LSE - Delayed Quote USD
iShares Edge MSCI USA Value Factor UCITS ETF USD (Dist) (IUVD.L)
5.97
-0.06
(-0.98%)
At close: April 17 at 3:52:10 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 | 5.97 | 5.97 | 5.94 | 5.97 | 5.97 | 33,397 |
Apr 16, 2025 | 5.97 | 6.01 | 5.96 | 6.03 | 6.03 | 1,148,387 |
Apr 15, 2025 | 6.04 | 6.08 | 6.02 | 6.04 | 6.04 | 425,400 |
Apr 14, 2025 | 6.00 | 6.04 | 5.99 | 6.01 | 6.01 | 327,154 |
Apr 11, 2025 | 5.84 | 5.88 | 5.82 | 5.81 | 5.81 | 40,148 |
Apr 10, 2025 | 5.98 | 6.00 | 5.90 | 5.87 | 5.87 | 264,201 |
Apr 9, 2025 | 5.66 | 5.66 | 5.57 | 5.62 | 5.62 | 171,668 |
Apr 8, 2025 | 5.86 | 5.95 | 5.86 | 5.84 | 5.84 | 97,678 |
Apr 7, 2025 | 5.55 | 5.91 | 5.54 | 5.71 | 5.71 | 69,483 |
Apr 4, 2025 | 6.13 | 6.13 | 5.88 | 5.90 | 5.90 | 23,937 |
Apr 3, 2025 | 6.32 | 6.36 | 6.21 | 6.21 | 6.21 | 19,833 |
Apr 2, 2025 | 6.42 | 6.46 | 6.39 | 6.48 | 6.48 | 92,927 |
Apr 1, 2025 | 6.42 | 6.45 | 6.40 | 6.44 | 6.44 | 217,436 |
Mar 31, 2025 | 6.36 | 6.41 | 6.35 | 6.40 | 6.40 | 248,920 |
Mar 28, 2025 | 6.49 | 6.50 | 6.40 | 6.40 | 6.40 | 349,700 |
Mar 27, 2025 | 6.54 | 6.54 | 6.49 | 6.50 | 6.50 | 71,124 |
Mar 26, 2025 | 6.55 | 6.60 | 6.54 | 6.55 | 6.55 | 199,333 |
Mar 25, 2025 | 6.55 | 6.58 | 6.54 | 6.57 | 6.57 | 341,523 |
Mar 24, 2025 | 6.57 | 6.57 | 6.54 | 6.55 | 6.55 | 12,320 |
Mar 21, 2025 | 6.48 | 6.48 | 6.43 | 6.46 | 6.46 | 986,485 |
Mar 20, 2025 | 6.52 | 6.55 | 6.49 | 6.52 | 6.52 | 675,576 |
Mar 19, 2025 | 6.49 | 6.52 | 6.49 | 6.52 | 6.52 | 58,827 |
Mar 18, 2025 | 6.50 | 6.52 | 6.48 | 6.50 | 6.50 | 83,796 |
Mar 17, 2025 | 6.38 | 6.50 | 6.37 | 6.50 | 6.50 | 82,347 |
Mar 14, 2025 | 6.34 | 6.40 | 6.33 | 6.40 | 6.40 | 523,272 |
Mar 13, 2025 | 6.30 | 6.38 | 6.30 | 6.33 | 6.33 | 336,387 |
Mar 12, 2025 | 6.38 | 6.39 | 6.27 | 6.32 | 6.32 | 109,163 |
Mar 11, 2025 | 6.47 | 6.48 | 6.32 | 6.32 | 6.32 | 1,188,657 |
Mar 10, 2025 | 6.48 | 6.52 | 6.47 | 6.49 | 6.49 | 106,093 |
Mar 7, 2025 | 6.45 | 6.50 | 6.44 | 6.44 | 6.44 | 71,820 |
Mar 6, 2025 | 6.45 | 6.49 | 6.42 | 6.49 | 6.49 | 134,768 |
Mar 5, 2025 | 6.49 | 6.49 | 6.40 | 6.40 | 6.40 | 183,299 |
Mar 4, 2025 | 6.59 | 6.60 | 6.45 | 6.43 | 6.43 | 110,016 |
Mar 3, 2025 | 6.69 | 6.74 | 6.69 | 6.70 | 6.70 | 200,438 |
