Milan - Delayed Quote EUR
iShares UK Property UCITS ETF (IUKP.MI)
4.9780
+0.0050
+(0.10%)
At close: April 30 at 4:45:03 PM GMT+2
Currency in EUR 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 30, 2025 | 4.9470 | 4.9620 | 4.9345 | 4.9780 | 4.9780 | 92,047 |
Apr 28, 2025 | 4.9470 | 4.9600 | 4.9315 | 4.9600 | 4.9600 | 6,071 |
Apr 25, 2025 | 4.9235 | 4.9235 | 4.9175 | 4.9255 | 4.9255 | 1,600 |
Apr 24, 2025 | 4.9360 | 4.9360 | 4.9030 | 4.9030 | 4.9030 | 7,319 |
Apr 23, 2025 | 4.9200 | 4.9200 | 4.8800 | 4.8800 | 4.8800 | 430 |
Apr 22, 2025 | 4.8535 | 4.8880 | 4.8535 | 4.8805 | 4.8805 | 2,054 |
Apr 17, 2025 | 4.7955 | 4.8035 | 4.7955 | 4.8750 | 4.8750 | 1,157 |
Apr 16, 2025 | 4.7780 | 4.8090 | 4.7680 | 4.8090 | 4.8090 | 24,628 |
Apr 15, 2025 | 4.6845 | 4.7765 | 4.6800 | 4.7765 | 4.7765 | 2,132 |
Apr 14, 2025 | 4.5415 | 4.5940 | 4.5415 | 4.5940 | 4.5940 | 13,804 |
Apr 11, 2025 | 4.4665 | 4.4665 | 4.4665 | 4.4730 | 4.4730 | 2 |
Apr 10, 2025 | 4.5500 | 4.5605 | 4.4940 | 4.4455 | 4.4455 | 155 |
Apr 9, 2025 | 4.3295 | 4.3415 | 4.2230 | 4.2660 | 4.2660 | 2,660 |
Apr 8, 2025 | 4.3595 | 4.5020 | 4.3595 | 4.4745 | 4.4745 | 5,729 |
Apr 7, 2025 | 4.4225 | 4.4540 | 4.3535 | 4.3535 | 4.3535 | 24,431 |
Apr 4, 2025 | 4.8565 | 4.8565 | 4.6260 | 4.6230 | 4.6230 | 657 |
Apr 3, 2025 | 4.8870 | 4.9205 | 4.8675 | 4.8740 | 4.8740 | 3,724 |
Apr 2, 2025 | 4.8470 | 4.8470 | 4.8145 | 4.8215 | 4.8215 | 2,237 |
Apr 1, 2025 | 4.8500 | 4.8865 | 4.8420 | 4.8610 | 4.8610 | 12,670 |
Mar 31, 2025 | 4.8495 | 4.8495 | 4.8495 | 4.8385 | 4.8385 | 220 |
Mar 28, 2025 | 4.8130 | 4.8700 | 4.8130 | 4.8640 | 4.8640 | 15,635 |
Mar 27, 2025 | 4.8360 | 4.8360 | 4.8080 | 4.8090 | 4.8090 | 26 |
Mar 26, 2025 | 4.7975 | 4.8215 | 4.7975 | 4.8150 | 4.8150 | 2,501 |
Mar 25, 2025 | 4.8260 | 4.8555 | 4.8225 | 4.8200 | 4.8200 | 7,496 |
Mar 24, 2025 | 4.8050 | 4.8120 | 4.7915 | 4.7915 | 4.7915 | 1,124 |
Mar 21, 2025 | 4.8275 | 4.8320 | 4.8275 | 4.8325 | 4.8325 | 401 |
Mar 20, 2025 | 4.8330 | 4.8655 | 4.8330 | 4.8315 | 4.8315 | 2,379 |
Mar 19, 2025 | 4.7890 | 4.7890 | 4.7810 | 4.7930 | 4.7930 | 1,062 |
Mar 18, 2025 | 4.8175 | 4.8225 | 4.7990 | 4.7910 | 4.7910 | 205 |
Mar 17, 2025 | 4.7790 | 4.8275 | 4.7780 | 4.8165 | 4.8165 | 7,787 |
Mar 14, 2025 | 4.7300 | 4.7615 | 4.6935 | 4.7615 | 4.7615 | 4,903 |
Mar 13, 2025 | 4.7120 | 4.7275 | 4.6865 | 4.7070 | 4.7070 | 21,486 |
Mar 12, 2025 | 4.7065 | 4.7275 | 4.7065 | 4.7135 | 4.7135 | 3,790 |
Mar 11, 2025 | 4.7785 | 4.7810 | 4.7180 | 4.6980 | 4.6980 | 26,295 |
Mar 10, 2025 | 4.6995 | 4.7475 | 4.6995 | 4.7080 | 4.7080 | 18,500 |
Mar 7, 2025 | 4.5995 | 4.6605 | 4.5500 | 4.6510 | 4.6510 | 35,292 |
Mar 6, 2025 | 4.6160 | 4.6160 | 4.5515 | 4.5845 | 4.5845 | 5,279 |
Mar 5, 2025 | 4.7250 | 4.7355 | 4.6445 | 4.6460 | 4.6460 | 12,596 |
Mar 4, 2025 | 4.8005 | 4.8220 | 4.7725 | 4.7725 | 4.7725 | 11,850 |
