LSE - Delayed Quote USD
iShares S&P 500 Financials Sector UCITS ETF USD (Acc) (IUFS.L)
13.66
-0.13
(-0.94%)
At close: April 17 at 4:35:12 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 | 13.72 | 13.74 | 13.55 | 13.66 | 13.66 | 136,982 |
Apr 16, 2025 | 13.76 | 13.82 | 13.65 | 13.80 | 13.80 | 1,600,984 |
Apr 15, 2025 | 13.76 | 13.95 | 13.72 | 13.91 | 13.91 | 972,532 |
Apr 14, 2025 | 13.69 | 13.86 | 13.64 | 13.77 | 13.77 | 146,582 |
Apr 11, 2025 | 13.52 | 13.56 | 13.25 | 13.31 | 13.31 | 252,383 |
Apr 10, 2025 | 13.79 | 13.86 | 13.35 | 13.35 | 13.35 | 1,437,047 |
Apr 9, 2025 | 12.77 | 12.90 | 12.49 | 12.66 | 12.66 | 271,032 |
Apr 8, 2025 | 13.09 | 13.45 | 13.02 | 13.21 | 13.21 | 6,993,815 |
Apr 7, 2025 | 12.18 | 12.99 | 12.12 | 12.69 | 12.69 | 1,267,981 |
Apr 4, 2025 | 13.78 | 13.83 | 13.00 | 13.11 | 13.11 | 8,902,891 |
Apr 3, 2025 | 14.16 | 14.22 | 13.94 | 14.01 | 14.01 | 358,573 |
Apr 2, 2025 | 14.48 | 14.58 | 14.36 | 14.59 | 14.59 | 160,972 |
Apr 1, 2025 | 14.51 | 14.56 | 14.35 | 14.51 | 14.51 | 1,319,791 |
Mar 31, 2025 | 14.26 | 14.38 | 14.19 | 14.35 | 14.35 | 202,133 |
Mar 28, 2025 | 14.57 | 14.68 | 14.35 | 14.35 | 14.35 | 311,625 |
Mar 27, 2025 | 14.72 | 14.72 | 14.53 | 14.67 | 14.67 | 60,447 |
Mar 26, 2025 | 14.78 | 14.83 | 14.66 | 14.70 | 14.70 | 65,746 |
Mar 25, 2025 | 14.61 | 14.72 | 14.60 | 14.65 | 14.65 | 104,045 |
Mar 24, 2025 | 14.41 | 14.63 | 14.41 | 14.61 | 14.61 | 60,479 |
Mar 21, 2025 | 14.39 | 14.43 | 14.28 | 14.36 | 14.36 | 191,068 |
Mar 20, 2025 | 14.41 | 14.51 | 14.31 | 14.45 | 14.45 | 471,175 |
Mar 19, 2025 | 14.23 | 14.38 | 14.20 | 14.34 | 14.34 | 328,688 |
Mar 18, 2025 | 14.24 | 14.31 | 14.19 | 14.24 | 14.24 | 442,905 |
Mar 17, 2025 | 14.00 | 14.23 | 13.98 | 14.20 | 14.20 | 135,928 |
Mar 14, 2025 | 13.85 | 14.09 | 13.85 | 14.02 | 14.02 | 185,992 |
Mar 13, 2025 | 13.79 | 13.95 | 13.79 | 13.82 | 13.82 | 316,685 |
Mar 12, 2025 | 13.88 | 14.05 | 13.73 | 13.88 | 13.88 | 671,848 |
Mar 11, 2025 | 14.02 | 14.07 | 13.74 | 13.84 | 13.84 | 246,238 |
Mar 10, 2025 | 14.19 | 14.23 | 13.97 | 14.03 | 14.03 | 692,731 |
