 |
Jul 24, 2024 | 92.45 | 92.50 | 91.16 | 91.21 | 91.21 | 5,353 |
Jul 23, 2024 | 93.89 | 94.04 | 93.65 | 93.82 | 93.82 | 185 |
Jul 22, 2024 | 93.99 | 94.51 | 93.63 | 94.34 | 94.34 | 352 |
Jul 19, 2024 | 94.32 | 94.93 | 94.00 | 94.35 | 94.35 | 538 |
Jul 18, 2024 | 95.40 | 95.74 | 92.15 | 94.99 | 94.99 | 516 |
Jul 17, 2024 | 96.81 | 96.86 | 95.58 | 95.89 | 95.89 | 21,105 |
Jul 16, 2024 | 96.55 | 97.17 | 96.31 | 97.05 | 97.05 | 705 |
Jul 15, 2024 | 96.42 | 96.60 | 96.20 | 96.36 | 96.36 | 6,237 |
Jul 12, 2024 | 96.37 | 96.50 | 95.90 | 96.50 | 96.50 | 25,626 |
Jul 11, 2024 | 97.79 | 100.53 | 96.71 | 96.75 | 96.75 | 1,826 |
Jul 10, 2024 | 97.57 | 98.38 | 97.30 | 98.33 | 98.33 | 64,987 |
Jul 9, 2024 | 96.50 | 96.94 | 96.16 | 96.38 | 96.38 | 1,676 |
Jul 8, 2024 | 95.67 | 96.00 | 95.59 | 95.89 | 95.89 | 945 |
Jul 5, 2024 | 96.05 | 96.29 | 94.74 | 95.92 | 95.92 | 3,102 |
Jul 4, 2024 | 96.38 | 96.56 | 96.22 | 96.43 | 96.43 | 2,849 |
Jul 3, 2024 | 95.43 | 95.67 | 95.23 | 95.58 | 95.58 | 1,431 |
Jul 2, 2024 | 94.46 | 94.87 | 94.31 | 94.87 | 94.87 | 1,023 |
Jul 1, 2024 | 94.02 | 94.41 | 93.48 | 93.52 | 93.52 | 3,500 |
Jun 28, 2024 | 93.18 | 94.15 | 93.09 | 94.15 | 94.15 | 4,154 |
Jun 27, 2024 | 92.47 | 93.00 | 92.29 | 92.81 | 92.81 | 4,817 |
Jun 26, 2024 | 92.62 | 92.70 | 90.23 | 92.38 | 92.38 | 6,444 |
Jun 25, 2024 | 92.17 | 92.19 | 91.76 | 92.01 | 92.01 | 4,053 |
Jun 24, 2024 | 90.54 | 91.05 | 90.34 | 91.04 | 91.04 | 961 |
Jun 21, 2024 | 89.88 | 90.06 | 89.67 | 89.91 | 89.91 | 237 |
Jun 20, 2024 | 89.98 | 90.23 | 89.98 | 90.13 | 90.13 | 573 |
Jun 19, 2024 | 89.96 | 90.04 | 89.61 | 89.60 | 89.60 | 58 |
Jun 18, 2024 | 89.44 | 89.92 | 89.37 | 89.54 | 89.54 | 1,471 |
Jun 17, 2024 | 89.10 | 89.30 | 88.92 | 89.25 | 89.25 | 7,036 |
Jun 14, 2024 | 90.62 | 90.69 | 89.62 | 90.10 | 90.10 | 1,297 |
Jun 13, 2024 | 90.48 | 90.52 | 89.70 | 89.79 | 89.79 | 1,630 |
Jun 12, 2024 | 91.22 | 91.78 | 91.18 | 91.49 | 91.49 | 1,341 |
Jun 11, 2024 | 92.02 | 92.28 | 91.14 | 91.26 | 91.26 | 841 |
Jun 10, 2024 | 91.74 | 92.20 | 91.53 | 92.20 | 92.20 | 3,250 |
Jun 7, 2024 | 91.08 | 91.54 | 90.88 | 91.35 | 91.35 | 1,773 |
Jun 6, 2024 | 91.48 | 91.51 | 91.26 | 91.34 | 91.34 | 179 |
Jun 5, 2024 | 90.78 | 91.22 | 90.75 | 91.19 | 91.19 | 1,539 |
Jun 4, 2024 | 91.75 | 91.78 | 90.84 | 90.86 | 90.86 | 2,401 |
Jun 3, 2024 | 92.29 | 92.51 | 91.59 | 91.71 | 91.71 | 16,771 |
May 31, 2024 | 91.30 | 91.72 | 91.15 | 91.24 | 91.24 | 1,328 |
May 30, 2024 | 89.93 | 90.33 | 89.30 | 90.28 | 90.28 | 358 |
May 29, 2024 | 90.65 | 90.66 | 89.90 | 89.93 | 89.93 | 1,041 |
May 28, 2024 | 91.53 | 91.63 | 91.06 | 91.46 | 91.46 | 11,542 |
May 24, 2024 | 90.50 | 90.87 | 90.44 | 90.75 | 90.75 | 474 |
May 23, 2024 | 90.87 | 91.13 | 90.19 | 90.37 | 90.37 | 4,616 |
May 22, 2024 | 90.15 | 90.31 | 89.92 | 90.15 | 90.15 | 1,864 |
May 21, 2024 | 90.95 | 91.06 | 90.77 | 90.85 | 90.85 | 14,437 |
May 20, 2024 | 91.40 | 91.48 | 91.22 | 91.48 | 91.48 | 2,035 |
May 17, 2024 | 90.48 | 90.65 | 89.96 | 90.26 | 90.26 | 998 |
May 16, 2024 | 90.13 | 90.52 | 89.98 | 90.10 | 90.10 | 5,353 |
May 15, 2024 | 89.80 | 90.51 | 89.35 | 90.04 | 90.04 | 1,664 |
May 14, 2024 | 89.44 | 89.91 | 89.33 | 89.72 | 89.72 | 2,478 |
May 13, 2024 | 89.17 | 89.28 | 89.00 | 89.24 | 89.24 | 4,072 |
May 10, 2024 | 89.72 | 89.83 | 89.43 | 89.43 | 89.43 | 5,425 |
May 9, 2024 | 88.95 | 89.41 | 88.70 | 89.41 | 89.41 | 502 |
May 8, 2024 | 88.84 | 89.26 | 88.48 | 89.19 | 89.19 | 3,268 |
May 7, 2024 | 90.33 | 91.00 | 89.76 | 89.92 | 89.92 | 9,793 |
May 3, 2024 | 88.66 | 88.98 | 88.49 | 88.97 | 88.97 | 43,472 |
May 2, 2024 | 89.42 | 89.70 | 88.44 | 88.44 | 88.44 | 238 |
May 1, 2024 | 89.58 | 89.50 | 89.17 | 89.36 | 89.36 | 27 |
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%