LSE - Delayed Quote USD
iShares MSCI USA Islamic UCITS ETF USD (Dist) (ISDU.L)
69.96
+2.68
+(3.98%)
As of 3:29:26 PM 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 1, 2025 | 69.75 | 69.96 | 68.78 | 69.96 | 69.96 | 2,090 |
Apr 30, 2025 | 67.97 | 68.00 | 66.54 | 67.28 | 67.28 | 4,166 |
Apr 29, 2025 | 67.69 | 67.88 | 67.29 | 67.71 | 67.71 | 13,201 |
Apr 28, 2025 | 67.09 | 67.93 | 67.09 | 67.13 | 67.13 | 37,687 |
Apr 25, 2025 | 67.00 | 67.29 | 66.49 | 67.02 | 67.02 | 667 |
Apr 24, 2025 | 65.03 | 66.33 | 64.80 | 66.24 | 66.24 | 7,928 |
Apr 23, 2025 | 65.13 | 66.20 | 65.02 | 65.46 | 65.46 | 12,545 |
Apr 22, 2025 | 63.39 | 64.03 | 63.13 | 64.03 | 64.03 | 62,497 |
Apr 17, 2025 | 64.54 | 64.72 | 64.00 | 64.31 | 64.31 | 9,778 |
Apr 16, 2025 | 64.58 | 65.21 | 64.41 | 65.14 | 65.14 | 24,397 |
Apr 15, 2025 | 65.43 | 65.97 | 65.28 | 65.63 | 65.63 | 23,372 |
Apr 14, 2025 | 65.61 | 66.17 | 65.30 | 65.33 | 65.33 | 8,640 |
Apr 11, 2025 | 64.48 | 64.66 | 63.35 | 63.71 | 63.71 | 6,230 |
Apr 10, 2025 | 66.30 | 66.45 | 63.78 | 63.84 | 63.84 | 5,641 |
Apr 9, 2025 | 60.37 | 61.42 | 59.34 | 60.92 | 60.92 | 13,765 |
Apr 8, 2025 | 62.54 | 63.83 | 62.17 | 62.92 | 62.92 | 37,047 |
Apr 7, 2025 | 59.31 | 62.57 | 58.94 | 60.49 | 60.49 | 74,557 |
Apr 4, 2025 | 65.81 | 65.85 | 62.53 | 63.34 | 63.34 | 33,653 |
Apr 3, 2025 | 67.02 | 71.25 | 66.10 | 66.43 | 66.43 | 9,074 |
Apr 2, 2025 | 68.25 | 68.72 | 67.44 | 68.72 | 68.72 | 12,972 |
Apr 1, 2025 | 68.08 | 68.47 | 67.72 | 68.44 | 68.44 | 47,247 |
Mar 31, 2025 | 67.44 | 67.72 | 66.75 | 67.33 | 67.33 | 11,483 |
Mar 28, 2025 | 69.08 | 69.48 | 68.14 | 68.14 | 68.14 | 17,774 |
Mar 27, 2025 | 69.65 | 69.91 | 69.21 | 69.74 | 69.74 | 2,212 |
Mar 26, 2025 | 70.33 | 70.49 | 69.83 | 69.84 | 69.84 | 10,413 |
Mar 25, 2025 | 70.10 | 70.35 | 69.94 | 70.08 | 70.08 | 38,304 |
Mar 24, 2025 | 69.62 | 70.07 | 69.30 | 69.97 | 69.97 | 24,528 |
Mar 21, 2025 | 68.43 | 68.57 | 67.84 | 68.33 | 68.33 | 30,817 |
Mar 20, 2025 | 69.12 | 69.15 | 68.21 | 68.50 | 68.50 | 78,856 |
Mar 19, 2025 | 68.00 | 68.66 | 67.95 | 68.60 | 68.60 | 2,109 |
Mar 18, 2025 | 68.63 | 68.64 | 67.75 | 67.97 | 67.97 | 1,480 |
Mar 17, 2025 | 67.76 | 68.75 | 67.76 | 68.39 | 68.39 | 31,445 |
Mar 14, 2025 | 67.23 | 68.17 | 67.18 | 68.02 | 68.02 | 4,758 |
Mar 13, 2025 | 67.27 | 67.83 | 66.84 | 67.05 | 67.05 | 39,525 |
Mar 12, 2025 | 67.53 | 68.27 | 67.07 | 67.81 | 67.81 | 97,822 |
Mar 11, 2025 | 67.61 | 67.83 | 66.92 | 67.13 | 67.13 | 16,085 |
Mar 10, 2025 | 69.10 | 69.20 | 67.99 | 67.99 | 67.99 | 9,858 |
Mar 7, 2025 | 69.35 | 69.50 | 68.54 | 68.62 | 68.62 | 3,985 |
Mar 6, 2025 | 70.07 | 70.13 | 69.41 | 70.00 | 70.00 | 13,879 |
Mar 5, 2025 | 69.66 | 69.94 | 69.07 | 69.19 | 69.19 | 12,824 |