Mar 7, 2025 | 14.39 | 14.45 | 14.04 | 14.06 | 14.06 | 374,728 |
Mar 6, 2025 | 14.56 | 14.59 | 14.27 | 14.47 | 14.47 | 567,539 |
Mar 5, 2025 | 14.57 | 14.66 | 14.41 | 14.41 | 14.41 | 946,214 |
Mar 4, 2025 | 15.06 | 15.09 | 14.45 | 14.45 | 14.45 | 493,004 |
Mar 3, 2025 | 15.22 | 15.29 | 15.16 | 15.19 | 15.19 | 208,212 |
Feb 28, 2025 | 14.91 | 15.02 | 14.88 | 14.96 | 14.96 | 336,319 |
Feb 27, 2025 | 14.87 | 15.05 | 14.80 | 14.98 | 14.98 | 924,141 |
Feb 26, 2025 | 14.81 | 14.91 | 14.80 | 14.85 | 14.85 | 277,458 |
Feb 25, 2025 | 14.81 | 14.90 | 14.63 | 14.63 | 14.63 | 254,604 |
Feb 24, 2025 | 14.85 | 14.93 | 14.74 | 14.85 | 14.85 | 879,354 |
Feb 21, 2025 | 14.94 | 14.98 | 14.90 | 14.94 | 14.94 | 961,675 |
Feb 20, 2025 | 15.13 | 15.16 | 14.84 | 14.86 | 14.86 | 218,651 |
Feb 19, 2025 | 15.16 | 15.21 | 15.09 | 15.13 | 15.13 | 491,367 |
Feb 18, 2025 | 15.10 | 15.14 | 15.05 | 15.09 | 15.09 | 1,559,831 |
Feb 17, 2025 | 15.06 | 15.11 | 15.00 | 15.10 | 15.10 | 22,553 |
Feb 14, 2025 | 15.06 | 15.11 | 14.99 | 15.07 | 15.07 | 133,863 |
Feb 13, 2025 | 14.91 | 14.98 | 14.90 | 14.94 | 14.94 | 382,482 |
Feb 12, 2025 | 14.98 | 15.02 | 14.80 | 14.82 | 14.82 | 154,921 |
Feb 11, 2025 | 14.93 | 14.94 | 14.84 | 14.88 | 14.88 | 99,754 |
Feb 10, 2025 | 15.11 | 15.12 | 14.90 | 14.90 | 14.90 | 105,248 |
Feb 7, 2025 | 15.15 | 15.20 | 15.06 | 15.10 | 15.10 | 181,712 |
Feb 6, 2025 | 15.06 | 15.14 | 15.03 | 15.14 | 15.14 | 121,372 |
Feb 5, 2025 | 14.84 | 14.97 | 14.83 | 14.94 | 14.94 | 267,348 |
Feb 4, 2025 | 14.93 | 14.94 | 14.81 | 14.91 | 14.91 | 1,181,613 |
Feb 3, 2025 | 14.77 | 14.90 | 14.68 | 14.89 | 14.89 | 197,764 |
Jan 31, 2025 | 15.10 | 15.10 | 15.02 | 15.06 | 15.06 | 256,884 |
Jan 30, 2025 | 14.99 | 15.07 | 14.98 | 15.07 | 15.07 | 378,701 |
Jan 29, 2025 | 14.90 | 15.03 | 14.88 | 15.00 | 15.00 | 187,852 |
Jan 28, 2025 | 14.89 | 14.99 | 14.85 | 14.91 | 14.91 | 183,026 |
Jan 27, 2025 | 14.72 | 14.85 | 14.65 | 14.82 | 14.82 | 206,594 |
Jan 24, 2025 | 14.76 | 14.80 | 14.70 | 14.78 | 14.78 | 204,610 |
Jan 23, 2025 | 14.67 | 14.76 | 14.66 | 14.73 | 14.73 | 1,056,343 |
Jan 22, 2025 | 14.69 | 14.73 | 14.61 | 14.63 | 14.63 | 611,468 |
