LSE - Delayed Quote GBp
iShares Global Clean Energy UCITS ETF USD (Dist) (INRG.L)
496.60
+12.00
+(2.48%)
At close: April 14 at 4:35:14 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 14, 2025 | 0.00 | 0.00 | 0.00 | 496.60 | 496.60 | 210 |
Apr 11, 2025 | 487.10 | 491.10 | 481.20 | 484.60 | 484.60 | 139,992 |
Apr 10, 2025 | 498.50 | 500.50 | 481.10 | 481.10 | 481.10 | 138,596 |
Apr 9, 2025 | 475.30 | 480.50 | 470.00 | 472.30 | 472.30 | 292,370 |
Apr 8, 2025 | 490.50 | 498.80 | 487.70 | 488.10 | 488.10 | 380,338 |
Apr 7, 2025 | 473.30 | 500.00 | 468.30 | 484.40 | 484.40 | 383,659 |
Apr 4, 2025 | 513.25 | 517.50 | 491.40 | 494.30 | 494.30 | 183,613 |
Apr 3, 2025 | 502.75 | 516.50 | 500.00 | 512.00 | 512.00 | 181,605 |
Apr 2, 2025 | 510.00 | 512.00 | 508.00 | 511.75 | 511.75 | 68,680 |
Apr 1, 2025 | 509.75 | 511.25 | 505.25 | 509.75 | 509.75 | 288,666 |
Mar 31, 2025 | 508.50 | 508.75 | 500.75 | 503.75 | 503.75 | 242,059 |
Mar 28, 2025 | 511.75 | 513.75 | 509.50 | 513.00 | 513.00 | 109,102 |
Mar 27, 2025 | 514.75 | 516.00 | 510.25 | 513.13 | 513.13 | 76,694 |
Mar 26, 2025 | 519.00 | 522.00 | 514.75 | 515.50 | 515.50 | 131,383 |
Mar 25, 2025 | 515.25 | 519.75 | 514.50 | 519.50 | 519.50 | 74,303 |
Mar 24, 2025 | 523.50 | 525.75 | 517.75 | 519.00 | 519.00 | 90,759 |
Mar 21, 2025 | 523.25 | 525.00 | 519.50 | 522.00 | 522.00 | 82,112 |
Mar 20, 2025 | 526.50 | 527.25 | 521.25 | 523.25 | 523.25 | 177,897 |
Mar 19, 2025 | 525.00 | 525.00 | 520.75 | 524.50 | 524.50 | 43,848 |
Mar 18, 2025 | 521.25 | 525.00 | 520.10 | 522.75 | 522.75 | 53,696 |
Mar 17, 2025 | 513.25 | 522.75 | 512.50 | 522.38 | 522.38 | 124,600 |
Mar 14, 2025 | 510.75 | 517.50 | 510.75 | 515.88 | 515.88 | 108,021 |
Mar 13, 2025 | 508.00 | 512.25 | 506.00 | 510.38 | 510.38 | 140,450 |
Mar 12, 2025 | 514.75 | 517.00 | 507.00 | 508.75 | 508.75 | 148,606 |
Mar 11, 2025 | 510.50 | 516.25 | 510.00 | 510.75 | 510.75 | 133,982 |
Mar 10, 2025 | 509.25 | 515.25 | 506.50 | 514.75 | 514.75 | 459,332 |
Mar 7, 2025 | 507.00 | 511.75 | 503.85 | 510.00 | 510.00 | 112,575 |
Mar 6, 2025 | 501.00 | 503.50 | 498.70 | 503.00 | 503.00 | 254,604 |
Mar 5, 2025 | 502.00 | 505.50 | 499.00 | 500.00 | 500.00 | 210,762 |
Mar 4, 2025 | 496.30 | 498.30 | 491.70 | 496.40 | 496.40 | 175,159 |
Mar 3, 2025 | 510.25 | 511.75 | 500.25 | 502.50 | 502.50 | 205,837 |
Feb 28, 2025 | 510.75 | 513.75 | 508.25 | 509.50 | 509.50 | 148,751 |
Feb 27, 2025 | 524.25 | 526.00 | 517.25 | 517.50 | 517.50 | 127,821 |
Feb 26, 2025 | 527.25 | 531.00 | 523.75 | 530.00 | 530.00 | 127,621 |
Feb 25, 2025 | 521.50 | 525.50 | 519.00 | 521.63 | 521.63 | 105,942 |
Feb 24, 2025 | 519.00 | 523.75 | 517.50 | 520.50 | 520.50 | 180,522 |
Feb 21, 2025 | 522.50 | 524.25 | 518.75 | 518.88 | 518.88 | 58,799 |
Feb 20, 2025 | 521.25 | 523.50 | 518.75 | 519.50 | 519.50 | 123,871 |
Feb 19, 2025 | 519.75 | 526.00 | 518.50 | 524.88 | 524.88 | 374,486 |
Feb 18, 2025 | 516.75 | 518.50 | 514.25 | 517.75 | 517.75 | 71,275 |