Mar 4, 2025 | 69.96 | 70.12 | 68.43 | 68.60 | 68.60 | 11,098 |
Mar 3, 2025 | 71.44 | 71.84 | 71.00 | 71.22 | 71.22 | 16,472 |
Feb 28, 2025 | 70.43 | 70.77 | 69.97 | 70.36 | 70.36 | 18,781 |
Feb 27, 2025 | 71.65 | 71.95 | 71.43 | 71.35 | 71.35 | 1,048 |
Feb 26, 2025 | 71.73 | 72.05 | 71.66 | 72.01 | 72.01 | 3,719 |
Feb 25, 2025 | 72.36 | 72.55 | 71.27 | 71.28 | 71.28 | 7,929 |
Feb 24, 2025 | 73.28 | 73.51 | 72.30 | 72.74 | 72.74 | 802 |
Feb 21, 2025 | 74.45 | 74.67 | 73.91 | 73.78 | 73.78 | 375 |
Feb 20, 2025 | 74.43 | 74.81 | 74.00 | 74.31 | 74.31 | 1,964 |
Feb 19, 2025 | 74.11 | 74.34 | 73.97 | 74.17 | 74.17 | 2,882 |
Feb 18, 2025 | 73.86 | 74.12 | 73.60 | 73.82 | 73.82 | 872 |
Feb 17, 2025 | 73.60 | 73.82 | 73.52 | 73.72 | 73.72 | 32,234 |
Feb 14, 2025 | 73.95 | 74.23 | 73.39 | 73.51 | 73.51 | 1,439 |
Feb 13, 2025 | 73.12 | 75.47 | 72.83 | 73.41 | 73.41 | 3,128 |
Feb 12, 2025 | 73.26 | 73.53 | 72.37 | 72.79 | 72.79 | 7,707 |
Feb 11, 2025 | 73.46 | 73.68 | 73.36 | 73.47 | 73.47 | 5,581 |
Feb 10, 2025 | 73.31 | 73.86 | 73.31 | 73.73 | 73.73 | 7,570 |
Feb 7, 2025 | 74.04 | 76.68 | 73.53 | 73.53 | 73.53 | 1,365 |
Feb 6, 2025 | 74.19 | 74.34 | 73.89 | 73.95 | 73.95 | 1,140 |
Feb 5, 2025 | 73.76 | 74.01 | 73.67 | 73.90 | 73.90 | 11,608 |
Feb 4, 2025 | 73.46 | 74.04 | 73.21 | 73.97 | 73.97 | 15,787 |
Feb 3, 2025 | 73.18 | 73.86 | 72.85 | 73.62 | 73.62 | 3,090 |
Jan 31, 2025 | 75.10 | 75.50 | 74.75 | 75.07 | 75.07 | 1,625 |
Jan 30, 2025 | 75.07 | 75.17 | 74.41 | 74.56 | 74.56 | 12,487 |
Jan 29, 2025 | 76.08 | 76.08 | 75.46 | 75.46 | 75.46 | 16,496 |
Jan 28, 2025 | 75.49 | 75.89 | 75.09 | 75.59 | 75.59 | 7,217 |
Jan 27, 2025 | 75.41 | 75.73 | 74.11 | 75.25 | 75.25 | 27,369 |
Jan 24, 2025 | 77.02 | 77.12 | 76.84 | 77.05 | 77.05 | 1,398 |
Jan 23, 2025 | 76.81 | 77.07 | 76.55 | 76.73 | 76.73 | 4,065 |
Jan 22, 2025 | 76.32 | 77.05 | 76.13 | 77.05 | 77.05 | 5,153 |
Jan 21, 2025 | 76.04 | 76.33 | 75.53 | 75.89 | 75.89 | 16,504 |
Jan 20, 2025 | 75.87 | 76.32 | 75.53 | 76.03 | 76.03 | 12,864 |
Jan 17, 2025 | 75.04 | 75.88 | 74.92 | 75.90 | 75.90 | 6,431 |
Jan 16, 2025 | 75.26 | 75.59 | 74.79 | 75.09 | 75.09 | 854 |
Jan 15, 2025 | 73.40 | 74.85 | 73.37 | 74.68 | 74.68 | 4,274 |
Jan 14, 2025 | 73.60 | 73.71 | 73.33 | 73.33 | 73.33 | 1,496 |
Jan 13, 2025 | 72.93 | 72.93 | 72.21 | 72.57 | 72.57 | 3,302 |
Jan 10, 2025 | 73.77 | 73.77 | 72.68 | 72.69 | 72.69 | 1,102 |
Jan 9, 2025 | 73.39 | 73.84 | 73.39 | 73.53 | 73.53 | 3,768 |
Jan 8, 2025 | 73.68 | 73.87 | 73.28 | 73.53 | 73.53 | 3,349 |
Jan 7, 2025 | 74.17 | 74.53 | 74.02 | 74.07 | 74.07 | 471 |
Jan 6, 2025 | 74.06 | 74.86 | 74.03 | 74.75 | 74.75 | 2,488 |
Jan 3, 2025 | 72.93 | 73.33 | 72.81 | 73.39 | 73.39 | 2,096 |