Jan 21, 2025 | 14.70 | 14.74 | 14.62 | 14.72 | 14.72 | 1,020,841 |
Jan 20, 2025 | 14.63 | 14.74 | 14.58 | 14.70 | 14.70 | 123,923 |
Jan 17, 2025 | 14.51 | 14.59 | 14.48 | 14.57 | 14.57 | 408,761 |
Jan 16, 2025 | 14.50 | 14.50 | 14.38 | 14.44 | 14.44 | 578,283 |
Jan 15, 2025 | 14.02 | 14.38 | 14.02 | 14.31 | 14.31 | 1,012,080 |
Jan 14, 2025 | 13.85 | 13.97 | 13.85 | 13.92 | 13.92 | 1,386,736 |
Jan 13, 2025 | 13.71 | 13.81 | 13.65 | 13.78 | 13.78 | 111,113 |
Jan 10, 2025 | 14.06 | 14.10 | 13.75 | 13.75 | 13.75 | 341,489 |
Jan 9, 2025 | 14.06 | 14.11 | 14.02 | 14.06 | 14.06 | 44,643 |
Jan 8, 2025 | 14.07 | 14.10 | 13.97 | 14.06 | 14.06 | 398,046 |
Jan 7, 2025 | 14.07 | 14.16 | 14.00 | 14.14 | 14.14 | 178,322 |
Jan 6, 2025 | 14.14 | 14.23 | 14.11 | 14.22 | 14.22 | 63,462 |
Jan 3, 2025 | 14.05 | 14.11 | 13.98 | 14.08 | 14.08 | 1,104,221 |
Jan 2, 2025 | 14.19 | 14.19 | 14.05 | 14.10 | 14.10 | 526,006 |
Dec 31, 2024 | 14.06 | 14.12 | 14.03 | 14.09 | 14.09 | 2,383 |
Dec 30, 2024 | 14.13 | 14.17 | 13.91 | 14.05 | 14.05 | 71,640 |
Dec 27, 2024 | 14.19 | 14.32 | 14.16 | 14.19 | 14.19 | 1,520,931 |
Dec 24, 2024 | 14.06 | 14.13 | 14.05 | 14.07 | 14.07 | 7,549 |
Dec 23, 2024 | 14.10 | 14.10 | 13.93 | 13.99 | 13.99 | 64,545 |
Dec 20, 2024 | 13.85 | 14.09 | 13.77 | 14.09 | 14.09 | 188,001 |
Dec 19, 2024 | 13.83 | 14.05 | 13.80 | 13.94 | 13.94 | 213,259 |
Dec 18, 2024 | 14.25 | 14.27 | 14.20 | 14.24 | 14.24 | 149,170 |
Dec 17, 2024 | 14.30 | 14.33 | 14.19 | 14.23 | 14.23 | 482,561 |
Dec 16, 2024 | 14.35 | 14.38 | 14.30 | 14.32 | 14.32 | 345,398 |
Dec 13, 2024 | 14.41 | 14.47 | 14.32 | 14.38 | 14.38 | 555,932 |
Dec 12, 2024 | 14.40 | 14.48 | 14.40 | 14.43 | 14.43 | 850,212 |
Dec 11, 2024 | 14.40 | 14.53 | 14.35 | 14.40 | 14.40 | 204,850 |
Dec 10, 2024 | 14.43 | 14.46 | 14.31 | 14.44 | 14.44 | 135,391 |
Dec 9, 2024 | 14.60 | 14.66 | 14.46 | 14.49 | 14.49 | 111,000 |
Dec 6, 2024 | 14.60 | 14.67 | 14.56 | 14.58 | 14.58 | 192,761 |
Dec 5, 2024 | 14.59 | 14.68 | 14.53 | 14.64 | 14.64 | 151,239 |
Dec 4, 2024 | 14.61 | 14.63 | 14.52 | 14.55 | 14.55 | 147,693 |
