LSE - Delayed Quote USD
iShares Edge MSCI World Value Factor UCITS ETF USD (Acc) (IWVL.L)
46.24
+0.27
+(0.59%)
As of 3:25:52 PM GMT+1. Market Open.
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 |
---|---|---|---|---|---|---|
May 1, 2025 | 46.16 | 46.42 | 46.06 | 46.24 | 46.24 | 45,553 |
Apr 30, 2025 | 46.24 | 46.29 | 45.62 | 45.97 | 45.97 | 63,294 |
Apr 29, 2025 | 46.16 | 46.36 | 46.03 | 46.24 | 46.24 | 37,898 |
Apr 28, 2025 | 45.66 | 46.16 | 45.57 | 45.93 | 45.93 | 43,675 |
Apr 25, 2025 | 45.59 | 45.72 | 45.36 | 45.47 | 45.47 | 44,146 |
Apr 24, 2025 | 45.00 | 45.41 | 44.83 | 45.38 | 45.38 | 16,582 |
Apr 23, 2025 | 45.15 | 45.89 | 45.09 | 45.29 | 45.29 | 21,752 |
Apr 22, 2025 | 44.46 | 44.80 | 44.20 | 44.80 | 44.80 | 196,810 |
Apr 17, 2025 | 44.16 | 44.23 | 43.83 | 44.18 | 44.18 | 68,199 |
Apr 16, 2025 | 43.86 | 44.29 | 43.80 | 44.29 | 44.29 | 329,886 |
Apr 15, 2025 | 43.90 | 44.32 | 43.89 | 44.25 | 44.25 | 29,702 |
Apr 14, 2025 | 43.59 | 43.92 | 43.55 | 43.77 | 43.77 | 552,129 |
Apr 11, 2025 | 42.98 | 42.98 | 42.26 | 42.42 | 42.42 | 64,722 |
Apr 10, 2025 | 43.46 | 43.60 | 42.22 | 42.22 | 42.22 | 44,609 |
Apr 9, 2025 | 40.79 | 41.03 | 39.97 | 40.41 | 40.41 | 133,127 |
Apr 8, 2025 | 41.79 | 42.33 | 41.31 | 41.69 | 41.69 | 102,168 |
Apr 7, 2025 | 39.81 | 42.43 | 39.50 | 40.72 | 40.72 | 138,183 |
Apr 4, 2025 | 44.11 | 44.18 | 41.76 | 42.20 | 42.20 | 174,372 |
Apr 3, 2025 | 45.17 | 45.43 | 44.65 | 44.66 | 44.66 | 29,586 |
Apr 2, 2025 | 45.70 | 45.94 | 45.46 | 45.94 | 45.94 | 22,613 |
Apr 1, 2025 | 45.88 | 46.02 | 45.53 | 45.94 | 45.94 | 36,190 |
Mar 31, 2025 | 45.79 | 45.84 | 45.42 | 45.68 | 45.68 | 132,971 |
Mar 28, 2025 | 46.48 | 46.53 | 46.10 | 46.10 | 46.10 | 15,663 |
Mar 27, 2025 | 46.75 | 46.85 | 46.58 | 46.76 | 46.76 | 20,980 |
Mar 26, 2025 | 47.15 | 47.18 | 46.83 | 46.96 | 46.96 | 33,856 |
Mar 25, 2025 | 46.94 | 47.26 | 46.81 | 47.18 | 47.18 | 47,312 |
Mar 24, 2025 | 47.08 | 47.08 | 46.86 | 46.90 | 46.90 | 61,132 |
Mar 21, 2025 | 46.88 | 46.96 | 46.50 | 46.70 | 46.70 | 24,149 |
Mar 20, 2025 | 47.42 | 47.61 | 46.75 | 46.96 | 46.96 | 64,048 |
Mar 19, 2025 | 47.20 | 47.30 | 47.09 | 47.24 | 47.24 | 25,112 |
Mar 18, 2025 | 47.14 | 47.33 | 47.05 | 47.24 | 47.24 | 47,348 |
Mar 17, 2025 | 46.42 | 47.04 | 46.35 | 47.04 | 47.04 | 79,882 |
Mar 14, 2025 | 45.85 | 46.44 | 45.80 | 46.40 | 46.40 | 23,265 |
Mar 13, 2025 | 45.80 | 46.14 | 45.73 | 45.85 | 45.85 | 47,818 |
Mar 12, 2025 | 46.00 | 46.22 | 45.67 | 46.00 | 46.00 | 64,151 |
Mar 11, 2025 | 46.57 | 46.58 | 45.61 | 45.67 | 45.67 | 20,681 |
Mar 10, 2025 | 46.89 | 46.98 | 46.48 | 46.56 | 46.56 | 17,577 |
Mar 7, 2025 | 46.57 | 46.81 | 46.49 | 46.61 | 46.61 | 117,363 |
Mar 6, 2025 | 46.66 | 46.90 | 46.39 | 46.81 | 46.81 | 97,606 |