Jan 2, 2025 | 73.65 | 76.31 | 72.82 | 73.04 | 73.04 | 28,378 |
Dec 31, 2024 | 73.47 | 73.90 | 73.46 | 73.80 | 73.80 | 9,698 |
Dec 30, 2024 | 74.31 | 74.60 | 73.17 | 73.59 | 73.59 | 3,510 |
Dec 27, 2024 | 75.80 | 75.80 | 74.39 | 74.54 | 74.54 | 4,373 |
Dec 24, 2024 | 74.72 | 74.78 | 74.54 | 74.72 | 74.72 | 424 |
Dec 23, 2024 | 74.70 | 74.80 | 74.03 | 74.30 | 74.30 | 1,054 |
Dec 20, 2024 | 73.94 | 74.60 | 73.16 | 74.97 | 74.97 | 12,741 |
Dec 19, 2024 | 74.84 | 75.40 | 74.58 | 74.79 | 74.79 | 2,980 |
Dec 18, 2024 | 77.52 | 77.63 | 76.89 | 77.53 | 77.53 | 28,518 |
Dec 17, 2024 | 77.43 | 77.59 | 77.31 | 77.50 | 77.50 | 17,018 |
Dec 16, 2024 | 77.01 | 77.41 | 76.94 | 77.41 | 77.41 | 1,831 |
Dec 13, 2024 | 77.07 | 77.31 | 76.80 | 76.94 | 76.94 | 15,765 |
Dec 12, 2024 | 77.32 | 77.66 | 77.16 | 77.51 | 77.51 | 87,674 |
Dec 11, 2024 | 76.78 | 77.35 | 76.73 | 77.33 | 77.33 | 566 |
Dec 10, 2024 | 76.95 | 77.26 | 76.82 | 77.17 | 77.17 | 2,436 |
Dec 9, 2024 | 77.38 | 77.47 | 77.03 | 77.13 | 77.13 | 2,060 |
Dec 6, 2024 | 76.99 | 77.28 | 76.84 | 77.15 | 77.15 | 628 |
Dec 5, 2024 | 77.36 | 77.36 | 76.84 | 76.90 | 76.90 | 3,062 |
Dec 4, 2024 | 76.70 | 76.92 | 76.65 | 76.89 | 76.89 | 2,603 |
Dec 3, 2024 | 76.51 | 76.85 | 76.26 | 76.29 | 76.29 | 15,374 |
Dec 2, 2024 | 75.92 | 76.43 | 75.90 | 76.36 | 76.36 | 38,731 |
Nov 29, 2024 | 75.59 | 75.90 | 75.56 | 75.86 | 75.86 | 14,927 |
Nov 28, 2024 | 75.49 | 75.66 | 75.43 | 75.58 | 75.58 | 5,934 |
Nov 27, 2024 | 76.16 | 76.20 | 75.63 | 75.67 | 75.67 | 2,065 |
Nov 26, 2024 | 75.75 | 76.10 | 75.69 | 76.03 | 76.03 | 17,224 |
Nov 25, 2024 | 76.18 | 76.51 | 76.05 | 76.11 | 76.11 | 3,233 |
Nov 22, 2024 | 75.13 | 75.58 | 74.85 | 75.48 | 75.48 | 677 |
Nov 21, 2024 | 74.52 | 75.24 | 74.44 | 75.29 | 75.29 | 8,450 |
Nov 20, 2024 | 74.75 | 74.86 | 73.98 | 73.96 | 73.96 | 9,236 |
Nov 19, 2024 | 74.61 | 74.69 | 73.72 | 74.31 | 74.31 | 11,666 |
Nov 18, 2024 | 74.30 | 74.68 | 74.17 | 74.60 | 74.60 | 14,106 |
Nov 15, 2024 | 74.43 | 74.64 | 74.03 | 74.07 | 74.07 | 38,471 |
Nov 14, 2024 | 0.3247 Dividend | |||||
Nov 14, 2024 | 75.41 | 75.52 | 75.00 | 75.15 | 75.15 | 4,700 |
Nov 13, 2024 | 75.35 | 75.76 | 75.22 | 75.75 | 75.43 | 18,038 |
Nov 12, 2024 | 76.18 | 76.21 | 75.61 | 75.68 | 75.36 | 78,566 |
Nov 11, 2024 | 76.03 | 76.31 | 75.65 | 76.10 | 75.77 | 2,730 |
Nov 8, 2024 | 75.30 | 75.53 | 74.99 | 75.49 | 75.17 | 2,672 |
Nov 7, 2024 | 74.59 | 75.05 | 74.42 | 75.04 | 74.72 | 2,270 |
Nov 6, 2024 | 74.20 | 74.59 | 73.82 | 74.14 | 73.82 | 42,625 |
Nov 5, 2024 | 71.87 | 72.32 | 71.80 | 72.33 | 72.02 | 805 |
Nov 4, 2024 | 72.13 | 72.13 | 71.43 | 71.74 | 71.43 | 3,428 |
Nov 1, 2024 | 71.94 | 72.33 | 71.48 | 72.08 | 71.77 | 9,835 |
