LSE - Delayed Quote USD
Invesco Global Active ESG Equity UCITS ETF USD Acc (IQSA.L)
78.84
-0.22
(-0.28%)
At close: May 9 at 3:22:09 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 |
---|---|---|---|---|---|---|
May 9, 2025 | 79.04 | 79.18 | 78.97 | 78.84 | 78.84 | 3,046 |
May 8, 2025 | 78.89 | 79.06 | 78.89 | 79.06 | 79.06 | 286 |
May 7, 2025 | 78.39 | 78.39 | 78.28 | 78.29 | 78.29 | 302 |
May 6, 2025 | 78.15 | 78.46 | 78.08 | 78.54 | 78.54 | 6,312 |
May 2, 2025 | 77.86 | 78.23 | 77.76 | 78.22 | 78.22 | 7,187 |
May 1, 2025 | 76.89 | 77.82 | 76.89 | 77.90 | 77.90 | 2,556 |
Apr 30, 2025 | 76.12 | 76.71 | 75.92 | 76.33 | 76.33 | 3,631 |
Apr 29, 2025 | 76.60 | 76.60 | 76.25 | 76.61 | 76.61 | 3,019 |
Apr 28, 2025 | 76.17 | 76.50 | 75.93 | 75.98 | 75.98 | 1,230 |
Apr 25, 2025 | 76.00 | 76.00 | 75.64 | 75.75 | 75.75 | 624 |
Apr 24, 2025 | 74.31 | 75.39 | 74.30 | 75.39 | 75.39 | 4,219 |
Apr 23, 2025 | 74.52 | 75.59 | 74.52 | 74.94 | 74.94 | 3,092 |
Apr 22, 2025 | 72.55 | 73.30 | 72.53 | 73.30 | 73.30 | 8,971 |
Apr 17, 2025 | 73.76 | 73.76 | 73.28 | 73.44 | 73.44 | 517 |
Apr 16, 2025 | 73.89 | 73.89 | 73.65 | 74.01 | 74.01 | 1,085 |
Apr 15, 2025 | 74.30 | 74.41 | 74.29 | 74.40 | 74.40 | 2,459 |
Apr 14, 2025 | 74.24 | 74.28 | 73.66 | 73.93 | 73.93 | 25,467 |
Apr 11, 2025 | 71.85 | 72.15 | 71.85 | 71.69 | 71.69 | 82 |
Apr 10, 2025 | 73.79 | 73.79 | 72.35 | 71.94 | 71.94 | 1,814 |
Apr 9, 2025 | 68.09 | 69.27 | 67.67 | 68.05 | 68.05 | 43,880 |
Apr 8, 2025 | 69.70 | 71.62 | 69.70 | 70.46 | 70.46 | 4,399 |
Apr 7, 2025 | 66.15 | 69.51 | 65.85 | 67.89 | 67.89 | 6,306 |
Apr 4, 2025 | 73.14 | 73.16 | 69.81 | 70.70 | 70.70 | 887 |
Apr 3, 2025 | 75.64 | 75.64 | 74.25 | 74.15 | 74.15 | 1,510 |
Apr 2, 2025 | 76.34 | 76.45 | 76.27 | 76.94 | 76.94 | 1,323 |
Apr 1, 2025 | 76.38 | 76.80 | 76.10 | 76.74 | 76.74 | 5,180 |
Mar 31, 2025 | 76.00 | 76.00 | 75.26 | 75.84 | 75.84 | 46,979 |
Mar 28, 2025 | 77.97 | 77.97 | 76.65 | 76.82 | 76.82 | 16,658 |
Mar 27, 2025 | 77.94 | 78.15 | 77.54 | 77.92 | 77.92 | 3,617 |
Mar 26, 2025 | 78.70 | 78.70 | 78.29 | 78.32 | 78.32 | 5,251 |
Mar 25, 2025 | 78.38 | 78.95 | 78.37 | 78.78 | 78.78 | 636 |
Mar 24, 2025 | 78.04 | 78.62 | 78.04 | 78.61 | 78.61 | 3,944 |
Mar 21, 2025 | 77.54 | 77.59 | 77.37 | 77.43 | 77.43 | 1,027 |
Mar 20, 2025 | 78.74 | 78.74 | 77.28 | 77.85 | 77.85 | 897 |
