LSE - Delayed Quote USD
iShares S&P 500 Materials Sector UCITS ETF USD (Acc) (IUMS.L)
8.89
-0.07
(-0.81%)
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 | 8.93 | 8.94 | 8.87 | 8.89 | 8.89 | 9,371 |
Apr 16, 2025 | 8.90 | 8.97 | 8.84 | 8.97 | 8.97 | 40,107 |
Apr 15, 2025 | 8.95 | 9.00 | 8.95 | 8.98 | 8.98 | 5,921 |
Apr 14, 2025 | 8.95 | 8.99 | 8.91 | 8.95 | 8.95 | 126,117 |
Apr 11, 2025 | 8.67 | 8.73 | 8.60 | 8.64 | 8.64 | 94,861 |
Apr 10, 2025 | 8.90 | 8.93 | 8.59 | 8.59 | 8.59 | 162,796 |
Apr 9, 2025 | 8.15 | 8.27 | 8.05 | 8.20 | 8.20 | 63,281 |
Apr 8, 2025 | 8.55 | 8.63 | 8.44 | 8.44 | 8.44 | 19,818 |
Apr 7, 2025 | 8.34 | 8.69 | 8.14 | 8.32 | 8.32 | 139,967 |
Apr 4, 2025 | 9.00 | 9.10 | 8.69 | 8.74 | 8.74 | 74,796 |
Apr 3, 2025 | 9.32 | 9.38 | 9.15 | 9.20 | 9.20 | 134,889 |
Apr 2, 2025 | 9.43 | 9.48 | 9.38 | 9.48 | 9.48 | 4,048 |
Apr 1, 2025 | 9.39 | 9.46 | 9.31 | 9.44 | 9.44 | 175,155 |
Mar 31, 2025 | 9.29 | 9.34 | 9.23 | 9.34 | 9.34 | 46,985 |
Mar 28, 2025 | 9.50 | 9.50 | 9.36 | 9.36 | 9.36 | 48,199 |
Mar 27, 2025 | 9.50 | 9.52 | 9.43 | 9.48 | 9.48 | 10,157 |
Mar 26, 2025 | 9.47 | 9.52 | 9.47 | 9.50 | 9.50 | 4,028 |
Mar 25, 2025 | 9.43 | 9.51 | 9.43 | 9.48 | 9.48 | 23,988 |
Mar 24, 2025 | 9.44 | 9.49 | 9.43 | 9.48 | 9.48 | 22,606 |
Mar 21, 2025 | 9.41 | 9.44 | 9.27 | 9.30 | 9.30 | 18,507 |
Mar 20, 2025 | 9.48 | 9.55 | 9.48 | 9.49 | 9.49 | 41,579 |
Mar 19, 2025 | 9.52 | 9.52 | 9.49 | 9.52 | 9.52 | 153,034 |
Mar 18, 2025 | 9.47 | 9.49 | 9.46 | 9.47 | 9.47 | 11,463 |
Mar 17, 2025 | 9.33 | 9.46 | 9.32 | 9.46 | 9.46 | 51,928 |
Mar 14, 2025 | 9.32 | 9.37 | 9.27 | 9.34 | 9.34 | 90,836 |
Mar 13, 2025 | 9.23 | 9.35 | 9.23 | 9.26 | 9.26 | 11,751 |
Mar 12, 2025 | 9.34 | 9.36 | 9.22 | 9.29 | 9.29 | 42,950 |
Mar 11, 2025 | 9.44 | 9.45 | 9.27 | 9.28 | 9.28 | 54,903 |
Mar 10, 2025 | 9.52 | 9.54 | 9.44 | 9.46 | 9.46 | 51,459 |
Mar 7, 2025 | 9.57 | 9.58 | 9.48 | 9.48 | 9.48 | 160,993 |
Mar 6, 2025 | 9.58 | 9.63 | 9.53 | 9.63 | 9.63 | 92,697 |
Mar 5, 2025 | 9.44 | 9.55 | 9.38 | 9.47 | 9.47 | 59,123 |
Mar 4, 2025 | 9.52 | 9.53 | 9.36 | 9.36 | 9.36 | 102,855 |
Mar 3, 2025 | 9.71 | 9.76 | 9.70 | 9.65 | 9.65 | 20,934 |
Feb 28, 2025 | 9.64 | 9.65 | 9.60 | 9.61 | 9.61 | 113,327 |
