LSE - Delayed Quote USD
iShares MSCI USA Screened UCITS ETF USD (Acc) (SASU.L)
12.40
-0.05
(-0.37%)
At close: June 12 at 4:35:13 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 |
---|---|---|---|---|---|---|
Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 12.40 | 12.40 | 88 |
Jun 10, 2025 | 12.34 | 12.38 | 12.31 | 12.35 | 12.35 | 431,727 |
Jun 9, 2025 | 12.33 | 12.37 | 12.33 | 12.34 | 12.34 | 67,686 |
Jun 6, 2025 | 12.27 | 12.37 | 12.25 | 12.32 | 12.32 | 312,302 |
Jun 5, 2025 | 12.27 | 12.35 | 12.24 | 12.34 | 12.34 | 580,304 |
Jun 4, 2025 | 12.26 | 12.30 | 12.26 | 12.30 | 12.30 | 1,297,195 |
Jun 3, 2025 | 12.14 | 12.25 | 12.12 | 12.25 | 12.25 | 434,128 |
Jun 2, 2025 | 12.05 | 12.12 | 12.01 | 12.09 | 12.09 | 666,161 |
May 30, 2025 | 12.10 | 12.13 | 12.04 | 12.09 | 12.09 | 1,186,500 |
May 29, 2025 | 12.29 | 12.33 | 12.12 | 12.13 | 12.13 | 111,953 |
May 28, 2025 | 12.14 | 12.19 | 12.12 | 12.12 | 12.12 | 642,828 |
May 27, 2025 | 12.04 | 12.11 | 12.02 | 12.11 | 12.11 | 532,316 |
May 23, 2025 | 11.97 | 12.02 | 11.78 | 11.89 | 11.89 | 672,148 |
May 22, 2025 | 12.02 | 12.04 | 11.92 | 12.00 | 12.00 | 369,375 |
May 21, 2025 | 12.14 | 12.18 | 12.08 | 12.17 | 12.17 | 532,239 |
May 20, 2025 | 12.20 | 12.22 | 12.19 | 12.20 | 12.20 | 515,828 |
May 19, 2025 | 12.08 | 12.20 | 12.04 | 12.19 | 12.19 | 1,613,319 |
May 16, 2025 | 12.13 | 12.19 | 12.12 | 12.17 | 12.17 | 1,245,761 |
May 15, 2025 | 12.07 | 12.11 | 12.01 | 12.11 | 12.11 | 2,055,373 |
May 14, 2025 | 12.11 | 12.13 | 12.06 | 12.12 | 12.12 | 348,051 |
May 13, 2025 | 11.94 | 12.10 | 11.93 | 12.10 | 12.10 | 183,688 |
May 12, 2025 | 11.89 | 11.98 | 11.86 | 11.90 | 11.90 | 710,400 |
May 9, 2025 | 11.60 | 11.65 | 11.54 | 11.59 | 11.59 | 338,659 |
May 8, 2025 | 11.58 | 11.64 | 11.52 | 11.61 | 11.61 | 388,830 |
May 7, 2025 | 11.50 | 11.53 | 11.44 | 11.45 | 11.45 | 899,404 |
May 6, 2025 | 11.52 | 11.52 | 11.41 | 11.50 | 11.50 | 682,123 |
May 2, 2025 | 11.50 | 11.60 | 11.46 | 11.58 | 11.58 | 600,987 |
May 1, 2025 | 11.40 | 11.56 | 11.40 | 11.54 | 11.54 | 409,466 |
Apr 30, 2025 | 11.31 | 11.33 | 11.07 | 11.23 | 11.23 | 658,222 |
Apr 29, 2025 | 11.27 | 11.31 | 11.21 | 11.27 | 11.27 | 123,031 |