Mar 19, 2025 | 77.38 | 77.74 | 77.32 | 77.74 | 77.74 | 1,190 |
Mar 18, 2025 | 77.88 | 77.88 | 77.88 | 77.47 | 77.47 | 19 |
Mar 17, 2025 | 76.75 | 77.57 | 76.74 | 77.56 | 77.56 | 6,882 |
Mar 14, 2025 | 75.25 | 77.01 | 75.25 | 76.78 | 76.78 | 4,053 |
Mar 13, 2025 | 76.47 | 76.47 | 75.85 | 75.58 | 75.58 | 4,898 |
Mar 12, 2025 | 76.31 | 76.73 | 76.03 | 76.45 | 76.45 | 5,090 |
Mar 11, 2025 | 77.01 | 77.04 | 76.00 | 75.97 | 75.97 | 2,207 |
Mar 10, 2025 | 77.56 | 77.56 | 77.29 | 77.25 | 77.25 | 3,476 |
Mar 7, 2025 | 78.04 | 78.22 | 77.69 | 77.50 | 77.50 | 1,307 |
Mar 6, 2025 | 78.87 | 78.89 | 78.37 | 78.84 | 78.84 | 6,029 |
Mar 5, 2025 | 78.24 | 78.30 | 78.17 | 78.13 | 78.13 | 1,343 |
Mar 4, 2025 | 78.64 | 78.73 | 77.09 | 76.98 | 76.98 | 4,087 |
Mar 3, 2025 | 79.80 | 79.82 | 79.40 | 79.69 | 79.69 | 1,386 |
Feb 28, 2025 | 79.00 | 79.00 | 78.69 | 78.76 | 78.76 | 1,753 |
Feb 27, 2025 | 80.53 | 80.53 | 80.00 | 79.85 | 79.85 | 170 |
Feb 26, 2025 | 80.17 | 80.49 | 80.02 | 80.68 | 80.68 | 7,164 |
Feb 25, 2025 | 79.66 | 79.98 | 79.44 | 79.43 | 79.43 | 743 |
Feb 24, 2025 | 80.88 | 80.88 | 79.68 | 80.06 | 80.06 | 4,724 |
Feb 21, 2025 | 81.40 | 81.54 | 81.35 | 80.92 | 80.92 | 261 |
Feb 20, 2025 | 81.62 | 81.64 | 81.14 | 81.11 | 81.11 | 3,324 |
Feb 19, 2025 | 81.66 | 81.66 | 81.62 | 81.28 | 81.28 | 124 |
Feb 18, 2025 | 81.43 | 81.54 | 81.28 | 81.41 | 81.41 | 1,831 |
Feb 17, 2025 | 81.23 | 81.38 | 81.23 | 81.39 | 81.39 | 3,522 |
Feb 14, 2025 | 81.27 | 81.30 | 81.22 | 81.07 | 81.07 | 7,723 |
Feb 13, 2025 | 80.49 | 80.94 | 80.49 | 80.86 | 80.86 | 6,733 |
Feb 12, 2025 | 80.80 | 80.80 | 79.83 | 79.99 | 79.99 | 6,817 |
Feb 11, 2025 | 80.47 | 80.63 | 80.47 | 80.68 | 80.68 | 135 |
Feb 10, 2025 | 80.50 | 80.70 | 80.50 | 80.58 | 80.58 | 4,504 |
Feb 7, 2025 | 80.96 | 80.96 | 80.40 | 80.49 | 80.49 | 1,216 |
Feb 6, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | - |
Feb 5, 2025 | 79.59 | 80.08 | 79.51 | 80.09 | 80.09 | 19,354 |
Feb 4, 2025 | 79.32 | 79.72 | 79.27 | 79.84 | 79.84 | 563 |
Feb 3, 2025 | 78.63 | 79.47 | 78.50 | 79.41 | 79.41 | 3,215 |
Jan 31, 2025 | 80.92 | 81.07 | 80.88 | 80.92 | 80.92 | 1,621 |
Jan 30, 2025 | 81.39 | 81.39 | 80.46 | 80.53 | 80.53 | 1,654 |
Jan 29, 2025 | 80.77 | 80.77 | 80.51 | 80.56 | 80.56 | 595 |
Jan 28, 2025 | 80.01 | 80.32 | 79.91 | 80.19 | 80.19 | 2,302 |
Jan 27, 2025 | 80.10 | 80.41 | 79.71 | 79.86 | 79.86 | 18,796 |
