LSE - Delayed Quote USD
iShares MSCI Poland UCITS ETF USD (Acc) (IPOL.L)
26.35
+0.19
+(0.74%)
As of 10:32:34 AM GMT+1. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 2, 2025 | 26.26 | 26.42 | 26.19 | 26.35 | 26.35 | 1,190 |
May 1, 2025 | 26.01 | 26.28 | 25.98 | 26.16 | 26.16 | 9,773 |
Apr 30, 2025 | 26.90 | 27.31 | 25.85 | 25.96 | 25.96 | 8,052 |
Apr 29, 2025 | 26.84 | 27.01 | 26.67 | 26.79 | 26.79 | 16,982 |
Apr 28, 2025 | 26.69 | 26.81 | 26.58 | 26.67 | 26.67 | 5,388 |
Apr 25, 2025 | 26.70 | 26.84 | 26.57 | 26.58 | 26.58 | 12,381 |
Apr 24, 2025 | 26.47 | 26.73 | 26.08 | 26.67 | 26.67 | 28,449 |
Apr 23, 2025 | 25.95 | 26.44 | 25.91 | 26.41 | 26.41 | 10,459 |
Apr 22, 2025 | 25.42 | 25.85 | 25.33 | 25.82 | 25.82 | 11,612 |
Apr 17, 2025 | 24.73 | 25.14 | 24.73 | 24.95 | 24.95 | 17,148 |
Apr 16, 2025 | 24.33 | 24.70 | 24.29 | 24.73 | 24.73 | 4,478 |
Apr 15, 2025 | 24.42 | 24.94 | 24.28 | 24.52 | 24.52 | 55,933 |
Apr 14, 2025 | 24.48 | 24.55 | 24.34 | 24.41 | 24.41 | 29,591 |
Apr 11, 2025 | 24.11 | 24.38 | 23.55 | 23.65 | 23.65 | 15,302 |
Apr 10, 2025 | 23.84 | 24.63 | 23.23 | 23.68 | 23.68 | 10,526 |
Apr 9, 2025 | 22.30 | 22.85 | 21.93 | 22.36 | 22.36 | 16,648 |
Apr 8, 2025 | 22.10 | 22.89 | 22.03 | 22.60 | 22.60 | 28,629 |
Apr 7, 2025 | 21.47 | 22.78 | 20.86 | 21.65 | 21.65 | 49,342 |
Apr 4, 2025 | 24.45 | 24.45 | 22.50 | 22.68 | 22.68 | 18,603 |
Apr 3, 2025 | 25.33 | 25.42 | 24.56 | 24.56 | 24.56 | 29,026 |
Apr 2, 2025 | 25.03 | 25.56 | 24.67 | 25.53 | 25.53 | 2,838 |
Apr 1, 2025 | 24.85 | 25.34 | 24.81 | 25.24 | 25.24 | 6,403 |
Mar 31, 2025 | 25.06 | 25.15 | 24.49 | 24.72 | 24.72 | 96,880 |
Mar 28, 2025 | 25.42 | 25.52 | 25.27 | 25.34 | 25.34 | 2,277 |
Mar 27, 2025 | 25.36 | 25.66 | 25.18 | 25.64 | 25.64 | 4,020 |
Mar 26, 2025 | 25.94 | 26.00 | 25.39 | 25.47 | 25.47 | 10,422 |
Mar 25, 2025 | 25.73 | 26.08 | 25.51 | 26.06 | 26.06 | 10,599 |
Mar 24, 2025 | 25.49 | 25.69 | 25.40 | 25.63 | 25.63 | 7,670 |
Mar 21, 2025 | 25.50 | 25.63 | 24.98 | 25.15 | 25.15 | 37,305 |
Mar 20, 2025 | 25.84 | 25.90 | 25.19 | 25.48 | 25.48 | 142,213 |
Mar 19, 2025 | 25.84 | 26.03 | 25.74 | 25.83 | 25.83 | 124,125 |
Mar 18, 2025 | 26.05 | 26.47 | 26.00 | 26.24 | 26.24 | 9,551 |
Mar 17, 2025 | 25.67 | 25.98 | 25.58 | 25.93 | 25.93 | 15,929 |
Mar 14, 2025 | 24.89 | 25.67 | 24.76 | 25.60 | 25.60 | 10,820 |