Mar 3, 2025 | 4.8210 | 4.8210 | 4.7800 | 4.8065 | 4.8065 | 17,446 |
Feb 28, 2025 | 4.8480 | 4.8525 | 4.8480 | 4.8395 | 4.8395 | 202 |
Feb 27, 2025 | 4.8500 | 4.8695 | 4.8400 | 4.8695 | 4.8695 | 2,492 |
Feb 26, 2025 | 4.8755 | 4.8755 | 4.8755 | 4.8720 | 4.8720 | 1 |
Feb 25, 2025 | 4.9015 | 4.9145 | 4.8860 | 4.8875 | 4.8875 | 17,881 |
Feb 24, 2025 | 4.9395 | 4.9395 | 4.8780 | 4.8860 | 4.8860 | 209 |
Feb 21, 2025 | 4.9375 | 4.9375 | 4.9165 | 4.9160 | 4.9160 | 3,832 |
Feb 20, 2025 | 4.8970 | 4.9065 | 4.8955 | 4.9005 | 4.9005 | 8,001 |
Feb 19, 2025 | 4.8950 | 4.9095 | 4.8950 | 4.8840 | 4.8840 | 1,201 |
Feb 18, 2025 | 4.9290 | 4.9290 | 4.9160 | 4.9145 | 4.9145 | 536 |
Feb 17, 2025 | 4.9020 | 4.9305 | 4.9015 | 4.9175 | 4.9175 | 34,383 |
Feb 14, 2025 | 4.9060 | 4.9435 | 4.9055 | 4.9250 | 4.9250 | 7,832 |
Feb 13, 2025 | 0.043691 Dividend | |||||
Feb 13, 2025 | 4.8795 | 4.9115 | 4.8770 | 4.9115 | 4.9115 | 5,486 |
Feb 12, 2025 | 4.9660 | 4.9665 | 4.8880 | 4.9015 | 4.8578 | 2,606 |
Feb 11, 2025 | 4.9135 | 4.9135 | 4.8965 | 4.9030 | 4.8593 | 2,386 |
Feb 10, 2025 | 4.9160 | 4.9340 | 4.9160 | 4.9315 | 4.8875 | 15,722 |
Feb 7, 2025 | 4.9645 | 4.9645 | 4.8950 | 4.8665 | 4.8231 | 1,519 |
Feb 6, 2025 | 4.9400 | 4.9400 | 4.9375 | 4.9425 | 4.8984 | 421 |
Feb 5, 2025 | 4.8575 | 4.9400 | 4.8570 | 4.9400 | 4.8960 | 2,027 |
Feb 4, 2025 | 4.8390 | 4.8510 | 4.8390 | 4.8445 | 4.8013 | 6,182 |
Feb 3, 2025 | 4.8295 | 4.8835 | 4.8295 | 4.8835 | 4.8400 | 10,998 |
Jan 31, 2025 | 4.8455 | 4.9020 | 4.8455 | 4.9020 | 4.8583 | 3,580 |
Jan 30, 2025 | 4.7965 | 4.8510 | 4.7965 | 4.8610 | 4.8177 | 5,551 |
Jan 29, 2025 | 4.8080 | 4.8080 | 4.8080 | 4.7950 | 4.7523 | 1,000 |
Jan 28, 2025 | 4.7900 | 4.8080 | 4.7900 | 4.8135 | 4.7706 | 2,327 |
Jan 27, 2025 | 4.7500 | 4.7690 | 4.7360 | 4.7425 | 4.7002 | 4,364 |
Jan 24, 2025 | 4.7260 | 4.7260 | 4.6800 | 4.7000 | 4.6581 | 654 |
Jan 23, 2025 | 4.6920 | 4.7190 | 4.6860 | 4.7190 | 4.6769 | 9,172 |
Jan 22, 2025 | 4.7240 | 4.7240 | 4.6745 | 4.6750 | 4.6333 | 4,970 |
Jan 21, 2025 | 4.7340 | 4.7395 | 4.6855 | 4.7160 | 4.6740 | 1,028,859 |
Jan 20, 2025 | 4.8150 | 4.8150 | 4.7365 | 4.7420 | 4.6997 | 5,724 |
Jan 17, 2025 | 4.7805 | 4.8065 | 4.7805 | 4.8095 | 4.7666 | 1,437 |
Jan 16, 2025 | 4.7530 | 4.7580 | 4.7530 | 4.7580 | 4.7156 | 4,335 |
Jan 15, 2025 | 4.6995 | 4.7605 | 4.6700 | 4.7605 | 4.7181 | 13,384 |
Jan 14, 2025 | 4.5945 | 4.5945 | 4.5565 | 4.5710 | 4.5303 | 11,107 |
Jan 13, 2025 | 4.5820 | 4.5820 | 4.5600 | 4.5785 | 4.5377 | 9,812 |
Jan 10, 2025 | 4.6315 | 4.6425 | 4.5520 | 4.5880 | 4.5471 | 13,746 |
Jan 9, 2025 | 4.5560 | 4.6345 | 4.5560 | 4.6300 | 4.5887 | 9,993 |
Jan 8, 2025 | 4.7965 | 4.7965 | 4.6200 | 4.6455 | 4.6041 | 6,834 |
Jan 7, 2025 | 4.8440 | 4.8565 | 4.7900 | 4.7930 | 4.7503 | 14,057 |
Jan 6, 2025 | 4.8690 | 4.8690 | 4.8250 | 4.8405 | 4.7974 | 147,552 |