Jan 24, 2025 | 81.38 | 81.52 | 81.25 | 81.49 | 81.49 | 15,590 |
Jan 23, 2025 | 81.14 | 81.14 | 80.66 | 80.90 | 80.90 | 9,978 |
Jan 22, 2025 | 79.97 | 80.97 | 79.97 | 80.88 | 80.88 | 5,034 |
Jan 21, 2025 | 79.77 | 80.22 | 79.66 | 80.20 | 80.20 | 4,444 |
Jan 20, 2025 | 79.99 | 79.99 | 79.17 | 79.79 | 79.79 | 4,567 |
Jan 17, 2025 | 79.09 | 79.37 | 79.06 | 79.43 | 79.43 | 3,533 |
Jan 16, 2025 | 79.33 | 79.33 | 78.44 | 78.89 | 78.89 | 2,457 |
Jan 15, 2025 | 77.37 | 78.54 | 77.37 | 78.26 | 78.26 | 2,674 |
Jan 14, 2025 | 77.00 | 77.30 | 76.67 | 76.96 | 76.96 | 11,487 |
Jan 13, 2025 | 76.75 | 76.75 | 75.98 | 76.26 | 76.26 | 7,972 |
Jan 10, 2025 | 77.02 | 77.95 | 76.79 | 76.78 | 76.78 | 2,117 |
Jan 9, 2025 | 77.87 | 78.10 | 77.82 | 78.18 | 78.18 | 5,488 |
Jan 8, 2025 | 78.12 | 78.17 | 77.46 | 77.88 | 77.88 | 6,991 |
Jan 7, 2025 | 78.35 | 78.93 | 78.18 | 78.29 | 78.29 | 7,083 |
Jan 6, 2025 | 78.11 | 78.92 | 77.98 | 78.86 | 78.86 | 4,958 |
Jan 3, 2025 | 77.62 | 77.62 | 77.50 | 77.68 | 77.68 | 95 |
Jan 2, 2025 | 78.00 | 78.00 | 77.42 | 77.63 | 77.63 | 12,797 |
Dec 31, 2024 | 77.54 | 77.84 | 77.54 | 77.71 | 77.71 | 63 |
Dec 30, 2024 | 78.37 | 78.37 | 76.94 | 77.33 | 77.33 | 164 |
Dec 27, 2024 | 78.22 | 78.71 | 77.95 | 78.08 | 78.08 | 2,222 |
Dec 24, 2024 | 78.10 | 78.44 | 77.88 | 78.00 | 78.00 | 228 |
Dec 23, 2024 | 77.95 | 78.31 | 77.33 | 77.46 | 77.46 | 544 |
Dec 20, 2024 | 76.63 | 77.78 | 76.58 | 77.86 | 77.86 | 25,714 |
Dec 19, 2024 | 77.51 | 77.98 | 77.27 | 77.42 | 77.42 | 2,087 |
Dec 18, 2024 | 79.86 | 79.86 | 79.23 | 79.34 | 79.34 | 19,396 |
Dec 17, 2024 | 79.54 | 79.64 | 79.35 | 79.28 | 79.28 | 272 |
Dec 16, 2024 | 80.51 | 80.51 | 79.51 | 79.92 | 79.92 | 9,514 |
Dec 13, 2024 | 80.40 | 80.44 | 80.08 | 79.99 | 79.99 | 413 |
Dec 12, 2024 | 80.44 | 80.66 | 80.33 | 80.54 | 80.54 | 509 |
Dec 11, 2024 | 80.52 | 80.66 | 80.21 | 80.66 | 80.66 | 15,815 |
Dec 10, 2024 | 80.77 | 80.89 | 80.49 | 80.53 | 80.53 | 2,713 |
Dec 9, 2024 | 81.95 | 82.18 | 81.49 | 81.19 | 81.19 | 9,789 |
Dec 6, 2024 | 81.69 | 82.00 | 81.61 | 81.80 | 81.80 | 6,087 |
Dec 5, 2024 | 81.66 | 81.76 | 81.63 | 81.79 | 81.79 | 3,492 |
Dec 4, 2024 | 81.23 | 81.43 | 81.05 | 81.39 | 81.39 | 4,935 |
Dec 3, 2024 | 81.09 | 81.14 | 80.85 | 80.90 | 80.90 | 2,734 |
Dec 2, 2024 | 80.66 | 80.99 | 80.01 | 80.88 | 80.88 | 5,968 |
