LSE - Delayed Quote USD
Invesco MSCI USA UCITS ETF (MXUS.L)
164.46
+0.29
+(0.17%)
At close: May 2 at 4:21:47 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 163.54 | 164.90 | 163.05 | 164.46 | 164.46 | 20,991 |
May 1, 2025 | 163.46 | 164.25 | 163.34 | 164.18 | 164.18 | 5,671 |
Apr 30, 2025 | 161.23 | 161.42 | 157.86 | 160.15 | 160.15 | 15,274 |
Apr 29, 2025 | 160.98 | 161.07 | 160.20 | 160.90 | 160.90 | 10,226 |
Apr 28, 2025 | 160.04 | 161.23 | 159.44 | 159.40 | 159.40 | 17,850 |
Apr 25, 2025 | 160.25 | 160.33 | 158.65 | 159.38 | 159.38 | 31,769 |
Apr 24, 2025 | 155.77 | 158.23 | 154.76 | 158.07 | 158.07 | 53,864 |
Apr 23, 2025 | 155.89 | 158.74 | 155.84 | 156.97 | 156.97 | 33,571 |
Apr 22, 2025 | 151.39 | 152.98 | 150.63 | 152.85 | 152.85 | 13,465 |
Apr 17, 2025 | 154.46 | 154.67 | 152.74 | 153.23 | 153.23 | 16,916 |
Apr 16, 2025 | 154.30 | 155.71 | 154.30 | 155.52 | 155.52 | 4,517 |
Apr 15, 2025 | 157.16 | 157.91 | 156.32 | 157.10 | 157.10 | 12,222 |
Apr 14, 2025 | 157.20 | 158.28 | 156.76 | 156.68 | 156.68 | 17,705 |
Apr 11, 2025 | 153.72 | 154.21 | 151.38 | 152.04 | 152.04 | 14,391 |
Apr 10, 2025 | 157.65 | 157.65 | 152.18 | 152.18 | 152.18 | 61,893 |
Apr 9, 2025 | 144.34 | 146.35 | 141.30 | 144.75 | 144.75 | 100,990 |
Apr 8, 2025 | 148.69 | 152.57 | 148.38 | 149.96 | 149.96 | 28,092 |
Apr 7, 2025 | 139.97 | 149.00 | 139.47 | 144.67 | 144.67 | 16,772 |
Apr 4, 2025 | 155.69 | 155.73 | 148.99 | 150.00 | 150.00 | 32,519 |
Apr 3, 2025 | 159.03 | 159.76 | 157.04 | 157.56 | 157.56 | 33,929 |
Apr 2, 2025 | 162.98 | 163.92 | 161.48 | 163.96 | 163.96 | 14,991 |
Apr 1, 2025 | 162.53 | 163.40 | 161.21 | 163.15 | 163.15 | 28,707 |
Mar 31, 2025 | 160.40 | 160.69 | 159.63 | 160.70 | 160.70 | 7,548 |
Mar 28, 2025 | 164.71 | 164.93 | 162.05 | 162.02 | 162.02 | 11,066 |
Mar 27, 2025 | 165.86 | 166.19 | 165.13 | 165.58 | 165.58 | 7,447 |
Mar 26, 2025 | 167.54 | 167.77 | 166.22 | 166.30 | 166.30 | 34,117 |
Mar 25, 2025 | 167.15 | 167.95 | 166.99 | 167.43 | 167.43 | 20,946 |
Mar 24, 2025 | 164.50 | 167.23 | 164.50 | 167.04 | 167.04 | 31,514 |
Mar 21, 2025 | 163.58 | 164.09 | 162.80 | 163.74 | 163.74 | 7,061 |
Mar 20, 2025 | 165.35 | 165.51 | 163.35 | 164.33 | 164.33 | 53,030 |
Mar 19, 2025 | 162.70 | 163.94 | 162.64 | 164.13 | 164.13 | 21,867 |
Mar 18, 2025 | 164.36 | 164.62 | 162.21 | 162.95 | 162.95 | 3,086 |
Mar 17, 2025 | 162.31 | 164.08 | 162.28 | 163.61 | 163.61 | 19,316 |
Mar 14, 2025 | 162.50 | 162.92 | 160.88 | 162.53 | 162.53 | 7,260 |