Jan 3, 2025 | 4.8420 | 4.8635 | 4.8420 | 4.8635 | 4.8201 | 1,024 |
Jan 2, 2025 | 4.8915 | 4.8915 | 4.8380 | 4.8650 | 4.8216 | 3,870 |
Dec 30, 2024 | 4.8255 | 4.8255 | 4.7985 | 4.8155 | 4.7726 | 887 |
Dec 27, 2024 | 4.8200 | 4.8460 | 4.8130 | 4.8460 | 4.8028 | 2,521 |
Dec 23, 2024 | 4.8065 | 4.8130 | 4.7985 | 4.8130 | 4.7701 | 1,946 |
Dec 20, 2024 | 4.7600 | 4.8280 | 4.7600 | 4.8215 | 4.7785 | 2,811 |
Dec 19, 2024 | 4.8305 | 4.8575 | 4.7735 | 4.7780 | 4.7354 | 46,776 |
Dec 18, 2024 | 4.9230 | 4.9230 | 4.9050 | 4.9110 | 4.8672 | 137,493 |
Dec 17, 2024 | 4.8760 | 4.8960 | 4.8620 | 4.8915 | 4.8479 | 1,782 |
Dec 16, 2024 | 4.9370 | 4.9370 | 4.8900 | 4.9050 | 4.8613 | 7,569 |
Dec 13, 2024 | 4.9905 | 4.9905 | 4.9515 | 4.9435 | 4.8994 | 30,662 |
Dec 12, 2024 | 5.0180 | 5.0180 | 4.9775 | 4.9960 | 4.9515 | 7,263 |
Dec 11, 2024 | 5.0300 | 5.0510 | 5.0180 | 5.0180 | 4.9733 | 11,941 |
Dec 10, 2024 | 5.0410 | 5.0690 | 5.0400 | 5.0690 | 5.0238 | 8,469 |
Dec 9, 2024 | 5.1200 | 5.1200 | 5.0400 | 5.0630 | 5.0179 | 5,220 |
Dec 6, 2024 | 5.1120 | 5.1230 | 5.1100 | 5.1100 | 5.0645 | 930 |
Dec 5, 2024 | 5.1720 | 5.1720 | 5.1060 | 5.1060 | 5.0605 | 6,372 |
Dec 4, 2024 | 5.1720 | 5.1860 | 5.1440 | 5.1880 | 5.1418 | 12,542 |
Dec 3, 2024 | 5.1530 | 5.1530 | 5.1210 | 5.1240 | 5.0783 | 5,005 |
Dec 2, 2024 | 5.1850 | 5.1850 | 5.1380 | 5.1380 | 5.0922 | 686 |
Nov 29, 2024 | 5.1700 | 5.1980 | 5.1700 | 5.1980 | 5.1517 | 85,942 |
Nov 28, 2024 | 5.1940 | 5.1940 | 5.1780 | 5.1810 | 5.1348 | 4,850 |
Nov 27, 2024 | 5.1800 | 5.1900 | 5.1740 | 5.1740 | 5.1279 | 5,470 |
Nov 26, 2024 | 5.1410 | 5.1410 | 5.1130 | 5.1130 | 5.0674 | 6,428 |
Nov 25, 2024 | 5.1800 | 5.1800 | 5.1000 | 5.1550 | 5.1090 | 8,886 |
Nov 22, 2024 | 5.0230 | 5.1270 | 5.0230 | 5.1350 | 5.0892 | 2,695 |
Nov 21, 2024 | 4.9760 | 5.0200 | 4.9700 | 5.0150 | 4.9703 | 18,678 |
Nov 20, 2024 | 5.0660 | 5.0660 | 4.9850 | 5.0030 | 4.9584 | 9,168 |
Nov 19, 2024 | 5.0370 | 5.0570 | 5.0130 | 5.0570 | 5.0119 | 7,023 |
Nov 18, 2024 | 5.0700 | 5.0700 | 5.0080 | 5.0260 | 4.9812 | 16,571 |
Nov 15, 2024 | 5.0880 | 5.1240 | 5.0830 | 5.1040 | 5.0585 | 7,672 |
Nov 14, 2024 | 0.047947 Dividend | |||||
Nov 14, 2024 | 5.0440 | 5.0930 | 5.0440 | 5.0930 | 5.0476 | 9,722 |
Nov 13, 2024 | 5.1590 | 5.1660 | 5.0780 | 5.0830 | 4.9902 | 9,311 |
Nov 12, 2024 | 5.2320 | 5.2390 | 5.1940 | 5.1780 | 5.0834 | 510 |
Nov 11, 2024 | 5.2780 | 5.2950 | 5.2780 | 5.2790 | 5.1826 | 73 |
Nov 8, 2024 | 5.2520 | 5.2520 | 5.2480 | 5.2510 | 5.1551 | 191 |
Nov 7, 2024 | 5.1800 | 5.2050 | 5.1800 | 5.2050 | 5.1099 | 6,715 |
Nov 6, 2024 | 5.2500 | 5.2500 | 5.1340 | 5.1340 | 5.0402 | 11,662 |
Nov 5, 2024 | 5.2180 | 5.2320 | 5.2170 | 5.2170 | 5.1217 | 340 |
Nov 4, 2024 | 5.2440 | 5.2440 | 5.2220 | 5.2220 | 5.1266 | 919 |
Nov 1, 2024 | 5.2110 | 5.2570 | 5.2080 | 5.2570 | 5.1610 | 3,784 |
Oct 31, 2024 | 5.3900 | 5.3900 | 5.2000 | 5.2230 | 5.1276 | 10,411 |