Feb 17, 2025 | 517.75 | 518.75 | 514.50 | 514.50 | 514.50 | 156,717 |
Feb 14, 2025 | 515.75 | 517.25 | 502.25 | 515.25 | 515.25 | 327,437 |
Feb 13, 2025 | 514.00 | 515.50 | 510.25 | 513.75 | 513.75 | 101,354 |
Feb 12, 2025 | 514.50 | 517.50 | 510.00 | 513.75 | 513.75 | 144,457 |
Feb 11, 2025 | 519.75 | 521.50 | 517.75 | 518.25 | 518.25 | 257,778 |
Feb 10, 2025 | 522.50 | 524.25 | 520.50 | 521.50 | 521.50 | 176,728 |
Feb 7, 2025 | 528.00 | 530.50 | 523.25 | 524.00 | 524.00 | 259,845 |
Feb 6, 2025 | 528.50 | 534.25 | 525.75 | 529.25 | 529.25 | 517,350 |
Feb 5, 2025 | 527.75 | 531.50 | 524.75 | 529.00 | 529.00 | 386,406 |
Feb 4, 2025 | 521.50 | 527.75 | 520.75 | 527.25 | 527.25 | 72,345 |
Feb 3, 2025 | 522.50 | 525.50 | 516.00 | 524.75 | 524.75 | 373,551 |
Jan 31, 2025 | 529.75 | 533.00 | 528.00 | 530.75 | 530.75 | 223,496 |
Jan 30, 2025 | 522.50 | 528.25 | 520.25 | 527.50 | 527.50 | 126,872 |
Jan 29, 2025 | 516.75 | 524.50 | 516.00 | 520.00 | 520.00 | 389,466 |
Jan 28, 2025 | 512.50 | 519.25 | 509.75 | 510.00 | 510.00 | 362,170 |
Jan 27, 2025 | 510.00 | 515.75 | 508.50 | 512.00 | 512.00 | 311,867 |
Jan 24, 2025 | 519.75 | 521.75 | 515.75 | 515.75 | 515.75 | 195,745 |
Jan 23, 2025 | 517.00 | 518.50 | 512.25 | 516.50 | 516.50 | 380,687 |
Jan 22, 2025 | 528.75 | 529.00 | 519.25 | 520.25 | 520.25 | 244,211 |
Jan 21, 2025 | 535.75 | 536.72 | 528.25 | 528.25 | 528.25 | 252,759 |
Jan 20, 2025 | 540.00 | 543.00 | 536.25 | 542.50 | 542.50 | 231,124 |
Jan 17, 2025 | 540.25 | 544.25 | 539.50 | 543.00 | 543.00 | 172,567 |
Jan 16, 2025 | 539.50 | 540.50 | 534.25 | 536.50 | 536.50 | 100,312 |
Jan 15, 2025 | 529.75 | 539.50 | 529.75 | 538.75 | 538.75 | 355,915 |
Jan 14, 2025 | 530.25 | 534.75 | 527.50 | 530.50 | 530.50 | 80,493 |
Jan 13, 2025 | 528.50 | 532.00 | 523.75 | 525.25 | 525.25 | 231,848 |
Jan 10, 2025 | 537.75 | 538.25 | 525.25 | 527.00 | 527.00 | 64,603 |
Jan 9, 2025 | 538.25 | 540.00 | 535.25 | 538.00 | 538.00 | 61,475 |
Jan 8, 2025 | 545.50 | 546.00 | 536.50 | 538.00 | 538.00 | 293,799 |
Jan 7, 2025 | 539.50 | 548.75 | 537.75 | 546.63 | 546.63 | 79,078 |
Jan 6, 2025 | 539.75 | 545.50 | 536.50 | 544.25 | 544.25 | 122,090 |
Jan 3, 2025 | 537.75 | 542.00 | 537.75 | 539.75 | 539.75 | 83,569 |
Jan 2, 2025 | 526.25 | 540.00 | 523.75 | 539.50 | 539.50 | 155,144 |
Dec 31, 2024 | 524.25 | 530.25 | 522.50 | 530.25 | 530.25 | 24,156 |
Dec 30, 2024 | 526.75 | 528.75 | 521.50 | 523.50 | 523.50 | 242,380 |
Dec 27, 2024 | 530.50 | 532.75 | 526.00 | 527.25 | 527.25 | 121,532 |
Dec 24, 2024 | 536.75 | 536.75 | 531.75 | 535.00 | 535.00 | 34,526 |
Dec 23, 2024 | 529.75 | 532.00 | 528.25 | 532.00 | 532.00 | 132,258 |
Dec 20, 2024 | 522.25 | 527.50 | 517.00 | 526.00 | 526.00 | 210,967 |
Dec 19, 2024 | 521.50 | 525.75 | 513.50 | 525.00 | 525.00 | 220,425 |
Dec 18, 2024 | 536.00 | 537.25 | 532.75 | 534.50 | 534.50 | 76,607 |
Dec 17, 2024 | 531.75 | 535.75 | 528.75 | 532.13 | 532.13 | 168,543 |
