LSE - Delayed Quote USD
iShares $ Corp Bond UCITS ETF USD (Acc) (LQDA.L)
5.89
-0.00
(-0.02%)
At close: April 17 at 4:56:08 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 | 5.90 | 5.92 | 5.89 | 5.89 | 5.89 | 711,578 |
| Apr 16, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 542,653 |
| Apr 15, 2025 | 5.85 | 5.89 | 5.83 | 5.87 | 5.87 | 2,760,196 |
| Apr 14, 2025 | 5.82 | 5.86 | 5.80 | 5.84 | 5.84 | 1,051,858 |
| Apr 11, 2025 | 5.77 | 5.83 | 5.71 | 5.73 | 5.73 | 3,599,904 |
| Apr 10, 2025 | 5.90 | 5.90 | 5.81 | 5.83 | 5.83 | 2,227,586 |
| Apr 9, 2025 | 5.75 | 5.80 | 5.68 | 5.73 | 5.73 | 6,797,765 |
| Apr 8, 2025 | 5.86 | 5.93 | 5.86 | 5.88 | 5.88 | 3,432,240 |
| Apr 7, 2025 | 5.99 | 6.00 | 5.88 | 5.90 | 5.90 | 6,756,990 |
| Apr 4, 2025 | 6.03 | 6.06 | 5.99 | 6.01 | 6.01 | 2,356,120 |
| Apr 3, 2025 | 6.01 | 6.05 | 6.00 | 6.03 | 6.03 | 1,170,208 |
| Apr 2, 2025 | 6.00 | 6.01 | 5.99 | 5.99 | 5.99 | 409,654 |
| Apr 1, 2025 | 5.99 | 6.01 | 5.98 | 6.00 | 6.00 | 1,662,639 |
| Mar 31, 2025 | 5.99 | 5.99 | 5.96 | 5.97 | 5.97 | 2,754,632 |
| Mar 28, 2025 | 5.93 | 5.96 | 5.93 | 5.95 | 5.95 | 468,570 |
| Mar 27, 2025 | 5.96 | 5.96 | 5.92 | 5.92 | 5.92 | 4,697,219 |
| Mar 26, 2025 | 5.97 | 5.97 | 5.93 | 5.95 | 5.95 | 1,046,955 |
| Mar 25, 2025 | 5.94 | 5.97 | 5.94 | 5.97 | 5.97 | 1,545,773 |
| Mar 24, 2025 | 5.97 | 5.99 | 5.95 | 5.97 | 5.97 | 807,671 |
| Mar 21, 2025 | 5.99 | 6.01 | 5.97 | 5.98 | 5.98 | 933,169 |
| Mar 20, 2025 | 6.00 | 6.03 | 6.00 | 6.00 | 6.00 | 1,530,532 |
| Mar 19, 2025 | 5.95 | 5.99 | 5.95 | 5.97 | 5.97 | 1,364,819 |
| Mar 18, 2025 | 5.94 | 5.97 | 5.93 | 5.95 | 5.95 | 504,983 |
| Mar 17, 2025 | 5.94 | 5.97 | 5.93 | 5.96 | 5.96 | 735,485 |
| Mar 14, 2025 | 5.93 | 5.95 | 5.92 | 5.93 | 5.93 | 1,679,145 |
| Mar 13, 2025 | 5.91 | 5.95 | 5.89 | 5.91 | 5.91 | 1,728,252 |
| Mar 12, 2025 | 5.94 | 5.96 | 5.92 | 5.93 | 5.93 | 2,480,150 |
| Mar 11, 2025 | 6.02 | 6.02 | 5.94 | 5.95 | 5.95 | 1,105,674 |
| Mar 10, 2025 | 5.95 | 6.00 | 5.95 | 5.98 | 5.98 | 735,092 |
| Mar 7, 2025 | 6.00 | 6.00 | 5.97 | 5.98 | 5.98 | 555,454 |
