LSE - Delayed Quote USD
iShares $ Corp Bond Interest Rate Hedged UCITS ETF USD (Dist) (LQDH.L)
102.06
-0.21
(-0.21%)
At close: April 30 at 4:35:04 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 30, 2025 | 0.00 | 0.00 | 0.00 | 102.06 | 102.06 | 98 |
Apr 29, 2025 | 103.17 | 103.17 | 102.25 | 102.27 | 102.27 | 7,121 |
Apr 28, 2025 | 103.28 | 103.28 | 102.43 | 102.73 | 102.73 | 688 |
Apr 25, 2025 | 102.03 | 102.47 | 102.03 | 102.47 | 102.47 | 504 |
Apr 24, 2025 | 102.42 | 102.42 | 102.37 | 102.44 | 102.44 | 1,069 |
Apr 23, 2025 | 101.92 | 102.80 | 101.92 | 102.80 | 102.80 | 923 |
Apr 22, 2025 | 102.20 | 102.58 | 101.67 | 101.68 | 101.68 | 499 |
Apr 17, 2025 | 102.43 | 102.61 | 102.12 | 102.22 | 102.22 | 872 |
Apr 16, 2025 | 102.23 | 102.25 | 101.74 | 102.09 | 102.09 | 696 |
Apr 15, 2025 | 102.05 | 102.06 | 101.41 | 101.41 | 101.41 | 1,128 |
Apr 14, 2025 | 101.84 | 102.31 | 101.80 | 102.19 | 102.19 | 556 |
Apr 11, 2025 | 102.11 | 102.11 | 100.86 | 101.41 | 101.41 | 466 |
Apr 10, 2025 | 101.08 | 101.96 | 101.07 | 101.10 | 101.10 | 1,374 |
Apr 9, 2025 | 100.95 | 100.95 | 99.27 | 100.60 | 100.60 | 1,136 |
Apr 8, 2025 | 101.09 | 101.55 | 100.50 | 101.55 | 101.55 | 2,101 |
Apr 7, 2025 | 100.00 | 100.69 | 99.35 | 100.69 | 100.69 | 4,423 |
Apr 4, 2025 | 101.58 | 101.70 | 100.64 | 100.99 | 100.99 | 12,402 |
Apr 3, 2025 | 103.18 | 103.18 | 101.59 | 101.57 | 101.57 | 2,628 |
Apr 2, 2025 | 102.80 | 102.80 | 102.09 | 102.09 | 102.09 | 520 |
Apr 1, 2025 | 102.80 | 102.80 | 102.07 | 102.07 | 102.07 | 1,867 |
Mar 31, 2025 | 102.65 | 103.03 | 102.06 | 102.06 | 102.06 | 1,609 |
Mar 28, 2025 | 103.28 | 103.28 | 102.56 | 102.56 | 102.56 | 312 |
Mar 27, 2025 | 102.29 | 103.15 | 102.29 | 102.85 | 102.85 | 513 |
Mar 26, 2025 | 102.89 | 103.41 | 102.47 | 102.88 | 102.88 | 1,432 |
Mar 25, 2025 | 103.33 | 103.33 | 102.84 | 102.93 | 102.93 | 1,405 |
Mar 24, 2025 | 103.15 | 103.15 | 102.83 | 102.94 | 102.94 | 452 |
Mar 21, 2025 | 102.32 | 103.25 | 102.32 | 102.38 | 102.38 | 5,429 |
Mar 20, 2025 | 103.34 | 103.34 | 102.87 | 102.96 | 102.96 | 4,197 |
Mar 19, 2025 | 103.06 | 103.06 | 102.09 | 102.66 | 102.66 | 2,705 |
Mar 18, 2025 | 103.04 | 103.04 | 102.43 | 102.53 | 102.53 | 541 |
Mar 17, 2025 | 102.71 | 102.71 | 102.45 | 102.61 | 102.61 | 1,473 |
Mar 14, 2025 | 102.44 | 102.44 | 102.19 | 102.19 | 102.19 | 777 |
Mar 13, 2025 | 1.219 Dividend | |||||
Mar 13, 2025 | 102.26 | 102.73 | 101.85 | 102.01 | 102.01 | 2,189 |