Nov 29, 2024 | 80.54 | 80.78 | 80.36 | 80.72 | 80.72 | 7,092 |
Nov 28, 2024 | 80.46 | 80.46 | 80.46 | 80.40 | 80.40 | 2,850 |
Nov 27, 2024 | 80.52 | 80.52 | 80.03 | 80.07 | 80.07 | 5,073 |
Nov 26, 2024 | 80.35 | 80.56 | 79.93 | 80.19 | 80.19 | 16,581 |
Nov 25, 2024 | 80.77 | 80.77 | 80.14 | 80.28 | 80.28 | 298 |
Nov 22, 2024 | 79.72 | 79.82 | 79.46 | 79.56 | 79.56 | 2,105 |
Nov 21, 2024 | 79.02 | 79.28 | 78.42 | 79.32 | 79.32 | 3,326 |
Nov 20, 2024 | 78.88 | 78.89 | 78.06 | 78.04 | 78.04 | 5,416 |
Nov 19, 2024 | 78.93 | 79.27 | 78.17 | 78.54 | 78.54 | 27,484 |
Nov 18, 2024 | 79.00 | 79.00 | 78.33 | 78.69 | 78.69 | 63,398 |
Nov 15, 2024 | 78.93 | 78.93 | 78.27 | 78.54 | 78.54 | 9,852 |
Nov 14, 2024 | 79.78 | 79.78 | 79.54 | 79.65 | 79.65 | 64,636 |
Nov 13, 2024 | 79.85 | 79.86 | 79.49 | 79.78 | 79.78 | 3,260 |
Nov 12, 2024 | 80.43 | 80.43 | 79.80 | 79.72 | 79.72 | 661 |
Nov 11, 2024 | 80.16 | 80.34 | 79.91 | 80.22 | 80.22 | 1,513 |
Nov 8, 2024 | 79.55 | 79.62 | 79.33 | 79.71 | 79.71 | 3,077 |
Nov 7, 2024 | 79.10 | 79.40 | 79.06 | 79.36 | 79.36 | 2,300 |
Nov 6, 2024 | 79.23 | 79.35 | 78.22 | 78.40 | 78.40 | 25,217 |
Nov 5, 2024 | 76.95 | 77.55 | 76.35 | 77.48 | 77.48 | 2,641 |
Nov 4, 2024 | 76.88 | 77.37 | 76.88 | 76.93 | 76.93 | 27 |
Nov 1, 2024 | 76.39 | 77.03 | 76.39 | 76.96 | 76.96 | 1,376 |
Oct 31, 2024 | 77.36 | 77.36 | 76.30 | 76.46 | 76.46 | 1,619 |
Oct 30, 2024 | 77.68 | 77.68 | 77.22 | 77.49 | 77.49 | 126 |
Oct 29, 2024 | 77.89 | 77.95 | 77.49 | 77.79 | 77.79 | 1,362 |
Oct 28, 2024 | 77.84 | 78.05 | 77.58 | 77.58 | 77.58 | 5,940 |
Oct 25, 2024 | 77.79 | 78.09 | 77.79 | 77.64 | 77.64 | 168 |
Oct 24, 2024 | 77.45 | 78.10 | 77.30 | 77.64 | 77.64 | 2,925 |
Oct 23, 2024 | 77.72 | 77.75 | 77.44 | 77.40 | 77.40 | 9,495 |
Oct 22, 2024 | 78.25 | 78.33 | 77.90 | 77.89 | 77.89 | 433 |
Oct 21, 2024 | 78.84 | 79.01 | 78.30 | 78.17 | 78.17 | 7,313 |
Oct 18, 2024 | 78.79 | 79.00 | 78.76 | 78.88 | 78.88 | 11,184 |
Oct 17, 2024 | 79.28 | 79.43 | 78.95 | 79.01 | 79.01 | 5,884 |
Oct 16, 2024 | 78.48 | 78.78 | 78.43 | 78.78 | 78.78 | 7,899 |
Oct 15, 2024 | 79.25 | 79.56 | 78.87 | 78.85 | 78.85 | 3,768 |
Oct 14, 2024 | 78.48 | 78.72 | 78.48 | 78.97 | 78.97 | 3,580 |
Oct 11, 2024 | 77.87 | 78.55 | 77.87 | 78.46 | 78.46 | 794 |
Oct 10, 2024 | 77.81 | 77.82 | 77.68 | 77.89 | 77.89 | 8 |