| Mar 6, 2025 | 5.96 | 5.99 | 5.95 | 5.96 | 5.96 | 1,025,043 |
| Mar 5, 2025 | 5.99 | 6.01 | 5.98 | 6.00 | 6.00 | 972,089 |
| Mar 4, 2025 | 6.01 | 6.05 | 5.99 | 6.01 | 6.01 | 2,929,002 |
| Mar 3, 2025 | 5.99 | 6.01 | 5.97 | 6.01 | 6.01 | 1,214,975 |
| Feb 28, 2025 | 5.98 | 6.01 | 5.98 | 5.99 | 5.99 | 1,450,626 |
| Feb 27, 2025 | 5.98 | 6.00 | 5.98 | 5.99 | 5.99 | 1,805,719 |
| Feb 26, 2025 | 6.00 | 6.00 | 5.98 | 5.99 | 5.99 | 1,184,018 |
| Feb 25, 2025 | 5.94 | 5.99 | 5.94 | 5.97 | 5.97 | 3,062,332 |
| Feb 24, 2025 | 5.93 | 5.95 | 5.90 | 5.95 | 5.95 | 776,718 |
| Feb 21, 2025 | 5.88 | 5.94 | 5.88 | 5.93 | 5.93 | 626,002 |
| Feb 20, 2025 | 5.91 | 5.92 | 5.90 | 5.90 | 5.90 | 1,178,264 |
| Feb 19, 2025 | 5.90 | 5.90 | 5.88 | 5.89 | 5.89 | 422,328 |
| Feb 18, 2025 | 5.91 | 5.91 | 5.90 | 5.91 | 5.91 | 1,198,306 |
| Feb 17, 2025 | 5.90 | 5.93 | 5.90 | 5.92 | 5.92 | 100,291 |
| Feb 14, 2025 | 5.89 | 5.94 | 5.89 | 5.93 | 5.93 | 1,016,502 |
| Feb 13, 2025 | 5.85 | 5.89 | 5.85 | 5.88 | 5.88 | 566,764 |
| Feb 12, 2025 | 5.87 | 5.88 | 5.83 | 5.84 | 5.84 | 1,645,916 |
| Feb 11, 2025 | 5.91 | 5.91 | 5.87 | 5.89 | 5.89 | 1,273,083 |
| Feb 10, 2025 | 5.91 | 5.91 | 5.88 | 5.90 | 5.90 | 1,746,152 |
| Feb 7, 2025 | 5.91 | 5.93 | 5.88 | 5.89 | 5.89 | 639,827 |
| Feb 6, 2025 | 5.92 | 5.93 | 5.91 | 5.92 | 5.92 | 868,441 |
| Feb 5, 2025 | 5.87 | 5.94 | 5.87 | 5.93 | 5.93 | 554,369 |
| Feb 4, 2025 | 5.89 | 5.89 | 5.84 | 5.88 | 5.88 | 661,628 |
| Feb 3, 2025 | 5.90 | 5.90 | 5.84 | 5.88 | 5.88 | 557,147 |
| Jan 31, 2025 | 5.86 | 5.90 | 5.86 | 5.89 | 5.89 | 3,231,225 |
| Jan 30, 2025 | 5.90 | 5.91 | 5.88 | 5.89 | 5.89 | 179,076 |
| Jan 29, 2025 | 5.89 | 5.90 | 5.87 | 5.88 | 5.88 | 547,785 |
| Jan 28, 2025 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 1,042,828 |
| Jan 27, 2025 | 5.84 | 5.89 | 5.84 | 5.88 | 5.88 | 1,235,836 |
| Jan 24, 2025 | 5.84 | 5.85 | 5.83 | 5.85 | 5.85 | 612,450 |
| Jan 23, 2025 | 5.87 | 5.87 | 5.82 | 5.84 | 5.84 | 591,829 |
| Jan 22, 2025 | 5.85 | 5.88 | 5.83 | 5.85 | 5.85 | 681,545 |