Feb 27, 2025 | 9.73 | 9.73 | 9.65 | 9.70 | 9.70 | 87,907 |
Feb 26, 2025 | 9.70 | 9.74 | 9.68 | 9.74 | 9.74 | 74,023 |
Feb 25, 2025 | 9.59 | 9.67 | 9.56 | 9.61 | 9.61 | 16,641 |
Feb 24, 2025 | 9.64 | 9.66 | 9.58 | 9.64 | 9.64 | 9,387 |
Feb 21, 2025 | 9.79 | 9.83 | 9.70 | 9.71 | 9.71 | 20,358 |
Feb 20, 2025 | 9.81 | 9.82 | 9.74 | 9.74 | 9.74 | 27,005 |
Feb 19, 2025 | 9.89 | 9.93 | 9.80 | 9.81 | 9.81 | 105,598 |
Feb 18, 2025 | 9.84 | 9.88 | 9.77 | 9.88 | 9.88 | 44,871 |
Feb 17, 2025 | 9.81 | 9.84 | 9.78 | 9.84 | 9.84 | 1,236 |
Feb 14, 2025 | 9.86 | 9.90 | 9.84 | 9.86 | 9.86 | 35,255 |
Feb 13, 2025 | 9.66 | 9.76 | 9.66 | 9.76 | 9.76 | 270,360 |
Feb 12, 2025 | 9.72 | 9.75 | 9.57 | 9.64 | 9.64 | 329,023 |
Feb 11, 2025 | 9.66 | 9.79 | 9.64 | 9.77 | 9.77 | 113,260 |
Feb 10, 2025 | 9.71 | 9.71 | 9.63 | 9.64 | 9.64 | 20,063 |
Feb 7, 2025 | 9.74 | 9.78 | 9.65 | 9.66 | 9.66 | 99,563 |
Feb 6, 2025 | 9.74 | 9.77 | 9.65 | 9.71 | 9.71 | 95,689 |
Feb 5, 2025 | 9.72 | 9.73 | 9.65 | 9.73 | 9.73 | 49,750 |
Feb 4, 2025 | 9.69 | 9.77 | 9.65 | 9.72 | 9.72 | 291,346 |
Feb 3, 2025 | 9.53 | 9.69 | 9.49 | 9.69 | 9.69 | 95,559 |
Jan 31, 2025 | 9.76 | 9.86 | 9.72 | 9.73 | 9.73 | 2,480,536 |
Jan 30, 2025 | 9.72 | 9.76 | 9.65 | 9.73 | 9.73 | 144,298 |
Jan 29, 2025 | 9.65 | 9.71 | 9.64 | 9.70 | 9.70 | 30,199 |
Jan 28, 2025 | 9.69 | 9.72 | 9.66 | 9.68 | 9.68 | 443 |
Jan 27, 2025 | 9.73 | 9.73 | 9.64 | 9.67 | 9.67 | 25,866 |
Jan 24, 2025 | 9.74 | 9.77 | 9.72 | 9.76 | 9.76 | 58,859 |
Jan 23, 2025 | 9.69 | 9.70 | 9.64 | 9.68 | 9.68 | 180,962 |
Jan 22, 2025 | 9.75 | 9.80 | 9.71 | 9.73 | 9.73 | 309,952 |
Jan 21, 2025 | 9.66 | 9.78 | 9.65 | 9.78 | 9.78 | 336,214 |
Jan 20, 2025 | 9.63 | 9.72 | 9.63 | 9.70 | 9.70 | 9,366 |
Jan 17, 2025 | 9.59 | 9.68 | 9.58 | 9.68 | 9.68 | 10,915 |
Jan 16, 2025 | 9.51 | 9.53 | 9.46 | 9.53 | 9.53 | 31,039 |
Jan 15, 2025 | 9.42 | 9.50 | 9.42 | 9.43 | 9.43 | 76,435 |
Jan 14, 2025 | 9.32 | 9.39 | 9.27 | 9.35 | 9.35 | 91,911 |
Jan 13, 2025 | 9.06 | 9.24 | 9.06 | 9.23 | 9.23 | 295,495 |
Jan 10, 2025 | 9.14 | 9.22 | 9.08 | 9.08 | 9.08 | 305,851 |
Jan 9, 2025 | 9.18 | 9.19 | 9.11 | 9.19 | 9.19 | 54,128 |
Jan 8, 2025 | 9.15 | 9.17 | 9.07 | 9.15 | 9.15 | 33,539 |
Jan 7, 2025 | 9.14 | 9.20 | 9.10 | 9.19 | 9.19 | 39,066 |