Mar 13, 2025 | 24.30 | 24.92 | 24.30 | 24.81 | 24.81 | 13,017 |
Mar 12, 2025 | 24.11 | 24.35 | 24.11 | 24.35 | 24.35 | 12,641 |
Mar 11, 2025 | 24.07 | 24.41 | 23.80 | 23.87 | 23.87 | 9,280 |
Mar 10, 2025 | 24.51 | 24.74 | 23.72 | 23.82 | 23.82 | 15,754 |
Mar 7, 2025 | 24.33 | 24.83 | 24.32 | 24.44 | 24.44 | 17,057 |
Mar 6, 2025 | 24.17 | 24.58 | 24.00 | 24.60 | 24.60 | 21,948 |
Mar 5, 2025 | 23.51 | 24.03 | 23.26 | 24.05 | 24.05 | 17,539 |
Mar 4, 2025 | 23.25 | 23.25 | 22.53 | 22.53 | 22.53 | 19,383 |
Mar 3, 2025 | 23.08 | 23.58 | 22.67 | 23.52 | 23.52 | 25,714 |
Feb 28, 2025 | 22.90 | 23.27 | 22.85 | 23.14 | 23.14 | 16,253 |
Feb 27, 2025 | 23.65 | 23.90 | 23.19 | 23.18 | 23.18 | 23,773 |
Feb 26, 2025 | 23.53 | 23.86 | 23.49 | 23.86 | 23.86 | 32,411 |
Feb 25, 2025 | 22.99 | 23.51 | 22.96 | 23.31 | 23.31 | 4,896 |
Feb 24, 2025 | 23.64 | 23.66 | 23.08 | 23.17 | 23.17 | 9,235 |
Feb 21, 2025 | 23.70 | 23.75 | 23.58 | 23.64 | 23.64 | 19,855 |
Feb 20, 2025 | 23.54 | 23.72 | 23.42 | 23.57 | 23.57 | 14,652 |
Feb 19, 2025 | 24.27 | 24.30 | 23.43 | 23.54 | 23.54 | 17,697 |
Feb 18, 2025 | 23.48 | 24.15 | 23.43 | 24.12 | 24.12 | 139,626 |
Feb 17, 2025 | 23.20 | 23.47 | 23.00 | 23.39 | 23.39 | 13,183 |
Feb 14, 2025 | 23.29 | 23.42 | 23.11 | 23.19 | 23.19 | 23,947 |
Feb 13, 2025 | 23.18 | 23.39 | 23.00 | 23.24 | 23.24 | 18,496 |
Feb 12, 2025 | 22.55 | 22.92 | 22.47 | 22.78 | 22.78 | 21,839 |
Feb 11, 2025 | 22.02 | 22.49 | 21.95 | 22.45 | 22.45 | 7,816 |
Feb 10, 2025 | 21.89 | 22.16 | 21.78 | 22.08 | 22.08 | 8,440 |
Feb 7, 2025 | 21.77 | 22.08 | 21.72 | 21.78 | 21.78 | 8,791 |
Feb 6, 2025 | 21.24 | 21.77 | 21.23 | 21.78 | 21.78 | 10,933 |
Feb 5, 2025 | 21.23 | 21.33 | 21.00 | 21.17 | 21.17 | 6,540 |
Feb 4, 2025 | 20.87 | 21.23 | 20.62 | 21.21 | 21.21 | 36,677 |
Feb 3, 2025 | 20.55 | 20.86 | 20.55 | 20.79 | 20.79 | 15,468 |
Jan 31, 2025 | 21.72 | 21.72 | 21.38 | 21.40 | 21.40 | 46,970 |
Jan 30, 2025 | 21.43 | 21.66 | 21.33 | 21.65 | 21.65 | 13,399 |
Jan 29, 2025 | 21.32 | 21.39 | 21.10 | 21.16 | 21.16 | 10,081 |
Jan 28, 2025 | 21.07 | 21.26 | 21.06 | 21.19 | 21.19 | 7,580 |
Jan 27, 2025 | 20.80 | 21.15 | 20.72 | 21.12 | 21.12 | 4,903 |
Jan 24, 2025 | 20.99 | 21.23 | 20.98 | 21.24 | 21.24 | 5,473 |
Jan 23, 2025 | 20.71 | 20.85 | 20.68 | 20.83 | 20.83 | 24,068 |
