LSE - Delayed Quote USD
iShares S&P 500 Consumer Staples Sector UCITS ETF USD (Acc) (IUCS.L)
9.48
+0.05
+(0.53%)
At close: April 17 at 4:35:09 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 |
---|---|---|---|---|---|---|
Apr 17, 2025 | 9.37 | 9.49 | 9.33 | 9.48 | 9.48 | 37,169 |
Apr 16, 2025 | 9.41 | 9.47 | 9.40 | 9.43 | 9.43 | 105,333 |
Apr 15, 2025 | 9.49 | 9.53 | 9.47 | 9.47 | 9.47 | 77,439 |
Apr 14, 2025 | 9.36 | 9.47 | 9.35 | 9.47 | 9.47 | 250,323 |
Apr 11, 2025 | 9.25 | 9.30 | 9.20 | 9.22 | 9.22 | 279,223 |
Apr 10, 2025 | 9.23 | 9.31 | 9.11 | 9.18 | 9.18 | 839,650 |
Apr 9, 2025 | 8.82 | 8.90 | 8.68 | 8.86 | 8.86 | 766,329 |
Apr 8, 2025 | 9.02 | 9.15 | 9.01 | 9.06 | 9.06 | 116,536 |
Apr 7, 2025 | 8.86 | 9.15 | 8.78 | 8.85 | 8.85 | 535,249 |
Apr 4, 2025 | 9.46 | 9.52 | 9.27 | 9.27 | 9.27 | 633,496 |
Apr 3, 2025 | 9.28 | 9.57 | 9.19 | 9.52 | 9.52 | 110,200 |
Apr 2, 2025 | 9.44 | 9.46 | 9.38 | 9.46 | 9.46 | 99,752 |
Apr 1, 2025 | 9.41 | 9.44 | 9.38 | 9.43 | 9.43 | 479,260 |
Mar 31, 2025 | 9.27 | 9.39 | 9.23 | 9.37 | 9.37 | 109,330 |
Mar 28, 2025 | 9.30 | 9.32 | 9.26 | 9.28 | 9.28 | 196,479 |
Mar 27, 2025 | 9.23 | 9.30 | 9.20 | 9.29 | 9.29 | 24,117 |
Mar 26, 2025 | 9.08 | 9.18 | 9.08 | 9.16 | 9.16 | 5,546 |
Mar 25, 2025 | 9.18 | 9.18 | 9.07 | 9.07 | 9.07 | 98,940 |
Mar 24, 2025 | 9.15 | 9.16 | 9.12 | 9.15 | 9.15 | 110,016 |
Mar 21, 2025 | 9.12 | 9.12 | 9.07 | 9.10 | 9.10 | 21,595 |
Mar 20, 2025 | 9.18 | 9.21 | 9.10 | 9.12 | 9.12 | 360,337 |
Mar 19, 2025 | 9.14 | 9.16 | 9.11 | 9.13 | 9.13 | 504,770 |
Mar 18, 2025 | 9.30 | 9.30 | 9.18 | 9.19 | 9.19 | 34,958 |
Mar 17, 2025 | 9.10 | 9.24 | 9.08 | 9.23 | 9.23 | 163,588 |
Mar 14, 2025 | 9.08 | 9.13 | 9.07 | 9.09 | 9.09 | 164,783 |
Mar 13, 2025 | 9.15 | 9.17 | 9.09 | 9.09 | 9.09 | 172,028 |
Mar 12, 2025 | 9.36 | 9.37 | 9.16 | 9.20 | 9.20 | 374,346 |
Mar 11, 2025 | 9.43 | 9.52 | 9.35 | 9.36 | 9.36 | 310,070 |
Mar 10, 2025 | 9.51 | 9.63 | 9.47 | 9.54 | 9.54 | 104,901 |