Jan 6, 2025 | 9.08 | 9.22 | 9.06 | 9.19 | 9.19 | 203,421 |
Jan 3, 2025 | 9.10 | 9.13 | 9.06 | 9.08 | 9.08 | 24,097 |
Jan 2, 2025 | 9.22 | 9.27 | 9.14 | 9.16 | 9.16 | 441,396 |
Dec 31, 2024 | 9.16 | 9.19 | 9.11 | 9.16 | 9.16 | 319 |
Dec 30, 2024 | 9.24 | 9.29 | 9.11 | 9.14 | 9.14 | 18,849 |
Dec 27, 2024 | 9.44 | 9.44 | 9.17 | 9.30 | 9.30 | 509,520 |
Dec 24, 2024 | 9.27 | 9.32 | 9.27 | 9.27 | 9.27 | 56 |
Dec 23, 2024 | 9.31 | 9.36 | 9.21 | 9.21 | 9.21 | 314,799 |
Dec 20, 2024 | 9.18 | 9.31 | 9.14 | 9.31 | 9.31 | 306,894 |
Dec 19, 2024 | 9.27 | 9.35 | 9.24 | 9.24 | 9.24 | 119,699 |
Dec 18, 2024 | 9.57 | 9.59 | 9.53 | 9.55 | 9.55 | 20,835 |
Dec 17, 2024 | 9.56 | 9.61 | 9.56 | 9.56 | 9.56 | 72,969 |
Dec 16, 2024 | 9.70 | 9.73 | 9.65 | 9.65 | 9.65 | 172,224 |
Dec 13, 2024 | 9.81 | 9.81 | 9.66 | 9.71 | 9.71 | 79,202 |
Dec 12, 2024 | 9.82 | 9.84 | 9.79 | 9.80 | 9.80 | 60,087 |
Dec 11, 2024 | 9.88 | 9.91 | 9.84 | 9.85 | 9.85 | 20,866 |
Dec 10, 2024 | 9.95 | 9.97 | 9.81 | 9.90 | 9.90 | 192,500 |
Dec 9, 2024 | 10.02 | 10.10 | 10.02 | 10.03 | 10.03 | 21,163 |
Dec 6, 2024 | 10.05 | 10.05 | 9.98 | 10.01 | 10.01 | 50,384 |
Dec 5, 2024 | 10.14 | 10.16 | 9.97 | 9.98 | 9.98 | 72,081 |
Dec 4, 2024 | 10.23 | 10.23 | 10.13 | 10.18 | 10.18 | 112,377 |
Dec 3, 2024 | 10.27 | 10.31 | 10.23 | 10.23 | 10.23 | 56,486 |
Dec 2, 2024 | 10.29 | 10.31 | 10.20 | 10.22 | 10.22 | 102,599 |
Nov 29, 2024 | 10.23 | 10.27 | 10.23 | 10.27 | 10.27 | 460,343 |
Nov 28, 2024 | 10.23 | 10.26 | 10.23 | 10.24 | 10.24 | 5,789 |
Nov 27, 2024 | 10.27 | 10.31 | 10.23 | 10.23 | 10.23 | 102,164 |
Nov 26, 2024 | 10.30 | 10.31 | 10.22 | 10.23 | 10.23 | 19,946 |
Nov 25, 2024 | 10.23 | 10.30 | 10.23 | 10.28 | 10.28 | 5,673 |
Nov 22, 2024 | 10.16 | 10.20 | 10.11 | 10.18 | 10.18 | 88,500 |
Nov 21, 2024 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 9,703 |
Nov 20, 2024 | 9.97 | 10.03 | 9.91 | 9.93 | 9.93 | 117,177 |
Nov 19, 2024 | 9.94 | 10.04 | 9.87 | 9.92 | 9.92 | 49,855 |
Nov 18, 2024 | 9.95 | 9.96 | 9.89 | 9.95 | 9.95 | 85,453 |
Nov 15, 2024 | 9.91 | 9.98 | 9.91 | 9.91 | 9.91 | 619,482 |
Nov 14, 2024 | 10.06 | 10.07 | 10.02 | 10.02 | 10.02 | 94,458 |
Nov 13, 2024 | 10.03 | 10.07 | 10.02 | 10.06 | 10.06 | 17,061 |