Apr 28, 2025 | 11.24 | 11.32 | 11.18 | 11.18 | 11.18 | 343,664 |
Apr 25, 2025 | 11.25 | 11.25 | 11.12 | 11.18 | 11.18 | 223,495 |
Apr 24, 2025 | 10.90 | 11.11 | 10.84 | 11.09 | 11.09 | 165,695 |
Apr 23, 2025 | 10.93 | 11.12 | 10.90 | 10.99 | 10.99 | 721,146 |
Apr 22, 2025 | 10.59 | 10.76 | 10.53 | 10.69 | 10.69 | 1,204,154 |
Apr 17, 2025 | 10.81 | 10.84 | 10.70 | 10.73 | 10.73 | 408,572 |
Apr 16, 2025 | 10.83 | 10.91 | 10.78 | 10.88 | 10.88 | 307,004 |
Apr 15, 2025 | 10.98 | 11.08 | 10.95 | 11.02 | 11.02 | 535,544 |
Apr 14, 2025 | 11.04 | 11.11 | 10.99 | 11.00 | 11.00 | 254,503 |
Apr 11, 2025 | 10.81 | 10.83 | 10.61 | 10.68 | 10.68 | 672,436 |
Apr 10, 2025 | 11.07 | 11.10 | 10.68 | 10.68 | 10.68 | 1,144,537 |
Apr 9, 2025 | 10.09 | 10.21 | 9.88 | 10.11 | 10.11 | 332,968 |
Apr 8, 2025 | 10.44 | 10.69 | 10.38 | 10.50 | 10.50 | 518,321 |
Apr 7, 2025 | 9.74 | 10.50 | 9.73 | 10.14 | 10.14 | 2,408,618 |
Apr 4, 2025 | 10.88 | 10.88 | 10.37 | 10.50 | 10.50 | 2,505,478 |
Apr 3, 2025 | 11.14 | 11.18 | 10.96 | 11.03 | 11.03 | 382,672 |
Apr 2, 2025 | 11.40 | 11.48 | 11.30 | 11.48 | 11.48 | 435,716 |
Apr 1, 2025 | 11.36 | 11.44 | 11.28 | 11.42 | 11.42 | 671,549 |
Mar 31, 2025 | 11.23 | 11.25 | 11.13 | 11.24 | 11.24 | 1,548,454 |
Mar 28, 2025 | 11.52 | 11.57 | 11.35 | 11.36 | 11.36 | 903,584 |
Mar 27, 2025 | 11.62 | 11.66 | 11.54 | 11.62 | 11.62 | 383,264 |
Mar 26, 2025 | 11.79 | 11.79 | 11.66 | 11.67 | 11.67 | 410,573 |
Mar 25, 2025 | 11.75 | 11.81 | 11.73 | 11.76 | 11.76 | 446,940 |
Mar 24, 2025 | 11.66 | 11.75 | 11.65 | 11.75 | 11.75 | 496,855 |
Mar 21, 2025 | 11.50 | 11.51 | 11.40 | 11.49 | 11.49 | 420,762 |
Mar 20, 2025 | 11.60 | 11.61 | 11.45 | 11.53 | 11.53 | 331,766 |
Mar 19, 2025 | 11.40 | 11.53 | 11.40 | 11.51 | 11.51 | 381,406 |
Mar 18, 2025 | 11.53 | 11.55 | 11.38 | 11.43 | 11.43 | 470,846 |
Mar 17, 2025 | 11.40 | 11.54 | 11.40 | 11.48 | 11.48 | 423,806 |
Mar 14, 2025 | 11.28 | 11.45 | 11.28 | 11.43 | 11.43 | 210,104 |
Mar 13, 2025 | 11.33 | 11.41 | 11.25 | 11.27 | 11.27 | 394,007 |
Mar 12, 2025 | 11.36 | 11.48 | 10.64 | 11.44 | 11.44 | 1,452,228 |
Mar 11, 2025 | 11.42 | 11.46 | 11.28 | 11.32 | 11.32 | 1,559,996 |