Feb 28, 2025 | 6.62 | 6.65 | 6.61 | 6.63 | 6.63 | 264,487 |
Feb 27, 2025 | 6.72 | 6.72 | 6.68 | 6.70 | 6.70 | 56,628 |
Feb 26, 2025 | 6.70 | 6.73 | 6.70 | 6.72 | 6.72 | 21,440 |
Feb 25, 2025 | 6.70 | 6.73 | 6.67 | 6.68 | 6.68 | 240,668 |
Feb 24, 2025 | 6.75 | 6.75 | 6.68 | 6.73 | 6.73 | 229,163 |
Feb 21, 2025 | 6.81 | 6.82 | 6.77 | 6.76 | 6.76 | 575,501 |
Feb 20, 2025 | 6.82 | 6.82 | 6.77 | 6.77 | 6.77 | 80,727 |
Feb 19, 2025 | 6.80 | 6.82 | 6.78 | 6.81 | 6.81 | 86,219 |
Feb 18, 2025 | 6.76 | 6.78 | 6.75 | 6.78 | 6.78 | 126,877 |
Feb 17, 2025 | 6.75 | 6.76 | 6.74 | 6.76 | 6.76 | 146,974 |
Feb 14, 2025 | 6.72 | 6.76 | 6.71 | 6.73 | 6.73 | 114,941 |
Feb 13, 2025 | 6.66 | 6.69 | 6.66 | 6.69 | 6.69 | 87,321 |
Feb 12, 2025 | 6.64 | 6.65 | 6.59 | 6.59 | 6.59 | 502,174 |
Feb 11, 2025 | 6.59 | 6.64 | 6.58 | 6.64 | 6.64 | 94,279 |
Feb 10, 2025 | 6.61 | 6.61 | 6.59 | 6.59 | 6.59 | 142,175 |
Feb 7, 2025 | 6.62 | 6.63 | 6.58 | 6.59 | 6.59 | 245,468 |
Feb 6, 2025 | 6.66 | 6.66 | 6.62 | 6.63 | 6.63 | 351,892 |
Feb 5, 2025 | 6.59 | 6.63 | 6.59 | 6.63 | 6.63 | 722,182 |
Feb 4, 2025 | 6.56 | 6.61 | 6.56 | 6.61 | 6.61 | 88,886 |
Feb 3, 2025 | 6.51 | 6.60 | 6.50 | 6.59 | 6.59 | 149,273 |
Jan 31, 2025 | 6.68 | 6.68 | 6.66 | 6.68 | 6.68 | 61,701 |
Jan 30, 2025 | 6.66 | 6.68 | 6.66 | 6.68 | 6.68 | 117,624 |
Jan 29, 2025 | 6.62 | 6.64 | 6.61 | 6.63 | 6.63 | 135,203 |
Jan 28, 2025 | 6.64 | 6.67 | 6.58 | 6.58 | 6.58 | 38,119 |
Jan 27, 2025 | 6.63 | 6.67 | 6.62 | 6.64 | 6.64 | 164,160 |
Jan 24, 2025 | 6.69 | 6.70 | 6.68 | 6.70 | 6.70 | 99,797 |
Jan 23, 2025 | 6.66 | 6.66 | 6.65 | 6.68 | 6.68 | 10,620 |
Jan 22, 2025 | 6.67 | 6.68 | 6.65 | 6.66 | 6.66 | 540,155 |
Jan 21, 2025 | 6.63 | 6.66 | 6.62 | 6.67 | 6.67 | 293,441 |
Jan 20, 2025 | 6.60 | 6.64 | 6.59 | 6.63 | 6.63 | 226,994 |
Jan 17, 2025 | 6.56 | 6.60 | 6.56 | 6.60 | 6.60 | 488,934 |
Jan 16, 2025 | 6.53 | 6.53 | 6.49 | 6.53 | 6.53 | 73,211 |
Jan 15, 2025 | 6.45 | 6.54 | 6.43 | 6.50 | 6.50 | 26,017 |
Jan 14, 2025 | 6.38 | 6.40 | 6.38 | 6.39 | 6.39 | 103,390 |
Jan 13, 2025 | 6.28 | 6.32 | 6.28 | 6.32 | 6.32 | 242,376 |
Jan 10, 2025 | 6.40 | 6.41 | 6.32 | 6.32 | 6.32 | 128,864 |
Jan 9, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 14,264 |
Jan 8, 2025 | 6.43 | 6.43 | 6.36 | 6.38 | 6.38 | 46,094 |