Dec 3, 2024 | 14.73 | 14.80 | 14.64 | 14.65 | 14.65 | 151,001 |
Dec 2, 2024 | 14.85 | 14.90 | 14.69 | 14.73 | 14.73 | 1,124,513 |
Nov 29, 2024 | 14.90 | 14.94 | 14.85 | 14.90 | 14.90 | 439,528 |
Nov 28, 2024 | 14.87 | 14.91 | 14.84 | 14.90 | 14.90 | 8,351 |
Nov 27, 2024 | 14.84 | 14.95 | 14.79 | 14.90 | 14.90 | 262,224 |
Nov 26, 2024 | 14.77 | 14.84 | 14.72 | 14.77 | 14.77 | 314,986 |
Nov 25, 2024 | 14.74 | 14.84 | 14.71 | 14.75 | 14.75 | 702,598 |
Nov 22, 2024 | 14.59 | 14.68 | 14.48 | 14.67 | 14.67 | 270,941 |
Nov 21, 2024 | 14.38 | 14.55 | 14.31 | 14.55 | 14.55 | 2,627,152 |
Nov 20, 2024 | 14.44 | 14.46 | 14.30 | 14.30 | 14.30 | 278,500 |
Nov 19, 2024 | 14.51 | 14.52 | 14.30 | 14.44 | 14.44 | 371,311 |
Nov 18, 2024 | 14.43 | 14.50 | 14.39 | 14.50 | 14.50 | 348,058 |
Nov 15, 2024 | 14.32 | 14.48 | 14.30 | 14.42 | 14.42 | 588,341 |
Nov 14, 2024 | 14.46 | 14.48 | 14.40 | 14.44 | 14.44 | 270,327 |
Nov 13, 2024 | 14.38 | 14.50 | 14.36 | 14.50 | 14.50 | 151,306 |
Nov 12, 2024 | 14.48 | 14.49 | 14.41 | 14.41 | 14.41 | 314,626 |
Nov 11, 2024 | 14.34 | 14.51 | 14.30 | 14.48 | 14.48 | 1,646,949 |
Nov 8, 2024 | 14.15 | 14.31 | 14.13 | 14.27 | 14.27 | 1,172,451 |
Nov 7, 2024 | 14.38 | 14.44 | 14.16 | 14.19 | 14.19 | 456,667 |
Nov 6, 2024 | 13.99 | 14.34 | 13.91 | 14.26 | 14.26 | 3,097,325 |
Nov 5, 2024 | 13.43 | 13.52 | 13.38 | 13.47 | 13.47 | 93,947 |
Nov 4, 2024 | 13.47 | 13.51 | 13.39 | 13.41 | 13.41 | 208,356 |
Nov 1, 2024 | 13.55 | 13.61 | 13.43 | 13.58 | 13.58 | 844,684 |
Oct 31, 2024 | 13.64 | 13.68 | 13.52 | 13.57 | 13.57 | 47,096 |
Oct 30, 2024 | 13.60 | 13.73 | 13.56 | 13.70 | 13.70 | 51,361 |
Oct 29, 2024 | 13.69 | 13.71 | 13.62 | 13.63 | 13.63 | 68,547 |
Oct 28, 2024 | 13.58 | 13.66 | 13.56 | 13.65 | 13.65 | 126,374 |
Oct 25, 2024 | 13.68 | 13.73 | 13.56 | 13.56 | 13.56 | 84,823 |
Oct 24, 2024 | 13.63 | 13.69 | 13.62 | 13.62 | 13.62 | 34,713 |
Oct 23, 2024 | 13.68 | 13.69 | 13.61 | 13.63 | 13.63 | 50,592 |
Oct 22, 2024 | 13.69 | 13.69 | 13.56 | 13.64 | 13.64 | 88,692 |
Oct 21, 2024 | 13.81 | 13.84 | 13.66 | 13.66 | 13.66 | 844,103 |
Oct 18, 2024 | 13.80 | 13.82 | 13.73 | 13.77 | 13.77 | 63,197 |