Mar 10, 2025 | 11.70 | 11.71 | 11.46 | 11.49 | 11.49 | 562,614 |
Mar 7, 2025 | 11.74 | 11.76 | 11.57 | 11.57 | 11.57 | 994,149 |
Mar 6, 2025 | 11.90 | 11.91 | 11.76 | 11.86 | 11.86 | 648,448 |
Mar 5, 2025 | 11.89 | 11.93 | 11.75 | 11.76 | 11.76 | 655,803 |
Mar 4, 2025 | 11.96 | 11.98 | 11.69 | 11.72 | 11.72 | 824,691 |
Mar 3, 2025 | 12.20 | 12.25 | 12.09 | 12.14 | 12.14 | 6,772,738 |
Feb 28, 2025 | 12.00 | 12.07 | 11.94 | 12.04 | 12.04 | 535,063 |
Feb 27, 2025 | 12.25 | 12.29 | 12.12 | 12.20 | 12.20 | 686,187 |
Feb 26, 2025 | 12.22 | 12.30 | 12.21 | 12.29 | 12.29 | 484,690 |
Feb 25, 2025 | 12.21 | 12.27 | 12.09 | 12.09 | 12.09 | 676,517 |
Feb 24, 2025 | 12.38 | 12.40 | 12.24 | 12.33 | 12.33 | 269,478 |
Feb 21, 2025 | 12.57 | 12.59 | 12.47 | 12.51 | 12.51 | 324,964 |
Feb 20, 2025 | 12.60 | 12.62 | 12.51 | 12.52 | 12.52 | 756,570 |
Feb 19, 2025 | 12.63 | 12.64 | 12.56 | 12.60 | 12.60 | 288,360 |
Feb 18, 2025 | 12.64 | 12.65 | 12.57 | 12.59 | 12.59 | 166,131 |
Feb 17, 2025 | 12.61 | 12.68 | 12.59 | 12.61 | 12.61 | 119,252 |
Feb 14, 2025 | 12.60 | 12.60 | 12.56 | 12.58 | 12.58 | 741,496 |
Feb 13, 2025 | 12.46 | 12.54 | 12.42 | 12.51 | 12.51 | 522,646 |
Feb 12, 2025 | 12.47 | 12.58 | 12.33 | 12.38 | 12.38 | 501,995 |
Feb 11, 2025 | 12.44 | 12.48 | 12.43 | 12.47 | 12.47 | 127,413 |
Feb 10, 2025 | 12.44 | 12.49 | 12.43 | 12.46 | 12.46 | 116,863 |
Feb 7, 2025 | 12.52 | 12.56 | 12.42 | 12.45 | 12.45 | 255,609 |
Feb 6, 2025 | 12.49 | 12.51 | 12.47 | 12.51 | 12.51 | 131,734 |
Feb 5, 2025 | 12.36 | 12.40 | 12.33 | 12.40 | 12.40 | 101,056 |
Feb 4, 2025 | 12.34 | 12.42 | 12.28 | 12.42 | 12.42 | 174,837 |
Feb 3, 2025 | 12.22 | 12.35 | 12.18 | 12.34 | 12.34 | 247,476 |
Jan 31, 2025 | 12.54 | 12.60 | 12.53 | 12.59 | 12.59 | 627,450 |
Jan 30, 2025 | 12.48 | 12.51 | 12.40 | 12.44 | 12.44 | 692,974 |
Jan 29, 2025 | 12.50 | 12.50 | 12.43 | 12.44 | 12.44 | 335,134 |
Jan 28, 2025 | 12.36 | 12.44 | 12.32 | 12.41 | 12.41 | 430,387 |
Jan 27, 2025 | 12.34 | 12.35 | 12.14 | 12.28 | 12.28 | 3,231,942 |
Jan 24, 2025 | 12.57 | 12.60 | 12.56 | 12.59 | 12.59 | 620,978 |
Jan 23, 2025 | 12.50 | 12.54 | 12.47 | 12.54 | 12.54 | 263,139 |