Dec 16, 2024 | 540.50 | 542.75 | 534.00 | 534.25 | 534.25 | 206,058 |
Dec 13, 2024 | 544.00 | 544.75 | 539.25 | 541.00 | 541.00 | 182,858 |
Dec 12, 2024 | 547.25 | 547.25 | 535.00 | 541.50 | 541.50 | 157,200 |
Dec 11, 2024 | 546.50 | 547.25 | 538.75 | 540.63 | 540.63 | 104,458 |
Dec 10, 2024 | 551.25 | 551.25 | 543.50 | 544.63 | 544.63 | 133,281 |
Dec 9, 2024 | 545.50 | 557.25 | 544.50 | 553.25 | 553.25 | 854,430 |
Dec 6, 2024 | 545.75 | 547.75 | 543.25 | 543.50 | 543.50 | 206,768 |
Dec 5, 2024 | 544.00 | 548.50 | 543.25 | 547.25 | 547.25 | 299,230 |
Dec 4, 2024 | 553.25 | 556.00 | 545.75 | 546.50 | 546.50 | 138,951 |
Dec 3, 2024 | 558.50 | 563.00 | 555.00 | 556.75 | 556.75 | 233,369 |
Dec 2, 2024 | 555.50 | 562.75 | 554.00 | 561.25 | 561.25 | 548,389 |
Nov 29, 2024 | 555.00 | 558.25 | 553.25 | 557.00 | 557.00 | 259,953 |
Nov 28, 2024 | 558.75 | 560.25 | 555.75 | 557.00 | 557.00 | 111,819 |
Nov 27, 2024 | 557.75 | 561.25 | 555.25 | 558.50 | 558.50 | 235,234 |
Nov 26, 2024 | 560.00 | 560.00 | 554.25 | 555.75 | 555.75 | 194,263 |
Nov 25, 2024 | 551.75 | 562.75 | 550.25 | 561.13 | 561.13 | 400,295 |
Nov 22, 2024 | 543.75 | 550.25 | 541.99 | 549.25 | 549.25 | 122,041 |
Nov 21, 2024 | 546.25 | 546.92 | 542.00 | 545.00 | 545.00 | 159,347 |
Nov 20, 2024 | 542.00 | 545.25 | 540.50 | 542.00 | 542.00 | 339,141 |
Nov 19, 2024 | 548.00 | 549.91 | 542.00 | 544.50 | 544.50 | 216,459 |
Nov 18, 2024 | 550.50 | 550.50 | 542.00 | 544.75 | 544.75 | 170,810 |
Nov 15, 2024 | 548.50 | 555.50 | 544.90 | 548.50 | 548.50 | 202,475 |
Nov 14, 2024 | 536.75 | 541.50 | 535.00 | 541.25 | 541.25 | 294,771 |
Nov 13, 2024 | 543.25 | 546.25 | 539.50 | 542.50 | 542.50 | 217,668 |
Nov 12, 2024 | 549.50 | 552.75 | 541.25 | 541.25 | 541.25 | 235,296 |
Nov 11, 2024 | 552.50 | 558.25 | 549.75 | 552.00 | 552.00 | 226,329 |
Nov 8, 2024 | 557.75 | 559.50 | 547.25 | 547.25 | 547.25 | 422,267 |
Nov 7, 2024 | 558.75 | 562.00 | 554.25 | 560.13 | 560.13 | 534,564 |
Nov 6, 2024 | 581.00 | 581.00 | 550.00 | 555.75 | 555.75 | 658,718 |
Nov 5, 2024 | 595.25 | 596.38 | 584.50 | 589.50 | 589.50 | 72,993 |
Nov 4, 2024 | 585.00 | 600.00 | 582.90 | 598.50 | 598.50 | 241,560 |
Nov 1, 2024 | 585.75 | 588.75 | 550.00 | 585.25 | 585.25 | 781,550 |
Oct 31, 2024 | 579.50 | 586.75 | 577.50 | 585.00 | 585.00 | 1,098,840 |
Oct 30, 2024 | 578.00 | 580.75 | 573.75 | 579.00 | 579.00 | 1,203,372 |
Oct 29, 2024 | 590.00 | 590.75 | 579.00 | 580.25 | 580.25 | 105,671 |
Oct 28, 2024 | 585.25 | 592.25 | 585.25 | 591.25 | 591.25 | 134,252 |
Oct 25, 2024 | 585.25 | 587.25 | 580.25 | 585.63 | 585.63 | 1,239,662 |
Oct 24, 2024 | 581.25 | 586.00 | 580.75 | 581.38 | 581.38 | 266,005 |
Oct 23, 2024 | 588.50 | 589.75 | 582.00 | 583.13 | 583.13 | 159,844 |
Oct 22, 2024 | 590.25 | 594.50 | 587.75 | 590.00 | 590.00 | 186,650 |
Oct 21, 2024 | 593.00 | 596.50 | 589.75 | 590.13 | 590.13 | 1,219,117 |
Oct 18, 2024 | 593.00 | 596.00 | 591.50 | 594.25 | 594.25 | 101,485 |