| Jan 21, 2025 | 5.85 | 5.87 | 5.84 | 5.86 | 5.86 | 1,223,333 |
| Jan 20, 2025 | 5.82 | 5.84 | 5.81 | 5.83 | 5.83 | 863,144 |
| Jan 17, 2025 | 5.87 | 5.87 | 5.82 | 5.82 | 5.82 | 835,583 |
| Jan 16, 2025 | 5.81 | 5.82 | 5.80 | 5.82 | 5.82 | 2,021,401 |
| Jan 15, 2025 | 5.76 | 5.82 | 5.75 | 5.80 | 5.80 | 937,636 |
| Jan 14, 2025 | 5.75 | 5.76 | 5.73 | 5.74 | 5.74 | 2,122,352 |
| Jan 13, 2025 | 5.78 | 5.78 | 5.73 | 5.73 | 5.73 | 2,361,569 |
| Jan 10, 2025 | 5.80 | 5.80 | 5.73 | 5.76 | 5.76 | 989,057 |
| Jan 9, 2025 | 5.78 | 5.80 | 5.78 | 5.79 | 5.79 | 1,216,432 |
| Jan 8, 2025 | 5.80 | 5.82 | 5.75 | 5.78 | 5.78 | 5,435,630 |
| Jan 7, 2025 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | 2,069,810 |
| Jan 6, 2025 | 5.84 | 5.84 | 5.80 | 5.81 | 5.81 | 434,608 |
| Jan 3, 2025 | 5.85 | 5.86 | 5.82 | 5.84 | 5.84 | 4,641,712 |
| Jan 2, 2025 | 5.86 | 5.89 | 5.82 | 5.84 | 5.84 | 658,302 |
| Dec 31, 2024 | 5.86 | 5.87 | 5.83 | 5.86 | 5.86 | 119,803 |
| Dec 30, 2024 | 5.85 | 5.85 | 5.82 | 5.84 | 5.84 | 1,038,513 |
| Dec 27, 2024 | 5.83 | 5.87 | 5.82 | 5.84 | 5.84 | 1,146,523 |
| Dec 24, 2024 | 5.82 | 5.84 | 5.82 | 5.83 | 5.83 | 254,171 |
| Dec 23, 2024 | 5.82 | 5.87 | 5.82 | 5.83 | 5.83 | 684,510 |
| Dec 20, 2024 | 5.83 | 5.86 | 5.82 | 5.86 | 5.86 | 810,313 |
| Dec 19, 2024 | 5.85 | 5.86 | 5.82 | 5.84 | 5.84 | 621,065 |
| Dec 18, 2024 | 5.95 | 5.95 | 5.88 | 5.92 | 5.92 | 850,823 |
| Dec 17, 2024 | 5.91 | 5.95 | 5.90 | 5.92 | 5.92 | 740,252 |
| Dec 16, 2024 | 5.92 | 5.94 | 5.91 | 5.91 | 5.91 | 519,113 |
| Dec 13, 2024 | 5.95 | 5.97 | 5.92 | 5.93 | 5.93 | 450,048 |
| Dec 12, 2024 | 5.97 | 5.98 | 5.95 | 5.95 | 5.95 | 428,693 |
| Dec 11, 2024 | 6.02 | 6.02 | 5.99 | 5.99 | 5.99 | 931,817 |
| Dec 10, 2024 | 6.01 | 6.01 | 5.99 | 5.99 | 5.99 | 1,189,807 |
| Dec 9, 2024 | 6.02 | 6.03 | 6.00 | 6.01 | 6.01 | 2,274,221 |
| Dec 6, 2024 | 6.01 | 6.03 | 6.00 | 6.02 | 6.02 | 5,005,715 |
| Dec 5, 2024 | 6.00 | 6.02 | 5.99 | 6.00 | 6.00 | 645,764 |
| Dec 4, 2024 | 5.99 | 6.01 | 5.96 | 6.00 | 6.00 | 1,063,003 |
| Dec 3, 2024 | 6.01 | 6.01 | 5.99 | 6.00 | 6.00 | 781,228 |