Jan 22, 2025 | 12.47 | 12.54 | 12.47 | 12.53 | 12.53 | 686,727 |
Jan 21, 2025 | 12.34 | 12.39 | 12.32 | 12.38 | 12.38 | 3,315,869 |
Jan 20, 2025 | 12.33 | 12.38 | 12.29 | 12.37 | 12.37 | 299,154 |
Jan 17, 2025 | 12.21 | 12.32 | 12.21 | 12.32 | 12.32 | 1,535,433 |
Jan 16, 2025 | 12.28 | 12.30 | 12.19 | 12.23 | 12.23 | 304,480 |
Jan 15, 2025 | 11.99 | 12.22 | 11.98 | 12.16 | 12.16 | 421,906 |
Jan 14, 2025 | 12.02 | 12.05 | 11.95 | 11.97 | 11.97 | 330,327 |
Jan 13, 2025 | 11.91 | 11.92 | 11.83 | 11.89 | 11.89 | 192,199 |
Jan 10, 2025 | 12.12 | 12.15 | 11.93 | 11.95 | 11.95 | 265,215 |
Jan 9, 2025 | 12.18 | 12.18 | 12.10 | 12.17 | 12.17 | 400,682 |
Jan 8, 2025 | 12.16 | 12.18 | 12.09 | 12.14 | 12.14 | 588,015 |
Jan 7, 2025 | 12.28 | 12.34 | 12.18 | 12.21 | 12.21 | 366,559 |
Jan 6, 2025 | 12.22 | 12.37 | 12.22 | 12.37 | 12.37 | 1,311,239 |
Jan 3, 2025 | 12.08 | 12.16 | 12.06 | 12.16 | 12.16 | 1,118,361 |
Jan 2, 2025 | 12.13 | 12.20 | 12.05 | 12.10 | 12.10 | 190,376 |
Dec 31, 2024 | 12.12 | 12.17 | 12.12 | 12.17 | 12.17 | 3,881 |
Dec 30, 2024 | 12.22 | 12.25 | 12.05 | 12.13 | 12.13 | 654,908 |
Dec 27, 2024 | 12.46 | 12.46 | 12.20 | 12.24 | 12.24 | 381,340 |
Dec 24, 2024 | 12.28 | 12.29 | 12.27 | 12.28 | 12.28 | 3,899 |
Dec 23, 2024 | 12.32 | 12.32 | 12.13 | 12.19 | 12.19 | 1,884,031 |
Dec 20, 2024 | 12.01 | 12.22 | 11.90 | 12.22 | 12.22 | 2,488,480 |
Dec 19, 2024 | 12.09 | 12.19 | 12.08 | 12.13 | 12.13 | 587,309 |
Dec 18, 2024 | 12.45 | 12.48 | 12.42 | 12.46 | 12.46 | 3,574,512 |
Dec 17, 2024 | 12.45 | 12.47 | 12.41 | 12.45 | 12.45 | 2,203,015 |
Dec 16, 2024 | 12.44 | 12.49 | 12.43 | 12.48 | 12.48 | 955,943 |
Dec 13, 2024 | 12.46 | 12.49 | 12.40 | 12.43 | 12.43 | 2,077,939 |
Dec 12, 2024 | 12.49 | 12.49 | 12.45 | 12.48 | 12.48 | 3,363,563 |
Dec 11, 2024 | 12.39 | 12.49 | 12.38 | 12.49 | 12.49 | 496,561 |
Dec 10, 2024 | 12.43 | 12.45 | 12.42 | 12.42 | 12.42 | 1,331,987 |
Dec 9, 2024 | 12.53 | 12.54 | 12.43 | 12.47 | 12.47 | 837,411 |
Dec 6, 2024 | 12.45 | 12.52 | 12.45 | 12.50 | 12.50 | 221,090 |
Dec 5, 2024 | 12.50 | 12.50 | 12.47 | 12.49 | 12.49 | 90,200 |
Dec 4, 2024 | 12.42 | 12.46 | 12.36 | 12.46 | 12.46 | 195,856 |