Mar 12, 2025 | 103.64 | 103.64 | 103.23 | 103.63 | 102.41 | 17,133 |
Mar 11, 2025 | 103.86 | 103.86 | 103.25 | 103.46 | 102.24 | 6,409 |
Mar 10, 2025 | 104.38 | 104.38 | 103.49 | 103.65 | 102.43 | 4,238 |
Mar 7, 2025 | 104.40 | 104.40 | 103.63 | 103.91 | 102.69 | 3,779 |
Mar 6, 2025 | 104.22 | 104.22 | 103.86 | 103.86 | 102.64 | 3,342 |
Mar 5, 2025 | 104.20 | 104.20 | 103.60 | 103.65 | 102.43 | 3,839 |
Mar 4, 2025 | 103.55 | 103.74 | 103.27 | 103.37 | 102.15 | 3,586 |
Mar 3, 2025 | 104.18 | 104.18 | 103.65 | 103.61 | 102.40 | 662 |
Feb 28, 2025 | 104.19 | 104.19 | 103.75 | 103.75 | 102.53 | 2,191 |
Feb 27, 2025 | 104.10 | 104.22 | 103.91 | 103.92 | 102.70 | 33,854 |
Feb 26, 2025 | 104.25 | 104.46 | 104.14 | 104.19 | 102.96 | 5,331 |
Feb 25, 2025 | 104.68 | 104.68 | 104.00 | 104.29 | 103.06 | 561 |
Feb 24, 2025 | 104.86 | 104.92 | 104.01 | 104.50 | 103.27 | 330 |
Feb 21, 2025 | 104.93 | 104.93 | 104.33 | 104.62 | 103.39 | 297 |
Feb 20, 2025 | 104.70 | 104.71 | 104.62 | 104.62 | 103.39 | 1,146 |
Feb 19, 2025 | 104.79 | 104.79 | 104.64 | 104.74 | 103.51 | 1,942 |
Feb 18, 2025 | 105.16 | 105.16 | 104.28 | 104.46 | 103.23 | 197,503 |
Feb 17, 2025 | 104.27 | 105.10 | 104.27 | 104.58 | 103.35 | 167 |
Feb 14, 2025 | 104.61 | 105.02 | 104.58 | 104.60 | 103.37 | 666 |
Feb 13, 2025 | 105.01 | 105.01 | 104.21 | 104.40 | 103.17 | 1,943 |
Feb 12, 2025 | 104.35 | 104.73 | 104.14 | 104.51 | 103.28 | 678 |
Feb 11, 2025 | 104.21 | 104.66 | 103.80 | 104.23 | 103.00 | 2,027 |
Feb 10, 2025 | 104.48 | 104.48 | 103.96 | 103.96 | 102.74 | 591 |
Feb 7, 2025 | 104.23 | 104.71 | 103.87 | 104.09 | 102.87 | 3,375 |
Feb 6, 2025 | 104.57 | 104.57 | 104.06 | 104.27 | 103.04 | 440 |
Feb 5, 2025 | 104.60 | 104.60 | 104.12 | 104.34 | 103.11 | 2,653 |
Feb 4, 2025 | 104.73 | 104.73 | 104.07 | 104.39 | 103.16 | 4,604 |
Feb 3, 2025 | 104.72 | 104.72 | 103.99 | 104.29 | 103.06 | 2,167 |
Jan 31, 2025 | 104.86 | 104.86 | 104.31 | 104.32 | 103.10 | 570 |
Jan 30, 2025 | 104.58 | 104.58 | 104.29 | 104.28 | 103.05 | 925 |
Jan 29, 2025 | 104.44 | 104.46 | 104.18 | 104.25 | 103.03 | 411 |
Jan 28, 2025 | 104.93 | 104.93 | 104.27 | 104.41 | 103.18 | 623 |
Jan 27, 2025 | 104.69 | 104.69 | 104.26 | 104.28 | 103.05 | 86 |
Jan 24, 2025 | 104.81 | 104.81 | 103.95 | 104.47 | 103.25 | 195 |
Jan 23, 2025 | 104.70 | 104.70 | 104.21 | 104.43 | 103.20 | 560 |
Jan 22, 2025 | 104.76 | 104.76 | 103.87 | 104.49 | 103.26 | 5,911 |
Jan 21, 2025 | 104.74 | 104.74 | 104.03 | 104.03 | 102.81 | 208 |