Mar 13, 2025 | 161.21 | 162.20 | 160.30 | 160.29 | 160.29 | 23,781 |
Mar 12, 2025 | 162.23 | 164.01 | 160.92 | 162.81 | 162.81 | 20,536 |
Mar 11, 2025 | 163.66 | 163.66 | 160.86 | 161.21 | 161.21 | 25,090 |
Mar 10, 2025 | 165.77 | 166.33 | 163.19 | 163.48 | 163.48 | 27,235 |
Mar 7, 2025 | 166.77 | 167.27 | 164.78 | 164.70 | 164.70 | 50,110 |
Mar 6, 2025 | 168.67 | 168.71 | 166.91 | 168.29 | 168.29 | 11,284 |
Mar 5, 2025 | 168.67 | 168.89 | 166.88 | 167.07 | 167.07 | 34,590 |
Mar 4, 2025 | 169.76 | 170.10 | 166.25 | 166.43 | 166.43 | 40,681 |
Mar 3, 2025 | 172.80 | 173.72 | 171.93 | 172.21 | 172.21 | 25,326 |
Feb 28, 2025 | 170.31 | 171.23 | 169.60 | 170.44 | 170.44 | 31,029 |
Feb 27, 2025 | 173.53 | 174.09 | 171.82 | 172.80 | 172.80 | 20,734 |
Feb 26, 2025 | 173.37 | 174.23 | 172.96 | 174.02 | 174.02 | 5,086 |
Feb 25, 2025 | 173.14 | 173.90 | 171.63 | 171.63 | 171.63 | 15,700 |
Feb 24, 2025 | 175.37 | 175.62 | 173.89 | 174.51 | 174.51 | 49,357 |
Feb 21, 2025 | 177.59 | 178.00 | 176.62 | 176.63 | 176.63 | 2,567 |
Feb 20, 2025 | 178.03 | 178.62 | 176.90 | 177.07 | 177.07 | 3,467 |
Feb 19, 2025 | 178.30 | 178.32 | 177.60 | 178.07 | 178.07 | 17,538 |
Feb 18, 2025 | 178.45 | 178.45 | 177.63 | 177.87 | 177.87 | 5,226 |
Feb 17, 2025 | 177.95 | 178.78 | 177.83 | 178.12 | 178.12 | 14,193 |
Feb 14, 2025 | 177.94 | 177.96 | 177.45 | 177.76 | 177.76 | 9,495 |
Feb 13, 2025 | 175.87 | 177.00 | 173.96 | 176.85 | 176.85 | 7,392 |
Feb 12, 2025 | 176.26 | 176.38 | 174.29 | 175.01 | 175.01 | 14,236 |
Feb 11, 2025 | 175.74 | 176.29 | 175.58 | 176.20 | 176.20 | 24,085 |
Feb 10, 2025 | 175.67 | 176.39 | 175.61 | 176.14 | 176.14 | 7,592 |
Feb 7, 2025 | 176.73 | 177.10 | 175.78 | 175.51 | 175.51 | 12,118 |
Feb 6, 2025 | 176.61 | 176.69 | 176.16 | 176.69 | 176.69 | 11,078 |
Feb 5, 2025 | 174.56 | 175.19 | 174.38 | 175.27 | 175.27 | 7,499 |
Feb 4, 2025 | 174.09 | 175.38 | 173.80 | 175.49 | 175.49 | 6,695 |
Feb 3, 2025 | 172.32 | 174.58 | 172.14 | 174.26 | 174.26 | 7,443 |
Jan 31, 2025 | 177.02 | 177.74 | 176.96 | 177.60 | 177.60 | 3,010 |
Jan 30, 2025 | 176.13 | 177.20 | 175.45 | 175.79 | 175.79 | 16,109 |
Jan 29, 2025 | 176.37 | 176.43 | 175.43 | 175.48 | 175.48 | 10,245 |
Jan 28, 2025 | 174.59 | 175.71 | 174.13 | 175.22 | 175.22 | 65,441 |
Jan 27, 2025 | 174.12 | 174.50 | 171.74 | 173.75 | 173.75 | 97,720 |
Jan 24, 2025 | 177.46 | 177.73 | 177.34 | 177.71 | 177.71 | 9,517 |
Jan 23, 2025 | 176.40 | 177.03 | 176.29 | 177.07 | 177.07 | 4,150 |
Jan 22, 2025 | 176.03 | 176.83 | 176.03 | 176.91 | 176.91 | 5,078 |