Oct 30, 2024 | 5.4420 | 5.5630 | 5.4210 | 5.4230 | 5.3240 | 204 |
Oct 29, 2024 | 5.4640 | 5.4640 | 5.4180 | 5.4470 | 5.3475 | 619 |
Oct 28, 2024 | 5.4460 | 5.4460 | 5.4420 | 5.4730 | 5.3730 | 2,084 |
Oct 25, 2024 | 5.4400 | 5.4400 | 5.4180 | 5.4180 | 5.3191 | 162 |
Oct 24, 2024 | 5.4800 | 5.4820 | 5.4500 | 5.4500 | 5.3505 | 2,715 |
Oct 23, 2024 | 5.4600 | 5.4720 | 5.4600 | 5.4720 | 5.3721 | 7,803 |
Oct 22, 2024 | 5.4960 | 5.5050 | 5.4420 | 5.4770 | 5.3770 | 7,785 |
Oct 21, 2024 | 5.6190 | 5.6190 | 5.6190 | 5.5220 | 5.4212 | 9 |
Oct 18, 2024 | 5.6500 | 5.6500 | 5.6170 | 5.6170 | 5.5144 | 1,734 |
Oct 17, 2024 | 5.6590 | 5.6590 | 5.6460 | 5.6460 | 5.5429 | 178 |
Oct 16, 2024 | 5.6130 | 5.6730 | 5.5910 | 5.6670 | 5.5635 | 23,296 |
Oct 15, 2024 | 5.5660 | 5.5930 | 5.5660 | 5.5930 | 5.4909 | 4,556 |
Oct 14, 2024 | 5.5700 | 5.5700 | 5.5150 | 5.5470 | 5.4457 | 14,152 |
Oct 11, 2024 | 5.5210 | 5.5520 | 5.5210 | 5.5520 | 5.4506 | 901 |
Oct 10, 2024 | 5.5560 | 5.5560 | 5.5560 | 5.5560 | 5.4545 | - |
Oct 9, 2024 | 5.5350 | 5.5560 | 5.5300 | 5.5560 | 5.4545 | 2,772 |
Oct 8, 2024 | 5.4600 | 5.5000 | 5.4600 | 5.5000 | 5.3996 | 118,263 |
Oct 7, 2024 | 5.5710 | 5.5710 | 5.4980 | 5.4980 | 5.3976 | 1,177 |
Oct 4, 2024 | 5.6070 | 5.6070 | 5.5710 | 5.5710 | 5.4693 | 2,288 |
Oct 3, 2024 | 5.6170 | 5.6170 | 5.5730 | 5.5900 | 5.4879 | 1,554 |
Oct 2, 2024 | 5.7010 | 5.7010 | 5.6800 | 5.6680 | 5.5645 | 1,785 |
Oct 1, 2024 | 5.7530 | 5.8100 | 5.7410 | 5.7530 | 5.6479 | 3,045 |
Sep 30, 2024 | 5.7430 | 5.7430 | 5.7020 | 5.7240 | 5.6195 | 9,636 |
Sep 27, 2024 | 5.7790 | 5.7900 | 5.7790 | 5.7900 | 5.6843 | 2,171 |
Sep 26, 2024 | 5.7760 | 5.7760 | 5.7760 | 5.7510 | 5.6460 | 250 |
Sep 25, 2024 | 5.6940 | 5.7040 | 5.6800 | 5.6830 | 5.5792 | 4,980 |
Sep 24, 2024 | 5.7360 | 5.7360 | 5.6900 | 5.7080 | 5.6038 | 4,331 |
Sep 23, 2024 | 5.7330 | 5.7670 | 5.7330 | 5.7670 | 5.6617 | 188 |
Sep 20, 2024 | 5.7250 | 5.7250 | 5.6960 | 5.6960 | 5.5920 | 456 |
Sep 19, 2024 | 5.7460 | 5.7770 | 5.7460 | 5.7700 | 5.6646 | 12,122 |
Sep 18, 2024 | 5.7200 | 5.7200 | 5.6890 | 5.6920 | 5.5880 | 7,720 |
Sep 17, 2024 | 5.7170 | 5.7170 | 5.7170 | 5.7170 | 5.6126 | 7 |
Sep 16, 2024 | 5.8020 | 5.8060 | 5.7850 | 5.7890 | 5.6833 | 1,789 |
Sep 13, 2024 | 5.7500 | 5.8000 | 5.7500 | 5.7940 | 5.6882 | 471 |
Sep 12, 2024 | 5.7100 | 5.7110 | 5.7010 | 5.7150 | 5.6106 | 1,107 |
Sep 11, 2024 | 5.6700 | 5.6700 | 5.6260 | 5.6430 | 5.5399 | 7,351 |
Sep 10, 2024 | 5.6370 | 5.6460 | 5.6370 | 5.6940 | 5.5900 | 507 |
Sep 9, 2024 | 5.5880 | 5.6120 | 5.5880 | 5.6120 | 5.5095 | 203 |
Sep 6, 2024 | 5.5950 | 5.6100 | 5.5610 | 5.6100 | 5.5075 | 1,211 |
Sep 5, 2024 | 5.6260 | 5.6260 | 5.6260 | 5.5940 | 5.4918 | 150 |
Sep 4, 2024 | 5.4750 | 5.5390 | 5.4550 | 5.5390 | 5.4378 | 22,664 |
Sep 3, 2024 | 5.5420 | 5.5420 | 5.4950 | 5.5150 | 5.4143 | 33,518 |