Oct 31, 2024 | 72.37 | 72.63 | 71.46 | 71.64 | 71.34 | 2,264 |
Oct 30, 2024 | 73.63 | 73.90 | 73.31 | 73.67 | 73.35 | 741 |
Oct 29, 2024 | 73.53 | 73.66 | 73.14 | 73.46 | 73.15 | 3,038 |
Oct 28, 2024 | 74.20 | 74.21 | 73.61 | 73.68 | 73.36 | 3,084 |
Oct 25, 2024 | 73.27 | 73.97 | 73.18 | 73.85 | 73.53 | 1,908 |
Oct 24, 2024 | 72.96 | 73.33 | 72.90 | 73.16 | 72.85 | 495 |
Oct 23, 2024 | 72.89 | 72.98 | 72.60 | 72.60 | 72.29 | 1,831 |
Oct 22, 2024 | 73.08 | 73.08 | 72.53 | 72.82 | 72.51 | 319 |
Oct 21, 2024 | 73.07 | 73.41 | 72.47 | 72.46 | 72.15 | 2,276 |
Oct 18, 2024 | 72.99 | 73.25 | 72.82 | 73.11 | 72.79 | 502 |
Oct 17, 2024 | 72.91 | 73.46 | 72.88 | 73.08 | 72.77 | 6,279 |
Oct 16, 2024 | 72.91 | 73.08 | 72.63 | 72.87 | 72.56 | 2,281 |
Oct 15, 2024 | 73.47 | 73.76 | 73.11 | 73.14 | 72.83 | 832 |
Oct 14, 2024 | 73.04 | 73.45 | 72.77 | 73.32 | 73.00 | 789 |
Oct 11, 2024 | 72.92 | 73.16 | 72.70 | 73.03 | 72.71 | 6,919 |
Oct 10, 2024 | 73.12 | 73.17 | 72.77 | 73.01 | 72.70 | 1,087 |
Oct 9, 2024 | 72.67 | 73.10 | 72.56 | 73.09 | 72.78 | 1,915 |
Oct 8, 2024 | 72.45 | 72.69 | 72.18 | 72.61 | 72.30 | 766 |
Oct 7, 2024 | 73.11 | 73.40 | 72.80 | 72.88 | 72.57 | 4,215 |
Oct 4, 2024 | 72.58 | 73.33 | 72.58 | 72.79 | 72.48 | 943 |
Oct 3, 2024 | 72.68 | 72.93 | 72.36 | 72.59 | 72.28 | 3,727 |
Oct 2, 2024 | 72.85 | 73.09 | 72.52 | 72.97 | 72.66 | 3,883 |
Oct 1, 2024 | 73.74 | 73.93 | 72.75 | 72.91 | 72.60 | 2,255 |
Sep 30, 2024 | 73.56 | 73.87 | 73.29 | 73.37 | 73.06 | 1,918 |
Sep 27, 2024 | 73.50 | 74.10 | 73.35 | 73.83 | 73.52 | 2,054 |
Sep 26, 2024 | 74.18 | 74.18 | 73.35 | 73.39 | 73.07 | 2,800 |
Sep 25, 2024 | 73.30 | 79.39 | 73.26 | 73.42 | 73.11 | 9,237 |
Sep 24, 2024 | 73.67 | 73.90 | 73.26 | 73.51 | 73.19 | 1,425 |
Sep 23, 2024 | 73.24 | 73.51 | 73.04 | 73.46 | 73.15 | 461 |
Sep 20, 2024 | 73.38 | 73.50 | 72.89 | 72.76 | 72.45 | 777 |
Sep 19, 2024 | 72.73 | 73.43 | 72.73 | 73.43 | 73.12 | 3,476 |
Sep 18, 2024 | 72.47 | 72.50 | 71.99 | 72.00 | 71.69 | 7,322 |
Sep 17, 2024 | 72.22 | 72.72 | 72.22 | 72.61 | 72.30 | 2,233 |
Sep 16, 2024 | 71.76 | 72.11 | 71.64 | 71.78 | 71.47 | 431 |
Sep 13, 2024 | 71.23 | 71.78 | 71.23 | 71.62 | 71.31 | 8,114 |
Sep 12, 2024 | 71.04 | 71.16 | 70.62 | 70.75 | 70.45 | 1,219 |
Sep 11, 2024 | 70.14 | 70.41 | 69.12 | 69.41 | 69.11 | 778 |
Sep 10, 2024 | 69.57 | 70.27 | 69.57 | 70.13 | 69.83 | 2,352 |
Sep 9, 2024 | 69.24 | 69.80 | 69.16 | 69.69 | 69.39 | 875 |
Sep 6, 2024 | 70.27 | 70.33 | 69.17 | 69.19 | 68.89 | 2,390 |
Sep 5, 2024 | 70.19 | 70.60 | 69.97 | 69.99 | 69.69 | 1,591 |
Sep 4, 2024 | 70.01 | 70.47 | 69.99 | 70.47 | 70.17 | 5,302 |
Sep 3, 2024 | 71.77 | 77.54 | 70.88 | 70.88 | 70.58 | 13,608 |
Sep 2, 2024 | 71.69 | 71.88 | 71.52 | 71.80 | 71.49 | 4,075 |