Mar 5, 2025 | 46.08 | 46.43 | 46.05 | 46.13 | 46.13 | 6,173 |
Mar 4, 2025 | 46.05 | 46.09 | 45.15 | 45.22 | 45.22 | 68,953 |
Mar 3, 2025 | 46.23 | 46.78 | 46.05 | 46.60 | 46.60 | 66,987 |
Feb 28, 2025 | 45.67 | 45.88 | 45.57 | 45.85 | 45.85 | 13,044 |
Feb 27, 2025 | 46.42 | 46.49 | 46.01 | 46.22 | 46.22 | 140,649 |
Feb 26, 2025 | 46.24 | 46.55 | 46.18 | 46.53 | 46.53 | 111,451 |
Feb 25, 2025 | 45.96 | 46.41 | 45.93 | 46.09 | 46.09 | 175,212 |
Feb 24, 2025 | 46.04 | 46.09 | 45.66 | 45.94 | 45.94 | 24,019 |
Feb 21, 2025 | 46.25 | 46.30 | 46.04 | 46.07 | 46.07 | 51,562 |
Feb 20, 2025 | 46.02 | 46.24 | 46.02 | 46.02 | 46.02 | 43,574 |
Feb 19, 2025 | 46.25 | 46.36 | 45.90 | 45.98 | 45.98 | 99,440 |
Feb 18, 2025 | 46.10 | 46.22 | 45.98 | 46.19 | 46.19 | 8,818 |
Feb 17, 2025 | 45.96 | 46.09 | 45.86 | 46.06 | 46.06 | 39,124 |
Feb 14, 2025 | 45.74 | 46.04 | 45.69 | 45.85 | 45.85 | 3,461 |
Feb 13, 2025 | 45.41 | 45.63 | 45.30 | 45.59 | 45.59 | 5,072 |
Feb 12, 2025 | 45.01 | 45.16 | 44.71 | 44.85 | 44.85 | 19,654 |
Feb 11, 2025 | 44.72 | 45.05 | 44.64 | 45.04 | 45.04 | 11,252 |
Feb 10, 2025 | 44.72 | 44.90 | 44.65 | 44.75 | 44.75 | 190,383 |
Feb 7, 2025 | 44.87 | 45.03 | 44.65 | 44.65 | 44.65 | 11,818 |
Feb 6, 2025 | 44.74 | 45.01 | 44.74 | 44.97 | 44.97 | 7,413 |
Feb 5, 2025 | 44.49 | 44.90 | 44.46 | 44.74 | 44.74 | 12,025 |
Feb 4, 2025 | 44.05 | 44.44 | 43.92 | 44.42 | 44.42 | 8,184 |
Feb 3, 2025 | 43.53 | 44.16 | 43.39 | 44.14 | 44.14 | 189,651 |
Jan 31, 2025 | 44.80 | 44.86 | 44.68 | 44.78 | 44.78 | 7,590 |
Jan 30, 2025 | 44.68 | 44.96 | 44.53 | 44.75 | 44.75 | 20,651 |
Jan 29, 2025 | 44.24 | 44.68 | 44.24 | 44.47 | 44.47 | 159,515 |
Jan 28, 2025 | 44.40 | 44.82 | 44.21 | 44.21 | 44.21 | 71,063 |
Jan 27, 2025 | 44.10 | 44.56 | 43.94 | 44.39 | 44.39 | 74,128 |
Jan 24, 2025 | 44.49 | 44.53 | 44.35 | 44.51 | 44.51 | 9,078 |
Jan 23, 2025 | 43.96 | 44.21 | 43.89 | 44.21 | 44.21 | 10,982 |
Jan 22, 2025 | 44.03 | 44.20 | 43.97 | 44.01 | 44.01 | 49,390 |
Jan 21, 2025 | 43.81 | 44.09 | 43.72 | 44.09 | 44.09 | 19,001 |
Jan 20, 2025 | 43.64 | 44.61 | 43.50 | 43.90 | 43.90 | 66,472 |
Jan 17, 2025 | 43.32 | 43.60 | 43.26 | 43.53 | 43.53 | 21,048 |
Jan 16, 2025 | 43.33 | 43.34 | 43.01 | 43.20 | 43.20 | 52,016 |
Jan 15, 2025 | 42.70 | 43.28 | 42.69 | 43.05 | 43.05 | 96,208 |
Jan 14, 2025 | 42.46 | 42.57 | 42.38 | 42.48 | 42.48 | 19,549 |
Jan 13, 2025 | 42.03 | 42.18 | 41.87 | 42.13 | 42.13 | 379,267 |
Jan 10, 2025 | 42.78 | 42.78 | 42.18 | 42.18 | 42.18 | 553,170 |
Jan 9, 2025 | 42.65 | 42.84 | 42.56 | 42.75 | 42.75 | 41,846 |
Jan 8, 2025 | 43.15 | 43.21 | 42.65 | 42.80 | 42.80 | 130,400 |
Jan 7, 2025 | 43.42 | 43.55 | 43.23 | 43.35 | 43.35 | 24,494 |
Jan 6, 2025 | 42.95 | 43.60 | 42.88 | 43.58 | 43.58 | 51,181 |