Sep 2, 2024 | 5.5270 | 5.5600 | 5.5270 | 5.5530 | 5.4516 | 13,606 |
Aug 30, 2024 | 5.5130 | 5.5540 | 5.5130 | 5.5290 | 5.4280 | 458 |
Aug 29, 2024 | 5.5550 | 5.5550 | 5.4470 | 5.4470 | 5.3475 | 11,079 |
Aug 28, 2024 | 5.5750 | 5.5750 | 5.5590 | 5.5420 | 5.4408 | 13,464 |
Aug 27, 2024 | 5.6180 | 5.6180 | 5.5680 | 5.5680 | 5.4663 | 70,602 |
Aug 26, 2024 | 5.5700 | 5.6110 | 5.5700 | 5.6050 | 5.5026 | 56,838 |
Aug 23, 2024 | 5.5160 | 5.5700 | 5.5160 | 5.5700 | 5.4683 | 734 |
Aug 22, 2024 | 5.4460 | 5.4460 | 5.4460 | 5.4460 | 5.3465 | - |
Aug 21, 2024 | 5.4380 | 5.4460 | 5.4380 | 5.4460 | 5.3465 | 72,662 |
Aug 20, 2024 | 5.4410 | 5.4410 | 5.4220 | 5.4220 | 5.3230 | 230 |
Aug 19, 2024 | 5.4880 | 5.4880 | 5.4720 | 5.4720 | 5.3721 | 25,489 |
Aug 16, 2024 | 0.054776 Dividend | |||||
Aug 16, 2024 | 5.4500 | 5.4670 | 5.4300 | 5.4300 | 5.3308 | 15,755 |
Aug 14, 2024 | 5.4930 | 5.4930 | 5.4600 | 5.4820 | 5.3281 | 32,924 |
Aug 13, 2024 | 5.4220 | 5.4230 | 5.4220 | 5.4460 | 5.2931 | 7,497 |
Aug 12, 2024 | 5.3910 | 5.3950 | 5.3850 | 5.3950 | 5.2436 | 967 |
Aug 9, 2024 | 5.4620 | 5.4620 | 5.4320 | 5.4320 | 5.2795 | 2,021 |
Aug 8, 2024 | 5.2860 | 5.3810 | 5.2860 | 5.3810 | 5.2299 | 1,604 |
Aug 7, 2024 | 5.3550 | 5.3550 | 5.3550 | 5.3850 | 5.2338 | 1 |
Aug 6, 2024 | 5.3450 | 5.3450 | 5.2770 | 5.3150 | 5.1658 | 763 |
Aug 5, 2024 | 5.4020 | 5.4020 | 5.2720 | 5.3300 | 5.1804 | 3,050 |
Aug 2, 2024 | 5.5960 | 5.5960 | 5.5960 | 5.5960 | 5.4389 | - |
Aug 1, 2024 | 5.5640 | 5.5960 | 5.5640 | 5.5960 | 5.4389 | 1,678 |
Jul 31, 2024 | 5.5910 | 5.5910 | 5.5760 | 5.5780 | 5.4214 | 41,989 |
Jul 30, 2024 | 5.5720 | 5.5720 | 5.5720 | 5.5720 | 5.4156 | 3,736 |
Jul 29, 2024 | 5.5000 | 5.5310 | 5.5000 | 5.5310 | 5.3757 | 19,312 |
Jul 26, 2024 | 5.4390 | 5.4680 | 5.4390 | 5.4680 | 5.3145 | 750 |
Jul 25, 2024 | 5.4030 | 5.4030 | 5.4000 | 5.4370 | 5.2844 | 191 |
Jul 24, 2024 | 5.4640 | 5.4640 | 5.4520 | 5.4520 | 5.2990 | 5,213 |
Jul 23, 2024 | 5.5510 | 5.5510 | 5.4860 | 5.4940 | 5.3398 | 2,172 |
Jul 22, 2024 | 5.5780 | 5.5780 | 5.5780 | 5.5600 | 5.4039 | 400 |
Jul 19, 2024 | 5.5700 | 5.5700 | 5.5420 | 5.5420 | 5.3864 | 2,716 |
Jul 18, 2024 | 5.6420 | 5.6450 | 5.6420 | 5.6170 | 5.4593 | 7,500 |
Jul 17, 2024 | 5.6100 | 5.6220 | 5.6010 | 5.6100 | 5.4525 | 14,194 |
Jul 16, 2024 | 5.6430 | 5.6430 | 5.6430 | 5.6430 | 5.4846 | - |
Jul 15, 2024 | 5.6090 | 5.6430 | 5.6090 | 5.6430 | 5.4846 | 31,258 |
Jul 12, 2024 | 5.6300 | 5.6300 | 5.5900 | 5.6340 | 5.4758 | 829 |
Jul 11, 2024 | 5.5300 | 5.6270 | 5.5300 | 5.6270 | 5.4690 | 5,920 |
Jul 10, 2024 | 5.4930 | 5.5300 | 5.4930 | 5.5300 | 5.3748 | 1,262 |
Jul 9, 2024 | 5.4740 | 5.4790 | 5.3990 | 5.4090 | 5.2572 | 4,932 |
Jul 8, 2024 | 5.4910 | 5.4910 | 5.4830 | 5.4290 | 5.2766 | 6,126 |
Jul 5, 2024 | 5.5000 | 5.5100 | 5.4910 | 5.4910 | 5.3369 | 7,526 |
Jul 4, 2024 | 5.4730 | 5.4730 | 5.4320 | 5.4320 | 5.2795 | 3,213 |