Oct 9, 2024 | 77.46 | 77.95 | 77.46 | 78.00 | 78.00 | 631 |
Oct 8, 2024 | 77.31 | 77.49 | 77.15 | 77.54 | 77.54 | 2,920 |
Oct 7, 2024 | 77.39 | 77.60 | 76.94 | 77.23 | 77.23 | 2,997 |
Oct 4, 2024 | 76.85 | 77.31 | 76.85 | 76.87 | 76.87 | 3,547 |
Oct 3, 2024 | 77.36 | 77.36 | 76.74 | 76.67 | 76.67 | 1,707 |
Oct 2, 2024 | 77.15 | 77.15 | 76.79 | 77.28 | 77.28 | 131 |
Oct 1, 2024 | 78.29 | 78.41 | 77.00 | 77.15 | 77.15 | 1,754 |
Sep 30, 2024 | 77.92 | 78.37 | 77.77 | 77.77 | 77.77 | 1,817 |
Sep 27, 2024 | 78.28 | 78.36 | 77.95 | 78.22 | 78.22 | 19,828 |
Sep 26, 2024 | 78.25 | 78.37 | 77.85 | 77.85 | 77.85 | 4,597 |
Sep 25, 2024 | 77.40 | 77.76 | 77.37 | 77.54 | 77.54 | 516,472 |
Sep 24, 2024 | 77.39 | 77.73 | 77.31 | 77.39 | 77.39 | 532 |
Sep 23, 2024 | 77.09 | 77.59 | 77.00 | 77.26 | 77.26 | 2,501 |
Sep 20, 2024 | 76.96 | 77.68 | 76.83 | 76.86 | 76.86 | 129 |
Sep 19, 2024 | 77.13 | 77.52 | 77.08 | 77.43 | 77.43 | 6,289 |
Sep 18, 2024 | 76.40 | 76.45 | 76.20 | 76.21 | 76.21 | 3,962 |
Sep 17, 2024 | 76.27 | 76.70 | 76.27 | 76.64 | 76.64 | 24 |
Sep 16, 2024 | 75.83 | 76.46 | 75.83 | 76.18 | 76.18 | 256 |
Sep 13, 2024 | 75.65 | 76.04 | 75.64 | 76.00 | 76.00 | 1,056 |
Sep 12, 2024 | 75.10 | 75.21 | 74.98 | 75.03 | 75.03 | 456 |
Sep 11, 2024 | 74.31 | 74.31 | 73.28 | 73.56 | 73.56 | 1,298 |
Sep 10, 2024 | 73.96 | 74.23 | 73.81 | 73.98 | 73.98 | 1,464 |
Sep 9, 2024 | 73.74 | 74.18 | 73.74 | 73.99 | 73.99 | 903 |
Sep 6, 2024 | 74.00 | 74.47 | 73.43 | 73.43 | 73.43 | 479 |
Sep 5, 2024 | 74.83 | 75.07 | 74.80 | 74.28 | 74.28 | 776 |
Sep 4, 2024 | 74.72 | 74.94 | 74.70 | 74.98 | 74.98 | 4,256 |
Sep 3, 2024 | 76.81 | 76.85 | 75.69 | 75.68 | 75.68 | 396 |
Sep 2, 2024 | 76.47 | 76.67 | 76.19 | 76.55 | 76.55 | 1,081 |
Aug 30, 2024 | 76.45 | 76.57 | 76.45 | 76.13 | 76.13 | 305 |
Aug 29, 2024 | 76.23 | 76.34 | 76.21 | 76.39 | 76.39 | 1,058 |
Aug 28, 2024 | 76.26 | 76.40 | 76.18 | 76.07 | 76.07 | 1,712 |
Aug 27, 2024 | 76.13 | 76.24 | 75.93 | 76.22 | 76.22 | 4,137 |
Aug 23, 2024 | 75.67 | 76.42 | 75.67 | 76.38 | 76.38 | 1,541 |
Aug 22, 2024 | 75.89 | 76.01 | 75.74 | 75.56 | 75.56 | 2,876 |
Aug 21, 2024 | 75.47 | 75.61 | 75.47 | 75.64 | 75.64 | 1,518 |
Aug 20, 2024 | 75.41 | 75.50 | 75.29 | 75.11 | 75.11 | 740 |
Aug 19, 2024 | 74.60 | 75.05 | 74.60 | 75.00 | 75.00 | 559 |
Aug 16, 2024 | 74.54 | 74.61 | 74.19 | 74.29 | 74.29 | 2,122 |