Jan 7, 2025 | 6.44 | 6.48 | 6.44 | 6.46 | 6.46 | 273,072 |
Jan 6, 2025 | 6.41 | 6.47 | 6.41 | 6.49 | 6.49 | 9,845 |
Jan 3, 2025 | 6.36 | 6.39 | 6.34 | 6.39 | 6.39 | 47,689 |
Jan 2, 2025 | 6.40 | 6.40 | 6.36 | 6.38 | 6.38 | 82,839 |
Dec 31, 2024 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | 7,282 |
Dec 30, 2024 | 6.39 | 6.41 | 6.29 | 6.33 | 6.33 | 449,663 |
Dec 27, 2024 | 6.43 | 6.43 | 6.41 | 6.41 | 6.41 | 12,162 |
Dec 24, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
Dec 23, 2024 | 6.32 | 6.38 | 6.32 | 6.33 | 6.33 | 2,585 |
Dec 20, 2024 | 6.25 | 6.34 | 6.22 | 6.35 | 6.35 | 44,611 |
Dec 19, 2024 | 6.33 | 6.34 | 6.28 | 6.29 | 6.29 | 244,293 |
Dec 18, 2024 | 6.49 | 6.51 | 6.48 | 6.50 | 6.50 | 315,081 |
Dec 17, 2024 | 6.50 | 6.50 | 6.48 | 6.49 | 6.49 | 65,170 |
Dec 16, 2024 | 6.56 | 6.58 | 6.55 | 6.55 | 6.55 | 7,852 |
Dec 13, 2024 | 6.59 | 6.60 | 6.55 | 6.58 | 6.58 | 64,080 |
Dec 12, 2024 | 0.0718 Dividend | |||||
Dec 12, 2024 | 6.57 | 6.61 | 6.57 | 6.60 | 6.60 | 230,634 |
Dec 11, 2024 | 6.71 | 6.71 | 6.66 | 6.66 | 6.59 | 74,321 |
Dec 10, 2024 | 6.74 | 6.75 | 6.67 | 6.71 | 6.64 | 234,819 |
Dec 9, 2024 | 6.78 | 6.81 | 6.78 | 6.78 | 6.71 | 373,927 |
Dec 6, 2024 | 6.79 | 6.81 | 6.78 | 6.79 | 6.72 | 50,454 |
Dec 5, 2024 | 6.83 | 6.84 | 6.81 | 6.82 | 6.75 | 222,744 |
Dec 4, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.76 | 38,545 |
Dec 3, 2024 | 6.90 | 6.90 | 6.87 | 6.87 | 6.80 | 45,925 |
Dec 2, 2024 | 6.89 | 6.92 | 6.86 | 6.92 | 6.85 | 78,470 |
Nov 29, 2024 | 6.91 | 6.94 | 6.91 | 6.94 | 6.86 | 662 |
Nov 28, 2024 | 6.91 | 6.91 | 6.90 | 6.91 | 6.84 | 135,856 |
Nov 27, 2024 | 6.90 | 6.92 | 6.89 | 6.88 | 6.81 | 15,871 |
Nov 26, 2024 | 6.95 | 6.95 | 6.90 | 6.90 | 6.83 | 25,814 |
Nov 25, 2024 | 6.93 | 6.99 | 6.92 | 6.99 | 6.91 | 325,252 |
Nov 22, 2024 | 6.83 | 6.89 | 6.80 | 6.88 | 6.81 | 5,806 |
Nov 21, 2024 | 6.75 | 6.76 | 6.75 | 6.81 | 6.74 | 105,338 |
Nov 20, 2024 | 6.69 | 6.73 | 6.69 | 6.69 | 6.61 | 15,273 |
Nov 19, 2024 | 6.68 | 6.71 | 6.66 | 6.72 | 6.64 | 101,384 |
Nov 18, 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.68 | 23,044 |
Nov 15, 2024 | 6.74 | 6.74 | 6.70 | 6.72 | 6.65 | 41,572 |
Nov 14, 2024 | 6.81 | 6.82 | 6.79 | 6.79 | 6.72 | 38,901 |