Aug 30, 2024 | 71.27 | 71.56 | 70.99 | 71.19 | 70.88 | 301 |
Aug 29, 2024 | 70.72 | 71.60 | 70.72 | 71.60 | 71.29 | 1,166 |
Aug 28, 2024 | 71.21 | 71.26 | 70.80 | 70.57 | 70.27 | 5,998 |
Aug 27, 2024 | 71.28 | 71.58 | 70.99 | 70.99 | 70.68 | 3,162 |
Aug 23, 2024 | 71.19 | 71.53 | 71.16 | 71.40 | 71.09 | 565 |
Aug 22, 2024 | 71.81 | 72.02 | 71.66 | 71.32 | 71.01 | 599 |
Aug 21, 2024 | 71.54 | 71.91 | 71.51 | 71.69 | 71.39 | 7,625 |
Aug 20, 2024 | 71.71 | 71.89 | 71.45 | 71.39 | 71.09 | 3,592 |
Aug 19, 2024 | 70.84 | 71.40 | 70.76 | 71.30 | 70.99 | 5,537 |
Aug 16, 2024 | 71.21 | 71.26 | 70.63 | 70.76 | 70.46 | 4,309 |
Aug 15, 2024 | 69.93 | 70.83 | 69.81 | 70.83 | 70.53 | 1,255 |
Aug 14, 2024 | 69.60 | 69.76 | 69.47 | 69.65 | 69.35 | 9,571 |
Aug 13, 2024 | 68.87 | 69.30 | 68.71 | 69.30 | 69.00 | 950 |
Aug 12, 2024 | 68.89 | 69.07 | 68.50 | 68.56 | 68.27 | 36,970 |
Aug 9, 2024 | 68.60 | 68.95 | 68.37 | 68.64 | 68.34 | 9,534 |
Aug 8, 2024 | 67.34 | 68.48 | 66.88 | 68.37 | 68.08 | 76,537 |
Aug 7, 2024 | 68.05 | 68.94 | 67.87 | 68.64 | 68.35 | 16,327 |
Aug 6, 2024 | 67.99 | 68.25 | 67.47 | 67.85 | 67.56 | 4,444 |
Aug 5, 2024 | 67.31 | 68.99 | 66.15 | 67.63 | 67.34 | 85,020 |
Aug 2, 2024 | 70.06 | 70.33 | 68.44 | 68.53 | 68.24 | 1,417 |
Aug 1, 2024 | 71.76 | 72.08 | 71.05 | 71.00 | 70.70 | 59,214 |
Jul 31, 2024 | 71.39 | 71.93 | 71.30 | 71.90 | 71.59 | 107,876 |
Jul 30, 2024 | 71.73 | 71.84 | 71.21 | 71.14 | 70.83 | 11,860 |
Jul 29, 2024 | 71.93 | 71.97 | 71.46 | 71.46 | 71.15 | 30,507 |
Jul 26, 2024 | 71.00 | 71.33 | 70.93 | 71.21 | 70.90 | 9,305 |
Jul 25, 2024 | 71.11 | 71.18 | 70.74 | 71.18 | 70.87 | 4,850 |
Jul 24, 2024 | 72.20 | 72.52 | 71.38 | 71.36 | 71.05 | 1,225 |
Jul 23, 2024 | 73.02 | 73.30 | 72.89 | 73.14 | 72.83 | 28,343 |
Jul 22, 2024 | 72.48 | 73.01 | 72.45 | 72.67 | 72.36 | 13,858 |
Jul 19, 2024 | 73.00 | 73.11 | 72.38 | 72.31 | 72.00 | 25,735 |
Jul 18, 2024 | 73.55 | 73.74 | 73.31 | 73.31 | 72.99 | 37,333 |
Jul 17, 2024 | 73.93 | 73.97 | 73.64 | 73.61 | 73.29 | 19,690 |
Jul 16, 2024 | 73.99 | 74.09 | 73.70 | 73.97 | 73.65 | 3,112 |
Jul 15, 2024 | 74.06 | 74.52 | 73.88 | 74.32 | 74.00 | 47,696 |
Jul 12, 2024 | 73.27 | 73.90 | 73.23 | 73.90 | 73.59 | 3,697 |
Jul 11, 2024 | 73.96 | 74.22 | 73.82 | 73.65 | 73.34 | 1,265 |
Jul 10, 2024 | 73.20 | 73.33 | 73.20 | 73.43 | 73.11 | 1,566 |
Jul 9, 2024 | 73.72 | 73.77 | 73.26 | 73.30 | 72.99 | 2,022 |
Jul 8, 2024 | 73.55 | 73.65 | 73.18 | 73.50 | 73.18 | 42,692 |
Jul 5, 2024 | 73.25 | 73.35 | 73.08 | 73.32 | 73.00 | 9,821 |
Jul 4, 2024 | 73.10 | 73.33 | 73.03 | 73.09 | 72.78 | 3,459 |
Jul 3, 2024 | 72.69 | 73.08 | 72.58 | 72.91 | 72.60 | 85,947 |
Jul 2, 2024 | 71.81 | 72.34 | 71.60 | 72.34 | 72.03 | 18,581 |