Mar 7, 2025 | 9.57 | 9.58 | 9.51 | 9.54 | 9.54 | 248,679 |
Mar 6, 2025 | 9.54 | 9.59 | 9.51 | 9.59 | 9.59 | 246,222 |
Mar 5, 2025 | 9.52 | 9.59 | 9.48 | 9.55 | 9.55 | 184,533 |
Mar 4, 2025 | 9.71 | 9.79 | 9.66 | 9.67 | 9.67 | 147,013 |
Mar 3, 2025 | 9.63 | 9.74 | 9.62 | 9.70 | 9.70 | 49,101 |
Feb 28, 2025 | 9.57 | 9.61 | 9.55 | 9.56 | 9.56 | 357,497 |
Feb 27, 2025 | 9.57 | 9.59 | 9.51 | 9.57 | 9.57 | 871,726 |
Feb 26, 2025 | 9.70 | 9.70 | 9.59 | 9.59 | 9.59 | 82,139 |
Feb 25, 2025 | 9.56 | 9.73 | 9.55 | 9.70 | 9.70 | 87,895 |
Feb 24, 2025 | 9.62 | 9.62 | 9.50 | 9.55 | 9.55 | 15,029 |
Feb 21, 2025 | 9.44 | 9.47 | 9.41 | 9.48 | 9.48 | 15,660 |
Feb 20, 2025 | 9.52 | 9.55 | 9.37 | 9.43 | 9.43 | 218,251 |
Feb 19, 2025 | 9.45 | 9.52 | 9.44 | 9.49 | 9.49 | 102,425 |
Feb 18, 2025 | 9.47 | 9.48 | 9.37 | 9.43 | 9.43 | 52,064 |
Feb 17, 2025 | 9.45 | 9.50 | 9.42 | 9.48 | 9.48 | 22,932 |
Feb 14, 2025 | 9.58 | 9.61 | 9.48 | 9.50 | 9.50 | 31,606 |
Feb 13, 2025 | 9.46 | 9.52 | 9.45 | 9.51 | 9.51 | 98,761 |
Feb 12, 2025 | 9.43 | 9.46 | 9.38 | 9.43 | 9.43 | 96,725 |
Feb 11, 2025 | 9.35 | 9.41 | 9.33 | 9.37 | 9.37 | 24,639 |
Feb 10, 2025 | 9.27 | 9.31 | 9.27 | 9.30 | 9.30 | 8,783 |
Feb 7, 2025 | 9.32 | 9.34 | 9.28 | 9.28 | 9.28 | 14,052 |
Feb 6, 2025 | 9.24 | 9.39 | 9.23 | 9.29 | 9.29 | 77,499 |
Feb 5, 2025 | 9.12 | 9.19 | 9.12 | 9.19 | 9.19 | 31,358 |
Feb 4, 2025 | 9.22 | 9.25 | 9.11 | 9.15 | 9.15 | 305,013 |
Feb 3, 2025 | 9.05 | 9.19 | 9.02 | 9.18 | 9.18 | 115,903 |
Jan 31, 2025 | 9.22 | 9.22 | 9.13 | 9.18 | 9.18 | 18,090 |
Jan 30, 2025 | 9.12 | 9.18 | 9.12 | 9.17 | 9.17 | 52,517 |
Jan 29, 2025 | 9.13 | 9.15 | 9.00 | 9.13 | 9.13 | 14,439 |
Jan 28, 2025 | 9.19 | 9.23 | 9.15 | 9.15 | 9.15 | 41,337 |
Jan 27, 2025 | 9.01 | 9.12 | 8.95 | 9.12 | 9.12 | 135,474 |
Jan 24, 2025 | 8.91 | 8.97 | 8.90 | 8.96 | 8.96 | 36,044 |
Jan 23, 2025 | 8.90 | 8.92 | 8.84 | 8.88 | 8.88 | 106,620 |