Nov 12, 2024 | 10.13 | 10.21 | 10.05 | 10.06 | 10.06 | 40,206 |
Nov 11, 2024 | 10.30 | 10.32 | 10.22 | 10.23 | 10.23 | 112,616 |
Nov 8, 2024 | 10.30 | 10.38 | 10.25 | 10.25 | 10.25 | 20,670 |
Nov 7, 2024 | 10.28 | 10.36 | 10.27 | 10.34 | 10.34 | 74,131 |
Nov 6, 2024 | 10.42 | 10.42 | 10.22 | 10.28 | 10.28 | 7,203 |
Nov 5, 2024 | 10.16 | 10.19 | 10.11 | 10.16 | 10.16 | 128,770 |
Nov 4, 2024 | 10.19 | 10.25 | 10.14 | 10.16 | 10.16 | 209,761 |
Nov 1, 2024 | 10.12 | 10.20 | 10.06 | 10.11 | 10.11 | 125,667 |
Oct 31, 2024 | 10.24 | 10.30 | 10.10 | 10.19 | 10.19 | 38,056 |
Oct 30, 2024 | 10.22 | 10.35 | 10.22 | 10.27 | 10.27 | 4,947 |
Oct 29, 2024 | 10.31 | 10.33 | 10.23 | 10.26 | 10.26 | 103,144 |
Oct 28, 2024 | 10.27 | 10.35 | 10.27 | 10.30 | 10.30 | 25,867 |
Oct 25, 2024 | 10.31 | 10.32 | 10.21 | 10.29 | 10.29 | 13,138 |
Oct 24, 2024 | 10.45 | 10.46 | 10.30 | 10.30 | 10.30 | 73,400 |
Oct 23, 2024 | 10.46 | 10.51 | 10.43 | 10.44 | 10.44 | 13,557 |
Oct 22, 2024 | 10.48 | 10.56 | 10.43 | 10.45 | 10.45 | 21,620 |
Oct 21, 2024 | 10.65 | 10.75 | 10.53 | 10.53 | 10.53 | 17,753 |
Oct 18, 2024 | 10.60 | 10.65 | 10.60 | 10.63 | 10.63 | 11,679 |
Oct 17, 2024 | 10.54 | 10.61 | 10.54 | 10.60 | 10.60 | 9,026 |
Oct 16, 2024 | 10.50 | 10.57 | 10.50 | 10.56 | 10.56 | 4,460 |
Oct 15, 2024 | 10.49 | 10.56 | 10.45 | 10.56 | 10.56 | 72,839 |
Oct 14, 2024 | 10.47 | 10.48 | 10.39 | 10.46 | 10.46 | 101,407 |
Oct 11, 2024 | 10.37 | 10.46 | 10.37 | 10.45 | 10.45 | 8,340 |
Oct 10, 2024 | 10.45 | 10.45 | 10.38 | 10.38 | 10.38 | 772 |
Oct 9, 2024 | 10.23 | 10.35 | 10.23 | 10.34 | 10.34 | 20,576 |
Oct 8, 2024 | 10.28 | 10.30 | 10.23 | 10.27 | 10.27 | 101,859 |
Oct 7, 2024 | 10.31 | 10.38 | 10.29 | 10.31 | 10.31 | 66,781 |
Oct 4, 2024 | 10.37 | 10.40 | 10.28 | 10.29 | 10.29 | 62,203 |
Oct 3, 2024 | 10.35 | 10.47 | 10.30 | 10.31 | 10.31 | 12,630 |
Oct 2, 2024 | 10.44 | 10.48 | 10.35 | 10.46 | 10.46 | 33,744 |
Oct 1, 2024 | 10.44 | 10.49 | 10.44 | 10.47 | 10.47 | 2,290 |
Sep 30, 2024 | 10.66 | 10.66 | 10.46 | 10.47 | 10.47 | 223,510 |
Sep 27, 2024 | 10.60 | 10.66 | 10.57 | 10.61 | 10.61 | 51,827 |
Sep 26, 2024 | 10.44 | 10.56 | 10.44 | 10.56 | 10.56 | 10,531 |
Sep 25, 2024 | 10.42 | 10.46 | 10.39 | 10.39 | 10.39 | 40,715 |