Jan 21, 2025 | 174.49 | 175.07 | 174.44 | 175.02 | 175.02 | 20,709 |
Jan 20, 2025 | 174.33 | 175.38 | 173.76 | 174.83 | 174.83 | 7,324 |
Jan 17, 2025 | 172.68 | 174.10 | 172.68 | 174.40 | 174.40 | 93,856 |
Jan 16, 2025 | 173.44 | 173.44 | 172.53 | 172.89 | 172.89 | 2,197 |
Jan 15, 2025 | 169.57 | 172.52 | 169.57 | 171.81 | 171.81 | 3,562 |
Jan 14, 2025 | 169.94 | 170.30 | 169.24 | 169.04 | 169.04 | 2,791 |
Jan 13, 2025 | 168.16 | 168.77 | 167.37 | 167.91 | 167.91 | 20,560 |
Jan 10, 2025 | 171.30 | 171.56 | 168.58 | 168.74 | 168.74 | 39,301 |
Jan 9, 2025 | 170.84 | 171.38 | 170.84 | 171.09 | 171.09 | 309 |
Jan 8, 2025 | 171.60 | 171.81 | 170.22 | 171.11 | 171.11 | 6,973 |
Jan 7, 2025 | 173.28 | 173.81 | 171.93 | 172.62 | 172.62 | 16,772 |
Jan 6, 2025 | 172.54 | 174.32 | 172.54 | 174.52 | 174.52 | 34,231 |
Jan 3, 2025 | 170.46 | 171.63 | 170.43 | 171.62 | 171.62 | 2,944 |
Jan 2, 2025 | 171.25 | 172.19 | 169.62 | 170.98 | 170.98 | 16,782 |
Dec 31, 2024 | 171.50 | 171.76 | 171.50 | 171.85 | 171.85 | 3,644 |
Dec 30, 2024 | 172.48 | 173.10 | 170.07 | 171.09 | 171.09 | 2,483 |
Dec 27, 2024 | 174.25 | 174.39 | 172.43 | 172.90 | 172.90 | 6,435 |
Dec 24, 2024 | 173.29 | 173.29 | 173.19 | 173.22 | 173.22 | 2,633 |
Dec 23, 2024 | 172.81 | 172.97 | 171.08 | 171.90 | 171.90 | 4,431 |
Dec 20, 2024 | 169.45 | 172.16 | 168.08 | 172.29 | 172.29 | 31,736 |
Dec 19, 2024 | 170.71 | 172.00 | 169.48 | 171.35 | 171.35 | 4,116 |
Dec 18, 2024 | 175.71 | 175.94 | 175.30 | 175.80 | 175.80 | 14,468 |
Dec 17, 2024 | 175.72 | 175.87 | 175.17 | 175.61 | 175.61 | 123,131 |
Dec 16, 2024 | 175.58 | 176.29 | 175.58 | 176.22 | 176.22 | 3,222 |
Dec 13, 2024 | 175.91 | 176.35 | 175.17 | 175.26 | 175.26 | 3,274 |
Dec 12, 2024 | 176.50 | 176.50 | 175.80 | 176.24 | 176.24 | 8,898 |
Dec 11, 2024 | 175.21 | 176.31 | 175.16 | 176.41 | 176.41 | 9,014 |
Dec 10, 2024 | 175.55 | 176.86 | 175.51 | 175.55 | 175.55 | 6,938 |
Dec 9, 2024 | 176.94 | 177.67 | 175.87 | 175.99 | 175.99 | 17,862 |
Dec 6, 2024 | 176.29 | 176.94 | 176.22 | 176.70 | 176.70 | 939 |
Dec 5, 2024 | 176.60 | 176.65 | 176.48 | 176.56 | 176.56 | 5,249 |
Dec 4, 2024 | 175.92 | 176.32 | 175.90 | 176.21 | 176.21 | 16,814 |
Dec 3, 2024 | 175.37 | 175.37 | 174.91 | 175.19 | 175.19 | 15,410 |
Dec 2, 2024 | 175.00 | 175.20 | 174.55 | 175.04 | 175.04 | 66,172 |
Nov 29, 2024 | 174.21 | 174.68 | 174.19 | 174.91 | 174.91 | 73,876 |
Nov 28, 2024 | 174.22 | 174.22 | 174.22 | 174.33 | 174.33 | 65,144 |
Nov 27, 2024 | 174.44 | 174.44 | 173.73 | 173.76 | 173.76 | 2,550 |