Jan 22, 2025 | 8.90 | 8.96 | 8.89 | 8.92 | 8.92 | 637,946 |
Jan 21, 2025 | 8.92 | 8.94 | 8.87 | 8.94 | 8.94 | 1,494,551 |
Jan 20, 2025 | 8.88 | 8.91 | 8.84 | 8.88 | 8.88 | 9,804 |
Jan 17, 2025 | 8.81 | 8.85 | 8.79 | 8.86 | 8.86 | 28,024 |
Jan 16, 2025 | 8.76 | 8.79 | 8.69 | 8.75 | 8.75 | 2,405,494 |
Jan 15, 2025 | 8.76 | 8.83 | 8.73 | 8.73 | 8.73 | 1,902,623 |
Jan 14, 2025 | 8.76 | 8.77 | 8.73 | 8.73 | 8.73 | 124,167 |
Jan 13, 2025 | 8.75 | 8.77 | 8.72 | 8.73 | 8.73 | 897,914 |
Jan 10, 2025 | 8.89 | 8.91 | 8.75 | 8.75 | 8.75 | 944,454 |
Jan 9, 2025 | 8.87 | 8.90 | 8.85 | 8.88 | 8.88 | 25,041 |
Jan 8, 2025 | 8.83 | 8.85 | 8.78 | 8.82 | 8.82 | 106,028 |
Jan 7, 2025 | 8.84 | 8.90 | 8.82 | 8.83 | 8.83 | 535,097 |
Jan 6, 2025 | 8.94 | 8.97 | 8.88 | 8.91 | 8.91 | 24,891 |
Jan 3, 2025 | 8.93 | 8.97 | 8.90 | 8.96 | 8.96 | 28,090 |
Jan 2, 2025 | 8.99 | 9.02 | 8.94 | 8.96 | 8.96 | 60,333 |
Dec 31, 2024 | 8.95 | 8.98 | 8.92 | 8.96 | 8.96 | 4,898 |
Dec 30, 2024 | 9.05 | 9.09 | 8.92 | 8.95 | 8.95 | 112,335 |
Dec 27, 2024 | 9.22 | 9.23 | 9.04 | 9.06 | 9.06 | 455,606 |
Dec 24, 2024 | 9.04 | 9.04 | 8.99 | 9.02 | 9.02 | 24,795 |
Dec 23, 2024 | 9.09 | 9.10 | 8.94 | 8.94 | 8.94 | 543,262 |
Dec 20, 2024 | 9.09 | 9.11 | 9.01 | 9.10 | 9.10 | 622,058 |
Dec 19, 2024 | 9.15 | 9.17 | 9.09 | 9.11 | 9.11 | 65,122 |
Dec 18, 2024 | 9.28 | 9.28 | 9.18 | 9.24 | 9.24 | 26,438 |
Dec 17, 2024 | 9.27 | 9.30 | 9.25 | 9.27 | 9.27 | 34,083 |
Dec 16, 2024 | 9.31 | 9.35 | 9.29 | 9.34 | 9.34 | 94,505 |
Dec 13, 2024 | 9.35 | 9.35 | 9.25 | 9.36 | 9.36 | 78,097 |
Dec 12, 2024 | 9.30 | 9.36 | 9.30 | 9.36 | 9.36 | 16,573 |
Dec 11, 2024 | 9.37 | 9.42 | 9.35 | 9.41 | 9.41 | 228,253 |
Dec 10, 2024 | 9.33 | 9.37 | 9.28 | 9.37 | 9.37 | 556,430 |
Dec 9, 2024 | 9.35 | 9.39 | 9.31 | 9.34 | 9.34 | 57,823 |
Dec 6, 2024 | 9.40 | 9.45 | 9.39 | 9.42 | 9.42 | 24,094 |
Dec 5, 2024 | 9.40 | 9.40 | 9.35 | 9.38 | 9.38 | 342,742 |
Dec 4, 2024 | 9.38 | 9.39 | 9.29 | 9.35 | 9.35 | 123,180 |