Nov 13, 2024 | 6.81 | 6.82 | 6.77 | 6.82 | 6.75 | 343,615 |
Nov 12, 2024 | 6.84 | 6.84 | 6.79 | 6.80 | 6.72 | 52,394 |
Nov 11, 2024 | 6.88 | 6.88 | 6.84 | 6.87 | 6.80 | 34,258 |
Nov 8, 2024 | 6.81 | 6.81 | 6.78 | 6.81 | 6.74 | 137,356 |
Nov 7, 2024 | 6.80 | 6.82 | 6.79 | 6.80 | 6.73 | 35,499 |
Nov 6, 2024 | 6.76 | 6.79 | 6.73 | 6.75 | 6.68 | 1,046,981 |
Nov 5, 2024 | 6.51 | 6.56 | 6.50 | 6.56 | 6.49 | 24,402 |
Nov 4, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.45 | 661 |
Nov 1, 2024 | 6.51 | 6.57 | 6.51 | 6.55 | 6.48 | 21,695 |
Oct 31, 2024 | 6.54 | 6.54 | 6.52 | 6.53 | 6.46 | 10,771 |
Oct 30, 2024 | 6.54 | 6.56 | 6.54 | 6.56 | 6.49 | 388 |
Oct 29, 2024 | 6.61 | 6.61 | 6.60 | 6.57 | 6.50 | 7,651 |
Oct 28, 2024 | 6.61 | 6.61 | 6.58 | 6.61 | 6.54 | 3,551 |
Oct 25, 2024 | 6.64 | 6.64 | 6.64 | 6.61 | 6.54 | 27,192 |
Oct 24, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.52 | - |
Oct 23, 2024 | 6.59 | 6.62 | 6.58 | 6.60 | 6.52 | 28,371 |
Oct 22, 2024 | 6.60 | 6.60 | 6.57 | 6.60 | 6.53 | 81,973 |
Oct 21, 2024 | 6.64 | 6.71 | 6.62 | 6.62 | 6.55 | 45,039 |
Oct 18, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | 12,200 |
Oct 17, 2024 | 6.71 | 6.72 | 6.71 | 6.70 | 6.63 | 44,246 |
Oct 16, 2024 | 6.68 | 6.71 | 6.68 | 6.70 | 6.62 | 15,822 |
Oct 15, 2024 | 6.71 | 6.73 | 6.70 | 6.71 | 6.64 | 79,397 |
Oct 14, 2024 | 6.67 | 6.69 | 6.65 | 6.69 | 6.62 | 8,885 |
Oct 11, 2024 | 6.59 | 6.68 | 6.58 | 6.66 | 6.59 | 18,708 |
Oct 10, 2024 | 6.60 | 6.63 | 6.60 | 6.61 | 6.54 | 25,650 |
Oct 9, 2024 | 6.54 | 6.63 | 6.54 | 6.63 | 6.56 | 11,669 |
Oct 8, 2024 | 6.54 | 6.54 | 6.53 | 6.55 | 6.48 | 12,800 |
Oct 7, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.50 | - |
Oct 4, 2024 | 6.56 | 6.56 | 6.56 | 6.54 | 6.47 | 1,410 |
Oct 3, 2024 | 6.53 | 6.53 | 6.51 | 6.52 | 6.45 | 12,862 |
Oct 2, 2024 | 6.54 | 6.57 | 6.54 | 6.57 | 6.50 | 3,036 |
Oct 1, 2024 | 6.58 | 6.58 | 6.52 | 6.55 | 6.48 | 31,433 |
Sep 30, 2024 | 6.58 | 6.60 | 6.55 | 6.57 | 6.50 | 6,605 |
Sep 27, 2024 | 6.60 | 6.63 | 6.60 | 6.63 | 6.56 | 9,390 |
Sep 26, 2024 | 6.54 | 6.54 | 6.54 | 6.55 | 6.47 | 4,800 |
Sep 25, 2024 | 6.53 | 6.54 | 6.52 | 6.52 | 6.45 | 24,270 |
Sep 24, 2024 | 6.54 | 6.55 | 6.52 | 6.52 | 6.45 | 3,775 |