Oct 17, 2024 | 13.68 | 13.85 | 13.68 | 13.83 | 13.83 | 290,303 |
Oct 16, 2024 | 13.57 | 13.73 | 13.55 | 13.69 | 13.69 | 1,046,873 |
Oct 15, 2024 | 13.56 | 13.70 | 13.55 | 13.67 | 13.67 | 220,254 |
Oct 14, 2024 | 13.50 | 13.55 | 13.47 | 13.54 | 13.54 | 519,509 |
Oct 11, 2024 | 13.23 | 13.50 | 13.19 | 13.48 | 13.48 | 318,516 |
Oct 10, 2024 | 13.27 | 13.28 | 13.21 | 13.23 | 13.23 | 220,755 |
Oct 9, 2024 | 13.13 | 13.26 | 13.10 | 13.26 | 13.26 | 76,748 |
Oct 8, 2024 | 13.07 | 13.14 | 13.04 | 13.14 | 13.14 | 64,707 |
Oct 7, 2024 | 13.20 | 13.23 | 13.13 | 13.13 | 13.13 | 93,406 |
Oct 4, 2024 | 12.98 | 13.16 | 12.98 | 13.11 | 13.11 | 108,280 |
Oct 3, 2024 | 13.05 | 13.07 | 12.94 | 12.99 | 12.99 | 75,429 |
Oct 2, 2024 | 13.05 | 13.09 | 12.98 | 13.06 | 13.06 | 165,095 |
Oct 1, 2024 | 13.10 | 13.14 | 12.98 | 13.07 | 13.07 | 68,120 |
Sep 30, 2024 | 13.07 | 13.10 | 13.00 | 13.06 | 13.06 | 1,024,941 |
Sep 27, 2024 | 13.06 | 13.16 | 13.02 | 13.14 | 13.14 | 63,617 |
Sep 26, 2024 | 13.03 | 13.06 | 12.98 | 13.04 | 13.04 | 84,606 |
Sep 25, 2024 | 13.06 | 13.10 | 12.95 | 12.97 | 12.97 | 264,461 |
Sep 24, 2024 | 13.19 | 13.19 | 13.05 | 13.06 | 13.06 | 115,234 |
Sep 23, 2024 | 13.15 | 13.21 | 13.13 | 13.19 | 13.19 | 105,355 |
Sep 20, 2024 | 13.20 | 13.21 | 13.10 | 13.13 | 13.13 | 91,101 |
Sep 19, 2024 | 13.11 | 13.23 | 13.11 | 13.15 | 13.15 | 90,887 |
Sep 18, 2024 | 13.11 | 13.13 | 13.02 | 13.06 | 13.06 | 262,973 |
Sep 17, 2024 | 13.03 | 13.13 | 13.01 | 13.13 | 13.13 | 102,466 |
Sep 16, 2024 | 12.87 | 12.99 | 12.84 | 12.94 | 12.94 | 60,081 |
Sep 13, 2024 | 12.81 | 12.89 | 12.80 | 12.86 | 12.86 | 40,988 |
Sep 12, 2024 | 12.79 | 12.83 | 12.76 | 12.78 | 12.78 | 209,126 |
Sep 11, 2024 | 12.79 | 12.83 | 12.52 | 12.58 | 12.58 | 189,755 |
Sep 10, 2024 | 13.02 | 13.04 | 12.77 | 12.77 | 12.77 | 436,238 |
Sep 9, 2024 | 12.84 | 12.98 | 12.80 | 12.98 | 12.98 | 815,083 |
Sep 6, 2024 | 12.99 | 13.04 | 12.84 | 12.85 | 12.85 | 179,766 |
Sep 5, 2024 | 13.13 | 13.18 | 12.96 | 12.98 | 12.98 | 358,229 |
Sep 4, 2024 | 13.10 | 13.20 | 13.06 | 13.13 | 13.13 | 1,106,533 |