Jan 3, 2025 | 42.74 | 42.78 | 42.60 | 42.78 | 42.78 | 2,441 |
Jan 2, 2025 | 42.88 | 42.98 | 42.65 | 42.77 | 42.77 | 5,216 |
Dec 31, 2024 | 42.72 | 42.89 | 42.71 | 42.85 | 42.85 | 1,032 |
Dec 30, 2024 | 42.93 | 43.18 | 42.49 | 42.64 | 42.64 | 45,156 |
Dec 27, 2024 | 43.16 | 43.20 | 42.87 | 43.08 | 43.08 | 23,627 |
Dec 24, 2024 | 42.57 | 42.67 | 42.57 | 42.61 | 42.61 | 6,032 |
Dec 23, 2024 | 42.74 | 42.74 | 42.22 | 42.31 | 42.31 | 149,242 |
Dec 20, 2024 | 41.93 | 42.42 | 41.67 | 42.42 | 42.42 | 121,589 |
Dec 19, 2024 | 42.27 | 42.50 | 42.08 | 42.18 | 42.18 | 88,005 |
Dec 18, 2024 | 43.23 | 43.35 | 43.17 | 43.26 | 43.26 | 26,096 |
Dec 17, 2024 | 43.16 | 43.28 | 43.06 | 43.21 | 43.21 | 103,859 |
Dec 16, 2024 | 43.58 | 43.87 | 43.30 | 43.43 | 43.43 | 12,337 |
Dec 13, 2024 | 43.66 | 43.86 | 43.55 | 43.67 | 43.67 | 18,636 |
Dec 12, 2024 | 44.02 | 44.25 | 43.83 | 43.93 | 43.93 | 29,520 |
Dec 11, 2024 | 43.97 | 44.20 | 43.89 | 43.97 | 43.97 | 112,586 |
Dec 10, 2024 | 44.21 | 44.28 | 43.94 | 44.04 | 44.04 | 111,310 |
Dec 9, 2024 | 44.41 | 44.58 | 44.37 | 44.45 | 44.45 | 12,367 |
Dec 6, 2024 | 44.32 | 44.54 | 43.37 | 44.36 | 44.36 | 15,065 |
Dec 5, 2024 | 44.21 | 44.43 | 44.16 | 44.40 | 44.40 | 77,159 |
Dec 4, 2024 | 44.27 | 44.29 | 44.09 | 44.19 | 44.19 | 124,025 |
Dec 3, 2024 | 44.25 | 44.53 | 44.25 | 44.30 | 44.30 | 91,460 |
Dec 2, 2024 | 44.02 | 44.29 | 43.94 | 44.20 | 44.20 | 40,754 |
Nov 29, 2024 | 44.01 | 44.13 | 43.89 | 44.13 | 44.13 | 19,845 |
Nov 28, 2024 | 43.82 | 43.93 | 43.78 | 43.95 | 43.95 | 40,339 |
Nov 27, 2024 | 43.65 | 43.83 | 43.51 | 43.72 | 43.72 | 63,150 |
Nov 26, 2024 | 43.83 | 44.03 | 43.59 | 43.62 | 43.62 | 27,976 |
Nov 25, 2024 | 43.81 | 44.20 | 43.72 | 44.08 | 44.08 | 41,703 |
Nov 22, 2024 | 43.56 | 43.70 | 43.20 | 43.65 | 43.65 | 108,947 |
Nov 21, 2024 | 43.44 | 43.51 | 43.04 | 43.49 | 43.49 | 72,424 |
Nov 20, 2024 | 43.51 | 43.54 | 43.06 | 43.08 | 43.08 | 30,462 |
Nov 19, 2024 | 43.73 | 43.76 | 43.12 | 43.41 | 43.41 | 13,343 |
Nov 18, 2024 | 43.36 | 43.62 | 43.30 | 43.62 | 43.62 | 21,013 |
Nov 15, 2024 | 43.31 | 43.57 | 43.28 | 43.32 | 43.32 | 13,966 |
Nov 14, 2024 | 43.54 | 43.73 | 43.42 | 43.70 | 43.70 | 46,673 |
Nov 13, 2024 | 43.47 | 43.66 | 43.26 | 43.49 | 43.49 | 51,956 |
Nov 12, 2024 | 44.11 | 44.14 | 43.44 | 43.58 | 43.58 | 47,376 |
Nov 11, 2024 | 44.22 | 44.37 | 44.10 | 44.30 | 44.30 | 37,786 |
Nov 8, 2024 | 44.52 | 44.52 | 44.07 | 44.12 | 44.12 | 42,134 |
Nov 7, 2024 | 44.40 | 44.69 | 44.39 | 44.53 | 44.53 | 135,138 |
Nov 6, 2024 | 44.35 | 44.62 | 43.86 | 44.07 | 44.07 | 21,643 |
Nov 5, 2024 | 43.79 | 44.10 | 43.68 | 44.05 | 44.05 | 20,481 |
Nov 4, 2024 | 43.71 | 43.95 | 43.69 | 43.77 | 43.77 | 20,640 |
Nov 1, 2024 | 43.41 | 44.35 | 43.34 | 43.76 | 43.76 | 110,622 |