Dec 3, 2024 | 9.43 | 9.45 | 9.36 | 9.38 | 9.38 | 93,383 |
Dec 2, 2024 | 9.43 | 9.45 | 9.36 | 9.41 | 9.41 | 821,999 |
Nov 29, 2024 | 9.39 | 9.41 | 9.38 | 9.40 | 9.40 | 598,194 |
Nov 28, 2024 | 9.39 | 9.41 | 9.36 | 9.39 | 9.39 | 15,628 |
Nov 27, 2024 | 9.39 | 9.44 | 9.36 | 9.42 | 9.42 | 69,013 |
Nov 26, 2024 | 9.33 | 9.36 | 9.30 | 9.34 | 9.34 | 24,326 |
Nov 25, 2024 | 9.30 | 9.36 | 9.28 | 9.29 | 9.29 | 66,101 |
Nov 22, 2024 | 9.18 | 9.29 | 9.17 | 9.27 | 9.27 | 39,488 |
Nov 21, 2024 | 9.12 | 9.18 | 9.06 | 9.18 | 9.18 | 16,435 |
Nov 20, 2024 | 9.11 | 9.13 | 8.99 | 9.03 | 9.03 | 504,211 |
Nov 19, 2024 | 9.10 | 9.13 | 9.04 | 9.10 | 9.10 | 414,057 |
Nov 18, 2024 | 8.99 | 9.07 | 8.98 | 9.05 | 9.05 | 559,921 |
Nov 15, 2024 | 9.07 | 9.07 | 9.01 | 9.02 | 9.02 | 1,403,567 |
Nov 14, 2024 | 9.12 | 9.13 | 9.08 | 9.12 | 9.12 | 442,621 |
Nov 13, 2024 | 9.07 | 9.08 | 9.05 | 9.08 | 9.08 | 29,890 |
Nov 12, 2024 | 9.00 | 9.10 | 9.00 | 9.07 | 9.07 | 11,247 |
Nov 11, 2024 | 9.10 | 9.17 | 9.09 | 9.10 | 9.10 | 11,358 |
Nov 8, 2024 | 8.98 | 9.09 | 8.97 | 9.09 | 9.09 | 123,320 |
Nov 7, 2024 | 8.95 | 9.03 | 8.93 | 9.01 | 9.01 | 162,386 |
Nov 6, 2024 | 9.20 | 9.23 | 8.94 | 8.96 | 8.96 | 34,821 |
Nov 5, 2024 | 9.06 | 9.08 | 9.00 | 9.06 | 9.06 | 107,529 |
Nov 4, 2024 | 9.06 | 9.06 | 8.98 | 9.01 | 9.01 | 190,691 |
Nov 1, 2024 | 9.00 | 9.05 | 9.00 | 9.03 | 9.03 | 197,270 |
Oct 31, 2024 | 9.03 | 9.06 | 9.00 | 9.04 | 9.04 | 2,997 |
Oct 30, 2024 | 9.06 | 9.07 | 9.02 | 9.06 | 9.06 | 24,518 |
Oct 29, 2024 | 9.14 | 9.15 | 9.06 | 9.08 | 9.08 | 37,499 |
Oct 28, 2024 | 9.11 | 9.19 | 9.10 | 9.14 | 9.14 | 23,123 |
Oct 25, 2024 | 9.20 | 9.23 | 9.17 | 9.18 | 9.18 | 5,434 |
Oct 24, 2024 | 9.23 | 9.26 | 9.19 | 9.19 | 9.19 | 18,897 |
Oct 23, 2024 | 9.23 | 9.25 | 9.18 | 9.19 | 9.19 | 85,019 |
Oct 22, 2024 | 9.10 | 9.19 | 9.10 | 9.19 | 9.19 | 23,454 |
Oct 21, 2024 | 9.22 | 9.28 | 9.13 | 9.13 | 9.13 | 52,486 |
Oct 18, 2024 | 9.19 | 9.22 | 9.14 | 9.22 | 9.22 | 114,942 |