Oct 17, 2024 | 600.00 | 604.25 | 595.25 | 595.50 | 595.50 | 106,997 |
Oct 16, 2024 | 593.25 | 599.75 | 593.25 | 597.50 | 597.50 | 108,564 |
Oct 15, 2024 | 599.75 | 601.50 | 592.75 | 592.75 | 592.75 | 120,301 |
Oct 14, 2024 | 601.75 | 605.75 | 600.25 | 604.50 | 604.50 | 217,414 |
Oct 11, 2024 | 599.00 | 604.25 | 595.25 | 604.13 | 604.13 | 60,443 |
Oct 10, 2024 | 613.50 | 614.75 | 599.50 | 601.00 | 601.00 | 103,376 |
Oct 9, 2024 | 614.50 | 616.00 | 609.75 | 615.75 | 615.75 | 137,760 |
Oct 8, 2024 | 616.25 | 620.00 | 614.00 | 615.38 | 615.38 | 887,745 |
Oct 7, 2024 | 621.25 | 626.75 | 620.25 | 624.25 | 624.25 | 915,265 |
Oct 4, 2024 | 625.00 | 633.00 | 621.63 | 622.50 | 622.50 | 137,628 |
Oct 3, 2024 | 626.25 | 630.25 | 624.00 | 625.50 | 625.50 | 168,177 |
Oct 2, 2024 | 633.50 | 634.25 | 621.00 | 624.75 | 624.75 | 108,645 |
Oct 1, 2024 | 630.00 | 633.75 | 627.50 | 633.25 | 633.25 | 269,302 |
Sep 30, 2024 | 633.25 | 639.50 | 631.50 | 632.25 | 632.25 | 508,459 |
Sep 27, 2024 | 631.25 | 637.75 | 626.00 | 636.50 | 636.50 | 304,388 |
Sep 26, 2024 | 626.75 | 634.75 | 625.00 | 627.50 | 627.50 | 172,451 |
Sep 25, 2024 | 622.00 | 628.00 | 620.00 | 623.00 | 623.00 | 57,792 |
Sep 24, 2024 | 626.25 | 632.25 | 626.08 | 627.25 | 627.25 | 73,087 |
Sep 23, 2024 | 623.25 | 626.00 | 619.50 | 621.00 | 621.00 | 87,638 |
Sep 20, 2024 | 628.50 | 628.50 | 621.00 | 622.00 | 622.00 | 182,549 |
Sep 19, 2024 | 641.00 | 646.75 | 632.50 | 633.75 | 633.75 | 126,592 |
Sep 18, 2024 | 640.00 | 641.50 | 634.25 | 636.63 | 636.63 | 106,459 |
Sep 17, 2024 | 632.00 | 641.50 | 629.75 | 640.88 | 640.88 | 66,630 |
Sep 16, 2024 | 629.00 | 635.50 | 628.25 | 632.00 | 632.00 | 149,107 |
Sep 13, 2024 | 627.00 | 636.00 | 626.00 | 633.00 | 633.00 | 57,559 |
Sep 12, 2024 | 632.25 | 635.75 | 626.25 | 627.50 | 627.50 | 71,238 |
Sep 11, 2024 | 613.75 | 630.75 | 613.00 | 630.75 | 630.75 | 1,123,527 |
Sep 10, 2024 | 613.50 | 613.50 | 605.00 | 607.25 | 607.25 | 276,261 |
Sep 9, 2024 | 613.00 | 615.75 | 611.50 | 612.25 | 612.25 | 110,132 |
Sep 6, 2024 | 619.25 | 620.50 | 611.50 | 611.50 | 611.50 | 113,909 |
Sep 5, 2024 | 620.50 | 625.50 | 616.75 | 620.50 | 620.50 | 301,779 |
Sep 4, 2024 | 609.25 | 619.50 | 607.00 | 617.50 | 617.50 | 222,866 |
Sep 3, 2024 | 627.00 | 629.25 | 616.50 | 616.88 | 616.88 | 83,187 |
Sep 2, 2024 | 624.00 | 626.25 | 621.50 | 625.38 | 625.38 | 60,567 |
Aug 30, 2024 | 623.75 | 627.75 | 622.00 | 623.38 | 623.38 | 118,616 |
Aug 29, 2024 | 624.50 | 628.50 | 620.66 | 623.75 | 623.75 | 122,726 |
Aug 28, 2024 | 624.75 | 629.25 | 623.03 | 623.88 | 623.88 | 86,761 |
Aug 27, 2024 | 627.50 | 632.28 | 622.15 | 622.25 | 622.25 | 72,651 |
Aug 23, 2024 | 617.50 | 629.00 | 616.60 | 628.00 | 628.00 | 105,040 |
Aug 22, 2024 | 625.25 | 628.75 | 619.75 | 620.25 | 620.25 | 267,000 |
Aug 21, 2024 | 624.75 | 631.00 | 624.75 | 627.38 | 627.38 | 238,502 |
Aug 20, 2024 | 637.50 | 639.50 | 626.75 | 628.75 | 628.75 | 173,260 |