Oct 31, 2024 | 43.50 | 43.72 | 43.29 | 43.41 | 43.41 | 13,144 |
Oct 30, 2024 | 43.76 | 43.89 | 43.60 | 43.72 | 43.72 | 32,401 |
Oct 29, 2024 | 44.17 | 44.19 | 43.80 | 43.88 | 43.88 | 280,567 |
Oct 28, 2024 | 43.90 | 44.04 | 43.67 | 44.00 | 44.00 | 35,130 |
Oct 25, 2024 | 43.71 | 44.03 | 43.70 | 43.89 | 43.89 | 18,109 |
Oct 24, 2024 | 43.80 | 43.96 | 43.69 | 43.69 | 43.69 | 14,654 |
Oct 23, 2024 | 43.78 | 43.93 | 43.66 | 43.67 | 43.67 | 69,401 |
Oct 22, 2024 | 44.05 | 44.09 | 43.77 | 43.96 | 43.96 | 83,338 |
Oct 21, 2024 | 44.50 | 44.60 | 44.07 | 44.07 | 44.07 | 29,413 |
Oct 18, 2024 | 44.56 | 44.71 | 44.50 | 44.57 | 44.57 | 25,231 |
Oct 17, 2024 | 44.63 | 44.81 | 44.51 | 44.62 | 44.62 | 81,850 |
Oct 16, 2024 | 44.37 | 44.62 | 44.30 | 44.55 | 44.55 | 69,084 |
Oct 15, 2024 | 44.67 | 44.77 | 44.52 | 44.57 | 44.57 | 51,768 |
Oct 14, 2024 | 44.55 | 44.65 | 44.45 | 44.65 | 44.65 | 15,812 |
Oct 11, 2024 | 44.37 | 44.62 | 44.26 | 44.58 | 44.58 | 9,955 |
Oct 10, 2024 | 44.47 | 44.58 | 44.36 | 44.42 | 44.42 | 15,288 |
Oct 9, 2024 | 44.22 | 44.52 | 44.10 | 44.49 | 44.49 | 97,671 |
Oct 8, 2024 | 44.24 | 44.43 | 44.16 | 44.30 | 44.30 | 27,342 |
Oct 7, 2024 | 44.57 | 44.65 | 44.31 | 44.51 | 44.51 | 224,732 |
Oct 4, 2024 | 44.30 | 44.62 | 44.30 | 44.46 | 44.46 | 29,362 |
Oct 3, 2024 | 44.45 | 44.47 | 44.10 | 44.17 | 44.17 | 27,149 |
Oct 2, 2024 | 44.67 | 44.68 | 44.45 | 44.57 | 44.57 | 28,413 |
Oct 1, 2024 | 44.99 | 45.15 | 44.38 | 44.53 | 44.53 | 53,270 |
Sep 30, 2024 | 45.10 | 45.24 | 44.80 | 44.85 | 44.85 | 19,701 |
Sep 27, 2024 | 45.02 | 45.33 | 44.79 | 45.28 | 45.28 | 23,779 |
Sep 26, 2024 | 44.90 | 45.07 | 44.83 | 45.03 | 45.03 | 8,120 |
Sep 25, 2024 | 44.68 | 44.83 | 44.60 | 44.58 | 44.58 | 69,425 |
Sep 24, 2024 | 44.62 | 44.69 | 44.53 | 44.68 | 44.68 | 56,912 |
Sep 23, 2024 | 44.53 | 44.61 | 44.30 | 44.52 | 44.52 | 187,664 |
Sep 20, 2024 | 44.58 | 44.62 | 44.21 | 44.28 | 44.28 | 57,440 |
Sep 19, 2024 | 44.48 | 44.79 | 44.43 | 44.57 | 44.57 | 65,478 |
Sep 18, 2024 | 44.02 | 44.08 | 43.93 | 43.95 | 43.95 | 55,876 |
Sep 17, 2024 | 44.14 | 44.29 | 44.00 | 44.15 | 44.15 | 25,072 |
Sep 16, 2024 | 43.75 | 43.98 | 43.72 | 43.88 | 43.88 | 13,683 |
Sep 13, 2024 | 43.38 | 43.80 | 43.38 | 43.72 | 43.72 | 6,884 |
Sep 12, 2024 | 43.29 | 43.32 | 42.97 | 43.19 | 43.19 | 122,259 |
Sep 11, 2024 | 42.94 | 43.03 | 42.40 | 42.62 | 42.62 | 9,241 |
Sep 10, 2024 | 43.15 | 43.70 | 42.74 | 42.80 | 42.80 | 302,584 |
Sep 9, 2024 | 43.22 | 43.41 | 43.04 | 43.30 | 43.30 | 25,666 |
Sep 6, 2024 | 43.59 | 43.61 | 42.99 | 43.06 | 43.06 | 48,835 |
Sep 5, 2024 | 43.58 | 43.91 | 43.49 | 43.58 | 43.58 | 39,252 |
Sep 4, 2024 | 43.43 | 43.88 | 43.35 | 43.74 | 43.74 | 17,678 |
Sep 3, 2024 | 44.49 | 44.56 | 43.89 | 43.95 | 43.95 | 217,727 |