Oct 17, 2024 | 9.23 | 9.25 | 9.18 | 9.20 | 9.20 | 35,671 |
Oct 16, 2024 | 9.23 | 9.27 | 9.18 | 9.19 | 9.19 | 333,814 |
Oct 15, 2024 | 9.22 | 9.30 | 9.20 | 9.27 | 9.27 | 8,704 |
Oct 14, 2024 | 9.13 | 9.17 | 9.13 | 9.16 | 9.16 | 4,517 |
Oct 11, 2024 | 9.11 | 9.14 | 9.08 | 9.12 | 9.12 | 51,965 |
Oct 10, 2024 | 9.15 | 9.18 | 9.11 | 9.12 | 9.12 | 17,252 |
Oct 9, 2024 | 9.05 | 9.14 | 9.05 | 9.14 | 9.14 | 68,757 |
Oct 8, 2024 | 9.02 | 9.05 | 9.00 | 9.05 | 9.05 | 181,228 |
Oct 7, 2024 | 9.11 | 9.13 | 9.05 | 9.05 | 9.05 | 2,111 |
Oct 4, 2024 | 9.10 | 9.13 | 9.07 | 9.10 | 9.10 | 217,051 |
Oct 3, 2024 | 9.17 | 9.19 | 9.10 | 9.11 | 9.11 | 10,022 |
Oct 2, 2024 | 9.22 | 9.27 | 9.15 | 9.17 | 9.17 | 31,515 |
Oct 1, 2024 | 9.27 | 9.31 | 9.23 | 9.26 | 9.26 | 52,037 |
Sep 30, 2024 | 9.27 | 9.31 | 9.24 | 9.25 | 9.25 | 593,374 |
Sep 27, 2024 | 9.29 | 9.31 | 9.23 | 9.30 | 9.30 | 10,988 |
Sep 26, 2024 | 9.28 | 9.31 | 9.24 | 9.26 | 9.26 | 33,670 |
Sep 25, 2024 | 9.28 | 9.28 | 9.25 | 9.27 | 9.27 | 5,510 |
Sep 24, 2024 | 9.32 | 9.32 | 9.27 | 9.28 | 9.28 | 245,424 |
Sep 23, 2024 | 9.25 | 9.32 | 9.22 | 9.32 | 9.32 | 112,390 |
Sep 20, 2024 | 9.20 | 9.22 | 9.19 | 9.20 | 9.20 | 128,205 |
Sep 19, 2024 | 9.27 | 9.32 | 9.19 | 9.19 | 9.19 | 13,971 |
Sep 18, 2024 | 9.31 | 9.32 | 9.28 | 9.30 | 9.30 | 21,354 |
Sep 17, 2024 | 9.42 | 9.44 | 9.35 | 9.37 | 9.37 | 270,324 |
Sep 16, 2024 | 9.35 | 9.42 | 9.35 | 9.35 | 9.35 | 698,353 |
Sep 13, 2024 | 9.30 | 9.35 | 9.29 | 9.35 | 9.35 | 28,758 |
Sep 12, 2024 | 9.26 | 9.27 | 9.23 | 9.24 | 9.24 | 100,212 |
Sep 11, 2024 | 9.31 | 9.34 | 9.16 | 9.19 | 9.19 | 37,715 |
Sep 10, 2024 | 9.45 | 9.45 | 9.31 | 9.35 | 9.35 | 744,633 |
Sep 9, 2024 | 9.26 | 9.33 | 9.24 | 9.31 | 9.31 | 19,506 |
Sep 6, 2024 | 9.27 | 9.33 | 9.25 | 9.26 | 9.26 | 99,291 |
Sep 5, 2024 | 9.35 | 9.35 | 9.24 | 9.24 | 9.24 | 3,766,182 |
Sep 4, 2024 | 9.27 | 9.31 | 9.24 | 9.31 | 9.31 | 207,477 |