Aug 19, 2024 | 630.25 | 638.00 | 627.25 | 636.75 | 636.75 | 167,099 |
Aug 16, 2024 | 638.25 | 638.25 | 629.75 | 629.75 | 629.75 | 225,790 |
Aug 15, 2024 | 633.00 | 637.50 | 585.00 | 635.00 | 635.00 | 124,205 |
Aug 14, 2024 | 636.00 | 637.50 | 621.75 | 634.00 | 634.00 | 166,144 |
Aug 13, 2024 | 623.25 | 630.50 | 623.25 | 630.00 | 630.00 | 189,784 |
Aug 12, 2024 | 626.00 | 629.50 | 621.75 | 622.75 | 622.75 | 188,015 |
Aug 9, 2024 | 623.50 | 632.50 | 619.00 | 620.75 | 620.75 | 805,262 |
Aug 8, 2024 | 624.50 | 629.75 | 617.00 | 629.75 | 629.75 | 364,066 |
Aug 7, 2024 | 620.00 | 632.00 | 616.75 | 630.50 | 630.50 | 99,542 |
Aug 6, 2024 | 615.75 | 620.50 | 609.75 | 613.50 | 613.50 | 200,553 |
Aug 5, 2024 | 613.25 | 618.92 | 592.25 | 615.00 | 615.00 | 551,977 |
Aug 2, 2024 | 632.50 | 633.50 | 620.00 | 624.88 | 624.88 | 109,216 |
Aug 1, 2024 | 635.25 | 641.50 | 631.00 | 632.50 | 632.50 | 272,815 |
Jul 31, 2024 | 630.00 | 635.25 | 626.50 | 633.25 | 633.25 | 123,008 |
Jul 30, 2024 | 628.50 | 632.00 | 623.75 | 625.50 | 625.50 | 86,347 |
Jul 29, 2024 | 634.50 | 638.00 | 626.75 | 626.75 | 626.75 | 128,858 |
Jul 26, 2024 | 629.50 | 633.50 | 626.50 | 631.50 | 631.50 | 2,671,579 |
Jul 25, 2024 | 621.50 | 627.75 | 620.00 | 626.38 | 626.38 | 291,057 |
Jul 24, 2024 | 618.75 | 625.75 | 614.00 | 624.13 | 624.13 | 79,491 |
Jul 23, 2024 | 615.75 | 618.50 | 612.50 | 617.50 | 617.50 | 295,510 |
Jul 22, 2024 | 615.25 | 623.00 | 612.91 | 615.25 | 615.25 | 370,075 |
Jul 19, 2024 | 611.75 | 619.25 | 609.75 | 612.50 | 612.50 | 637,352 |
Jul 18, 2024 | 613.75 | 624.25 | 613.75 | 616.50 | 616.50 | 501,637 |
Jul 17, 2024 | 615.00 | 619.75 | 612.75 | 614.00 | 614.00 | 181,838 |
Jul 16, 2024 | 616.00 | 618.75 | 613.75 | 618.75 | 618.75 | 412,416 |
Jul 15, 2024 | 636.25 | 639.00 | 614.50 | 616.50 | 616.50 | 641,157 |
Jul 12, 2024 | 635.25 | 640.50 | 633.25 | 638.50 | 638.50 | 678,876 |
Jul 11, 2024 | 620.00 | 635.75 | 620.00 | 632.50 | 632.50 | 864,073 |
Jul 10, 2024 | 614.25 | 621.75 | 613.75 | 616.75 | 616.75 | 166,352 |
Jul 9, 2024 | 618.25 | 618.75 | 611.75 | 614.25 | 614.25 | 181,222 |
Jul 8, 2024 | 609.00 | 616.00 | 609.00 | 612.25 | 612.25 | 166,956 |
Jul 5, 2024 | 616.00 | 619.50 | 610.25 | 615.00 | 615.00 | 225,235 |
Jul 4, 2024 | 614.50 | 617.50 | 612.00 | 617.50 | 617.50 | 349,820 |
Jul 3, 2024 | 602.75 | 615.00 | 599.76 | 607.50 | 607.50 | 228,823 |
Jul 2, 2024 | 608.25 | 609.50 | 601.25 | 601.25 | 601.25 | 191,395 |
Jul 1, 2024 | 612.50 | 615.75 | 609.00 | 610.00 | 610.00 | 169,391 |
Jun 28, 2024 | 622.50 | 628.50 | 613.25 | 614.00 | 614.00 | 149,558 |
Jun 27, 2024 | 624.00 | 627.00 | 618.25 | 621.38 | 621.38 | 177,512 |
Jun 26, 2024 | 627.75 | 632.25 | 623.00 | 624.25 | 624.25 | 229,429 |
Jun 25, 2024 | 640.25 | 640.75 | 628.75 | 630.38 | 630.38 | 148,859 |
Jun 24, 2024 | 635.00 | 642.00 | 633.50 | 636.75 | 636.75 | 102,197 |
Jun 21, 2024 | 638.00 | 640.75 | 634.25 | 635.75 | 635.75 | 77,460 |