Sep 2, 2024 | 44.43 | 44.47 | 44.28 | 44.46 | 44.46 | 5,081 |
Aug 30, 2024 | 44.40 | 44.47 | 44.24 | 44.24 | 44.24 | 50,360 |
Aug 29, 2024 | 44.07 | 44.27 | 44.02 | 44.20 | 44.20 | 228,286 |
Aug 28, 2024 | 44.24 | 44.31 | 43.13 | 44.02 | 44.02 | 73,338 |
Aug 27, 2024 | 44.10 | 44.25 | 44.05 | 44.08 | 44.08 | 148,531 |
Aug 23, 2024 | 43.66 | 44.13 | 43.64 | 44.09 | 44.09 | 186,932 |
Aug 22, 2024 | 43.66 | 43.77 | 43.47 | 43.47 | 43.47 | 36,517 |
Aug 21, 2024 | 43.42 | 43.59 | 43.35 | 43.53 | 43.53 | 4,617 |
Aug 20, 2024 | 43.47 | 43.55 | 43.28 | 43.28 | 43.28 | 9,237 |
Aug 19, 2024 | 43.07 | 43.47 | 42.98 | 43.40 | 43.40 | 1,384,107 |
Aug 16, 2024 | 42.89 | 42.93 | 42.70 | 42.85 | 42.85 | 195,049 |
Aug 15, 2024 | 42.35 | 42.75 | 42.27 | 42.73 | 42.73 | 135,588 |
Aug 14, 2024 | 42.10 | 42.16 | 41.98 | 42.05 | 42.05 | 127,370 |
Aug 13, 2024 | 41.51 | 41.76 | 41.33 | 41.76 | 41.76 | 30,573 |
Aug 12, 2024 | 41.43 | 41.51 | 41.25 | 41.34 | 41.34 | 29,194 |
Aug 9, 2024 | 41.42 | 41.59 | 41.20 | 41.22 | 41.22 | 77,280 |
Aug 8, 2024 | 40.91 | 41.31 | 40.60 | 41.29 | 41.29 | 17,376 |
Aug 7, 2024 | 40.95 | 41.48 | 40.94 | 41.35 | 41.35 | 12,258 |
Aug 6, 2024 | 40.61 | 40.76 | 40.24 | 40.53 | 40.53 | 90,104 |
Aug 5, 2024 | 40.52 | 41.00 | 38.78 | 40.47 | 40.47 | 100,837 |
Aug 2, 2024 | 42.11 | 42.28 | 41.31 | 41.45 | 41.45 | 170,509 |
Aug 1, 2024 | 43.78 | 43.78 | 42.90 | 42.92 | 42.92 | 771,411 |
Jul 31, 2024 | 44.17 | 44.23 | 43.95 | 44.11 | 44.11 | 23,869 |
Jul 30, 2024 | 43.69 | 43.83 | 43.65 | 43.65 | 43.65 | 74,366 |
Jul 29, 2024 | 43.99 | 44.02 | 43.56 | 43.59 | 43.59 | 69,467 |
Jul 26, 2024 | 43.28 | 43.64 | 43.25 | 43.64 | 43.64 | 42,527 |
Jul 25, 2024 | 43.25 | 43.43 | 43.00 | 43.43 | 43.43 | 200,539 |
Jul 24, 2024 | 43.58 | 43.78 | 43.48 | 43.55 | 43.55 | 43,468 |
Jul 23, 2024 | 44.00 | 44.16 | 43.76 | 43.83 | 43.83 | 91,452 |
Jul 22, 2024 | 43.91 | 44.10 | 43.84 | 43.97 | 43.97 | 86,235 |
Jul 19, 2024 | 44.18 | 44.20 | 43.79 | 43.79 | 43.79 | 144,030 |
Jul 18, 2024 | 44.82 | 44.83 | 44.49 | 44.57 | 44.57 | 212,293 |
Jul 17, 2024 | 44.26 | 44.63 | 44.21 | 44.59 | 44.59 | 149,752 |
Jul 16, 2024 | 43.95 | 44.22 | 43.88 | 44.16 | 44.16 | 131,588 |
Jul 15, 2024 | 44.09 | 44.13 | 43.92 | 44.05 | 44.05 | 26,407 |
Jul 12, 2024 | 43.70 | 44.11 | 43.70 | 44.09 | 44.09 | 186,124 |
Jul 11, 2024 | 43.47 | 43.80 | 43.40 | 43.69 | 43.69 | 34,799 |
Jul 10, 2024 | 43.08 | 43.35 | 43.02 | 43.35 | 43.35 | 48,181 |
Jul 9, 2024 | 43.18 | 43.21 | 42.88 | 42.93 | 42.93 | 58,901 |
Jul 8, 2024 | 42.94 | 43.32 | 42.87 | 43.09 | 43.09 | 37,368 |
Jul 5, 2024 | 43.11 | 43.22 | 42.86 | 43.00 | 43.00 | 20,732 |
Jul 4, 2024 | 43.02 | 43.22 | 43.02 | 43.19 | 43.19 | 19,118 |