Sep 23, 2024 | 6.51 | 6.52 | 6.51 | 6.51 | 6.44 | 6,506 |
Sep 20, 2024 | 6.52 | 6.53 | 6.47 | 6.47 | 6.40 | 15,108 |
Sep 19, 2024 | 6.57 | 6.57 | 6.53 | 6.53 | 6.46 | 16,770 |
Sep 18, 2024 | 6.47 | 6.47 | 6.46 | 6.47 | 6.40 | 46,349 |
Sep 17, 2024 | 6.47 | 6.50 | 6.47 | 6.50 | 6.43 | 4,816 |
Sep 16, 2024 | 6.39 | 6.42 | 6.38 | 6.41 | 6.34 | 32,314 |
Sep 13, 2024 | 6.36 | 6.36 | 6.32 | 6.36 | 6.29 | 2,324 |
Sep 12, 2024 | 6.28 | 6.28 | 6.28 | 6.27 | 6.20 | 12,853 |
Sep 11, 2024 | 6.23 | 6.24 | 6.23 | 6.16 | 6.09 | 19,515 |
Sep 10, 2024 | 6.28 | 6.30 | 6.22 | 6.23 | 6.16 | 28,262 |
Sep 9, 2024 | 6.26 | 6.28 | 6.25 | 6.28 | 6.21 | 1,051,157 |
Sep 6, 2024 | 6.28 | 6.30 | 6.25 | 6.24 | 6.17 | 38,248 |
Sep 5, 2024 | 6.34 | 6.36 | 6.30 | 6.30 | 6.23 | 74,063 |
Sep 4, 2024 | 6.37 | 6.38 | 6.36 | 6.38 | 6.31 | 33,912 |
Sep 3, 2024 | 6.46 | 6.46 | 6.45 | 6.40 | 6.33 | 627 |
Sep 2, 2024 | 6.47 | 6.47 | 6.46 | 6.47 | 6.40 | 15,211 |
Aug 30, 2024 | 6.42 | 6.42 | 6.42 | 6.43 | 6.36 | 2,608 |
Aug 29, 2024 | 6.38 | 6.42 | 6.38 | 6.42 | 6.35 | 95,051 |
Aug 28, 2024 | 6.40 | 6.40 | 6.37 | 6.38 | 6.31 | 8,252 |
Aug 27, 2024 | 6.41 | 6.42 | 6.38 | 6.38 | 6.31 | 29,113 |
Aug 23, 2024 | 6.41 | 6.41 | 6.36 | 6.41 | 6.34 | 1,758 |
Aug 22, 2024 | 6.35 | 6.35 | 6.31 | 6.31 | 6.24 | 6,040 |
Aug 21, 2024 | 6.30 | 6.33 | 6.30 | 6.31 | 6.25 | 16,641 |
Aug 20, 2024 | 6.33 | 6.34 | 6.30 | 6.29 | 6.23 | 29,513 |
Aug 19, 2024 | 6.28 | 6.31 | 6.26 | 6.31 | 6.24 | 26,981 |
Aug 16, 2024 | 6.24 | 6.24 | 6.22 | 6.24 | 6.18 | 20,350 |
Aug 15, 2024 | 6.15 | 6.24 | 6.15 | 6.24 | 6.17 | 25,039 |
Aug 14, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.07 | 2,723 |
Aug 13, 2024 | 6.06 | 6.09 | 6.04 | 6.09 | 6.02 | 27,123 |
Aug 12, 2024 | 6.09 | 6.10 | 6.06 | 6.06 | 5.99 | 53,057 |
Aug 9, 2024 | 6.09 | 6.11 | 6.06 | 6.07 | 6.01 | 1,499 |
Aug 8, 2024 | 5.95 | 6.07 | 5.94 | 6.07 | 6.00 | 50,394 |
Aug 7, 2024 | 6.02 | 6.09 | 6.02 | 6.07 | 6.01 | 60,550 |
Aug 6, 2024 | 6.01 | 6.02 | 5.97 | 6.01 | 5.94 | 87,126 |
Aug 5, 2024 | 6.08 | 6.12 | 5.94 | 5.97 | 5.90 | 40,435 |
Aug 2, 2024 | 6.18 | 6.26 | 6.09 | 6.10 | 6.03 | 31,787 |
Aug 1, 2024 | 6.36 | 6.46 | 6.36 | 6.36 | 6.29 | 7,081 |
Jul 31, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.41 | - |