Jul 3, 2024 | 5.3960 | 5.3960 | 5.3960 | 5.4490 | 5.2960 | 409 |
Jul 2, 2024 | 5.3130 | 5.3440 | 5.3130 | 5.3440 | 5.1940 | 386 |
Jul 1, 2024 | 5.3830 | 5.3840 | 5.3320 | 5.3320 | 5.1823 | 2,323 |
Jun 28, 2024 | 5.3490 | 5.3590 | 5.3490 | 5.3380 | 5.1882 | 132 |
Jun 27, 2024 | 5.3120 | 5.3230 | 5.3120 | 5.3190 | 5.1697 | 2,025 |
Jun 26, 2024 | 5.3190 | 5.3250 | 5.3170 | 5.3170 | 5.1677 | 179 |
Jun 25, 2024 | 5.4340 | 5.4360 | 5.3800 | 5.3800 | 5.2290 | 6,742 |
Jun 24, 2024 | 5.4230 | 5.4230 | 5.4230 | 5.4230 | 5.2708 | 3 |
Jun 21, 2024 | 5.3410 | 5.3410 | 5.3410 | 5.3410 | 5.1911 | 6 |
Jun 20, 2024 | 5.4050 | 5.4110 | 5.4040 | 5.4110 | 5.2591 | 1,806 |
Jun 19, 2024 | 5.3630 | 5.3650 | 5.3510 | 5.3510 | 5.2008 | 325 |
Jun 18, 2024 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | 5.2824 | 17 |
Jun 17, 2024 | 5.3840 | 5.3840 | 5.3710 | 5.3710 | 5.2202 | 2,927 |
Jun 14, 2024 | 5.4210 | 5.4210 | 5.3970 | 5.3970 | 5.2455 | 3,257 |
Jun 13, 2024 | 5.4450 | 5.4450 | 5.4120 | 5.4120 | 5.2601 | 1,006 |
Jun 12, 2024 | 5.3740 | 5.4730 | 5.3450 | 5.4660 | 5.3126 | 2,150 |
Jun 11, 2024 | 5.4350 | 5.4350 | 5.3590 | 5.3590 | 5.2086 | 3,701 |
Jun 10, 2024 | 5.4270 | 5.4420 | 5.4270 | 5.4410 | 5.2883 | 1,603 |
Jun 7, 2024 | 5.5000 | 5.5000 | 5.4090 | 5.4220 | 5.2698 | 6,110 |
Jun 6, 2024 | 5.5330 | 5.5500 | 5.5330 | 5.5420 | 5.3864 | 3,591 |
Jun 5, 2024 | 5.5600 | 5.5600 | 5.4910 | 5.5190 | 5.3641 | 5,836 |
Jun 4, 2024 | 5.5560 | 5.5560 | 5.5560 | 5.5560 | 5.4000 | - |
Jun 3, 2024 | 5.4940 | 5.5560 | 5.4940 | 5.5560 | 5.4000 | 77 |
May 31, 2024 | 5.4550 | 5.4560 | 5.4550 | 5.4550 | 5.3019 | 693 |
May 30, 2024 | 5.3660 | 5.3980 | 5.3660 | 5.4890 | 5.3349 | 8,057 |
May 29, 2024 | 5.4130 | 5.4220 | 5.3940 | 5.3760 | 5.2251 | 12,842 |
May 28, 2024 | 5.4100 | 5.4660 | 5.3850 | 5.4070 | 5.2552 | 11,096 |
May 27, 2024 | 5.3930 | 5.4160 | 5.3930 | 5.4160 | 5.2640 | 498 |
May 24, 2024 | 5.3620 | 5.3900 | 5.3620 | 5.3870 | 5.2358 | 3,510 |
May 23, 2024 | 5.3780 | 5.3850 | 5.3440 | 5.3440 | 5.1940 | 10,192 |
May 22, 2024 | 5.4250 | 5.4510 | 5.4250 | 5.4510 | 5.2980 | 234 |
May 21, 2024 | 5.4580 | 5.4580 | 5.4470 | 5.4430 | 5.2902 | 2,337 |
May 20, 2024 | 5.4700 | 5.4700 | 5.4400 | 5.4430 | 5.2902 | 2,528 |
May 17, 2024 | 5.5160 | 5.5160 | 5.4700 | 5.4690 | 5.3155 | 13,790 |
May 16, 2024 | 0.063983 Dividend | |||||
May 16, 2024 | 5.5150 | 5.5330 | 5.5150 | 5.5030 | 5.3485 | 224 |
May 15, 2024 | 5.4360 | 5.5770 | 5.4360 | 5.5770 | 5.3583 | 10,245 |
May 14, 2024 | 5.3730 | 5.4070 | 5.3730 | 5.4030 | 5.1911 | 2,504 |
May 13, 2024 | 5.3900 | 5.3900 | 5.3840 | 5.3740 | 5.1632 | 20 |
May 10, 2024 | 5.4790 | 5.4790 | 5.3890 | 5.3890 | 5.1776 | 2,060 |
May 9, 2024 | 5.4500 | 5.4510 | 5.4240 | 5.4410 | 5.2276 | 6,788 |
May 8, 2024 | 5.4110 | 5.4520 | 5.4110 | 5.4520 | 5.2382 | 551 |