Sep 3, 2024 | 13.20 | 13.23 | 13.12 | 13.20 | 13.20 | 162,906 |
Sep 2, 2024 | 13.19 | 13.22 | 13.16 | 13.22 | 13.22 | 24,028 |
Aug 30, 2024 | 13.10 | 13.14 | 13.07 | 13.08 | 13.08 | 89,287 |
Aug 29, 2024 | 13.01 | 13.06 | 12.93 | 13.06 | 13.06 | 6,482,241 |
Aug 28, 2024 | 12.92 | 13.02 | 12.91 | 13.01 | 13.01 | 65,886 |
Aug 27, 2024 | 12.87 | 12.93 | 12.84 | 12.90 | 12.90 | 189,359 |
Aug 23, 2024 | 12.77 | 12.86 | 12.74 | 12.85 | 12.85 | 49,161 |
Aug 22, 2024 | 12.61 | 12.69 | 12.61 | 12.66 | 12.66 | 172,318 |
Aug 21, 2024 | 12.70 | 12.70 | 12.58 | 12.61 | 12.61 | 282,430 |
Aug 20, 2024 | 12.71 | 12.73 | 12.66 | 12.66 | 12.66 | 186,335 |
Aug 19, 2024 | 12.64 | 12.71 | 12.60 | 12.69 | 12.69 | 13,809 |
Aug 16, 2024 | 12.56 | 12.63 | 12.51 | 12.59 | 12.59 | 36,637 |
Aug 15, 2024 | 12.47 | 12.61 | 12.44 | 12.55 | 12.55 | 215,601 |
Aug 14, 2024 | 12.30 | 12.37 | 12.27 | 12.39 | 12.39 | 17,222 |
Aug 13, 2024 | 12.17 | 12.26 | 12.16 | 12.22 | 12.22 | 43,670 |
Aug 12, 2024 | 12.23 | 12.29 | 12.17 | 12.20 | 12.20 | 63,589 |
Aug 9, 2024 | 12.22 | 12.24 | 12.15 | 12.22 | 12.22 | 57,601 |
Aug 8, 2024 | 11.99 | 12.17 | 11.92 | 12.15 | 12.15 | 214,331 |
Aug 7, 2024 | 12.02 | 12.20 | 12.01 | 12.17 | 12.17 | 221,891 |
Aug 6, 2024 | 11.93 | 12.05 | 11.81 | 11.98 | 11.98 | 241,673 |
Aug 5, 2024 | 12.19 | 12.98 | 11.70 | 11.86 | 11.86 | 713,105 |
Aug 2, 2024 | 12.47 | 12.48 | 12.07 | 12.10 | 12.10 | 190,238 |
Aug 1, 2024 | 12.65 | 12.69 | 12.48 | 12.48 | 12.48 | 157,637 |
Jul 31, 2024 | 12.72 | 12.75 | 12.65 | 12.69 | 12.69 | 20,457 |
Jul 30, 2024 | 12.53 | 12.69 | 12.51 | 12.66 | 12.66 | 53,538 |
Jul 29, 2024 | 12.58 | 12.60 | 12.46 | 12.49 | 12.49 | 7,352 |
Jul 26, 2024 | 12.39 | 12.51 | 12.38 | 12.51 | 12.51 | 60,859 |
Jul 25, 2024 | 12.35 | 12.43 | 12.30 | 12.43 | 12.43 | 160,878 |
Jul 24, 2024 | 12.43 | 12.50 | 12.35 | 12.40 | 12.40 | 107,966 |
Jul 23, 2024 | 12.44 | 12.52 | 12.42 | 12.49 | 12.49 | 24,016 |
Jul 22, 2024 | 12.37 | 12.44 | 12.35 | 12.43 | 12.43 | 62,401 |
Jul 19, 2024 | 12.52 | 12.53 | 12.40 | 12.40 | 12.40 | 1,046,208 |
Jul 18, 2024 | 12.69 | 12.73 | 12.62 | 12.65 | 12.65 | 338,521 |