Jan 20, 2025 | 104.33 | 104.33 | 104.01 | 104.16 | 102.93 | 786 |
Jan 17, 2025 | 104.73 | 104.73 | 103.96 | 103.96 | 102.74 | 587 |
Jan 16, 2025 | 104.66 | 104.66 | 103.97 | 103.97 | 102.75 | 2,220 |
Jan 15, 2025 | 104.27 | 104.30 | 103.80 | 104.24 | 103.01 | 338 |
Jan 14, 2025 | 104.08 | 104.08 | 103.23 | 103.68 | 102.46 | 1,225 |
Jan 13, 2025 | 104.56 | 104.56 | 103.75 | 103.86 | 102.64 | 627 |
Jan 10, 2025 | 104.49 | 104.49 | 103.77 | 103.78 | 102.56 | 2,026 |
Jan 9, 2025 | 103.81 | 104.26 | 103.81 | 103.93 | 102.71 | 281 |
Jan 8, 2025 | 104.10 | 104.10 | 103.67 | 103.81 | 102.59 | 310 |
Jan 7, 2025 | 104.14 | 104.14 | 103.61 | 103.72 | 102.50 | 722 |
Jan 6, 2025 | 103.90 | 104.38 | 103.65 | 103.65 | 102.43 | 1,362 |
Jan 3, 2025 | 104.10 | 104.10 | 103.61 | 103.61 | 102.39 | 1,151 |
Jan 2, 2025 | 104.26 | 104.26 | 103.76 | 103.78 | 102.56 | 7,020 |
Dec 31, 2024 | 104.20 | 104.23 | 103.92 | 104.23 | 103.00 | 363 |
Dec 30, 2024 | 104.24 | 104.24 | 103.74 | 104.01 | 102.79 | 1,176 |
Dec 27, 2024 | 104.64 | 104.64 | 103.85 | 103.85 | 102.63 | 4,982 |
Dec 24, 2024 | 104.28 | 105.07 | 103.31 | 103.65 | 102.43 | 966 |
Dec 23, 2024 | 103.70 | 103.80 | 103.52 | 103.80 | 102.58 | 760 |
Dec 20, 2024 | 103.47 | 103.66 | 103.30 | 103.55 | 102.33 | 1,005 |
Dec 19, 2024 | 103.82 | 103.82 | 103.53 | 103.72 | 102.50 | 437 |
Dec 18, 2024 | 104.17 | 104.17 | 103.64 | 103.69 | 102.47 | 1,324 |
Dec 17, 2024 | 104.47 | 104.49 | 103.75 | 103.76 | 102.54 | 288 |
Dec 16, 2024 | 104.11 | 104.11 | 103.16 | 104.00 | 102.78 | 2,965 |
Dec 13, 2024 | 104.04 | 104.04 | 103.58 | 103.58 | 102.36 | 647 |
Dec 12, 2024 | 1.3907 Dividend | |||||
Dec 12, 2024 | 103.78 | 104.30 | 103.52 | 103.52 | 102.30 | 1,289 |
Dec 11, 2024 | 105.47 | 105.47 | 104.86 | 105.26 | 102.65 | 983 |
Dec 10, 2024 | 105.08 | 105.08 | 104.71 | 104.77 | 102.17 | 1,971 |
Dec 9, 2024 | 104.84 | 104.84 | 104.54 | 104.59 | 101.99 | 718 |
Dec 6, 2024 | 104.78 | 104.78 | 104.50 | 104.57 | 101.97 | 707 |
Dec 5, 2024 | 104.97 | 104.97 | 104.56 | 104.56 | 101.96 | 1,975 |
Dec 4, 2024 | 104.52 | 105.07 | 104.44 | 104.66 | 102.06 | 1,033 |
Dec 3, 2024 | 105.07 | 105.07 | 104.48 | 104.57 | 101.97 | 1,134 |
Dec 2, 2024 | 104.85 | 104.85 | 104.35 | 104.74 | 102.14 | 664 |
Nov 29, 2024 | 104.76 | 104.76 | 104.08 | 104.71 | 102.11 | 5,871 |
Nov 28, 2024 | 103.92 | 104.58 | 103.92 | 104.29 | 101.70 | 171 |
Nov 27, 2024 | 104.86 | 104.86 | 103.88 | 104.04 | 101.46 | 3,810 |
Nov 26, 2024 | 105.08 | 105.08 | 104.30 | 104.50 | 101.91 | 1,413 |