Sep 3, 2024 | 9.21 | 9.28 | 9.18 | 9.27 | 9.27 | 273,708 |
Sep 2, 2024 | 9.19 | 9.23 | 9.16 | 9.19 | 9.19 | 45,339 |
Aug 30, 2024 | 9.13 | 9.17 | 9.11 | 9.14 | 9.14 | 11,711 |
Aug 29, 2024 | 9.18 | 9.20 | 9.11 | 9.13 | 9.13 | 758,224 |
Aug 28, 2024 | 9.22 | 9.24 | 9.19 | 9.20 | 9.20 | 63,218 |
Aug 27, 2024 | 9.19 | 9.22 | 9.14 | 9.19 | 9.19 | 61,054 |
Aug 23, 2024 | 9.13 | 9.15 | 9.07 | 9.09 | 9.09 | 15,424 |
Aug 22, 2024 | 9.09 | 9.15 | 9.08 | 9.10 | 9.10 | 191,937 |
Aug 21, 2024 | 9.07 | 9.15 | 9.03 | 9.10 | 9.10 | 4,282 |
Aug 20, 2024 | 8.99 | 9.04 | 8.98 | 9.02 | 9.02 | 36,276 |
Aug 19, 2024 | 8.99 | 9.02 | 8.96 | 8.98 | 8.98 | 38,545 |
Aug 16, 2024 | 8.96 | 8.96 | 8.93 | 8.96 | 8.96 | 65,417 |
Aug 15, 2024 | 8.88 | 9.00 | 8.84 | 8.94 | 8.94 | 379,359 |
Aug 14, 2024 | 8.87 | 8.87 | 8.81 | 8.86 | 8.86 | 41,001 |
Aug 13, 2024 | 8.80 | 8.85 | 8.75 | 8.77 | 8.77 | 144,151 |
Aug 12, 2024 | 8.82 | 8.85 | 8.78 | 8.78 | 8.78 | 20,202 |
Aug 9, 2024 | 8.82 | 8.83 | 8.78 | 8.80 | 8.80 | 17,234 |
Aug 8, 2024 | 8.73 | 8.81 | 8.68 | 8.81 | 8.81 | 24,261 |
Aug 7, 2024 | 8.73 | 8.85 | 8.71 | 8.84 | 8.84 | 196,297 |
Aug 6, 2024 | 8.71 | 8.81 | 8.66 | 8.78 | 8.78 | 73,501 |
Aug 5, 2024 | 8.77 | 8.95 | 8.65 | 8.70 | 8.70 | 219,761 |
Aug 2, 2024 | 8.81 | 8.90 | 8.70 | 8.71 | 8.71 | 122,467 |
Aug 1, 2024 | 8.70 | 8.74 | 8.67 | 8.71 | 8.71 | 35,720 |
Jul 31, 2024 | 8.69 | 8.73 | 8.65 | 8.69 | 8.69 | 378,358 |
Jul 30, 2024 | 8.76 | 8.80 | 8.63 | 8.66 | 8.66 | 101,533 |
Jul 29, 2024 | 8.78 | 8.79 | 8.69 | 8.72 | 8.72 | 8,487 |
Jul 26, 2024 | 8.73 | 8.74 | 8.63 | 8.73 | 8.73 | 29,670 |
Jul 25, 2024 | 8.71 | 8.79 | 8.66 | 8.73 | 8.73 | 42,197 |
Jul 24, 2024 | 8.67 | 8.73 | 8.61 | 8.63 | 8.63 | 74,926 |
Jul 23, 2024 | 8.70 | 8.73 | 8.68 | 8.69 | 8.69 | 10,904 |
Jul 22, 2024 | 8.70 | 8.73 | 8.67 | 8.68 | 8.68 | 29,024 |
Jul 19, 2024 | 8.77 | 8.78 | 8.72 | 8.72 | 8.72 | 444,444 |
Jul 18, 2024 | 8.79 | 8.81 | 8.74 | 8.80 | 8.80 | 34,696 |