Jan 22, 2025 | 20.44 | 20.86 | 20.42 | 20.79 | 20.79 | 10,064 |
Jan 21, 2025 | 20.17 | 20.46 | 20.10 | 20.46 | 20.46 | 10,422 |
Jan 20, 2025 | 20.13 | 20.38 | 19.91 | 20.28 | 20.28 | 3,992 |
Jan 17, 2025 | 19.65 | 19.96 | 19.65 | 19.94 | 19.94 | 1,389 |
Jan 16, 2025 | 19.80 | 19.81 | 19.55 | 19.66 | 19.66 | 3,109 |
Jan 15, 2025 | 19.30 | 19.73 | 19.27 | 19.67 | 19.67 | 720 |
Jan 14, 2025 | 19.12 | 19.25 | 19.07 | 19.23 | 19.23 | 1,367 |
Jan 13, 2025 | 19.14 | 19.16 | 18.86 | 18.91 | 18.91 | 11,136 |
Jan 10, 2025 | 19.33 | 19.50 | 19.21 | 19.26 | 19.26 | 4,145 |
Jan 9, 2025 | 19.12 | 19.35 | 19.05 | 19.33 | 19.33 | 2,638 |
Jan 8, 2025 | 19.43 | 19.44 | 19.08 | 19.13 | 19.13 | 8,074 |
Jan 7, 2025 | 19.75 | 19.81 | 19.49 | 19.56 | 19.56 | 3,948 |
Jan 6, 2025 | 19.32 | 19.76 | 19.28 | 19.70 | 19.70 | 15,033 |
Jan 3, 2025 | 19.06 | 19.26 | 19.02 | 19.15 | 19.15 | 3,560 |
Jan 2, 2025 | 19.03 | 19.20 | 18.85 | 18.94 | 18.94 | 12,859 |
Dec 31, 2024 | 19.12 | 19.12 | 19.10 | 19.08 | 19.08 | 10 |
Dec 30, 2024 | 19.07 | 19.24 | 18.93 | 18.94 | 18.94 | 993 |
Dec 27, 2024 | 19.10 | 19.10 | 18.94 | 19.12 | 19.12 | 6,288 |
Dec 24, 2024 | 19.13 | 19.22 | 19.13 | 19.22 | 19.22 | 75 |
Dec 23, 2024 | 19.36 | 19.37 | 19.03 | 19.03 | 19.03 | 1,214 |
Dec 20, 2024 | 19.21 | 19.24 | 18.90 | 19.12 | 19.12 | 5,257 |
Dec 19, 2024 | 19.04 | 19.30 | 19.03 | 19.26 | 19.26 | 108,070 |
Dec 18, 2024 | 19.28 | 19.53 | 19.28 | 19.37 | 19.37 | 858 |
Dec 17, 2024 | 19.83 | 19.83 | 19.28 | 19.30 | 19.30 | 3,225 |
Dec 16, 2024 | 19.92 | 19.96 | 19.72 | 19.81 | 19.81 | 319 |
Dec 13, 2024 | 19.84 | 19.94 | 19.75 | 19.85 | 19.85 | 769 |
Dec 12, 2024 | 20.15 | 20.15 | 19.72 | 19.86 | 19.86 | 1,720 |
Dec 11, 2024 | 20.15 | 20.24 | 20.01 | 20.00 | 20.00 | 1,975 |
Dec 10, 2024 | 20.30 | 20.34 | 20.08 | 20.26 | 20.26 | 5,830 |
Dec 9, 2024 | 20.36 | 20.50 | 20.28 | 20.42 | 20.42 | 7,555 |
Dec 6, 2024 | 20.33 | 20.52 | 20.24 | 20.24 | 20.24 | 3,521 |
Dec 5, 2024 | 19.98 | 20.34 | 19.88 | 20.36 | 20.36 | 3,155 |
Dec 4, 2024 | 19.53 | 19.81 | 19.52 | 19.76 | 19.76 | 26,953 |
Dec 3, 2024 | 19.60 | 19.60 | 19.38 | 19.47 | 19.47 | 20,358 |
Dec 2, 2024 | 19.04 | 19.55 | 19.01 | 19.49 | 19.49 | 1,623 |
Nov 29, 2024 | 19.04 | 19.13 | 18.94 | 19.15 | 19.15 | 9,216 |
Nov 28, 2024 | 19.01 | 19.08 | 18.90 | 18.96 | 18.96 | 7,746 |