Jun 20, 2024 | 635.25 | 642.00 | 634.75 | 636.13 | 636.13 | 165,408 |
Jun 19, 2024 | 636.25 | 641.00 | 629.25 | 632.25 | 632.25 | 116,897 |
Jun 18, 2024 | 643.75 | 644.25 | 624.00 | 643.25 | 643.25 | 54,152 |
Jun 17, 2024 | 651.50 | 656.67 | 638.50 | 638.50 | 638.50 | 154,928 |
Jun 14, 2024 | 665.00 | 665.75 | 654.75 | 658.00 | 658.00 | 134,407 |
Jun 13, 2024 | 673.25 | 675.50 | 650.25 | 665.25 | 665.25 | 144,859 |
Jun 12, 2024 | 668.75 | 682.75 | 665.50 | 672.75 | 672.75 | 314,807 |
Jun 11, 2024 | 668.25 | 668.25 | 657.85 | 659.50 | 659.50 | 175,287 |
Jun 10, 2024 | 651.50 | 661.50 | 650.00 | 660.00 | 660.00 | 165,138 |
Jun 7, 2024 | 667.00 | 672.75 | 621.00 | 661.25 | 661.25 | 569,247 |
Jun 6, 2024 | 669.75 | 674.75 | 666.75 | 669.25 | 669.25 | 178,284 |
Jun 5, 2024 | 668.25 | 675.50 | 666.50 | 673.75 | 673.75 | 122,234 |
Jun 4, 2024 | 671.75 | 673.00 | 664.50 | 666.50 | 666.50 | 236,545 |
Jun 3, 2024 | 677.75 | 684.00 | 676.50 | 679.25 | 679.25 | 222,306 |
May 31, 2024 | 675.25 | 680.00 | 665.75 | 668.25 | 668.25 | 194,802 |
May 30, 2024 | 668.75 | 675.00 | 663.50 | 673.75 | 673.75 | 389,947 |
May 29, 2024 | 674.50 | 675.00 | 664.00 | 670.25 | 670.25 | 111,997 |
May 28, 2024 | 676.00 | 681.75 | 673.25 | 680.50 | 680.50 | 240,416 |
May 24, 2024 | 657.50 | 671.00 | 652.25 | 669.75 | 669.75 | 179,692 |
May 23, 2024 | 664.75 | 669.00 | 652.75 | 657.75 | 657.75 | 571,524 |
May 22, 2024 | 643.00 | 665.00 | 638.50 | 663.25 | 663.25 | 165,223 |
May 21, 2024 | 636.25 | 641.00 | 632.75 | 638.75 | 638.75 | 180,528 |
May 20, 2024 | 643.50 | 643.50 | 634.75 | 636.75 | 636.75 | 143,661 |
May 17, 2024 | 645.50 | 649.25 | 639.25 | 640.63 | 640.63 | 203,946 |
May 16, 2024 | 1.96 Dividend | |||||
May 16, 2024 | 647.25 | 650.75 | 643.75 | 643.75 | 643.75 | 269,559 |
May 15, 2024 | 647.50 | 656.00 | 644.25 | 648.50 | 648.48 | 277,589 |
May 14, 2024 | 637.25 | 653.00 | 633.50 | 643.75 | 643.73 | 162,421 |
May 13, 2024 | 635.75 | 639.50 | 630.75 | 635.00 | 634.98 | 249,623 |
May 10, 2024 | 638.25 | 647.00 | 637.00 | 637.00 | 636.98 | 218,728 |
May 9, 2024 | 635.00 | 637.50 | 632.91 | 636.50 | 636.48 | 241,689 |
May 8, 2024 | 642.75 | 643.50 | 634.00 | 638.00 | 637.98 | 127,372 |
May 7, 2024 | 635.75 | 642.50 | 634.25 | 640.75 | 640.73 | 205,122 |
May 3, 2024 | 618.25 | 638.00 | 605.75 | 633.50 | 633.48 | 368,351 |
May 2, 2024 | 611.50 | 617.50 | 607.25 | 615.25 | 615.23 | 168,029 |
May 1, 2024 | 610.75 | 615.75 | 604.50 | 607.50 | 607.48 | 45,251 |
Apr 30, 2024 | 614.00 | 617.50 | 607.00 | 608.00 | 607.98 | 395,211 |
Apr 29, 2024 | 609.00 | 617.75 | 609.00 | 614.50 | 614.48 | 337,595 |
Apr 26, 2024 | 601.00 | 612.25 | 599.50 | 608.25 | 608.23 | 473,032 |
Apr 25, 2024 | 604.50 | 607.50 | 593.50 | 595.50 | 595.48 | 663,089 |
Apr 24, 2024 | 609.75 | 615.00 | 605.50 | 608.38 | 608.36 | 123,300 |
Apr 23, 2024 | 611.50 | 617.50 | 608.00 | 614.38 | 614.36 | 310,905 |
Apr 22, 2024 | 608.25 | 612.50 | 606.00 | 608.00 | 607.98 | 296,371 |