Sep 24, 2024 | 10.36 | 10.44 | 10.31 | 10.42 | 10.42 | 99,686 |
Sep 23, 2024 | 10.21 | 10.27 | 10.19 | 10.28 | 10.28 | 11,737 |
Sep 20, 2024 | 10.28 | 10.28 | 10.15 | 10.17 | 10.17 | 5,436 |
Sep 19, 2024 | 10.27 | 10.30 | 10.23 | 10.26 | 10.26 | 4,283 |
Sep 18, 2024 | 10.16 | 10.19 | 10.10 | 10.12 | 10.12 | 1,379 |
Sep 17, 2024 | 10.17 | 10.22 | 10.14 | 10.19 | 10.19 | 28,457 |
Sep 16, 2024 | 10.06 | 10.11 | 10.06 | 10.05 | 10.05 | 55,631 |
Sep 13, 2024 | 10.00 | 10.07 | 9.99 | 10.05 | 10.05 | 2,419 |
Sep 12, 2024 | 9.87 | 9.91 | 9.87 | 9.89 | 9.89 | 34,861 |
Sep 11, 2024 | 9.65 | 9.83 | 9.65 | 9.69 | 9.69 | 3,744 |
Sep 10, 2024 | 9.79 | 9.83 | 9.79 | 9.83 | 9.83 | 63,358 |
Sep 9, 2024 | 9.77 | 9.86 | 9.76 | 9.84 | 9.84 | 43,508 |
Sep 6, 2024 | 9.85 | 9.90 | 9.76 | 9.76 | 9.76 | 2,797 |
Sep 5, 2024 | 9.91 | 9.95 | 9.85 | 9.85 | 9.85 | 9,199 |
Sep 4, 2024 | 9.97 | 10.03 | 9.96 | 9.98 | 9.98 | 39,093 |
Sep 3, 2024 | 10.15 | 10.15 | 10.05 | 10.06 | 10.06 | 302,688 |
Sep 2, 2024 | 10.19 | 10.19 | 10.14 | 10.18 | 10.18 | 22,940 |
Aug 30, 2024 | 10.15 | 10.19 | 10.13 | 10.13 | 10.13 | 8,520 |
Aug 29, 2024 | 10.06 | 10.13 | 10.02 | 10.13 | 10.13 | 395,282 |
Aug 28, 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 18,270 |
Aug 27, 2024 | 10.09 | 10.15 | 10.04 | 10.06 | 10.06 | 4,529 |
Aug 23, 2024 | 9.96 | 10.07 | 9.96 | 10.07 | 10.07 | 6,265 |
Aug 22, 2024 | 9.95 | 9.96 | 9.91 | 9.91 | 9.91 | 6,355 |
Aug 21, 2024 | 9.86 | 9.89 | 9.86 | 9.93 | 9.93 | 9,534 |
Aug 20, 2024 | 9.89 | 9.90 | 9.85 | 9.83 | 9.83 | 26,937 |
Aug 19, 2024 | 9.85 | 9.87 | 9.75 | 9.86 | 9.86 | 73,019 |
Aug 16, 2024 | 9.82 | 9.86 | 9.76 | 9.78 | 9.78 | 13,305 |
Aug 15, 2024 | 9.78 | 9.81 | 9.66 | 9.78 | 9.78 | 133,536 |
Aug 14, 2024 | 9.62 | 9.68 | 9.62 | 9.62 | 9.62 | 704 |
Aug 13, 2024 | 9.58 | 9.60 | 9.58 | 9.59 | 9.59 | 4,356 |
Aug 12, 2024 | 9.63 | 9.65 | 9.55 | 9.56 | 9.56 | 52,826 |
Aug 9, 2024 | 9.61 | 9.63 | 9.53 | 9.60 | 9.60 | 7,217 |
Aug 8, 2024 | 9.47 | 9.57 | 9.43 | 9.60 | 9.60 | 13,729 |
Aug 7, 2024 | 9.64 | 9.70 | 9.64 | 9.67 | 9.67 | 7,365 |
Aug 6, 2024 | 9.62 | 9.66 | 9.55 | 9.61 | 9.61 | 121,123 |
Aug 5, 2024 | 9.63 | 9.92 | 9.40 | 9.56 | 9.56 | 346,135 |
Aug 2, 2024 | 9.91 | 9.97 | 9.65 | 9.65 | 9.65 | 44,418 |