| Dec 2, 2024 | 6.01 | 6.02 | 5.97 | 6.01 | 6.01 | 481,035 |
| Nov 29, 2024 | 6.00 | 6.00 | 5.97 | 5.98 | 5.98 | 1,097,467 |
| Nov 28, 2024 | 5.96 | 5.97 | 5.94 | 5.96 | 5.96 | 441,208 |
| Nov 27, 2024 | 5.97 | 5.97 | 5.94 | 5.95 | 5.95 | 1,481,546 |
| Nov 26, 2024 | 5.93 | 5.95 | 5.91 | 5.92 | 5.92 | 1,318,625 |
| Nov 25, 2024 | 5.91 | 5.94 | 5.90 | 5.94 | 5.94 | 1,429,027 |
| Nov 22, 2024 | 5.88 | 5.89 | 5.86 | 5.87 | 5.87 | 1,449,973 |
| Nov 21, 2024 | 5.88 | 5.90 | 5.86 | 5.88 | 5.88 | 853,955 |
| Nov 20, 2024 | 5.86 | 5.89 | 5.86 | 5.88 | 5.88 | 1,143,245 |
| Nov 19, 2024 | 5.89 | 5.92 | 5.88 | 5.89 | 5.89 | 2,166,480 |
| Nov 18, 2024 | 5.87 | 5.87 | 5.84 | 5.87 | 5.87 | 1,536,023 |
| Nov 15, 2024 | 5.89 | 5.89 | 5.83 | 5.85 | 5.85 | 2,988,739 |
| Nov 14, 2024 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | 3,636,287 |
| Nov 13, 2024 | 5.89 | 5.93 | 5.86 | 5.89 | 5.89 | 1,393,885 |
| Nov 12, 2024 | 5.92 | 5.96 | 5.89 | 5.91 | 5.91 | 851,307 |
| Nov 11, 2024 | 5.95 | 5.98 | 5.93 | 5.94 | 5.94 | 1,551,577 |
| Nov 8, 2024 | 5.96 | 5.97 | 5.94 | 5.95 | 5.95 | 984,603 |
| Nov 7, 2024 | 5.88 | 5.93 | 5.87 | 5.91 | 5.91 | 1,702,624 |
| Nov 6, 2024 | 5.92 | 5.92 | 5.85 | 5.86 | 5.86 | 1,829,290 |
| Nov 5, 2024 | 5.89 | 5.90 | 5.88 | 5.89 | 5.89 | 7,537,674 |
| Nov 4, 2024 | 5.89 | 5.92 | 5.88 | 5.89 | 5.89 | 10,289,415 |
| Nov 1, 2024 | 5.87 | 5.92 | 5.86 | 5.87 | 5.87 | 618,253 |
| Oct 31, 2024 | 5.90 | 5.91 | 5.87 | 5.90 | 5.90 | 2,354,842 |
| Oct 30, 2024 | 5.92 | 5.94 | 5.90 | 5.93 | 5.93 | 1,126,090 |
| Oct 29, 2024 | 5.92 | 5.92 | 5.87 | 5.88 | 5.88 | 532,920 |
| Oct 28, 2024 | 5.89 | 5.92 | 5.89 | 5.89 | 5.89 | 1,299,772 |
| Oct 25, 2024 | 5.95 | 5.95 | 5.91 | 5.93 | 5.93 | 417,001 |
| Oct 24, 2024 | 5.89 | 5.93 | 5.89 | 5.92 | 5.92 | 601,883 |
| Oct 23, 2024 | 5.94 | 5.94 | 5.89 | 5.90 | 5.90 | 2,123,454 |
| Oct 22, 2024 | 5.91 | 5.94 | 5.90 | 5.91 | 5.91 | 1,987,612 |
| Oct 21, 2024 | 6.01 | 6.01 | 5.93 | 5.93 | 5.93 | 813,247 |
| Oct 18, 2024 | 5.98 | 6.01 | 5.97 | 6.00 | 6.00 | 1,952,112 |