Nov 25, 2024 | 104.81 | 104.81 | 104.30 | 104.50 | 101.91 | 639 |
Nov 22, 2024 | 104.90 | 104.90 | 103.92 | 104.22 | 101.63 | 198 |
Nov 21, 2024 | 104.76 | 104.98 | 104.22 | 104.28 | 101.69 | 1,005 |
Nov 20, 2024 | 105.04 | 105.04 | 104.21 | 104.45 | 101.86 | 384 |
Nov 19, 2024 | 104.87 | 104.87 | 104.09 | 104.43 | 101.84 | 4,322 |
Nov 18, 2024 | 104.86 | 104.86 | 104.11 | 104.38 | 101.79 | 838 |
Nov 15, 2024 | 104.93 | 104.93 | 103.96 | 104.05 | 101.47 | 1,294 |
Nov 14, 2024 | 104.85 | 104.85 | 103.98 | 104.07 | 101.49 | 1,551 |
Nov 13, 2024 | 105.01 | 105.01 | 104.12 | 104.67 | 102.07 | 614 |
Nov 12, 2024 | 105.27 | 105.27 | 104.45 | 104.45 | 101.86 | 761 |
Nov 11, 2024 | 105.25 | 105.25 | 104.32 | 104.70 | 102.10 | 309 |
Nov 8, 2024 | 104.12 | 105.02 | 104.11 | 104.51 | 101.92 | 532 |
Nov 7, 2024 | 103.78 | 104.57 | 103.78 | 104.43 | 101.84 | 648 |
Nov 6, 2024 | 104.76 | 104.76 | 103.73 | 104.15 | 101.57 | 2,284 |
Nov 5, 2024 | 104.27 | 104.27 | 103.52 | 103.67 | 101.10 | 6,180 |
Nov 4, 2024 | 104.03 | 104.04 | 103.33 | 103.81 | 101.23 | 980 |
Nov 1, 2024 | 104.00 | 104.00 | 103.05 | 103.42 | 100.85 | 2,201 |
Oct 31, 2024 | 104.18 | 104.18 | 103.37 | 103.57 | 100.99 | 134 |
Oct 30, 2024 | 103.92 | 103.92 | 103.51 | 103.51 | 100.94 | 1,496 |
Oct 29, 2024 | 104.12 | 104.12 | 103.15 | 103.46 | 100.89 | 46,494 |
Oct 28, 2024 | 104.07 | 104.07 | 103.24 | 103.72 | 101.15 | 801 |
Oct 25, 2024 | 103.81 | 103.81 | 102.87 | 103.70 | 101.13 | 485 |
Oct 24, 2024 | 103.48 | 103.77 | 102.83 | 103.22 | 100.66 | 1,096 |
Oct 23, 2024 | 104.03 | 104.05 | 102.87 | 103.48 | 100.91 | 1,047 |
Oct 22, 2024 | 104.12 | 104.12 | 103.19 | 103.28 | 100.72 | 1,338 |
Oct 21, 2024 | 104.10 | 104.10 | 103.24 | 103.33 | 100.77 | 1,902 |
Oct 18, 2024 | 104.09 | 104.09 | 103.25 | 103.48 | 100.91 | 1,000 |
Oct 17, 2024 | 104.40 | 104.40 | 103.66 | 103.69 | 101.12 | 333 |
Oct 16, 2024 | 103.59 | 103.80 | 103.30 | 103.80 | 101.22 | 1,601 |
Oct 15, 2024 | 103.95 | 103.99 | 103.50 | 103.50 | 100.93 | 1,983 |
Oct 14, 2024 | 104.22 | 104.22 | 103.39 | 103.92 | 101.34 | 184 |
Oct 11, 2024 | 103.96 | 103.96 | 103.58 | 103.73 | 101.16 | 367 |
Oct 10, 2024 | 104.21 | 104.21 | 102.96 | 103.50 | 100.93 | 809 |
Oct 9, 2024 | 103.76 | 103.76 | 102.80 | 103.14 | 100.58 | 1,864 |
Oct 8, 2024 | 102.77 | 103.54 | 102.77 | 103.07 | 100.51 | 1,771 |
Oct 7, 2024 | 103.31 | 103.47 | 102.87 | 103.14 | 100.58 | 1,563 |