Jul 1, 2024 | 71.90 | 71.91 | 71.57 | 71.74 | 71.43 | 37,814 |
Jun 28, 2024 | 71.98 | 72.31 | 71.88 | 72.07 | 71.76 | 4,012 |
Jun 27, 2024 | 71.57 | 71.85 | 71.34 | 71.74 | 71.43 | 17,943 |
Jun 26, 2024 | 71.49 | 71.61 | 71.25 | 71.48 | 71.17 | 9,278 |
Jun 25, 2024 | 71.60 | 71.69 | 71.33 | 71.42 | 71.11 | 2,126 |
Jun 24, 2024 | 71.43 | 71.76 | 71.35 | 71.73 | 71.42 | 11,859 |
Jun 21, 2024 | 71.11 | 71.24 | 71.00 | 71.20 | 70.89 | 7,491 |
Jun 20, 2024 | 71.01 | 71.19 | 70.83 | 71.10 | 70.80 | 12,011 |
Jun 19, 2024 | 70.86 | 76.42 | 70.75 | 70.84 | 70.54 | 16,220 |
Jun 18, 2024 | 70.89 | 70.95 | 70.74 | 70.76 | 70.46 | 15,576 |
Jun 17, 2024 | 70.25 | 70.40 | 69.97 | 70.40 | 70.10 | 6,174 |
Jun 14, 2024 | 70.41 | 70.45 | 70.10 | 70.16 | 69.86 | 8,188 |
Jun 13, 2024 | 70.63 | 70.79 | 70.26 | 70.33 | 70.03 | 5,880 |
Jun 12, 2024 | 69.92 | 70.49 | 69.84 | 70.50 | 70.20 | 830 |
Jun 11, 2024 | 69.79 | 69.83 | 69.22 | 69.49 | 69.19 | 11,550 |
Jun 10, 2024 | 69.63 | 69.69 | 68.99 | 69.74 | 69.44 | 18,769 |
Jun 7, 2024 | 69.77 | 69.81 | 69.36 | 69.73 | 69.43 | 4,020 |
Jun 6, 2024 | 69.53 | 69.62 | 69.45 | 69.49 | 69.19 | 4,003 |
Jun 5, 2024 | 68.89 | 69.25 | 68.80 | 69.21 | 68.91 | 2,245 |
Jun 4, 2024 | 68.85 | 68.90 | 68.45 | 68.50 | 68.21 | 5,118 |
Jun 3, 2024 | 69.68 | 69.72 | 68.85 | 68.85 | 68.55 | 7,842 |
May 31, 2024 | 68.83 | 69.14 | 68.33 | 68.27 | 67.98 | 3,434 |
May 30, 2024 | 69.30 | 69.57 | 68.89 | 69.06 | 68.76 | 17,298 |
May 29, 2024 | 70.21 | 70.30 | 69.98 | 70.04 | 69.73 | 10,550 |
May 28, 2024 | 70.82 | 71.00 | 70.39 | 70.61 | 70.30 | 26,166 |
May 24, 2024 | 70.53 | 70.88 | 70.40 | 70.85 | 70.55 | 3,661 |
May 23, 2024 | 71.55 | 71.81 | 70.98 | 71.14 | 70.84 | 3,398 |
May 22, 2024 | 71.43 | 71.54 | 71.39 | 71.48 | 71.17 | 1,280 |
May 21, 2024 | 71.20 | 71.42 | 71.09 | 71.42 | 71.11 | 8,185 |
May 20, 2024 | 71.08 | 71.34 | 71.02 | 71.34 | 71.03 | 5,805 |
May 17, 2024 | 70.88 | 71.00 | 70.78 | 70.91 | 70.61 | 5,906 |
May 16, 2024 | 0.3428 Dividend | |||||
May 16, 2024 | 71.14 | 71.20 | 70.97 | 71.14 | 70.84 | 1,782 |
May 15, 2024 | 70.54 | 70.97 | 70.51 | 71.07 | 70.43 | 5,984 |
May 14, 2024 | 70.10 | 70.28 | 69.96 | 70.28 | 69.64 | 4,900 |
May 13, 2024 | 70.26 | 70.46 | 70.09 | 70.18 | 69.54 | 38,197 |
May 10, 2024 | 70.15 | 70.36 | 70.00 | 70.05 | 69.41 | 405 |
May 9, 2024 | 69.53 | 69.92 | 69.44 | 69.89 | 69.25 | 773 |
May 8, 2024 | 69.72 | 69.81 | 69.25 | 69.76 | 69.13 | 1,608 |
May 7, 2024 | 69.94 | 69.99 | 69.80 | 69.95 | 69.31 | 2,049 |
May 3, 2024 | 68.36 | 69.21 | 68.24 | 68.92 | 68.29 | 22,815 |
May 2, 2024 | 68.34 | 68.51 | 67.95 | 68.04 | 67.42 | 13,457 |
May 1, 2024 | 68.00 | 68.24 | 67.75 | 68.05 | 67.43 | 5,721 |