Nov 27, 2024 | 19.00 | 19.00 | 18.74 | 18.97 | 18.97 | 1,920 |
Nov 26, 2024 | 18.74 | 19.14 | 18.74 | 18.91 | 18.91 | 13,793 |
Nov 25, 2024 | 18.93 | 19.09 | 18.85 | 18.90 | 18.90 | 7,838 |
Nov 22, 2024 | 18.62 | 18.93 | 18.26 | 18.62 | 18.62 | 21,019 |
Nov 21, 2024 | 18.62 | 18.79 | 18.32 | 18.64 | 18.64 | 17,840 |
Nov 20, 2024 | 18.52 | 18.70 | 18.32 | 18.36 | 18.36 | 122,471 |
Nov 19, 2024 | 19.11 | 19.13 | 18.04 | 18.45 | 18.45 | 114,550 |
Nov 18, 2024 | 18.99 | 19.14 | 18.73 | 19.02 | 19.02 | 5,886 |
Nov 15, 2024 | 19.48 | 19.48 | 18.98 | 19.03 | 19.03 | 31,928 |
Nov 14, 2024 | 19.39 | 19.49 | 19.05 | 19.57 | 19.57 | 6,435 |
Nov 13, 2024 | 19.58 | 19.61 | 19.24 | 19.36 | 19.36 | 24,102 |
Nov 12, 2024 | 19.90 | 20.07 | 19.53 | 19.55 | 19.55 | 4,859 |
Nov 11, 2024 | 20.26 | 20.30 | 20.11 | 20.11 | 20.11 | 124,864 |
Nov 8, 2024 | 20.65 | 20.65 | 20.24 | 20.25 | 20.25 | 5,190 |
Nov 7, 2024 | 19.95 | 20.67 | 19.95 | 20.57 | 20.57 | 26,417 |
Nov 6, 2024 | 19.73 | 19.89 | 19.59 | 19.61 | 19.61 | 9,162 |
Nov 5, 2024 | 19.95 | 20.00 | 19.81 | 19.91 | 19.91 | 2,867 |
Nov 4, 2024 | 19.68 | 20.11 | 19.68 | 19.97 | 19.97 | 8,871 |
Nov 1, 2024 | 19.62 | 19.72 | 19.62 | 19.66 | 19.66 | 44,192 |
Oct 31, 2024 | 19.61 | 19.69 | 19.51 | 19.58 | 19.58 | 2,381 |
Oct 30, 2024 | 20.19 | 20.33 | 19.75 | 19.75 | 19.75 | 19,050 |
Oct 29, 2024 | 19.87 | 20.20 | 19.81 | 20.15 | 20.15 | 12,491 |
Oct 28, 2024 | 19.91 | 19.93 | 19.71 | 19.81 | 19.81 | 2,455 |
Oct 25, 2024 | 19.77 | 19.89 | 19.70 | 19.82 | 19.82 | 1,845 |
Oct 24, 2024 | 19.84 | 20.02 | 19.79 | 19.81 | 19.81 | 4,325 |
Oct 23, 2024 | 19.82 | 19.82 | 19.57 | 19.76 | 19.76 | 1,278 |
Oct 22, 2024 | 20.27 | 20.27 | 19.85 | 19.91 | 19.91 | 6,188 |
Oct 21, 2024 | 20.52 | 20.58 | 20.18 | 20.17 | 20.17 | 15,053 |
Oct 18, 2024 | 20.50 | 20.69 | 20.43 | 20.59 | 20.59 | 73,327 |
Oct 17, 2024 | 20.99 | 20.99 | 20.28 | 20.32 | 20.32 | 13,771 |
Oct 16, 2024 | 20.87 | 21.05 | 20.73 | 21.00 | 21.00 | 7,730 |
Oct 15, 2024 | 21.00 | 21.02 | 20.85 | 20.85 | 20.85 | 5,601 |
Oct 14, 2024 | 21.12 | 21.18 | 20.98 | 20.99 | 20.99 | 1,570 |
Oct 11, 2024 | 20.84 | 21.14 | 20.82 | 21.12 | 21.12 | 20,887 |
Oct 10, 2024 | 20.99 | 20.99 | 20.71 | 20.76 | 20.76 | 6,290 |
Oct 9, 2024 | 20.55 | 21.07 | 20.45 | 21.03 | 21.03 | 28,722 |