Oct 4, 2024 | 103.28 | 103.28 | 102.71 | 103.14 | 100.58 | 508 |
Oct 3, 2024 | 103.39 | 103.39 | 102.75 | 102.92 | 100.36 | 110 |
Oct 2, 2024 | 102.88 | 103.05 | 102.45 | 102.72 | 100.17 | 153 |
Oct 1, 2024 | 103.06 | 103.06 | 102.27 | 102.58 | 100.03 | 335 |
Sep 30, 2024 | 102.40 | 103.04 | 102.17 | 102.69 | 100.14 | 7,356 |
Sep 27, 2024 | 103.00 | 103.00 | 102.39 | 102.69 | 100.14 | 561 |
Sep 26, 2024 | 102.88 | 102.88 | 102.14 | 102.32 | 99.78 | 1,670 |
Sep 25, 2024 | 103.17 | 103.17 | 102.49 | 102.70 | 100.15 | 270 |
Sep 24, 2024 | 102.58 | 102.80 | 102.44 | 102.49 | 99.95 | 602 |
Sep 23, 2024 | 102.96 | 102.96 | 102.36 | 102.75 | 100.20 | 604 |
Sep 20, 2024 | 102.94 | 102.94 | 101.98 | 102.16 | 99.62 | 215 |
Sep 19, 2024 | 102.51 | 102.71 | 102.34 | 102.64 | 100.09 | 6,915 |
Sep 18, 2024 | 102.22 | 102.23 | 101.46 | 102.03 | 99.50 | 774 |
Sep 17, 2024 | 102.21 | 102.21 | 101.34 | 101.85 | 99.32 | 88 |
Sep 16, 2024 | 101.00 | 102.14 | 101.00 | 101.64 | 99.11 | 606 |
Sep 13, 2024 | 101.75 | 101.75 | 101.01 | 101.54 | 99.01 | 719 |
Sep 12, 2024 | 1.4647 Dividend | |||||
Sep 12, 2024 | 101.96 | 101.96 | 100.69 | 101.44 | 98.92 | 2,391 |
Sep 11, 2024 | 103.00 | 103.00 | 102.18 | 102.65 | 98.67 | 912 |
Sep 10, 2024 | 103.06 | 103.06 | 102.64 | 102.80 | 98.82 | 296 |
Sep 9, 2024 | 103.36 | 103.36 | 102.52 | 102.58 | 98.61 | 1,142 |
Sep 6, 2024 | 102.94 | 102.94 | 102.44 | 102.49 | 98.52 | 2,264 |
Sep 5, 2024 | 103.10 | 103.10 | 102.48 | 102.51 | 98.54 | 255 |
Sep 4, 2024 | 102.20 | 102.66 | 102.20 | 102.50 | 98.53 | 363 |
Sep 3, 2024 | 103.44 | 103.44 | 102.61 | 102.61 | 98.64 | 4,761 |
Sep 2, 2024 | 103.60 | 103.60 | 102.72 | 103.07 | 99.08 | 1,539 |
Aug 30, 2024 | 103.30 | 103.30 | 102.82 | 102.84 | 98.86 | 2,272 |
Aug 29, 2024 | 102.60 | 103.14 | 102.42 | 103.04 | 99.05 | 11,356 |
Aug 28, 2024 | 102.87 | 103.07 | 102.59 | 102.59 | 98.62 | 1,177 |
Aug 27, 2024 | 103.49 | 103.49 | 102.72 | 102.91 | 98.92 | 672 |
Aug 23, 2024 | 103.01 | 103.01 | 102.58 | 102.81 | 98.83 | 735 |
Aug 22, 2024 | 102.99 | 102.99 | 102.58 | 102.61 | 98.64 | 173 |
Aug 21, 2024 | 102.90 | 102.90 | 102.33 | 102.61 | 98.64 | 1,375 |
Aug 20, 2024 | 102.26 | 103.12 | 102.26 | 102.58 | 98.61 | 1,464 |
Aug 19, 2024 | 101.82 | 102.72 | 101.82 | 102.72 | 98.74 | 2,395 |
Aug 16, 2024 | 102.86 | 102.86 | 101.95 | 102.61 | 98.64 | 2,334 |
Aug 15, 2024 | 102.47 | 102.47 | 101.49 | 102.31 | 98.35 | 4,764 |
Aug 14, 2024 | 102.12 | 102.12 | 101.27 | 102.06 | 98.11 | 767 |