Related Tickers
QLD ProShares Ultra QQQ
92.24
+4.13%
BLCN Siren Nasdaq NexGen Economy ETF
20.45
+3.49%
IYW iShares U.S. Technology ETF
147.39
+3.19%
VGT Vanguard Information Technology Index Fund ETF Shares
565.55
+2.93%
FTEC Fidelity MSCI Information Technology Index ETF
168.17
+2.91%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.16
+2.95%
IGM iShares Expanded Tech Sector ETF
95.29
+2.89%
IXN iShares Global Tech ETF
79.08
+2.86%
BLOK Amplify Transformational Data Sharing ETF
41.29
+2.76%
XLK The Technology Select Sector SPDR Fund
215.50
+2.63%
ILCG iShares Morningstar Growth ETF
84.77
+2.54%
MGK Vanguard Mega Cap Growth Index Fund
323.58
+2.59%
PKB Invesco Building & Construction ETF
71.84
+2.47%
NULG Nuveen ESG Large-Cap Growth ETF
82.59
+2.42%
IETC iShares U.S. Tech Independence Focused ETF
80.47
+2.38%
VUG Vanguard Growth Index Fund ETF Shares
387.40
+2.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
83.13
+2.39%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.50
+2.37%
FTXN First Trust Nasdaq Oil & Gas ETF
26.23
+2.30%
XSD SPDR S&P Semiconductor ETF
197.51
+2.36%
ONEQ Fidelity Nasdaq Composite Index ETF
70.26
+2.34%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.66
+2.32%
IWF iShares Russell 1000 Growth ETF
375.06
+2.25%
UTES Virtus Reaves Utilities ETF
68.35
+2.40%
SCHG Schwab U.S. Large-Cap Growth ETF
25.97
+2.14%
IVW iShares S&P 500 Growth ETF
96.66
+2.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.17
+2.18%
IUSG iShares Core S&P U.S. Growth ETF
132.39
+2.10%
IWY iShares Russell Top 200 Growth ETF
218.63
+2.09%
XLG Invesco S&P 500 Top 50 ETF
46.72
+2.05%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.70
+2.07%
QQQ Invesco QQQ Trust
485.30
+2.07%
TMFC Motley Fool 100 Index ETF
57.73
+1.96%
SPHB Invesco S&P 500 High Beta ETF
80.72
+1.96%
PAVE Global X U.S. Infrastructure Development ETF
39.12
+1.93%
SPMO Invesco S&P 500 Momentum ETF
96.45
+1.99%
FCOM Fidelity MSCI Communication Services Index ETF
56.63
+1.94%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.40
+2.01%
OEF iShares S&P 100 ETF
273.73
+1.84%
IXP iShares Global Comm Services ETF
99.64
+1.83%
VDE Vanguard Energy Index Fund ETF Shares
113.97
+1.83%
VOX Vanguard Communication Services Index Fund ETF Shares
149.34
+1.81%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.91
+1.85%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.23
+1.77%
FENY Fidelity MSCI Energy Index ETF
22.45
+1.72%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.67
+1.70%
USMC Principal U.S. Mega-Cap ETF
57.68
+1.70%
MGC Vanguard Mega Cap Index Fund
203.56
+1.63%
GRPM Invesco S&P MidCap 400 GARP ETF
101.86
+1.62%
MTUM iShares MSCI USA Momentum Factor ETF