Jul 17, 2024 | 8.64 | 8.75 | 8.62 | 8.72 | 8.72 | 15,742 |
Jul 16, 2024 | 8.57 | 8.61 | 8.55 | 8.60 | 8.60 | 11,993 |
Jul 15, 2024 | 8.62 | 8.65 | 8.59 | 8.61 | 8.61 | 17,286 |
Jul 12, 2024 | 8.59 | 8.65 | 8.58 | 8.64 | 8.64 | 62,721 |
Jul 11, 2024 | 8.66 | 8.68 | 8.56 | 8.58 | 8.58 | 1,702,596 |
Jul 10, 2024 | 8.58 | 8.60 | 8.55 | 8.57 | 8.57 | 1,420,430 |
Jul 9, 2024 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | 1,423,375 |
Jul 8, 2024 | 8.60 | 8.63 | 8.57 | 8.59 | 8.59 | 90,310 |
Jul 5, 2024 | 8.53 | 8.56 | 8.49 | 8.54 | 8.54 | 17,230 |
Jul 4, 2024 | 8.51 | 8.54 | 8.48 | 8.52 | 8.52 | 63,869 |
Jul 3, 2024 | 8.50 | 8.53 | 8.48 | 8.48 | 8.48 | 436,767 |
Jul 2, 2024 | 8.48 | 8.49 | 8.44 | 8.48 | 8.48 | 302,148 |
Jul 1, 2024 | 8.54 | 8.57 | 8.50 | 8.48 | 8.48 | 104,741 |
Jun 28, 2024 | 8.59 | 8.59 | 8.53 | 8.53 | 8.53 | 152,306 |
Jun 27, 2024 | 8.61 | 8.63 | 8.58 | 8.56 | 8.56 | 21,907 |
Jun 26, 2024 | 8.62 | 8.63 | 8.54 | 8.60 | 8.60 | 160,157 |
Jun 25, 2024 | 8.73 | 8.73 | 8.60 | 8.60 | 8.60 | 15,396 |
Jun 24, 2024 | 8.60 | 8.65 | 8.57 | 8.65 | 8.65 | 96,253 |
Jun 21, 2024 | 8.57 | 8.61 | 8.52 | 8.58 | 8.58 | 480,502 |
Jun 20, 2024 | 8.59 | 8.61 | 8.56 | 8.56 | 8.56 | 167,021 |
Jun 19, 2024 | 8.57 | 8.60 | 8.56 | 8.58 | 8.58 | 32,658 |
Jun 18, 2024 | 8.59 | 8.59 | 8.55 | 8.58 | 8.58 | 73,361 |
Jun 17, 2024 | 8.47 | 8.54 | 8.45 | 8.53 | 8.53 | 136,410 |
Jun 14, 2024 | 8.46 | 8.49 | 8.44 | 8.48 | 8.48 | 36,866 |
Jun 13, 2024 | 8.50 | 8.50 | 8.44 | 8.45 | 8.45 | 43,078 |
Jun 12, 2024 | 8.57 | 8.59 | 8.50 | 8.50 | 8.50 | 27,521 |
Jun 11, 2024 | 8.57 | 8.59 | 8.52 | 8.56 | 8.56 | 58,867 |
Jun 10, 2024 | 8.62 | 8.62 | 8.52 | 8.53 | 8.53 | 335,578 |
Jun 7, 2024 | 8.64 | 8.64 | 8.60 | 8.63 | 8.63 | 263,731 |
Jun 6, 2024 | 8.61 | 8.66 | 8.58 | 8.65 | 8.65 | 33,906 |
Jun 5, 2024 | 8.64 | 8.64 | 8.55 | 8.57 | 8.57 | 57,724 |
Jun 4, 2024 | 8.52 | 8.59 | 8.51 | 8.60 | 8.60 | 612,817 |