Apr 19, 2024 | 602.25 | 606.00 | 600.00 | 605.00 | 604.98 | 287,365 |
Apr 18, 2024 | 610.75 | 613.00 | 604.00 | 610.50 | 610.48 | 762,266 |
Apr 17, 2024 | 604.50 | 608.25 | 602.00 | 604.25 | 604.23 | 162,452 |
Apr 16, 2024 | 608.75 | 612.00 | 600.75 | 606.00 | 605.98 | 195,084 |
Apr 15, 2024 | 631.50 | 632.50 | 615.75 | 618.75 | 618.73 | 484,236 |
Related Tickers
AADR AdvisorShares Dorsey Wright ADR ETF
71.16
+3.58%
EZA iShares MSCI South Africa ETF
47.22
+3.51%
MFLX First Trust Flexible Municipal High Income ETF
16.53
+3.05%
ECH iShares MSCI Chile ETF
29.13
+2.61%
EPU iShares MSCI Peru ETF
43.14
+2.51%
NETL Fundamental Income Net Lease Real Estate ETF
23.54
+2.44%
EWW iShares MSCI Mexico ETF
51.91
+2.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.58
+2.42%
REZ iShares Residential and Multisector Real Estate ETF
81.17
+2.40%
COPX Global X Copper Miners ETF
36.34
+2.31%
IDX VanEck Indonesia Index ETF
12.47
+2.30%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
33.73
+2.25%
EMQQ EMQQ The Emerging Markets Internet ETF
36.06
+2.21%
SIZE iShares MSCI USA Size Factor ETF
138.25
+2.21%
ENFR Alerian Energy Infrastructure ETF
30.20
+2.13%
FRI First Trust S&P REIT Index Fund
25.80
+2.10%
FREL Fidelity MSCI Real Estate Index ETF
25.87
+2.09%
REET iShares Global REIT ETF
23.22
+2.07%
FDEM Fidelity Emerging Markets Multifactor ETF
24.79
+2.06%
BIZD VanEck BDC Income ETF
14.76
+2.00%
ATMP Barclays ETN+ Select MLP ETN
28.02
+1.97%
USRT iShares Core U.S. REIT ETF
53.97
+1.91%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.58
+1.91%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
88.04
+1.87%
FXU First Trust Utilities AlphaDEX Fund
40.36
+1.87%
HEWJ iShares Currency Hedged MSCI Japan ETF
38.99
+1.80%
EYLD Cambria Emerging Shareholder Yield ETF
30.55
+1.80%
XLU The Utilities Select Sector SPDR Fund
77.69
+1.80%
AGNG Global X Aging Population ETF
29.66
+1.78%
FUTY Fidelity MSCI Utilities Index ETF
50.25
+1.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.41
+1.76%
UTES Virtus Reaves Utilities ETF
64.17
+1.76%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.61
+1.75%
VPU Vanguard Utilities Index Fund ETF Shares
168.34
+1.73%
KIE SPDR S&P Insurance ETF
57.40
+1.72%
YYY Amplify High Income ETF
10.78
+1.70%
HOMZ The Hoya Capital Housing ETF
41.65
+1.69%
FSCS First Trust SMID Capital Strength ETF
33.22
+1.68%
VPC Virtus Private Credit ETF
19.37
+1.68%
FYX First Trust Small Cap Core AlphaDEX Fund
83.81
+1.66%
IAK iShares U.S. Insurance ETF
131.23
+1.66%
CZA Invesco Zacks Mid-Cap ETF
97.85
+1.63%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.26
+1.63%
KCE SPDR S&P Capital Markets ETF
118.11
+1.62%
IPKW Invesco International BuyBack Achievers ETF
42.50
+1.60%
DWLD Davis Select Worldwide ETF
35.81
+1.59%
GDXJ VanEck Junior Gold Miners ETF
62.19
+1.58%
FOVL iShares Focused Value Factor ETF
64.70
+1.58%
FSMD Fidelity Small-Mid Multifactor ETF