Nov 26, 2024 | 173.55 | 174.06 | 173.53 | 174.15 | 174.15 | 1,624 |
Nov 25, 2024 | 173.73 | 174.54 | 173.73 | 173.75 | 173.75 | 8,532 |
Nov 22, 2024 | 172.50 | 172.97 | 171.67 | 172.66 | 172.66 | 21,675 |
Nov 21, 2024 | 171.02 | 172.38 | 170.60 | 172.11 | 172.11 | 82,475 |
Nov 20, 2024 | 171.66 | 171.70 | 169.89 | 169.99 | 169.99 | 19,345 |
Nov 19, 2024 | 169.93 | 170.67 | 168.88 | 170.77 | 170.77 | 11,899 |
Nov 18, 2024 | 169.91 | 171.17 | 169.43 | 170.57 | 170.57 | 21,406 |
Nov 15, 2024 | 171.09 | 171.25 | 169.86 | 170.13 | 170.13 | 41,541 |
Nov 14, 2024 | 173.87 | 173.87 | 172.58 | 172.87 | 172.87 | 340,989 |
Nov 13, 2024 | 172.76 | 173.30 | 172.70 | 173.47 | 173.47 | 3,099 |
Nov 12, 2024 | 173.46 | 173.58 | 173.08 | 173.02 | 173.02 | 3,505 |
Nov 11, 2024 | 173.76 | 174.04 | 173.58 | 173.74 | 173.74 | 61,386 |
Nov 8, 2024 | 172.76 | 173.14 | 172.35 | 173.13 | 173.13 | 17,177 |
Nov 7, 2024 | 171.32 | 172.17 | 171.29 | 172.21 | 172.21 | 1,683 |
Nov 6, 2024 | 170.00 | 170.94 | 169.62 | 170.29 | 170.29 | 42,213 |
Nov 5, 2024 | 165.04 | 166.47 | 164.91 | 166.47 | 166.47 | 7,144 |
Nov 4, 2024 | 165.32 | 165.66 | 164.70 | 165.15 | 165.15 | 26,740 |
Nov 1, 2024 | 165.23 | 166.40 | 165.16 | 165.90 | 165.90 | 3,050 |
Oct 31, 2024 | 166.34 | 166.77 | 165.06 | 165.32 | 165.32 | 7,889 |
Oct 30, 2024 | 168.57 | 168.63 | 167.87 | 168.49 | 168.49 | 10,708 |
Oct 29, 2024 | 167.97 | 168.28 | 167.54 | 168.12 | 168.12 | 7,337 |
Oct 28, 2024 | 169.43 | 169.44 | 167.90 | 168.13 | 168.13 | 6,968 |
Oct 25, 2024 | 167.59 | 168.74 | 167.59 | 168.29 | 168.29 | 5,110 |
Oct 24, 2024 | 167.49 | 168.00 | 167.33 | 167.40 | 167.40 | 7,552 |
Oct 23, 2024 | 168.36 | 168.39 | 167.33 | 167.32 | 167.32 | 12,407 |
Oct 22, 2024 | 168.33 | 168.33 | 167.79 | 168.23 | 168.23 | 12,998 |
Oct 21, 2024 | 168.83 | 168.99 | 168.43 | 167.93 | 167.93 | 1,090 |
Oct 18, 2024 | 168.83 | 168.89 | 168.81 | 168.93 | 168.93 | 376 |
Oct 17, 2024 | 168.52 | 169.24 | 168.51 | 168.87 | 168.87 | 9,659 |
Oct 16, 2024 | 167.64 | 167.86 | 167.52 | 167.86 | 167.86 | 1,703 |
Oct 15, 2024 | 168.94 | 169.11 | 168.04 | 168.30 | 168.30 | 6,255 |
Oct 14, 2024 | 167.56 | 168.72 | 167.56 | 168.46 | 168.46 | 2,632 |
Oct 11, 2024 | 166.32 | 167.56 | 166.32 | 167.40 | 167.40 | 16,409 |
Oct 10, 2024 | 166.67 | 166.68 | 166.11 | 166.56 | 166.56 | 57,113 |
Oct 9, 2024 | 165.20 | 166.34 | 165.10 | 166.32 | 166.32 | 54,590 |
Oct 8, 2024 | 164.65 | 165.30 | 164.52 | 165.18 | 165.18 | 5,427 |