May 7, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.2362 | 1,856 |
May 6, 2024 | 5.3710 | 5.4020 | 5.3680 | 5.4020 | 5.1901 | 261,206 |
May 3, 2024 | 5.3200 | 5.3880 | 5.3200 | 5.3570 | 5.1469 | 33,505 |
May 2, 2024 | 5.2660 | 5.3130 | 5.2560 | 5.3130 | 5.1046 | 12,031 |
Apr 30, 2024 | 5.2610 | 5.2620 | 5.2340 | 5.2340 | 5.0287 | 1,153 |
Related Tickers
THD iShares MSCI Thailand ETF
54.82
+2.22%
EWM iShares MSCI Malaysia ETF
24.17
+1.98%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.16
+1.97%
EWD iShares MSCI Sweden ETF
43.64
+1.49%
GDXJ VanEck Junior Gold Miners ETF
61.40
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
83.55
+1.24%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
AGNG Global X Aging Population ETF
31.46
+1.08%
EWW iShares MSCI Mexico ETF
56.97
+0.97%
CGW Invesco S&P Global Water Index ETF
58.91
+0.94%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.17
+0.92%
FLN First Trust Latin America AlphaDEX Fund
18.81
+0.91%
FDEM Fidelity Emerging Markets Multifactor ETF
25.65
+0.90%
ESPO VanEck Video Gaming and eSports ETF
94.53
+0.89%
RSPH Invesco S&P 500 Equal Weight Health Care ETF
28.65
+0.88%
RING iShares MSCI Global Gold Miners ETF
40.86
+0.86%
EQWL Invesco S&P 100 Equal Weight ETF
101.63
+0.86%
PKB Invesco Building & Construction ETF
70.11
+0.86%
XLV The Health Care Select Sector SPDR Fund
140.47
+0.85%
XHB SPDR S&P Homebuilders ETF
94.70
+0.85%
IDX VanEck Indonesia Index ETF
13.40
+0.83%
IYK iShares US Consumer Staples ETF
71.08
+0.81%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
91.40
+0.81%
PSI Invesco Semiconductors ETF
46.25
+0.78%
IXJ iShares Global Healthcare ETF
89.14
+0.78%
EZA iShares MSCI South Africa ETF
49.52
+0.77%
IHF iShares U.S. Healthcare Providers ETF
50.28
+0.76%
FLTW Franklin FTSE Taiwan ETF
43.23
+0.76%
PPH VanEck Pharmaceutical ETF
89.46
+0.75%
VHT Vanguard Health Care Index Fund ETF Shares
255.89
+0.74%
IYH iShares U.S. Healthcare ETF
58.56
+0.74%
XSD SPDR S&P Semiconductor ETF
192.96
+0.74%
SOXX iShares Semiconductor ETF
183.84
+0.73%
XLI The Industrial Select Sector SPDR Fund
131.22
+0.72%
FRI First Trust S&P REIT Index Fund
26.82
+0.71%
FHLC Fidelity MSCI Health Care Index ETF
65.93
+0.70%
ABFL Abacus FCF Leaders ETF
65.40
+0.70%
EWT iShares MSCI Taiwan ETF
47.48
+0.70%
REET iShares Global REIT ETF
24.17
+0.67%
PAVE Global X U.S. Infrastructure Development ETF
38.38
+0.63%
HOMZ The Hoya Capital Housing ETF
42.93
+0.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
43.45
+0.62%
EVX VanEck Environmental Services ETF
35.60
+0.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
48.57
+0.62%
PHO Invesco Water Resources ETF
65.33
+0.62%
FIDU Fidelity MSCI Industrials Index ETF
68.73
+0.61%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.86
+0.61%
AIA iShares Asia 50 ETF
70.05
+0.60%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
43.30