Jul 30, 2024 | 6.45 | 6.47 | 6.45 | 6.43 | 6.36 | 78,635 |
Jul 29, 2024 | 6.43 | 6.43 | 6.41 | 6.41 | 6.34 | 11,821 |
Jul 26, 2024 | 6.38 | 6.42 | 6.38 | 6.42 | 6.35 | 47,850 |
Jul 25, 2024 | 6.37 | 6.41 | 6.37 | 6.41 | 6.34 | 976 |
Jul 24, 2024 | 6.39 | 6.41 | 6.37 | 6.39 | 6.32 | 34,970 |
Jul 23, 2024 | 6.46 | 6.46 | 6.40 | 6.41 | 6.34 | 10,450 |
Jul 22, 2024 | 6.44 | 6.45 | 6.42 | 6.43 | 6.36 | 27,252 |
Jul 19, 2024 | 6.51 | 6.54 | 6.43 | 6.43 | 6.36 | 206,135 |
Jul 18, 2024 | 6.55 | 6.62 | 6.54 | 6.59 | 6.52 | 101,368 |
Jul 17, 2024 | 6.53 | 6.53 | 6.53 | 6.57 | 6.49 | 9,635 |
Jul 16, 2024 | 6.42 | 6.52 | 6.42 | 6.52 | 6.45 | 13,496 |
Jul 15, 2024 | 6.43 | 6.46 | 6.42 | 6.45 | 6.38 | 6,860 |
Jul 12, 2024 | 6.37 | 6.37 | 6.36 | 6.42 | 6.35 | 2,430 |
Jul 11, 2024 | 6.31 | 6.36 | 6.31 | 6.37 | 6.30 | 1,910 |
Jul 10, 2024 | 6.25 | 6.28 | 6.25 | 6.28 | 6.21 | 19,329 |
Jul 9, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.18 | 361 |
Jul 8, 2024 | 6.17 | 6.24 | 6.17 | 6.21 | 6.14 | 75,119 |
Jul 5, 2024 | 6.20 | 6.21 | 6.17 | 6.17 | 6.10 | 16,145 |
Jul 4, 2024 | 6.20 | 6.21 | 6.20 | 6.20 | 6.14 | 1,653 |
Jul 3, 2024 | 6.21 | 6.23 | 6.20 | 6.20 | 6.13 | 36,183 |
Jul 2, 2024 | 6.19 | 6.20 | 6.18 | 6.19 | 6.12 | 46,122 |
Jul 1, 2024 | 6.24 | 6.24 | 6.22 | 6.19 | 6.12 | 50,070 |
Jun 28, 2024 | 6.18 | 6.23 | 6.18 | 6.21 | 6.15 | 5,340 |
Jun 27, 2024 | 6.17 | 6.17 | 6.14 | 6.15 | 6.09 | 68,673 |
Jun 26, 2024 | 6.21 | 6.23 | 6.15 | 6.16 | 6.09 | 5,272 |
Jun 25, 2024 | 6.23 | 6.23 | 6.20 | 6.21 | 6.14 | 48,751 |
Jun 24, 2024 | 6.22 | 6.26 | 6.21 | 6.26 | 6.19 | 51,000 |
Jun 21, 2024 | 6.18 | 6.19 | 6.16 | 6.18 | 6.11 | 193,135 |
Jun 20, 2024 | 6.17 | 6.19 | 6.17 | 6.19 | 6.12 | 26,706 |
Jun 19, 2024 | 6.16 | 6.16 | 6.15 | 6.15 | 6.08 | 61,060 |
Jun 18, 2024 | 6.14 | 6.17 | 6.13 | 6.16 | 6.09 | 96,283 |
Jun 17, 2024 | 6.09 | 6.11 | 6.08 | 6.10 | 6.04 | 75,290 |
Jun 14, 2024 | 6.12 | 6.12 | 6.06 | 6.09 | 6.03 | 52,754 |
Jun 13, 2024 | 0.0704 Dividend | |||||
Jun 13, 2024 | 6.16 | 6.17 | 6.11 | 6.12 | 6.06 | 223,388 |
Jun 12, 2024 | 6.22 | 6.27 | 6.22 | 6.27 | 6.13 | 6,594 |
Jun 11, 2024 | 6.24 | 6.24 | 6.20 | 6.22 | 6.08 | 46,388 |
Jun 10, 2024 | 6.22 | 6.25 | 6.21 | 6.24 | 6.10 | 51,649 |