Oct 7, 2024 | 164.40 | 165.29 | 164.40 | 165.18 | 165.18 | 5,557 |
Oct 4, 2024 | 163.99 | 165.24 | 163.99 | 164.25 | 164.25 | 924 |
Oct 3, 2024 | 164.08 | 164.46 | 163.60 | 163.96 | 163.96 | 20,572 |
Oct 2, 2024 | 163.88 | 164.42 | 163.56 | 164.48 | 164.48 | 31,540 |
Oct 1, 2024 | 165.48 | 165.65 | 163.51 | 163.89 | 163.89 | 10,718 |
Sep 30, 2024 | 164.94 | 165.10 | 164.62 | 165.04 | 165.04 | 15,720 |
Sep 27, 2024 | 165.20 | 165.80 | 165.20 | 165.52 | 165.52 | 32,443 |
Sep 26, 2024 | 165.88 | 166.04 | 164.94 | 164.94 | 164.94 | 4,159 |
Sep 25, 2024 | 164.75 | 165.14 | 164.69 | 164.85 | 164.85 | 878 |
Sep 24, 2024 | 164.73 | 164.86 | 164.12 | 164.60 | 164.60 | 1,638 |
Sep 23, 2024 | 163.73 | 164.60 | 163.73 | 164.60 | 164.60 | 667 |
Sep 20, 2024 | 164.18 | 164.51 | 163.28 | 163.45 | 163.45 | 665 |
Sep 19, 2024 | 163.58 | 164.75 | 163.45 | 164.38 | 164.38 | 4,080 |
Sep 18, 2024 | 162.35 | 162.35 | 161.90 | 161.90 | 161.90 | 102,859 |
Sep 17, 2024 | 162.64 | 162.90 | 162.64 | 162.68 | 162.68 | 99,978 |
Sep 16, 2024 | 161.70 | 162.02 | 161.47 | 161.35 | 161.35 | 4,556 |
Sep 13, 2024 | 160.95 | 161.75 | 160.95 | 161.70 | 161.70 | 836 |
Sep 12, 2024 | 159.93 | 160.04 | 159.20 | 159.71 | 159.71 | 5,487 |
Sep 11, 2024 | 157.45 | 157.86 | 155.83 | 156.20 | 156.20 | 5,018 |
Sep 10, 2024 | 157.30 | 157.69 | 156.86 | 157.45 | 157.45 | 1,573 |
Sep 9, 2024 | 156.25 | 156.88 | 156.15 | 156.54 | 156.54 | 22,535 |
Sep 6, 2024 | 157.56 | 157.90 | 155.67 | 155.68 | 155.68 | 11,155 |
Sep 5, 2024 | 158.09 | 159.07 | 158.09 | 157.53 | 157.53 | 17,553 |
Sep 4, 2024 | 158.20 | 159.10 | 158.18 | 158.79 | 158.79 | 40,545 |
Sep 3, 2024 | 161.65 | 161.65 | 160.00 | 160.05 | 160.05 | 8,039 |
Sep 2, 2024 | 161.89 | 162.39 | 161.88 | 162.24 | 162.24 | 238 |
Aug 30, 2024 | 161.16 | 161.70 | 160.80 | 160.88 | 160.88 | 48,128 |
Aug 29, 2024 | 160.57 | 161.87 | 160.57 | 161.81 | 161.81 | 13,821 |
Aug 28, 2024 | 161.82 | 161.82 | 160.51 | 160.63 | 160.63 | 2,919 |
Aug 27, 2024 | 161.50 | 161.66 | 160.74 | 161.43 | 161.43 | 5,022 |
Aug 23, 2024 | 160.70 | 161.06 | 160.70 | 161.71 | 161.71 | 2,776 |
Aug 22, 2024 | 161.51 | 161.98 | 161.02 | 160.99 | 160.99 | 2,010 |
Aug 21, 2024 | 160.81 | 161.65 | 160.78 | 161.15 | 161.15 | 11,495 |
Aug 20, 2024 | 161.34 | 161.34 | 160.75 | 160.54 | 160.54 | 12,775 |
Aug 19, 2024 | 159.29 | 160.17 | 159.29 | 160.16 | 160.16 | 21,882 |
Aug 16, 2024 | 159.62 | 159.64 | 158.55 | 159.02 | 159.02 | 29,831 |
Aug 15, 2024 | 156.91 | 158.88 | 156.59 | 158.77 | 158.77 | 5,013 |