Aug 15, 2024 | 73.13 | 74.26 | 73.13 | 74.12 | 74.12 | 2,199 |
Aug 14, 2024 | 72.58 | 72.58 | 72.58 | 72.82 | 72.82 | 244 |
Aug 13, 2024 | 71.65 | 71.93 | 71.65 | 72.12 | 72.12 | 471 |
Aug 12, 2024 | 71.49 | 71.55 | 71.02 | 71.32 | 71.32 | 2,050 |
Aug 9, 2024 | 71.09 | 71.30 | 70.95 | 71.14 | 71.14 | 975 |
Aug 8, 2024 | 69.46 | 70.08 | 69.43 | 70.63 | 70.63 | 4,145 |
Aug 7, 2024 | 70.37 | 70.89 | 70.22 | 70.78 | 70.78 | 3,758 |
Aug 6, 2024 | 69.70 | 70.07 | 69.17 | 69.69 | 69.69 | 1,846 |
Aug 5, 2024 | 69.24 | 69.77 | 67.91 | 69.18 | 69.18 | 34,026 |
Aug 2, 2024 | 72.14 | 72.35 | 71.60 | 70.61 | 70.61 | 14,994 |
Aug 1, 2024 | 74.26 | 74.49 | 73.49 | 73.21 | 73.21 | 3,864 |
Jul 31, 2024 | 74.33 | 74.65 | 74.24 | 74.62 | 74.62 | 5,577 |
Jul 30, 2024 | 73.79 | 73.93 | 73.79 | 73.56 | 73.56 | 4,408 |
Jul 29, 2024 | 74.26 | 74.55 | 73.74 | 73.74 | 73.74 | 4,802 |
Jul 26, 2024 | 73.24 | 73.77 | 73.08 | 73.68 | 73.68 | 4,896 |
Jul 25, 2024 | 72.85 | 73.26 | 72.85 | 73.26 | 73.26 | 2,330 |
Jul 24, 2024 | 74.35 | 74.35 | 73.72 | 73.72 | 73.72 | 205 |
Jul 23, 2024 | 74.79 | 74.97 | 74.61 | 74.79 | 74.79 | 20,215 |
Jul 22, 2024 | 74.19 | 74.65 | 74.19 | 74.57 | 74.57 | 4,940 |
Jul 19, 2024 | 74.80 | 74.80 | 74.20 | 74.07 | 74.07 | 260,088 |
Jul 18, 2024 | 75.42 | 75.65 | 75.10 | 74.83 | 74.83 | 7,024 |
Jul 17, 2024 | 75.74 | 75.79 | 75.34 | 75.32 | 75.32 | 5,328 |
Jul 16, 2024 | 75.21 | 75.70 | 75.21 | 75.81 | 75.81 | 4,750 |
Jul 15, 2024 | 75.56 | 75.56 | 75.36 | 75.61 | 75.61 | 1,475 |
Jul 12, 2024 | 75.58 | 75.61 | 75.58 | 75.60 | 75.60 | 1,200 |
Jul 11, 2024 | 74.97 | 74.97 | 74.87 | 74.96 | 74.96 | 202 |
Jul 10, 2024 | 74.35 | 74.60 | 74.32 | 74.63 | 74.63 | 2,944 |
Jul 9, 2024 | 74.42 | 74.48 | 74.19 | 74.46 | 74.46 | 9,656 |
Jul 8, 2024 | 73.90 | 74.36 | 73.83 | 74.35 | 74.35 | 2,437 |
Jul 5, 2024 | 74.12 | 74.19 | 73.89 | 73.94 | 73.94 | 7,128 |
Jul 4, 2024 | 74.08 | 74.21 | 74.04 | 74.11 | 74.11 | 8,374 |
Jul 3, 2024 | 73.64 | 73.81 | 73.19 | 73.83 | 73.83 | 3,955 |
Jul 2, 2024 | 73.00 | 73.52 | 72.98 | 73.14 | 73.14 | 8,512 |
Jul 1, 2024 | 73.94 | 74.13 | 73.21 | 73.29 | 73.29 | 9,629 |
Jun 28, 2024 | 73.46 | 73.70 | 73.39 | 73.61 | 73.61 | 1,540 |
Jun 27, 2024 | 73.44 | 73.46 | 73.28 | 73.14 | 73.14 | 4,606 |
Jun 26, 2024 | 73.85 | 73.91 | 73.29 | 73.16 | 73.16 | 9,924 |
Jun 25, 2024 | 73.54 | 73.70 | 73.44 | 73.47 | 73.47 | 31,928 |