37.24
+1.58%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.43
+1.58%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.25
+1.58%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.57%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.27
+1.57%
IMCV iShares Morningstar Mid-Cap Value ETF
69.53
+1.56%
DON WisdomTree U.S. MidCap Dividend Fund
46.28
+1.56%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.31
+1.55%
IPAC iShares Core MSCI Pacific ETF
60.90
+1.55%
PPH VanEck Pharmaceutical ETF
83.28
+1.55%
XMMO Invesco S&P MidCap Momentum ETF
110.52
+1.52%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.97
+1.52%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+1.52%
ULVM VictoryShares US Value Momentum ETF
75.63
+1.52%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.87
+1.48%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
77.57
+1.48%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.61
+1.47%
PXH Invesco RAFI Emerging Markets ETF
20.74
+1.47%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.19
+1.46%
AUSF Global X Adaptive U.S. Factor ETF
41.56
+1.44%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.18
+1.44%
GOEX Global X Gold Explorers ETF
40.96
+1.44%
EWC iShares MSCI Canada ETF
40.44
+1.43%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.03
+1.43%
MLPX Global X MLP & Energy Infrastructure ETF
58.83
+1.41%
INTF iShares International Equity Factor ETF
30.32
+1.40%
ACWI iShares MSCI ACWI ETF
112.65
+1.40%
IWR iShares Russell Mid-Cap ETF
80.75
+1.39%
IYK iShares US Consumer Staples ETF
71.30
+1.39%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.41
+1.39%
QLD ProShares Ultra QQQ
82.54
+1.39%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.31
+1.38%
IJJ iShares S&P Mid-Cap 400 Value ETF
111.04
+1.38%
SPVM Invesco S&P 500 Value with Momentum ETF
53.96
+1.37%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.12
+1.37%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.01
+1.36%
EQWL Invesco S&P 100 Equal Weight ETF
97.86
+1.36%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.69
+1.36%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.17
+1.36%
IXJ iShares Global Healthcare ETF
86.82
+1.35%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.23
+1.35%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.57
+1.35%
FAD First Trust Multi Cap Growth AlphaDEX Fund
124.30
+1.35%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
67.22
+1.34%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.46
+1.34%
VHT Vanguard Health Care Index Fund ETF Shares
251.42
+1.33%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
173.54
+1.33%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.13
+1.33%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.84
+1.32%
IGF iShares Global Infrastructure ETF
54.52
+1.32%
VTV Vanguard Value Index Fund ETF Shares
163.96
+1.32%
FHLC Fidelity MSCI Health Care Index ETF
64.72
+1.31%