Oct 8, 2024 | 20.58 | 20.60 | 20.28 | 20.47 | 20.47 | 596 |
Oct 7, 2024 | 20.48 | 20.74 | 20.33 | 20.43 | 20.43 | 2,152 |
Oct 4, 2024 | 20.89 | 20.89 | 20.40 | 20.43 | 20.43 | 1,262 |
Oct 3, 2024 | 21.02 | 21.03 | 20.59 | 20.58 | 20.58 | 484 |
Oct 2, 2024 | 21.20 | 21.20 | 21.05 | 21.01 | 21.01 | 299 |
Oct 1, 2024 | 21.52 | 21.52 | 21.00 | 21.02 | 21.02 | 1,461 |
Sep 30, 2024 | 22.00 | 22.00 | 21.38 | 21.35 | 21.35 | 542 |
Sep 27, 2024 | 21.79 | 22.07 | 21.67 | 21.99 | 21.99 | 5,217 |
Sep 26, 2024 | 22.36 | 22.36 | 21.79 | 21.90 | 21.90 | 535 |
Sep 25, 2024 | 21.62 | 21.82 | 21.62 | 21.73 | 21.73 | 5,616 |
Sep 24, 2024 | 21.24 | 21.80 | 21.24 | 21.71 | 21.71 | 12,980 |
Sep 23, 2024 | 21.11 | 21.27 | 20.77 | 21.13 | 21.13 | 10,827 |
Sep 20, 2024 | 21.65 | 21.74 | 21.05 | 21.05 | 21.05 | 172 |
Sep 19, 2024 | 21.65 | 21.88 | 21.32 | 21.41 | 21.41 | 1,820 |
Sep 18, 2024 | 21.44 | 21.44 | 21.20 | 21.23 | 21.23 | 4,216 |
Sep 17, 2024 | 21.21 | 21.31 | 20.76 | 21.29 | 21.29 | 728 |
Sep 16, 2024 | 21.16 | 21.22 | 20.91 | 20.97 | 20.97 | 2,667 |
Sep 13, 2024 | 20.82 | 21.14 | 20.73 | 21.07 | 21.07 | 3,778 |
Sep 12, 2024 | 20.43 | 20.64 | 20.39 | 20.57 | 20.57 | 32,835 |
Sep 11, 2024 | 20.85 | 21.03 | 20.20 | 20.26 | 20.26 | 27,103 |
Sep 10, 2024 | 21.05 | 21.08 | 20.72 | 20.74 | 20.74 | 3,587 |
Sep 9, 2024 | 21.03 | 21.06 | 20.69 | 20.98 | 20.98 | 1,023 |
Sep 6, 2024 | 21.49 | 21.49 | 20.95 | 20.90 | 20.90 | 7,306 |
Sep 5, 2024 | 21.56 | 21.85 | 21.34 | 21.27 | 21.27 | 8,257 |
Sep 4, 2024 | 21.48 | 21.65 | 21.48 | 21.64 | 21.64 | 3,266 |
Sep 3, 2024 | 22.29 | 22.29 | 21.64 | 21.68 | 21.68 | 451 |
Sep 2, 2024 | 21.70 | 22.24 | 21.63 | 22.15 | 22.15 | 23,074 |
Aug 30, 2024 | 21.78 | 21.88 | 21.58 | 21.62 | 21.62 | 49,057 |
Aug 29, 2024 | 21.74 | 21.74 | 21.53 | 21.65 | 21.65 | 144 |
Aug 28, 2024 | 21.58 | 21.67 | 21.33 | 21.53 | 21.53 | 1,729 |
Aug 27, 2024 | 21.86 | 21.90 | 21.55 | 21.76 | 21.76 | 3,476 |
Aug 23, 2024 | 21.84 | 22.04 | 21.75 | 22.00 | 22.00 | 4,755 |
Aug 22, 2024 | 21.93 | 21.96 | 21.64 | 21.74 | 21.74 | 14,914 |
Aug 21, 2024 | 21.73 | 21.77 | 21.56 | 21.84 | 21.84 | 316 |
Aug 20, 2024 | 22.00 | 22.14 | 21.61 | 21.56 | 21.56 | 25,302 |
Aug 19, 2024 | 21.99 | 21.99 | 21.65 | 21.94 | 21.94 | 3,237 |
Aug 16, 2024 | 21.37 | 21.75 | 21.32 | 21.78 | 21.78 | 638 |