Jul 3, 2024 | 42.76 | 42.99 | 42.74 | 42.90 | 42.90 | 29,689 |
Jul 2, 2024 | 42.48 | 42.56 | 42.33 | 42.50 | 42.50 | 36,096 |
Jul 1, 2024 | 42.70 | 42.82 | 42.48 | 42.48 | 42.48 | 53,437 |
Jun 28, 2024 | 42.26 | 42.51 | 42.22 | 42.42 | 42.42 | 64,264 |
Jun 27, 2024 | 42.18 | 42.23 | 42.07 | 42.07 | 42.07 | 43,910 |
Jun 26, 2024 | 42.52 | 42.55 | 42.08 | 42.13 | 42.13 | 29,122 |
Jun 25, 2024 | 42.66 | 42.71 | 42.39 | 42.46 | 42.46 | 68,335 |
Jun 24, 2024 | 42.19 | 42.63 | 42.15 | 42.55 | 42.55 | 112,844 |
Jun 21, 2024 | 42.24 | 42.28 | 41.94 | 42.02 | 42.02 | 10,367 |
Jun 20, 2024 | 42.17 | 42.32 | 42.16 | 42.32 | 42.32 | 88,708 |
Jun 19, 2024 | 42.26 | 42.35 | 42.12 | 42.15 | 42.15 | 60,414 |
Jun 18, 2024 | 42.19 | 42.32 | 42.03 | 42.23 | 42.23 | 121,334 |
Jun 17, 2024 | 41.86 | 42.00 | 41.71 | 41.91 | 41.91 | 44,773 |
Jun 14, 2024 | 42.27 | 42.32 | 41.74 | 41.93 | 41.93 | 14,004 |
Jun 13, 2024 | 42.64 | 42.65 | 42.17 | 42.23 | 42.23 | 80,596 |
Jun 12, 2024 | 42.64 | 43.21 | 42.46 | 43.03 | 43.03 | 23,569 |
Jun 11, 2024 | 43.05 | 43.06 | 42.41 | 42.55 | 42.55 | 21,266 |
Jun 10, 2024 | 43.06 | 43.06 | 42.73 | 42.95 | 42.95 | 20,666 |
Jun 7, 2024 | 43.35 | 43.72 | 42.85 | 43.08 | 43.08 | 6,509 |
Jun 6, 2024 | 43.33 | 43.34 | 43.13 | 43.30 | 43.30 | 51,945 |
Jun 5, 2024 | 43.23 | 43.33 | 43.06 | 43.18 | 43.18 | 29,400 |
Jun 4, 2024 | 43.40 | 43.40 | 43.06 | 43.10 | 43.10 | 32,631 |
Jun 3, 2024 | 43.60 | 43.74 | 43.04 | 43.42 | 43.42 | 71,093 |
May 31, 2024 | 43.19 | 43.23 | 42.96 | 43.02 | 43.02 | 31,138 |
May 30, 2024 | 42.55 | 42.96 | 42.43 | 42.96 | 42.96 | 14,246 |
May 29, 2024 | 43.03 | 43.08 | 42.58 | 42.58 | 42.58 | 29,028 |
May 28, 2024 | 43.47 | 43.55 | 43.30 | 43.39 | 43.39 | 432,731 |
May 24, 2024 | 42.82 | 43.24 | 42.79 | 43.17 | 43.17 | 17,949 |
May 23, 2024 | 43.33 | 43.45 | 42.97 | 43.03 | 43.03 | 8,739 |
May 22, 2024 | 43.24 | 43.32 | 43.10 | 43.24 | 43.24 | 23,560 |
May 21, 2024 | 43.46 | 43.46 | 43.27 | 43.34 | 43.34 | 40,723 |
May 20, 2024 | 43.62 | 43.65 | 43.43 | 43.53 | 43.53 | 130,712 |
May 17, 2024 | 43.30 | 43.43 | 43.27 | 43.34 | 43.34 | 18,638 |
May 16, 2024 | 43.59 | 43.65 | 43.31 | 43.36 | 43.36 | 17,098 |
May 15, 2024 | 43.25 | 43.55 | 43.19 | 43.46 | 43.46 | 200,275 |
May 14, 2024 | 42.92 | 43.17 | 42.83 | 43.09 | 43.09 | 242,199 |
May 13, 2024 | 42.72 | 42.99 | 42.70 | 42.92 | 42.92 | 61,704 |
May 10, 2024 | 42.71 | 42.86 | 42.68 | 42.72 | 42.72 | 244,925 |
May 9, 2024 | 42.30 | 42.59 | 42.22 | 42.57 | 42.57 | 12,758 |
May 8, 2024 | 42.33 | 42.38 | 42.11 | 42.35 | 42.35 | 30,625 |
May 7, 2024 | 42.42 | 42.96 | 42.33 | 42.58 | 42.58 | 112,572 |
May 3, 2024 | 42.08 | 42.43 | 42.00 | 42.20 | 42.20 | 119,034 |
May 2, 2024 | 41.89 | 42.00 | 41.74 | 41.83 | 41.83 | 45,270 |