Jul 17, 2024 | 12.54 | 12.65 | 12.49 | 12.65 | 12.65 | 188,679 |
Jul 16, 2024 | 12.44 | 12.56 | 12.39 | 12.48 | 12.48 | 75,502 |
Jul 15, 2024 | 12.27 | 12.39 | 12.26 | 12.38 | 12.38 | 129,081 |
Jul 12, 2024 | 12.23 | 12.26 | 12.16 | 12.24 | 12.24 | 256,166 |
Jul 11, 2024 | 12.10 | 12.19 | 12.07 | 12.19 | 12.19 | 456,348 |
Jul 10, 2024 | 12.04 | 12.06 | 12.02 | 12.05 | 12.05 | 37,553 |
Jul 9, 2024 | 11.97 | 12.02 | 11.94 | 12.02 | 12.02 | 161,461 |
Jul 8, 2024 | 11.95 | 12.08 | 11.94 | 11.98 | 11.98 | 44,542 |
Jul 5, 2024 | 12.05 | 12.05 | 11.92 | 11.94 | 11.94 | 32,550 |
Jul 4, 2024 | 11.99 | 12.05 | 11.99 | 12.02 | 12.02 | 6,644 |
Jul 3, 2024 | 12.02 | 12.07 | 11.99 | 12.00 | 12.00 | 181,791 |
Jul 2, 2024 | 11.89 | 11.94 | 11.85 | 11.93 | 11.93 | 226,445 |
Jul 1, 2024 | 11.90 | 11.98 | 11.85 | 11.88 | 11.88 | 398,188 |
Jun 28, 2024 | 11.85 | 11.94 | 11.84 | 11.90 | 11.90 | 302,799 |
Jun 27, 2024 | 11.83 | 11.86 | 11.76 | 11.82 | 11.82 | 18,136 |
Jun 26, 2024 | 11.90 | 11.91 | 11.79 | 11.82 | 11.82 | 117,316 |
Jun 25, 2024 | 12.03 | 12.04 | 11.93 | 11.93 | 11.93 | 22,785 |
Jun 24, 2024 | 11.92 | 12.06 | 11.87 | 12.05 | 12.05 | 234,293 |
Jun 21, 2024 | 11.94 | 11.94 | 11.83 | 11.85 | 11.85 | 284,661 |
Jun 20, 2024 | 11.87 | 11.90 | 11.84 | 11.85 | 11.85 | 328,599 |
Jun 19, 2024 | 11.86 | 11.88 | 11.83 | 11.84 | 11.84 | 36,108 |
Jun 18, 2024 | 11.78 | 11.84 | 11.76 | 11.83 | 11.83 | 32,386 |
Jun 17, 2024 | 11.69 | 11.73 | 11.64 | 11.70 | 11.70 | 80,768 |
Jun 14, 2024 | 11.69 | 11.70 | 11.59 | 11.68 | 11.68 | 184,099 |
Jun 13, 2024 | 11.73 | 11.77 | 11.65 | 11.68 | 11.68 | 181,768 |
Jun 12, 2024 | 11.74 | 11.89 | 11.73 | 11.81 | 11.81 | 54,854 |
Jun 11, 2024 | 11.86 | 11.90 | 11.69 | 11.73 | 11.73 | 23,441 |
Jun 10, 2024 | 11.92 | 11.92 | 11.81 | 11.83 | 11.83 | 114,043 |
Jun 7, 2024 | 11.90 | 11.98 | 11.80 | 11.94 | 11.94 | 181,052 |
Jun 6, 2024 | 11.89 | 11.94 | 11.85 | 11.88 | 11.88 | 82,172 |
Jun 5, 2024 | 11.83 | 11.89 | 11.83 | 11.85 | 11.85 | 1,137,779 |
Jun 4, 2024 | 11.90 | 11.93 | 11.81 | 11.82 | 11.82 | 773,759 |