Aug 1, 2024 | 10.00 | 10.11 | 9.94 | 9.94 | 9.94 | 33,949 |
Jul 31, 2024 | 9.98 | 10.02 | 9.94 | 10.02 | 10.02 | 1,872 |
Jul 30, 2024 | 9.95 | 9.95 | 9.88 | 9.88 | 9.88 | 23,058 |
Jul 29, 2024 | 9.92 | 9.97 | 9.86 | 9.89 | 9.89 | 22,653 |
Jul 26, 2024 | 9.75 | 9.87 | 9.74 | 9.86 | 9.86 | 15,158 |
Jul 25, 2024 | 9.70 | 9.77 | 9.64 | 9.77 | 9.77 | 16,915 |
Jul 24, 2024 | 9.79 | 9.94 | 9.79 | 9.81 | 9.81 | 2,132 |
Jul 23, 2024 | 9.81 | 9.86 | 9.73 | 9.79 | 9.79 | 42,855 |
Jul 22, 2024 | 9.79 | 9.81 | 9.72 | 9.76 | 9.76 | 53,266 |
Jul 19, 2024 | 9.82 | 9.85 | 9.75 | 9.74 | 9.74 | 82,591 |
Jul 18, 2024 | 9.97 | 10.01 | 9.89 | 9.94 | 9.94 | 164,637 |
Jul 17, 2024 | 9.95 | 10.01 | 9.94 | 9.97 | 9.97 | 90,294 |
Jul 16, 2024 | 9.81 | 9.91 | 9.78 | 9.92 | 9.92 | 30,768 |
Jul 15, 2024 | 9.84 | 9.85 | 9.78 | 9.82 | 9.82 | 48,706 |
Jul 12, 2024 | 9.75 | 9.81 | 9.75 | 9.80 | 9.80 | 19,986 |
Jul 11, 2024 | 9.59 | 9.71 | 9.59 | 9.70 | 9.70 | 100,999 |
Jul 10, 2024 | 9.51 | 9.52 | 9.45 | 9.53 | 9.53 | 63,338 |
Jul 9, 2024 | 9.53 | 9.61 | 9.48 | 9.48 | 9.48 | 70,449 |
Jul 8, 2024 | 9.52 | 9.57 | 9.51 | 9.54 | 9.54 | 5,636 |
Jul 5, 2024 | 9.48 | 9.55 | 9.46 | 9.47 | 9.47 | 14,640 |
Jul 4, 2024 | 9.51 | 9.55 | 9.49 | 9.52 | 9.52 | 5,761 |
Jul 3, 2024 | 9.44 | 9.52 | 9.44 | 9.49 | 9.49 | 7,160 |
Jul 2, 2024 | 9.41 | 9.43 | 9.38 | 9.41 | 9.41 | 72,738 |
Jul 1, 2024 | 9.58 | 9.62 | 9.44 | 9.45 | 9.45 | 223,342 |
Jun 28, 2024 | 9.64 | 9.64 | 9.59 | 9.59 | 9.59 | 107,074 |
Jun 27, 2024 | 9.58 | 9.61 | 9.58 | 9.56 | 9.56 | 9,875 |
Jun 26, 2024 | 9.59 | 9.65 | 9.54 | 9.56 | 9.56 | 26,759 |
Jun 25, 2024 | 9.76 | 9.77 | 9.60 | 9.60 | 9.60 | 3,217 |
Jun 24, 2024 | 9.69 | 9.76 | 9.68 | 9.74 | 9.74 | 293,415 |
Jun 21, 2024 | 9.69 | 9.72 | 9.63 | 9.63 | 9.63 | 250,047 |
Jun 20, 2024 | 9.69 | 9.69 | 9.65 | 9.67 | 9.67 | 11,387 |
Jun 19, 2024 | 9.64 | 9.70 | 9.62 | 9.61 | 9.61 | 8,986 |
Jun 18, 2024 | 9.67 | 9.72 | 9.62 | 9.62 | 9.62 | 4,336 |
Jun 17, 2024 | 9.57 | 9.66 | 9.54 | 9.60 | 9.60 | 17,400 |
Jun 14, 2024 | 9.62 | 9.76 | 9.52 | 9.57 | 9.57 | 6,936 |
Jun 13, 2024 | 9.66 | 9.70 | 9.60 | 9.62 | 9.62 | 4,311 |
Jun 12, 2024 | 9.65 | 9.80 | 9.63 | 9.74 | 9.74 | 15,195 |
Jun 11, 2024 | 9.66 | 9.69 | 9.60 | 9.64 | 9.64 | 3,608 |