May 1, 2024 | 41.56 | 41.64 | 41.42 | 41.49 | 41.49 | 12,812 |
Related Tickers
QLD ProShares Ultra QQQ
92.20
+4.09%
BLCN Siren Nasdaq NexGen Economy ETF
20.45
+3.49%
IYW iShares U.S. Technology ETF
147.39
+3.19%
FTEC Fidelity MSCI Information Technology Index ETF
168.17
+2.91%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.16
+2.95%
VGT Vanguard Information Technology Index Fund ETF Shares
565.55
+2.93%
IGM iShares Expanded Tech Sector ETF
95.29
+2.89%
IXN iShares Global Tech ETF
79.08
+2.86%
BLOK Amplify Transformational Data Sharing ETF
41.29
+2.76%
XLK The Technology Select Sector SPDR Fund
215.45
+2.61%
MGK Vanguard Mega Cap Growth Index Fund
323.58
+2.59%
ILCG iShares Morningstar Growth ETF
84.77
+2.54%
PKB Invesco Building & Construction ETF
71.84
+2.47%
VUG Vanguard Growth Index Fund ETF Shares
387.40
+2.41%
NULG Nuveen ESG Large-Cap Growth ETF
82.59
+2.42%
IETC iShares U.S. Tech Independence Focused ETF
80.47
+2.38%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
96.50
+2.37%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
83.13
+2.39%
ONEQ Fidelity Nasdaq Composite Index ETF
70.26
+2.34%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
348.66
+2.32%
FTXN First Trust Nasdaq Oil & Gas ETF
26.23
+2.30%
XSD SPDR S&P Semiconductor ETF
197.51
+2.36%
IWF iShares Russell 1000 Growth ETF
375.06
+2.25%
UTES Virtus Reaves Utilities ETF
68.35
+2.40%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
71.17
+2.18%
SCHG Schwab U.S. Large-Cap Growth ETF
25.97
+2.16%
IVW iShares S&P 500 Growth ETF
96.66
+2.12%
IWY iShares Russell Top 200 Growth ETF
218.63
+2.09%
IUSG iShares Core S&P U.S. Growth ETF
132.39
+2.10%
XLG Invesco S&P 500 Top 50 ETF
46.72
+2.05%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.70
+2.07%
QQQ Invesco QQQ Trust
485.16
+2.04%
TMFC Motley Fool 100 Index ETF
57.73
+1.96%
SPHB Invesco S&P 500 High Beta ETF
80.72
+1.96%
PAVE Global X U.S. Infrastructure Development ETF
39.12
+1.93%
SPMO Invesco S&P 500 Momentum ETF
96.45
+1.99%
FCOM Fidelity MSCI Communication Services Index ETF
56.63
+1.94%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.40
+2.01%
OEF iShares S&P 100 ETF
273.73
+1.84%
IXP iShares Global Comm Services ETF
99.64
+1.83%
VDE Vanguard Energy Index Fund ETF Shares
113.97
+1.83%
VOX Vanguard Communication Services Index Fund ETF Shares
149.34
+1.81%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.91
+1.85%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.23
+1.77%
AIQ Global X Artificial Intelligence & Technology ETF
37.50
+1.71%
FENY Fidelity MSCI Energy Index ETF
22.45
+1.72%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.67
+1.70%
USMC Principal U.S. Mega-Cap ETF
57.68
+1.70%
MGC Vanguard Mega Cap Index Fund
203.56
+1.63%