| Oct 17, 2024 | 6.03 | 6.04 | 5.99 | 6.00 | 6.00 | 929,119 |
| Oct 16, 2024 | 6.03 | 6.04 | 6.02 | 6.04 | 6.04 | 820,006 |
| Oct 15, 2024 | 6.00 | 6.02 | 5.99 | 6.01 | 6.01 | 1,124,440 |
| Oct 14, 2024 | 5.98 | 6.01 | 5.96 | 5.98 | 5.98 | 442,645 |
| Oct 11, 2024 | 5.99 | 6.00 | 5.97 | 5.99 | 5.99 | 897,501 |
| Oct 10, 2024 | 6.02 | 6.02 | 5.98 | 5.99 | 5.99 | 2,977,169 |
| Oct 9, 2024 | 6.01 | 6.03 | 5.99 | 6.00 | 6.00 | 853,905 |
| Oct 8, 2024 | 6.00 | 6.01 | 5.98 | 6.00 | 6.00 | 12,337,509 |
| Oct 7, 2024 | 6.05 | 6.05 | 6.00 | 6.01 | 6.01 | 5,283,369 |
| Oct 4, 2024 | 6.09 | 6.09 | 6.02 | 6.03 | 6.03 | 1,155,247 |
| Oct 3, 2024 | 6.10 | 6.10 | 6.07 | 6.08 | 6.08 | 504,779 |
| Oct 2, 2024 | 6.09 | 6.11 | 6.07 | 6.09 | 6.09 | 696,986 |
| Oct 1, 2024 | 6.09 | 6.12 | 6.07 | 6.10 | 6.10 | 512,416 |
| Sep 30, 2024 | 6.09 | 6.10 | 6.07 | 6.09 | 6.09 | 2,265,307 |
| Sep 27, 2024 | 6.11 | 6.11 | 6.08 | 6.10 | 6.10 | 1,141,771 |
| Sep 26, 2024 | 6.10 | 6.10 | 6.06 | 6.07 | 6.07 | 542,871 |
| Sep 25, 2024 | 6.14 | 6.14 | 6.08 | 6.08 | 6.08 | 433,257 |
| Sep 24, 2024 | 6.13 | 6.13 | 6.07 | 6.11 | 6.11 | 957,521 |
| Sep 23, 2024 | 6.10 | 6.10 | 6.08 | 6.09 | 6.09 | 8,597,439 |
| Sep 20, 2024 | 6.11 | 6.12 | 6.08 | 6.09 | 6.09 | 824,845 |
| Sep 19, 2024 | 6.12 | 6.12 | 6.09 | 6.11 | 6.11 | 7,077,412 |
| Sep 18, 2024 | 6.10 | 6.13 | 6.09 | 6.10 | 6.10 | 515,964 |
| Sep 17, 2024 | 6.10 | 6.14 | 6.10 | 6.13 | 6.13 | 1,140,716 |
| Sep 16, 2024 | 6.10 | 6.12 | 6.09 | 6.12 | 6.12 | 1,101,037 |
| Sep 13, 2024 | 6.09 | 6.11 | 6.08 | 6.09 | 6.09 | 1,198,220 |
| Sep 12, 2024 | 6.11 | 6.11 | 6.06 | 6.07 | 6.07 | 3,032,603 |
| Sep 11, 2024 | 6.10 | 6.10 | 6.05 | 6.08 | 6.08 | 1,509,186 |
| Sep 10, 2024 | 6.06 | 6.08 | 6.03 | 6.07 | 6.07 | 1,420,165 |
| Sep 9, 2024 | 6.04 | 6.06 | 6.01 | 6.06 | 6.06 | 5,634,110 |
| Sep 6, 2024 | 6.07 | 6.08 | 6.03 | 6.07 | 6.07 | 3,586,595 |
| Sep 5, 2024 | 6.05 | 6.05 | 6.02 | 6.02 | 6.02 | 2,354,039 |
| Sep 4, 2024 | 5.99 | 6.02 | 5.78 | 6.01 | 6.01 | 971,372 |
| Sep 3, 2024 | 5.99 | 6.00 | 5.96 | 5.99 | 5.99 | 1,445,328 |