Jun 10, 2024 | 9.62 | 9.74 | 9.62 | 9.65 | 9.65 | 356,242 |
Jun 7, 2024 | 9.78 | 9.84 | 9.72 | 9.72 | 9.72 | 384,014 |
Jun 6, 2024 | 9.77 | 9.80 | 9.73 | 9.76 | 9.76 | 4,788 |
Jun 5, 2024 | 9.70 | 9.75 | 9.68 | 9.71 | 9.71 | 4,400 |
Jun 4, 2024 | 9.78 | 9.81 | 9.66 | 9.66 | 9.66 | 5,758 |
Jun 3, 2024 | 9.88 | 9.92 | 9.73 | 9.77 | 9.77 | 67,277 |
May 31, 2024 | 9.74 | 9.80 | 9.71 | 9.71 | 9.71 | 121,696 |
May 30, 2024 | 9.66 | 9.73 | 9.61 | 9.73 | 9.73 | 240,198 |
May 29, 2024 | 9.76 | 9.80 | 9.69 | 9.71 | 9.71 | 11,415 |
May 28, 2024 | 9.87 | 9.91 | 9.80 | 9.86 | 9.86 | 79,355 |
May 24, 2024 | 9.81 | 9.86 | 9.76 | 9.86 | 9.86 | 6,192 |
May 23, 2024 | 9.85 | 9.95 | 9.81 | 9.81 | 9.81 | 9,731 |
May 22, 2024 | 9.92 | 9.98 | 9.84 | 9.85 | 9.85 | 22,131 |
May 21, 2024 | 9.95 | 9.98 | 9.92 | 9.93 | 9.93 | 622 |
May 20, 2024 | 9.95 | 10.02 | 9.92 | 9.97 | 9.97 | 34,214 |
May 17, 2024 | 9.90 | 9.91 | 9.87 | 9.90 | 9.90 | 4,664 |
May 16, 2024 | 9.94 | 9.95 | 9.88 | 9.88 | 9.88 | 13,030 |
May 15, 2024 | 9.92 | 9.97 | 9.90 | 9.93 | 9.93 | 10,180 |
May 14, 2024 | 9.93 | 9.93 | 9.85 | 9.92 | 9.92 | 178,476 |
May 13, 2024 | 9.89 | 9.96 | 9.89 | 9.91 | 9.91 | 256,527 |
May 10, 2024 | 9.90 | 9.97 | 9.90 | 9.91 | 9.91 | 103,740 |
May 9, 2024 | 9.81 | 9.88 | 9.77 | 9.86 | 9.86 | 18,913 |
May 8, 2024 | 9.79 | 9.85 | 9.79 | 9.81 | 9.81 | 33,431 |
May 7, 2024 | 9.75 | 9.80 | 9.73 | 9.81 | 9.81 | 127,098 |
May 3, 2024 | 9.57 | 9.68 | 9.56 | 9.61 | 9.61 | 25,538 |
May 2, 2024 | 9.63 | 9.66 | 9.50 | 9.50 | 9.50 | 86,252 |
May 1, 2024 | 9.56 | 9.65 | 9.56 | 9.59 | 9.59 | 2,773 |
Apr 30, 2024 | 9.70 | 9.74 | 9.60 | 9.61 | 9.61 | 65,148 |
Apr 29, 2024 | 9.68 | 9.77 | 9.68 | 9.73 | 9.73 | 95,437 |
Apr 26, 2024 | 9.65 | 9.69 | 9.61 | 9.62 | 9.62 | 9,141 |
Apr 25, 2024 | 9.56 | 9.61 | 9.49 | 9.54 | 9.54 | 366,613 |
Apr 24, 2024 | 9.50 | 9.52 | 9.49 | 9.50 | 9.50 | 90,139 |
Apr 23, 2024 | 9.57 | 9.59 | 9.49 | 9.53 | 9.53 | 24,713 |
Apr 22, 2024 | 9.62 | 9.65 | 9.53 | 9.55 | 9.55 | 20,330 |
Apr 19, 2024 | 9.58 | 9.66 | 9.58 | 9.63 | 9.63 | 6,292 |
Apr 18, 2024 | 9.64 | 9.66 | 9.58 | 9.66 | 9.66 | 7,688 |
Apr 17, 2024 | 9.61 | 9.67 | 9.60 | 9.60 | 9.60 | 1,095 |
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%