GRPM Invesco S&P MidCap 400 GARP ETF
101.86
+1.62%
MTUM iShares MSCI USA Momentum Factor ETF
213.14
+1.67%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.35
+1.59%
SMH VanEck Semiconductor ETF
214.63
+1.59%
VV Vanguard Large Cap Index Fund
259.22
+1.54%
FVAL Fidelity Value Factor ETF
58.97
+1.53%
IOO iShares Global 100 ETF
97.61
+1.53%
XLE The Energy Select Sector SPDR Fund
81.77
+1.58%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.88
+1.61%
PBUS Invesco MSCI USA ETF
56.46
+1.47%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.78
+1.54%
SPLG SPDR Portfolio S&P 500 ETF
66.19
+1.51%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.95
+1.50%
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.47
+1.68%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.79
+1.49%
SPY SPDR S&P 500 ETF
562.60
+1.45%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
252.60
+1.49%
DXJ WisdomTree Japan Hedged Equity Fund
110.27
+1.49%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.43
+1.47%
IFRA iShares U.S. Infrastructure ETF
45.91
+1.51%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.17
+1.46%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
330.34
+1.46%
VOO Vanguard S&P 500 ETF
517.21
+1.47%
IYY iShares Dow Jones U.S. ETF
136.94
+1.44%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
68.31
+1.44%
IWP iShares Russell Mid-Cap Growth ETF
123.06
+1.46%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
70.09
+1.42%
SCHX Schwab U.S. Large-Cap ETF
22.24
+1.41%
FNY First Trust Mid Cap Growth AlphaDEX Fund
75.21
+1.41%
IJK iShares S&P Mid-Cap 400 Growth ETF
84.14
+1.41%
DUSA Davis Select U.S. Equity ETF
42.51
+1.41%
XHB SPDR S&P Homebuilders ETF
96.02
+1.39%
IWB iShares Russell 1000 ETF
308.94
+1.40%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.98
+1.38%
VONE Vanguard Russell 1000 Index Fund ETF Shares
255.59
+1.37%
QGRO American Century U.S. Quality Growth ETF
98.61
+1.37%
FV First Trust Dorsey Wright Focus 5 ETF
54.78
+1.35%
XAR SPDR S&P Aerospace & Defense ETF
173.36
+1.40%
MLPX Global X MLP & Energy Infrastructure ETF
60.98
+1.38%
IXC iShares Global Energy ETF
37.59
+1.29%
XMMO Invesco S&P MidCap Momentum ETF
116.88
+1.34%
IWL iShares Russell Top 200 ETF
138.30
+1.34%
LRGF iShares U.S. Equity Factor ETF
58.45
+1.33%
IVV iShares Core S&P 500 ETF
565.40
+1.33%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.24
+1.32%
ILCB iShares Morningstar U.S. Equity ETF
77.83
+1.31%
EWT iShares MSCI Taiwan ETF
48.08
+1.26%
XLC The Communication Services Select Sector SPDR ETF Fund
96.66
+1.28%
PSI Invesco Semiconductors ETF
46.84
+1.28%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
120.12
+1.26%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.53
+1.26%