| Sep 2, 2024 | 5.99 | 5.99 | 5.96 | 5.96 | 5.96 | 152,875 |
| Aug 30, 2024 | 5.99 | 6.00 | 5.98 | 5.99 | 5.99 | 500,838 |
| Aug 29, 2024 | 6.00 | 6.01 | 5.95 | 5.98 | 5.98 | 1,869,006 |
| Aug 28, 2024 | 6.03 | 6.03 | 5.99 | 6.01 | 6.01 | 1,479,114 |
| Aug 27, 2024 | 6.02 | 6.02 | 5.98 | 6.00 | 6.00 | 3,097,786 |
| Aug 23, 2024 | 6.00 | 6.02 | 5.99 | 6.02 | 6.02 | 574,826 |
| Aug 22, 2024 | 6.01 | 6.01 | 5.98 | 5.99 | 5.99 | 2,555,691 |
| Aug 21, 2024 | 6.02 | 6.02 | 5.99 | 6.01 | 6.01 | 884,602 |
| Aug 20, 2024 | 5.98 | 6.00 | 5.97 | 5.99 | 5.99 | 810,324 |
| Aug 19, 2024 | 5.97 | 5.98 | 5.96 | 5.98 | 5.98 | 1,128,309 |
| Aug 16, 2024 | 5.95 | 5.97 | 5.94 | 5.95 | 5.95 | 1,232,370 |
| Aug 15, 2024 | 5.97 | 5.97 | 5.92 | 5.94 | 5.94 | 2,253,796 |
| Aug 14, 2024 | 5.93 | 5.97 | 5.93 | 5.97 | 5.97 | 1,970,932 |
| Aug 13, 2024 | 5.89 | 5.93 | 5.89 | 5.93 | 5.93 | 1,530,767 |
| Aug 12, 2024 | 5.88 | 5.90 | 5.88 | 5.89 | 5.89 | 564,128 |
| Aug 9, 2024 | 5.88 | 5.89 | 5.86 | 5.89 | 5.89 | 1,609,493 |
| Aug 8, 2024 | 5.88 | 5.89 | 5.84 | 5.85 | 5.85 | 927,212 |
| Aug 7, 2024 | 5.89 | 5.89 | 5.87 | 5.88 | 5.88 | 2,786,517 |
| Aug 6, 2024 | 5.90 | 5.92 | 5.88 | 5.90 | 5.90 | 948,192 |
| Aug 5, 2024 | 5.94 | 5.97 | 5.90 | 5.91 | 5.91 | 34,164,812 |
| Aug 2, 2024 | 5.88 | 5.93 | 5.88 | 5.92 | 5.92 | 835,548 |
| Aug 1, 2024 | 5.87 | 5.89 | 5.86 | 5.88 | 5.88 | 2,278,036 |
| Jul 31, 2024 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 516,201 |
| Jul 30, 2024 | 5.81 | 5.83 | 5.79 | 5.82 | 5.82 | 1,102,675 |
| Jul 29, 2024 | 5.82 | 5.83 | 5.80 | 5.82 | 5.82 | 523,885 |
| Jul 26, 2024 | 5.81 | 5.81 | 5.77 | 5.80 | 5.80 | 516,156 |
| Jul 25, 2024 | 5.77 | 5.79 | 5.76 | 5.79 | 5.79 | 2,072,886 |
| Jul 24, 2024 | 5.80 | 5.80 | 5.78 | 5.79 | 5.79 | 931,532 |
| Jul 23, 2024 | 5.80 | 5.81 | 5.78 | 5.80 | 5.80 | 614,259 |
| Jul 22, 2024 | 5.81 | 5.82 | 5.79 | 5.79 | 5.79 | 1,333,885 |
| Jul 19, 2024 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | 1,250,555 |
| Jul 18, 2024 | 5.84 | 5.85 | 5.82 | 5.84 | 5.84 | 4,573,352 |