Aug 15, 2024 | 20.94 | 21.31 | 20.94 | 21.26 | 21.26 | 23,434 |
Aug 14, 2024 | 21.03 | 21.10 | 20.97 | 21.03 | 21.03 | 8,050 |
Aug 13, 2024 | 21.06 | 21.06 | 20.64 | 20.71 | 20.71 | 231 |
Aug 12, 2024 | 20.18 | 20.73 | 20.00 | 20.69 | 20.69 | 15,319 |
Aug 9, 2024 | 20.03 | 20.17 | 19.85 | 19.86 | 19.86 | 1,982 |
Aug 8, 2024 | 19.61 | 19.89 | 19.46 | 19.87 | 19.87 | 290 |
Aug 7, 2024 | 19.61 | 19.80 | 19.61 | 19.66 | 19.66 | 11,887 |
Aug 6, 2024 | 20.28 | 20.33 | 19.44 | 19.56 | 19.56 | 7,771 |
Aug 5, 2024 | 19.63 | 20.48 | 19.34 | 20.10 | 20.10 | 4,629 |
Aug 2, 2024 | 20.23 | 20.69 | 20.22 | 20.57 | 20.57 | 2,342 |
Aug 1, 2024 | 21.20 | 21.20 | 20.61 | 20.61 | 20.61 | 4,773 |
Jul 31, 2024 | 20.91 | 21.23 | 20.91 | 21.20 | 21.20 | 3,575 |
Jul 30, 2024 | 21.36 | 21.36 | 20.75 | 20.79 | 20.79 | 303 |
Jul 29, 2024 | 21.42 | 21.42 | 21.00 | 21.15 | 21.15 | 311 |
Jul 26, 2024 | 21.32 | 21.32 | 21.14 | 21.17 | 21.17 | 814 |
Jul 25, 2024 | 20.77 | 21.25 | 20.77 | 21.25 | 21.25 | 4,010 |
Jul 24, 2024 | 21.42 | 21.53 | 21.30 | 21.30 | 21.30 | 1,091 |
Jul 23, 2024 | 21.92 | 22.03 | 21.44 | 21.59 | 21.59 | 356 |
Jul 22, 2024 | 22.05 | 22.10 | 21.83 | 21.86 | 21.86 | 5,562 |
Jul 19, 2024 | 22.02 | 22.03 | 21.77 | 21.84 | 21.84 | 3,731 |
Jul 18, 2024 | 21.75 | 22.11 | 21.75 | 22.05 | 22.05 | 3,994 |
Jul 17, 2024 | 21.95 | 22.17 | 21.49 | 21.69 | 21.69 | 4,730 |
Jul 16, 2024 | 22.93 | 22.93 | 21.99 | 21.99 | 21.99 | 2,039 |
Jul 15, 2024 | 22.82 | 23.04 | 22.67 | 22.97 | 22.97 | 1,289 |
Jul 12, 2024 | 22.44 | 22.92 | 22.44 | 22.88 | 22.88 | 234 |
Jul 11, 2024 | 22.47 | 22.68 | 22.38 | 22.56 | 22.56 | 2,185 |
Jul 10, 2024 | 22.52 | 22.58 | 22.25 | 22.31 | 22.31 | 915 |
Jul 9, 2024 | 22.42 | 22.50 | 22.27 | 22.33 | 22.33 | 1,658 |
Jul 8, 2024 | 22.14 | 22.45 | 22.14 | 22.39 | 22.39 | 1,549 |
Jul 5, 2024 | 22.49 | 22.49 | 21.75 | 22.10 | 22.10 | 1,226 |
Jul 4, 2024 | 22.40 | 22.40 | 22.09 | 22.32 | 22.32 | 642 |
Jul 3, 2024 | 22.06 | 22.23 | 21.89 | 22.21 | 22.21 | 815 |
Jul 2, 2024 | 22.00 | 22.04 | 21.77 | 21.90 | 21.90 | 6,927 |
Jul 1, 2024 | 22.65 | 22.77 | 22.07 | 22.13 | 22.13 | 892 |
Jun 28, 2024 | 22.17 | 22.26 | 22.08 | 22.11 | 22.11 | 1,443 |
Jun 27, 2024 | 21.97 | 22.04 | 21.83 | 21.92 | 21.92 | 304 |
Jun 26, 2024 | 22.05 | 22.10 | 21.77 | 21.77 | 21.77 | 149 |
Jun 25, 2024 | 21.92 | 22.34 | 21.87 | 22.02 | 22.02 | 1,928 |