+0.58%
FMHI First Trust Municipal High Income ETF
46.92
+0.58%
VIS Vanguard Industrials Index Fund ETF Shares
247.83
+0.57%
FCEF First Trust Income Opportunity ETF
21.26
+0.57%
USRT iShares Core U.S. REIT ETF
55.94
+0.56%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.41
+0.55%
NETL Fundamental Income Net Lease Real Estate ETF
24.04
+0.55%
JDIV JPMorgan Dividend Leaders ETF
47.20
+0.55%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.57
+0.55%
ITB iShares U.S. Home Construction ETF
92.09
+0.55%
GOEX Global X Gold Explorers ETF
40.75
+0.54%
HEDJ WisdomTree Europe Hedged Equity Fund
47.25
+0.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.73
+0.53%
ADME Aptus Drawdown Managed Equity ETF
44.06
+0.52%
XLB The Materials Select Sector SPDR Fund
83.89
+0.52%
MOAT VanEck Morningstar Wide Moat ETF
86.07
+0.51%
FIW First Trust Water ETF
101.21
+0.51%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
67.94
+0.51%
SPHQ Invesco S&P 500 Quality ETF
66.15
+0.50%
FTLS First Trust Long/Short Equity ETF
63.53
+0.47%
SMH VanEck Semiconductor ETF
211.28
+0.47%
CZA Invesco Zacks Mid-Cap ETF
100.86
+0.46%
FREL Fidelity MSCI Real Estate Index ETF
26.78
+0.45%
YYY Amplify High Income ETF
11.18
+0.45%
KNG FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF
48.41
+0.44%
PPA Invesco Aerospace & Defense ETF
121.77
+0.43%
XLK The Technology Select Sector SPDR Fund
209.97
+0.42%
FLMI Franklin Dynamic Municipal Bond ETF
24.27
+0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.78
+0.39%
SUSA iShares MSCI USA ESG Select ETF
114.83
+0.38%
QGRO American Century U.S. Quality Growth ETF
97.28
+0.38%
FMAT Fidelity MSCI Materials Index ETF
47.53
+0.38%
XNTK SPDR NYSE Technology ETF
196.90
+0.37%
LGOV First Trust Long Duration Opportunities ETF
21.59
+0.37%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.93
+0.37%
JQUA JPMorgan U.S. Quality Factor ETF
56.09
+0.36%
EWL iShares MSCI Switzerland ETF
53.86
+0.35%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.20
+0.35%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
33.25
+0.35%
VUSE Vident U.S. Equity Strategy ETF
57.41
+0.34%
RINF ProShares Inflation Expectations ETF
32.31
+0.34%
DSTL Distillate U.S. Fundamental Stability & Value ETF
52.57
+0.32%
JMUB JPMorgan Municipal ETF
49.71
+0.32%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.79
+0.32%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
140.87
+0.32%
PRN Invesco Dorsey Wright Industrials Momentum ETF
136.81
+0.32%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.78
+0.32%
QWLD SPDR MSCI World StrategicFactors ETF
128.22
+0.31%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.54
+0.31%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.01
+0.30%
DLN WisdomTree U.S. LargeCap Dividend Fund
76.92
+0.30%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
49.41
+0.30%