Dec 3, 2024 | 12.37 | 12.38 | 12.35 | 12.36 | 12.36 | 970,987 |
Dec 2, 2024 | 12.31 | 12.37 | 12.31 | 12.36 | 12.36 | 726,854 |
Nov 29, 2024 | 12.29 | 12.34 | 12.28 | 12.33 | 12.33 | 1,238,473 |
Nov 28, 2024 | 12.28 | 12.30 | 12.27 | 12.29 | 12.29 | 110,886 |
Nov 27, 2024 | 12.31 | 12.31 | 12.25 | 12.26 | 12.26 | 424,136 |
Nov 26, 2024 | 12.24 | 12.28 | 12.22 | 12.28 | 12.28 | 1,212,227 |
Nov 25, 2024 | 12.25 | 12.29 | 12.24 | 12.25 | 12.25 | 1,171,283 |
Nov 22, 2024 | 12.17 | 12.19 | 12.10 | 12.16 | 12.16 | 966,864 |
Nov 21, 2024 | 12.07 | 12.16 | 12.02 | 12.12 | 12.12 | 1,448,993 |
Nov 20, 2024 | 12.11 | 12.14 | 11.96 | 11.99 | 11.99 | 483,249 |
Nov 19, 2024 | 12.04 | 12.05 | 11.89 | 12.05 | 12.05 | 717,796 |
Nov 18, 2024 | 11.99 | 12.04 | 11.96 | 12.04 | 12.04 | 552,013 |
Nov 15, 2024 | 12.08 | 12.09 | 11.98 | 11.99 | 11.99 | 2,361,015 |
Nov 14, 2024 | 12.23 | 12.27 | 12.19 | 12.21 | 12.21 | 350,752 |
Nov 13, 2024 | 12.20 | 12.25 | 12.19 | 12.25 | 12.25 | 277,756 |
Nov 12, 2024 | 12.25 | 12.28 | 12.22 | 12.23 | 12.23 | 475,649 |
Nov 11, 2024 | 12.25 | 12.33 | 12.25 | 12.27 | 12.27 | 98,793 |
Nov 8, 2024 | 12.20 | 12.22 | 12.17 | 12.22 | 12.22 | 192,793 |
Nov 7, 2024 | 12.10 | 12.17 | 12.09 | 12.17 | 12.17 | 294,062 |
Nov 6, 2024 | 11.98 | 12.05 | 11.96 | 12.02 | 12.02 | 667,535 |
Nov 5, 2024 | 11.63 | 11.72 | 11.61 | 11.72 | 11.72 | 51,012 |
Nov 4, 2024 | 11.57 | 11.67 | 11.57 | 11.63 | 11.63 | 58,825 |
Nov 1, 2024 | 11.62 | 11.71 | 11.61 | 11.68 | 11.68 | 58,617 |
Oct 31, 2024 | 11.73 | 11.76 | 11.62 | 11.64 | 11.64 | 62,022 |
Oct 30, 2024 | 11.89 | 11.89 | 11.83 | 11.88 | 11.88 | 80,215 |
Oct 29, 2024 | 11.84 | 11.88 | 11.80 | 11.84 | 11.84 | 630,286 |
Oct 28, 2024 | 11.87 | 11.89 | 11.83 | 11.83 | 11.83 | 123,549 |
Oct 25, 2024 | 11.80 | 11.90 | 11.79 | 11.85 | 11.85 | 316,632 |
Oct 24, 2024 | 11.79 | 11.82 | 11.78 | 11.78 | 11.78 | 100,310 |
Oct 23, 2024 | 11.85 | 11.86 | 11.78 | 11.77 | 11.77 | 22,862 |
Oct 22, 2024 | 11.85 | 11.85 | 11.81 | 11.84 | 11.84 | 1,063,411 |
Oct 21, 2024 | 11.88 | 11.93 | 11.82 | 11.82 | 11.82 | 433,630 |
Oct 18, 2024 | 11.85 | 11.89 | 11.85 | 11.88 | 11.88 | 1,619,649 |
Oct 17, 2024 | 11.87 | 11.93 | 11.85 | 11.89 | 11.89 | 1,167,397 |