Aug 14, 2024 | 156.02 | 156.48 | 155.59 | 156.48 | 156.48 | 2,853 |
Aug 13, 2024 | 153.81 | 154.57 | 153.65 | 154.99 | 154.99 | 10,014 |
Aug 12, 2024 | 153.39 | 154.07 | 152.96 | 153.25 | 153.25 | 11,519 |
Aug 9, 2024 | 152.87 | 153.37 | 152.28 | 152.94 | 152.94 | 5,031 |
Aug 8, 2024 | 149.31 | 151.51 | 149.02 | 151.90 | 151.90 | 833 |
Aug 7, 2024 | 150.91 | 151.93 | 150.91 | 152.18 | 152.18 | 9,572 |
Aug 6, 2024 | 150.50 | 151.45 | 149.03 | 150.21 | 150.21 | 12,192 |
Aug 5, 2024 | 149.19 | 149.71 | 145.94 | 149.41 | 149.41 | 8,777 |
Aug 2, 2024 | 154.55 | 154.55 | 153.00 | 152.19 | 152.19 | 3,478 |
Aug 1, 2024 | 159.14 | 159.66 | 157.01 | 157.01 | 157.01 | 10,292 |
Jul 31, 2024 | 157.23 | 158.69 | 157.23 | 158.65 | 158.65 | 26,190 |
Jul 30, 2024 | 157.10 | 157.29 | 156.05 | 155.90 | 155.90 | 16,965 |
Jul 29, 2024 | 157.40 | 157.50 | 156.31 | 156.31 | 156.31 | 1,574 |
Jul 26, 2024 | 155.64 | 156.42 | 155.64 | 156.34 | 156.34 | 2,470 |
Jul 25, 2024 | 155.89 | 156.10 | 154.75 | 156.32 | 156.32 | 1,931 |
Jul 24, 2024 | 158.36 | 158.41 | 156.79 | 156.82 | 156.82 | 18,291 |
Jul 23, 2024 | 159.41 | 160.04 | 159.39 | 160.19 | 160.19 | 9,129 |
Jul 22, 2024 | 158.28 | 159.17 | 158.28 | 158.79 | 158.79 | 84,325 |
Jul 19, 2024 | 158.79 | 159.36 | 158.32 | 158.19 | 158.19 | 74,802 |
Jul 18, 2024 | 160.86 | 161.56 | 159.54 | 159.36 | 159.36 | 6,937 |
Jul 17, 2024 | 162.47 | 162.47 | 160.79 | 160.62 | 160.62 | 4,402 |
Jul 16, 2024 | 161.71 | 162.33 | 161.71 | 162.06 | 162.06 | 520 |
Jul 15, 2024 | 161.64 | 162.59 | 161.58 | 162.26 | 162.26 | 9,593 |
Jul 12, 2024 | 160.32 | 161.65 | 160.25 | 161.77 | 161.77 | 7,333 |
Jul 11, 2024 | 161.40 | 162.13 | 160.47 | 160.47 | 160.47 | 3,085 |
Jul 10, 2024 | 159.91 | 160.37 | 159.91 | 160.40 | 160.40 | 9,063 |
Jul 9, 2024 | 160.09 | 160.12 | 159.85 | 159.96 | 159.96 | 5,383 |
Jul 8, 2024 | 159.46 | 159.97 | 159.40 | 159.74 | 159.74 | 7,177 |
Jul 5, 2024 | 158.81 | 158.93 | 158.60 | 159.05 | 159.05 | 4,345 |
Jul 4, 2024 | 158.69 | 158.80 | 158.69 | 158.64 | 158.64 | 788 |
Jul 3, 2024 | 157.93 | 158.28 | 157.78 | 158.24 | 158.24 | 13,802 |
Jul 2, 2024 | 156.42 | 157.11 | 156.21 | 157.15 | 157.15 | 4,134 |
Jul 1, 2024 | 157.16 | 157.16 | 156.17 | 156.57 | 156.57 | 10,137 |
Jun 28, 2024 | 157.77 | 158.05 | 157.58 | 157.72 | 157.72 | 3,722 |
Jun 27, 2024 | 156.76 | 157.30 | 156.67 | 156.84 | 156.84 | 4,009 |
Jun 26, 2024 | 157.03 | 157.03 | 156.29 | 156.51 | 156.51 | 3,976 |
Jun 25, 2024 | 156.27 | 156.50 | 156.07 | 156.48 | 156.48 | 2,743 |