| Jul 17, 2024 | 5.83 | 5.84 | 5.82 | 5.83 | 5.83 | 8,645,239 |
| Jul 16, 2024 | 5.82 | 5.83 | 5.80 | 5.82 | 5.82 | 1,183,230 |
| Jul 15, 2024 | 5.82 | 5.83 | 5.79 | 5.82 | 5.82 | 3,787,247 |
| Jul 12, 2024 | 5.81 | 5.84 | 5.80 | 5.83 | 5.83 | 2,343,086 |
| Jul 11, 2024 | 5.78 | 5.83 | 5.76 | 5.83 | 5.83 | 3,948,222 |
| Jul 10, 2024 | 5.77 | 5.79 | 5.77 | 5.77 | 5.77 | 507,626 |
| Jul 9, 2024 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | 1,859,670 |
| Jul 8, 2024 | 5.80 | 5.80 | 5.76 | 5.78 | 5.78 | 1,120,258 |
| Jul 5, 2024 | 5.72 | 5.79 | 5.72 | 5.78 | 5.78 | 632,191 |
| Jul 4, 2024 | 5.77 | 5.77 | 5.73 | 5.75 | 5.75 | 265,520 |
| Jul 3, 2024 | 5.71 | 5.75 | 5.70 | 5.75 | 5.75 | 729,061 |
| Jul 2, 2024 | 5.69 | 5.70 | 5.68 | 5.70 | 5.70 | 1,188,568 |
| Jul 1, 2024 | 5.71 | 5.71 | 5.67 | 5.68 | 5.68 | 640,208 |
| Jun 28, 2024 | 5.77 | 5.77 | 5.72 | 5.73 | 5.73 | 591,246 |
| Jun 27, 2024 | 5.72 | 5.76 | 5.72 | 5.75 | 5.75 | 1,087,561 |
| Jun 26, 2024 | 5.75 | 5.76 | 5.72 | 5.73 | 5.73 | 1,051,576 |
| Jun 25, 2024 | 5.77 | 5.78 | 5.76 | 5.76 | 5.76 | 745,946 |
| Jun 24, 2024 | 5.77 | 5.78 | 5.75 | 5.77 | 5.77 | 769,178 |
| Jun 21, 2024 | 5.77 | 5.78 | 5.74 | 5.74 | 5.74 | 3,315,760 |
| Jun 20, 2024 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | 309,742 |
| Jun 19, 2024 | 5.80 | 5.80 | 5.76 | 5.78 | 5.78 | 1,104,565 |
| Jun 18, 2024 | 5.77 | 5.78 | 5.74 | 5.78 | 5.78 | 904,154 |
| Jun 17, 2024 | 5.77 | 5.79 | 5.74 | 5.74 | 5.74 | 3,033,052 |
| Jun 14, 2024 | 5.78 | 5.80 | 5.77 | 5.77 | 5.77 | 919,501 |
| Jun 13, 2024 | 5.75 | 5.78 | 5.75 | 5.77 | 5.77 | 1,280,975 |
| Jun 12, 2024 | 5.72 | 5.78 | 5.70 | 5.78 | 5.78 | 482,300 |
| Jun 11, 2024 | 5.70 | 5.72 | 5.68 | 5.68 | 5.68 | 1,029,045 |
| Jun 10, 2024 | 5.69 | 5.70 | 5.68 | 5.69 | 5.69 | 270,989 |
| Jun 7, 2024 | 5.75 | 5.77 | 5.69 | 5.71 | 5.71 | 1,522,840 |
| Jun 6, 2024 | 5.74 | 5.77 | 5.74 | 5.75 | 5.75 | 872,491 |
| Jun 5, 2024 | 5.73 | 5.76 | 5.72 | 5.75 | 5.75 | 987,753 |
| Jun 4, 2024 | 5.71 | 5.74 | 5.71 | 5.73 | 5.73 | 833,373 |
| Jun 3, 2024 | 5.70 | 5.71 | 5.67 | 5.71 | 5.71 | 1,090,250 |