Aug 13, 2024 | 102.18 | 102.18 | 101.49 | 101.52 | 97.59 | 19,971 |
Aug 12, 2024 | 102.21 | 102.21 | 101.49 | 101.71 | 97.77 | 240 |
Aug 9, 2024 | 101.88 | 101.88 | 101.37 | 101.39 | 97.46 | 1,159 |
Aug 8, 2024 | 101.58 | 101.58 | 100.71 | 101.34 | 97.41 | 507 |
Aug 7, 2024 | 101.73 | 101.73 | 100.78 | 101.37 | 97.44 | 569 |
Aug 6, 2024 | 101.21 | 101.21 | 100.41 | 100.92 | 97.01 | 3,189 |
Aug 5, 2024 | 101.31 | 101.31 | 99.79 | 100.30 | 96.41 | 2,604 |
Aug 2, 2024 | 102.47 | 102.70 | 100.94 | 100.94 | 97.03 | 10,691 |
Aug 1, 2024 | 102.78 | 102.78 | 101.65 | 101.70 | 97.76 | 1,112 |
Jul 31, 2024 | 102.55 | 102.55 | 102.10 | 102.10 | 98.15 | 2,709 |
Jul 30, 2024 | 102.90 | 102.90 | 101.94 | 102.08 | 98.13 | 688 |
Jul 29, 2024 | 101.76 | 102.83 | 101.76 | 102.24 | 98.28 | 3,442 |
Jul 26, 2024 | 102.21 | 102.58 | 101.95 | 102.15 | 98.19 | 1,524 |
Jul 25, 2024 | 102.52 | 102.52 | 102.06 | 102.06 | 98.11 | 764 |
Jul 24, 2024 | 102.51 | 102.51 | 102.11 | 102.11 | 98.15 | 150 |
Jul 23, 2024 | 102.52 | 102.52 | 102.03 | 102.35 | 98.39 | 1,888 |
Jul 22, 2024 | 102.52 | 102.52 | 102.35 | 102.48 | 98.51 | 614 |
Jul 19, 2024 | 102.58 | 102.58 | 102.28 | 102.28 | 98.32 | 267 |
Jul 18, 2024 | 103.05 | 103.05 | 102.25 | 102.27 | 98.31 | 704 |
Jul 17, 2024 | 103.12 | 103.12 | 102.30 | 102.47 | 98.50 | 788 |
Jul 16, 2024 | 103.03 | 103.03 | 102.06 | 102.66 | 98.68 | 364 |
Jul 15, 2024 | 103.29 | 103.29 | 102.26 | 102.49 | 98.52 | 2,402 |
Jul 12, 2024 | 102.88 | 102.92 | 102.29 | 102.29 | 98.33 | 1,649 |
Jul 11, 2024 | 102.95 | 102.95 | 102.23 | 102.23 | 98.27 | 307 |
Jul 10, 2024 | 102.89 | 102.89 | 102.29 | 102.60 | 98.63 | 360 |
Jul 9, 2024 | 102.61 | 102.64 | 102.28 | 102.28 | 98.32 | 2,827 |
Jul 8, 2024 | 103.17 | 103.17 | 102.40 | 102.70 | 98.72 | 2,792 |
Jul 5, 2024 | 102.84 | 102.84 | 101.87 | 102.45 | 98.48 | 6,649 |
Jul 4, 2024 | 103.03 | 103.03 | 102.27 | 102.44 | 98.48 | 242 |
Jul 3, 2024 | 101.91 | 102.85 | 101.91 | 102.34 | 98.38 | 912 |
Jul 2, 2024 | 102.52 | 102.52 | 101.56 | 102.40 | 98.43 | 5,674 |
Jul 1, 2024 | 102.44 | 102.44 | 101.81 | 102.36 | 98.40 | 1,305 |
Jun 28, 2024 | 102.07 | 102.07 | 101.71 | 102.03 | 98.08 | 1,927 |
Jun 27, 2024 | 102.05 | 102.09 | 101.63 | 101.85 | 97.90 | 7,979 |
Jun 26, 2024 | 102.14 | 102.14 | 101.42 | 101.76 | 97.82 | 177,899 |
Jun 25, 2024 | 102.21 | 102.21 | 101.62 | 101.79 | 97.85 | 24 |
Jun 24, 2024 | 102.12 | 102.16 | 101.21 | 101.73 | 97.79 | 362 |
Jun 21, 2024 | 102.07 | 102.07 | 101.45 | 101.74 | 97.80 | 268 |