Jun 24, 2024 | 156.84 | 157.18 | 156.53 | 157.07 | 157.07 | 4,686 |
Jun 21, 2024 | 156.48 | 156.72 | 156.26 | 156.52 | 156.52 | 51,301 |
Jun 20, 2024 | 157.66 | 157.96 | 157.26 | 157.40 | 157.40 | 49,628 |
Jun 19, 2024 | 157.32 | 157.38 | 157.32 | 157.32 | 157.32 | 5,212 |
Jun 18, 2024 | 156.85 | 157.07 | 156.75 | 156.80 | 156.80 | 1,160 |
Jun 17, 2024 | 155.58 | 155.82 | 155.12 | 155.85 | 155.85 | 858 |
Jun 14, 2024 | 155.30 | 155.31 | 154.61 | 155.16 | 155.16 | 166,563 |
Jun 13, 2024 | 155.70 | 155.80 | 154.97 | 155.11 | 155.11 | 1,159 |
Jun 12, 2024 | 154.10 | 155.90 | 154.10 | 155.78 | 155.78 | 2,413 |
Jun 11, 2024 | 153.38 | 153.38 | 152.77 | 153.24 | 153.24 | 16,973 |
Jun 10, 2024 | 152.69 | 153.25 | 152.69 | 153.24 | 153.24 | 601 |
Jun 7, 2024 | 153.58 | 153.62 | 152.81 | 153.38 | 153.38 | 1,526 |
Jun 6, 2024 | 153.35 | 153.48 | 153.25 | 153.25 | 153.25 | 1,085 |
Jun 5, 2024 | 151.77 | 152.10 | 151.73 | 152.52 | 152.52 | 785 |
Jun 4, 2024 | 150.98 | 151.03 | 150.46 | 150.76 | 150.76 | 376 |
Jun 3, 2024 | 151.38 | 151.71 | 150.82 | 150.82 | 150.82 | 4,897 |
May 31, 2024 | 149.95 | 150.61 | 149.18 | 149.22 | 149.22 | 1,447 |
May 30, 2024 | 150.44 | 150.77 | 150.27 | 150.48 | 150.48 | 4,247 |
May 29, 2024 | 151.65 | 152.04 | 150.90 | 151.19 | 151.19 | 91,358 |
May 28, 2024 | 152.41 | 152.91 | 152.18 | 152.20 | 152.20 | 2,474 |
May 24, 2024 | 151.30 | 152.38 | 151.28 | 152.27 | 152.27 | 7,240 |
May 23, 2024 | 153.03 | 153.20 | 152.37 | 152.38 | 152.38 | 1,138 |
May 22, 2024 | 152.55 | 152.62 | 152.38 | 152.55 | 152.55 | 1,113 |
May 21, 2024 | 152.35 | 152.52 | 152.01 | 152.42 | 152.42 | 1,123 |
May 20, 2024 | 152.34 | 152.63 | 152.34 | 152.66 | 152.66 | 558 |
May 17, 2024 | 152.12 | 152.14 | 151.92 | 151.93 | 151.93 | 437 |
May 16, 2024 | 152.42 | 152.65 | 152.24 | 152.63 | 152.63 | 1,432 |
May 15, 2024 | 150.59 | 151.39 | 150.41 | 151.71 | 151.71 | 1,573 |
May 14, 2024 | 149.56 | 149.86 | 148.91 | 149.93 | 149.93 | 9,971 |
May 13, 2024 | 149.84 | 149.96 | 149.69 | 149.59 | 149.59 | 10,861 |
May 10, 2024 | 149.72 | 149.72 | 149.50 | 149.57 | 149.57 | 1,898 |
May 9, 2024 | 148.78 | 148.78 | 148.59 | 149.23 | 149.23 | 889 |
May 8, 2024 | 148.35 | 148.72 | 148.33 | 148.57 | 148.57 | 45,134 |
May 7, 2024 | 148.59 | 148.86 | 148.43 | 148.90 | 148.90 | 43,685 |
May 3, 2024 | 145.66 | 146.66 | 145.66 | 146.53 | 146.53 | 710 |
May 2, 2024 | 144.60 | 145.01 | 144.00 | 144.35 | 144.35 | 4,026 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%