Jun 3, 2024 | 12.01 | 12.05 | 11.82 | 11.84 | 11.84 | 725,766 |
May 31, 2024 | 11.79 | 11.86 | 11.78 | 11.84 | 11.84 | 411,152 |
May 30, 2024 | 11.73 | 11.81 | 11.69 | 11.81 | 11.81 | 337,211 |
May 29, 2024 | 11.78 | 11.81 | 11.73 | 11.73 | 11.73 | 714,884 |
May 28, 2024 | 12.01 | 12.01 | 11.86 | 11.86 | 11.86 | 150,153 |
May 24, 2024 | 11.88 | 11.97 | 11.88 | 11.96 | 11.96 | 21,100 |
May 23, 2024 | 12.12 | 12.12 | 11.97 | 11.98 | 11.98 | 562,306 |
May 22, 2024 | 12.13 | 12.15 | 12.09 | 12.10 | 12.10 | 45,989 |
May 21, 2024 | 12.08 | 12.11 | 12.05 | 12.10 | 12.10 | 28,123 |
May 20, 2024 | 12.26 | 12.26 | 12.15 | 12.19 | 12.19 | 108,235 |
May 17, 2024 | 12.14 | 12.19 | 12.10 | 12.17 | 12.17 | 55,876 |
May 16, 2024 | 12.13 | 12.19 | 12.13 | 12.19 | 12.19 | 22,744 |
May 15, 2024 | 12.06 | 12.13 | 12.03 | 12.10 | 12.10 | 210,736 |
May 14, 2024 | 12.02 | 12.03 | 11.97 | 12.01 | 12.01 | 132,304 |
May 13, 2024 | 12.06 | 12.09 | 12.02 | 12.03 | 12.03 | 268,816 |
May 10, 2024 | 12.02 | 12.08 | 11.98 | 12.02 | 12.02 | 127,146 |
May 9, 2024 | 11.90 | 11.95 | 11.86 | 11.94 | 11.94 | 22,719 |
May 8, 2024 | 11.86 | 11.88 | 11.81 | 11.85 | 11.85 | 26,798 |
May 7, 2024 | 11.79 | 11.89 | 11.79 | 11.85 | 11.85 | 242,255 |
May 3, 2024 | 11.64 | 11.76 | 11.61 | 11.65 | 11.65 | 26,950 |
May 2, 2024 | 11.67 | 11.59 | 11.59 | 11.58 | 11.58 | 83,565 |
May 1, 2024 | 11.62 | 11.65 | 11.54 | 11.65 | 11.65 | 78,473 |
Apr 30, 2024 | 11.73 | 11.73 | 11.66 | 11.70 | 11.70 | 23,440 |
Apr 29, 2024 | 11.74 | 11.80 | 11.74 | 11.74 | 11.74 | 388,372 |
Apr 26, 2024 | 11.73 | 11.80 | 11.73 | 11.73 | 11.73 | 110,872 |
Apr 25, 2024 | 11.85 | 11.87 | 11.66 | 11.73 | 11.73 | 1,186,622 |
Apr 24, 2024 | 11.84 | 11.87 | 11.78 | 11.78 | 11.78 | 250,885 |
Apr 23, 2024 | 11.77 | 11.84 | 11.75 | 11.82 | 11.82 | 89,469 |
Apr 22, 2024 | 11.64 | 11.71 | 11.64 | 11.68 | 11.68 | 87,767 |
Apr 19, 2024 | 11.42 | 11.59 | 11.39 | 11.57 | 11.57 | 128,638 |
Apr 18, 2024 | 11.47 | 11.56 | 11.41 | 11.55 | 11.55 | 272,913 |
Apr 17, 2024 | 11.38 | 11.48 | 11.38 | 11.40 | 11.40 | 307,925 |
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%