Jun 3, 2024 | 8.54 | 8.58 | 8.52 | 8.55 | 8.55 | 303,558 |
May 31, 2024 | 8.41 | 8.44 | 8.37 | 8.43 | 8.43 | 639,258 |
May 30, 2024 | 8.41 | 8.43 | 8.38 | 8.43 | 8.43 | 63,975 |
May 29, 2024 | 8.45 | 8.47 | 8.40 | 8.41 | 8.41 | 192,942 |
May 28, 2024 | 8.53 | 8.55 | 8.44 | 8.45 | 8.45 | 118,343 |
May 24, 2024 | 8.52 | 8.56 | 8.49 | 8.56 | 8.56 | 10,279 |
May 23, 2024 | 8.64 | 8.66 | 8.57 | 8.58 | 8.58 | 84,287 |
May 22, 2024 | 8.65 | 8.65 | 8.58 | 8.61 | 8.61 | 33,950 |
May 21, 2024 | 8.60 | 8.63 | 8.57 | 8.60 | 8.60 | 31,234 |
May 20, 2024 | 8.66 | 8.70 | 8.61 | 8.63 | 8.63 | 44,775 |
May 17, 2024 | 8.70 | 8.70 | 8.63 | 8.64 | 8.64 | 131,265 |
May 16, 2024 | 8.55 | 8.67 | 8.52 | 8.67 | 8.67 | 100,096 |
May 15, 2024 | 8.53 | 8.56 | 8.53 | 8.55 | 8.55 | 123,161 |
May 14, 2024 | 8.58 | 8.58 | 8.51 | 8.51 | 8.51 | 35,848 |
May 13, 2024 | 8.59 | 8.62 | 8.56 | 8.57 | 8.57 | 176,256 |
May 10, 2024 | 8.53 | 8.56 | 8.53 | 8.56 | 8.56 | 405,983 |
May 9, 2024 | 8.47 | 8.51 | 8.43 | 8.49 | 8.49 | 12,006 |
May 8, 2024 | 8.47 | 8.50 | 8.45 | 8.48 | 8.48 | 126,513 |
May 7, 2024 | 8.39 | 8.48 | 8.38 | 8.45 | 8.45 | 288,974 |
May 3, 2024 | 8.36 | 8.39 | 8.31 | 8.34 | 8.34 | 62,281 |
May 2, 2024 | 8.30 | 8.35 | 8.28 | 8.34 | 8.34 | 86,536 |
May 1, 2024 | 8.36 | 8.36 | 8.26 | 8.30 | 8.30 | 364,108 |
Apr 30, 2024 | 8.37 | 8.40 | 8.31 | 8.31 | 8.31 | 84,476 |
Apr 29, 2024 | 8.33 | 8.37 | 8.33 | 8.34 | 8.34 | 583,914 |
Apr 26, 2024 | 8.38 | 8.43 | 8.34 | 8.35 | 8.35 | 86,043 |
Apr 25, 2024 | 8.43 | 8.44 | 8.34 | 8.35 | 8.35 | 1,045,712 |
Apr 24, 2024 | 8.29 | 8.31 | 8.21 | 8.32 | 8.32 | 3,180,556 |
Apr 23, 2024 | 8.30 | 8.31 | 8.27 | 8.29 | 8.29 | 142,972 |
Apr 22, 2024 | 8.23 | 8.26 | 8.20 | 8.25 | 8.25 | 6,973 |
Apr 19, 2024 | 8.14 | 8.16 | 8.09 | 8.15 | 8.15 | 42,779 |
Apr 18, 2024 | 8.11 | 8.14 | 8.09 | 8.13 | 8.13 | 208,456 |
Apr 17, 2024 | 8.09 | 8.13 | 8.05 | 8.05 | 8.05 | 297,153 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%