213.18
+1.69%
AIQ Global X Artificial Intelligence & Technology ETF
37.50
+1.71%
XLE The Energy Select Sector SPDR Fund
81.77
+1.58%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.35
+1.59%
SMH VanEck Semiconductor ETF
214.63
+1.59%
VV Vanguard Large Cap Index Fund
259.22
+1.54%
SPLG SPDR Portfolio S&P 500 ETF
66.19
+1.51%
FVAL Fidelity Value Factor ETF
58.97
+1.53%
IOO iShares Global 100 ETF
97.61
+1.53%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.88
+1.61%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.78
+1.54%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.95
+1.50%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.47
+1.68%
VOO Vanguard S&P 500 ETF
517.22
+1.47%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
252.60
+1.49%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.43
+1.47%
IFRA iShares U.S. Infrastructure ETF
45.91
+1.51%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.17
+1.46%
DXJ WisdomTree Japan Hedged Equity Fund
110.27
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
330.34
+1.46%
SPY SPDR S&P 500 ETF
562.72
+1.48%
IYY iShares Dow Jones U.S. ETF
136.94
+1.44%
IWP iShares Russell Mid-Cap Growth ETF
123.06
+1.46%
XMMO Invesco S&P MidCap Momentum ETF
116.88
+1.34%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.09
+1.42%
SCHX Schwab U.S. Large-Cap ETF
22.24
+1.41%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.21
+1.41%
IJK iShares S&P Mid-Cap 400 Growth ETF
84.14
+1.41%
PBUS Invesco MSCI USA ETF
56.46
+1.47%
DUSA Davis Select U.S. Equity ETF
42.51
+1.41%
XHB SPDR S&P Homebuilders ETF
96.02
+1.39%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.31
+1.44%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.99
+1.38%
IWB iShares Russell 1000 ETF
308.94
+1.40%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.79
+1.49%
MLPX Global X MLP & Energy Infrastructure ETF
60.98
+1.38%
VONE Vanguard Russell 1000 Index Fund ETF Shares
255.59
+1.37%
QGRO American Century U.S. Quality Growth ETF
98.61
+1.37%
FV First Trust Dorsey Wright Focus 5 ETF
54.78
+1.35%
XAR SPDR S&P Aerospace & Defense ETF
173.36
+1.40%
IXC iShares Global Energy ETF
37.59
+1.29%
IWL iShares Russell Top 200 ETF
138.30
+1.34%
LRGF iShares U.S. Equity Factor ETF
58.45
+1.33%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.24
+1.32%
ILCB iShares Morningstar U.S. Equity ETF
77.83
+1.31%
IVV iShares Core S&P 500 ETF
565.40
+1.33%
EWT iShares MSCI Taiwan ETF
48.08
+1.25%
PSI Invesco Semiconductors ETF
46.84
+1.28%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
120.12
+1.26%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.53
+1.26%
XLC The Communication Services Select Sector SPDR ETF Fund
96.69
+1.31%