Jun 20, 2024 | 102.21 | 102.21 | 101.44 | 101.77 | 97.83 | 11,423 |
Jun 19, 2024 | 101.00 | 101.95 | 101.00 | 101.62 | 97.68 | 634 |
Jun 18, 2024 | 102.02 | 102.28 | 101.09 | 101.61 | 97.67 | 1,460 |
Jun 17, 2024 | 102.13 | 102.13 | 101.11 | 101.51 | 97.58 | 927 |
Jun 14, 2024 | 101.15 | 102.45 | 101.15 | 101.47 | 97.54 | 507 |
Jun 13, 2024 | 1.4132 Dividend | |||||
Jun 13, 2024 | 102.68 | 102.69 | 101.69 | 101.81 | 97.87 | 101,002 |
Jun 12, 2024 | 103.88 | 103.89 | 102.92 | 103.67 | 98.30 | 72 |
Jun 11, 2024 | 103.55 | 104.04 | 103.36 | 103.36 | 98.00 | 1,836 |
Jun 10, 2024 | 103.35 | 103.92 | 103.35 | 103.54 | 98.17 | 22 |
Jun 7, 2024 | 103.83 | 103.83 | 103.16 | 103.35 | 97.99 | 1,740 |
Jun 6, 2024 | 102.99 | 103.50 | 102.99 | 103.11 | 97.76 | 22 |
Jun 5, 2024 | 104.05 | 104.05 | 103.22 | 103.32 | 97.97 | 906 |
Jun 4, 2024 | 104.17 | 104.17 | 103.28 | 103.28 | 97.93 | 1,475 |
Jun 3, 2024 | 104.04 | 104.04 | 103.71 | 103.67 | 98.29 | 189 |
May 31, 2024 | 104.35 | 104.35 | 103.56 | 103.65 | 98.28 | 1,054 |
May 30, 2024 | 103.85 | 103.85 | 103.43 | 103.65 | 98.28 | 6,283 |
May 29, 2024 | 104.05 | 104.05 | 103.24 | 103.38 | 98.02 | 36 |
May 28, 2024 | 103.87 | 103.90 | 103.34 | 103.49 | 98.12 | 985 |
May 24, 2024 | 102.76 | 103.58 | 102.76 | 103.33 | 97.97 | 139 |
May 23, 2024 | 102.76 | 103.37 | 102.76 | 103.18 | 97.84 | 102 |
May 22, 2024 | 104.02 | 104.02 | 103.20 | 103.20 | 97.85 | 1,293 |
May 21, 2024 | 103.83 | 103.83 | 103.26 | 103.38 | 98.02 | 282 |
May 20, 2024 | 102.74 | 103.44 | 102.74 | 103.44 | 98.08 | 22 |
May 17, 2024 | 103.18 | 103.44 | 103.14 | 103.14 | 97.79 | 497 |
May 16, 2024 | 103.53 | 103.54 | 102.56 | 103.09 | 97.75 | 513 |
May 15, 2024 | 103.39 | 103.39 | 102.89 | 103.07 | 97.73 | 813 |
May 14, 2024 | 103.45 | 103.45 | 102.90 | 102.91 | 97.58 | 2,804 |
May 13, 2024 | 102.98 | 103.18 | 102.48 | 103.07 | 97.73 | 12 |
May 10, 2024 | 103.56 | 103.57 | 102.67 | 103.22 | 97.87 | 146 |
May 9, 2024 | 103.20 | 103.75 | 103.03 | 103.03 | 97.69 | 115 |
May 8, 2024 | 103.23 | 103.23 | 103.00 | 103.09 | 97.75 | 27,707 |
May 7, 2024 | 103.65 | 103.82 | 103.25 | 103.23 | 97.88 | 64 |
May 3, 2024 | 103.67 | 103.67 | 102.98 | 103.12 | 97.77 | 30,094 |
May 2, 2024 | 103.16 | 103.21 | 102.86 | 102.99 | 97.65 | 6,207 |
May 1, 2024 | 103.38 | 103.38 | 102.75 | 102.75 | 97.42 | 83 |
Apr 30, 2024 | 103.48 | 103.49 | 102.68 | 102.89 | 97.56 | 11,584 |
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%