Jun 7, 2024 | 6.21 | 6.25 | 6.21 | 6.25 | 6.11 | 34,599 |
Jun 6, 2024 | 6.24 | 6.26 | 6.23 | 6.26 | 6.13 | 17,721 |
Jun 5, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.11 | 32,059 |
Jun 4, 2024 | 6.24 | 6.24 | 6.21 | 6.21 | 6.07 | 43,700 |
Jun 3, 2024 | 6.30 | 6.31 | 6.24 | 6.24 | 6.11 | 58,661 |
May 31, 2024 | 6.17 | 6.19 | 6.17 | 6.19 | 6.05 | 74,675 |
May 30, 2024 | 6.13 | 6.18 | 6.13 | 6.18 | 6.05 | 81,419 |
May 29, 2024 | 6.16 | 6.17 | 6.13 | 6.14 | 6.00 | 171,466 |
May 28, 2024 | 6.24 | 6.26 | 6.23 | 6.24 | 6.10 | 40,312 |
May 24, 2024 | 6.24 | 6.26 | 6.22 | 6.26 | 6.12 | 96,155 |
May 23, 2024 | 6.33 | 6.33 | 6.25 | 6.26 | 6.12 | 20,554 |
May 22, 2024 | 6.30 | 6.30 | 6.29 | 6.30 | 6.16 | 24,268 |
May 21, 2024 | 6.30 | 6.31 | 6.29 | 6.30 | 6.17 | 21,613 |
May 20, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.20 | - |
May 17, 2024 | 6.32 | 6.32 | 6.31 | 6.31 | 6.17 | 18,376 |
May 16, 2024 | 6.36 | 6.36 | 6.33 | 6.34 | 6.20 | 44,789 |
May 15, 2024 | 6.29 | 6.33 | 6.29 | 6.32 | 6.18 | 63,099 |
May 14, 2024 | 6.26 | 6.30 | 6.24 | 6.27 | 6.14 | 146,912 |
May 13, 2024 | 6.25 | 6.30 | 6.25 | 6.28 | 6.14 | 38,288 |
May 10, 2024 | 6.24 | 6.25 | 6.24 | 6.24 | 6.10 | 12,883 |
May 9, 2024 | 6.18 | 6.21 | 6.17 | 6.21 | 6.07 | 29,855 |
May 8, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.04 | - |
May 7, 2024 | 6.18 | 6.21 | 6.18 | 6.20 | 6.06 | 86,072 |
May 3, 2024 | 6.09 | 6.16 | 6.09 | 6.13 | 5.99 | 7,124 |
May 2, 2024 | 6.08 | 6.10 | 6.04 | 6.06 | 5.92 | 217,593 |
May 1, 2024 | 6.09 | 6.09 | 6.05 | 6.05 | 5.92 | 7,873 |
Apr 30, 2024 | 6.20 | 6.20 | 6.16 | 6.15 | 6.01 | 18,582 |
Apr 29, 2024 | 6.18 | 6.22 | 6.18 | 6.21 | 6.07 | 56,712 |
Apr 26, 2024 | 6.16 | 6.18 | 6.15 | 6.17 | 6.03 | 162,364 |
Apr 25, 2024 | 6.24 | 6.24 | 6.14 | 6.16 | 6.02 | 288,602 |
Apr 24, 2024 | 6.21 | 6.23 | 6.20 | 6.22 | 6.08 | 100,252 |
Apr 23, 2024 | 6.17 | 6.23 | 6.15 | 6.22 | 6.09 | 138,154 |
Apr 22, 2024 | 6.14 | 6.16 | 6.13 | 6.13 | 5.99 | 31,722 |
Apr 19, 2024 | 6.07 | 6.14 | 6.07 | 6.13 | 5.99 | 34,577 |
Apr 18, 2024 | 6.10 | 6.13 | 6.10 | 6.13 | 6.00 | 76,552 |
Apr 17, 2024 | 6.12 | 6.15 | 6.11 | 6.10 | 5.97 | 6,240 |
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%