Jun 24, 2024 | 73.49 | 73.83 | 73.49 | 73.57 | 73.57 | 16,156 |
Jun 21, 2024 | 73.50 | 73.50 | 72.98 | 73.21 | 73.21 | 1,663 |
Jun 20, 2024 | 74.11 | 74.11 | 73.83 | 73.85 | 73.85 | 2,656 |
Jun 19, 2024 | 73.97 | 73.99 | 73.78 | 73.75 | 73.75 | 90,907 |
Jun 18, 2024 | 73.08 | 73.56 | 73.08 | 73.51 | 73.51 | 155,956 |
Jun 17, 2024 | 72.59 | 72.60 | 72.46 | 72.75 | 72.75 | 266 |
Jun 14, 2024 | 73.00 | 73.00 | 72.21 | 72.46 | 72.46 | 10,443 |
Jun 13, 2024 | 73.23 | 73.48 | 72.83 | 72.87 | 72.87 | 2,052 |
Jun 12, 2024 | 72.81 | 73.95 | 72.55 | 73.75 | 73.75 | 5,548 |
Jun 11, 2024 | 73.20 | 73.20 | 72.66 | 72.69 | 72.69 | 33 |
Jun 10, 2024 | 72.88 | 72.88 | 72.65 | 72.99 | 72.99 | 94 |
Jun 7, 2024 | 72.86 | 72.86 | 72.86 | 72.92 | 72.92 | 6 |
Jun 6, 2024 | 73.20 | 73.24 | 73.20 | 73.25 | 73.25 | 2,454 |
Jun 5, 2024 | 72.47 | 72.81 | 72.47 | 72.83 | 72.83 | 1,799 |
Jun 4, 2024 | 72.53 | 72.72 | 72.36 | 72.40 | 72.40 | 42,773 |
Jun 3, 2024 | 72.89 | 73.22 | 72.76 | 72.82 | 72.82 | 5,839 |
May 31, 2024 | 72.18 | 72.18 | 71.73 | 71.68 | 71.68 | 48 |
May 30, 2024 | 71.91 | 71.91 | 71.56 | 72.08 | 72.08 | 35 |
May 29, 2024 | 72.29 | 72.56 | 71.85 | 71.93 | 71.93 | 7,157 |
May 28, 2024 | 72.86 | 73.12 | 72.86 | 72.74 | 72.74 | 3,186 |
May 24, 2024 | 72.25 | 72.25 | 71.87 | 72.61 | 72.61 | 5 |
May 23, 2024 | 72.75 | 72.75 | 72.56 | 72.32 | 72.32 | 1,563 |
May 22, 2024 | 72.11 | 72.22 | 72.11 | 72.22 | 72.22 | 2,183 |
May 21, 2024 | 72.36 | 72.36 | 72.32 | 72.23 | 72.23 | 77 |
May 20, 2024 | 72.59 | 72.59 | 72.59 | 72.52 | 72.52 | - |
May 17, 2024 | 72.28 | 72.28 | 72.06 | 72.15 | 72.15 | 10 |
May 16, 2024 | 72.29 | 72.66 | 72.29 | 72.42 | 72.42 | 6,212 |
May 15, 2024 | 72.05 | 72.19 | 71.53 | 72.34 | 72.34 | 2,391 |
May 14, 2024 | 71.45 | 71.59 | 71.15 | 71.50 | 71.50 | 202 |
May 13, 2024 | 71.54 | 71.63 | 71.54 | 71.47 | 71.47 | - |
May 10, 2024 | 71.47 | 71.53 | 71.44 | 71.33 | 71.33 | 256 |
May 9, 2024 | 70.90 | 71.19 | 70.76 | 71.11 | 71.11 | 394 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
FBZ First Trust Brazil AlphaDEX Fund
11.01
+0.27%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.15
+0.02%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.86
+0.17%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.71
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%