Jun 24, 2024 | 21.42 | 22.07 | 21.36 | 22.01 | 22.01 | 741 |
Jun 21, 2024 | 21.51 | 21.51 | 21.24 | 21.20 | 21.20 | 7,671 |
Jun 20, 2024 | 21.57 | 21.84 | 21.30 | 21.41 | 21.41 | 917 |
Jun 19, 2024 | 21.12 | 21.51 | 21.11 | 21.47 | 21.47 | 428 |
Jun 18, 2024 | 21.17 | 21.32 | 21.07 | 21.03 | 21.03 | 805 |
Jun 17, 2024 | 20.58 | 20.99 | 20.42 | 20.95 | 20.95 | 682 |
Jun 14, 2024 | 20.65 | 20.65 | 20.18 | 20.44 | 20.44 | 624 |
Jun 13, 2024 | 21.04 | 21.08 | 20.63 | 20.66 | 20.66 | 1,269 |
Jun 12, 2024 | 20.80 | 21.22 | 20.64 | 21.17 | 21.17 | 127 |
Jun 11, 2024 | 21.02 | 21.78 | 20.54 | 20.54 | 20.54 | 1,096 |
Jun 10, 2024 | 20.84 | 20.89 | 20.67 | 20.87 | 20.87 | 2,290 |
Jun 7, 2024 | 21.42 | 21.71 | 21.17 | 21.06 | 21.06 | 739 |
Jun 6, 2024 | 21.47 | 21.65 | 21.38 | 21.53 | 21.53 | 5,989 |
Jun 5, 2024 | 21.48 | 21.48 | 21.22 | 21.45 | 21.45 | 533 |
Jun 4, 2024 | 21.86 | 22.00 | 21.26 | 21.24 | 21.24 | 3,217 |
Jun 3, 2024 | 22.20 | 22.43 | 21.91 | 22.02 | 22.02 | 18,359 |
May 31, 2024 | 21.89 | 22.10 | 21.56 | 21.87 | 21.87 | 106 |
May 30, 2024 | 21.41 | 21.74 | 21.26 | 21.74 | 21.74 | 3,908 |
May 29, 2024 | 22.25 | 22.25 | 21.59 | 21.60 | 21.60 | 1,670 |
May 28, 2024 | 22.56 | 22.74 | 22.15 | 22.25 | 22.25 | 1,823 |
May 24, 2024 | 22.25 | 22.49 | 22.10 | 22.39 | 22.39 | 4,363 |
May 23, 2024 | 22.28 | 22.52 | 22.25 | 22.36 | 22.36 | 1,451 |
May 22, 2024 | 22.75 | 22.92 | 22.40 | 22.45 | 22.45 | 1,679 |
May 21, 2024 | 22.70 | 22.90 | 22.63 | 22.67 | 22.67 | 943 |
May 20, 2024 | 22.74 | 23.20 | 22.74 | 22.94 | 22.94 | 644 |
May 17, 2024 | 22.65 | 22.76 | 22.36 | 22.73 | 22.73 | 289 |
May 16, 2024 | 22.78 | 22.78 | 22.57 | 22.62 | 22.62 | 2,356 |
May 15, 2024 | 22.48 | 22.52 | 22.28 | 22.56 | 22.56 | 2,351 |
May 14, 2024 | 22.00 | 22.37 | 22.00 | 22.33 | 22.33 | 5,991 |
May 13, 2024 | 21.74 | 22.17 | 21.57 | 22.04 | 22.04 | 1,229 |
May 10, 2024 | 22.49 | 22.49 | 21.50 | 21.72 | 21.72 | 53,133 |
May 9, 2024 | 22.14 | 22.31 | 22.12 | 22.29 | 22.29 | 2,163 |
May 8, 2024 | 21.94 | 22.08 | 20.30 | 22.00 | 22.00 | 3,497 |
May 7, 2024 | 22.00 | 22.02 | 21.84 | 21.88 | 21.88 | 3,528 |
May 3, 2024 | 21.25 | 21.56 | 21.23 | 21.46 | 21.46 | 3,795 |
May 2, 2024 | 21.29 | 21.29 | 20.98 | 21.03 | 21.03 | 2,378 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%