| May 31, 2024 | 5.65 | 5.68 | 5.64 | 5.67 | 5.67 | 1,610,161 |
| May 30, 2024 | 5.62 | 5.65 | 5.61 | 5.64 | 5.64 | 490,455 |
| May 29, 2024 | 5.64 | 5.64 | 5.61 | 5.61 | 5.61 | 630,221 |
| May 28, 2024 | 5.68 | 5.69 | 5.66 | 5.66 | 5.66 | 701,159 |
| May 24, 2024 | 5.66 | 5.68 | 5.66 | 5.68 | 5.68 | 350,101 |
| May 23, 2024 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | 755,236 |
| May 22, 2024 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 1,115,646 |
| May 21, 2024 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | 816,863 |
| May 20, 2024 | 5.69 | 5.70 | 5.68 | 5.69 | 5.69 | 569,417 |
| May 17, 2024 | 5.71 | 5.71 | 5.68 | 5.69 | 5.69 | 559,873 |
| May 16, 2024 | 5.72 | 5.73 | 5.70 | 5.71 | 5.71 | 290,059 |
| May 15, 2024 | 5.68 | 5.72 | 5.66 | 5.71 | 5.71 | 692,971 |
| May 14, 2024 | 5.65 | 5.66 | 5.62 | 5.65 | 5.65 | 1,198,254 |
| May 13, 2024 | 5.67 | 5.67 | 5.64 | 5.65 | 5.65 | 599,002 |
| May 10, 2024 | 5.67 | 5.67 | 5.64 | 5.64 | 5.64 | 712,759 |
| May 9, 2024 | 5.65 | 5.65 | 5.64 | 5.65 | 5.65 | 233,127 |
| May 8, 2024 | 5.67 | 5.67 | 5.65 | 5.66 | 5.66 | 678,199 |
| May 7, 2024 | 5.67 | 5.69 | 5.66 | 5.68 | 5.68 | 1,154,993 |
| May 3, 2024 | 5.60 | 5.67 | 5.60 | 5.64 | 5.64 | 1,550,802 |
| May 2, 2024 | 5.54 | 5.61 | 5.61 | 5.59 | 5.59 | 498,669 |
| May 1, 2024 | 5.56 | 5.55 | 5.55 | 5.56 | 5.56 | 8,864 |
| Apr 30, 2024 | 5.58 | 5.58 | 5.55 | 5.57 | 5.57 | 2,361,473 |
| Apr 29, 2024 | 5.57 | 5.59 | 5.57 | 5.58 | 5.58 | 1,103,474 |
| Apr 26, 2024 | 5.55 | 5.57 | 5.54 | 5.56 | 5.56 | 1,850,325 |
| Apr 25, 2024 | 5.55 | 5.55 | 5.51 | 5.53 | 5.53 | 1,023,324 |
| Apr 24, 2024 | 5.58 | 5.58 | 5.54 | 5.55 | 5.55 | 605,704 |
| Apr 23, 2024 | 5.57 | 5.59 | 5.55 | 5.58 | 5.58 | 2,890,870 |
| Apr 22, 2024 | 5.55 | 5.56 | 5.54 | 5.56 | 5.56 | 587,940 |
| Apr 19, 2024 | 5.56 | 5.57 | 5.55 | 5.56 | 5.56 | 1,927,613 |
| Apr 18, 2024 | 5.57 | 5.57 | 5.54 | 5.55 | 5.55 | 893,376 |
| Apr 17, 2024 | 5.53 | 5.56 | 5.53 | 5.55 | 5.55 | 1,155,101 |
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%