Oct 16, 2024 | 11.80 | 11.81 | 11.78 | 11.81 | 11.81 | 117,328 |
Oct 15, 2024 | 11.89 | 11.90 | 11.84 | 11.85 | 11.85 | 308,276 |
Oct 14, 2024 | 11.79 | 11.87 | 11.77 | 11.86 | 11.86 | 147,554 |
Oct 11, 2024 | 11.71 | 11.79 | 11.71 | 11.78 | 11.78 | 81,715 |
Oct 10, 2024 | 11.73 | 11.74 | 11.69 | 11.72 | 11.72 | 146,751 |
Oct 9, 2024 | 11.62 | 11.71 | 11.62 | 11.71 | 11.71 | 1,971,149 |
Oct 8, 2024 | 11.53 | 11.64 | 11.50 | 11.63 | 11.63 | 33,090 |
Oct 7, 2024 | 11.63 | 11.64 | 11.56 | 11.61 | 11.61 | 1,166,570 |
Oct 4, 2024 | 11.52 | 11.63 | 11.51 | 11.55 | 11.55 | 125,928 |
Oct 3, 2024 | 11.54 | 11.55 | 11.49 | 11.53 | 11.53 | 86,402 |
Oct 2, 2024 | 11.52 | 11.56 | 11.49 | 11.56 | 11.56 | 37,980 |
Oct 1, 2024 | 11.66 | 11.67 | 11.49 | 11.52 | 11.52 | 216,867 |
Sep 30, 2024 | 11.60 | 11.62 | 11.58 | 11.61 | 11.61 | 160,415 |
Sep 27, 2024 | 11.63 | 11.67 | 11.61 | 11.64 | 11.64 | 355,909 |
Sep 26, 2024 | 11.69 | 11.71 | 11.61 | 11.61 | 11.61 | 67,365 |
Sep 25, 2024 | 11.56 | 11.61 | 11.56 | 11.60 | 11.60 | 395,917 |
Sep 24, 2024 | 11.60 | 11.61 | 11.53 | 11.58 | 11.58 | 482,247 |
Sep 23, 2024 | 11.57 | 11.58 | 11.52 | 11.58 | 11.58 | 224,502 |
Sep 20, 2024 | 11.56 | 11.57 | 11.49 | 11.50 | 11.50 | 381,742 |
Sep 19, 2024 | 11.50 | 11.57 | 11.50 | 11.57 | 11.57 | 411,503 |
Sep 18, 2024 | 11.41 | 11.42 | 11.37 | 11.37 | 11.37 | 153,027 |
Sep 17, 2024 | 11.39 | 11.45 | 11.38 | 11.44 | 11.44 | 170,860 |
Sep 16, 2024 | 11.36 | 11.38 | 11.33 | 11.35 | 11.35 | 261,306 |
Sep 13, 2024 | 11.32 | 11.37 | 11.31 | 11.37 | 11.37 | 93,382 |
Sep 12, 2024 | 11.24 | 11.25 | 11.18 | 11.24 | 11.24 | 153,947 |
Sep 11, 2024 | 11.05 | 11.09 | 10.90 | 10.95 | 10.95 | 34,953 |
Sep 10, 2024 | 11.07 | 11.07 | 10.99 | 11.04 | 11.04 | 222,804 |
Sep 9, 2024 | 10.94 | 11.02 | 10.94 | 11.00 | 11.00 | 783,645 |
Sep 6, 2024 | 11.04 | 11.10 | 10.91 | 10.91 | 10.91 | 289,476 |
Sep 5, 2024 | 11.09 | 11.16 | 11.05 | 11.06 | 11.06 | 131,173 |
Sep 4, 2024 | 11.06 | 11.17 | 11.03 | 11.13 | 11.13 | 610,129 |
Sep 3, 2024 | 11.39 | 11.41 | 11.22 | 11.24 | 11.24 | 75,699 |
Sep 2, 2024 | 11.37 | 11.40 | 11.35 | 11.40 | 11.40 | 268,192 |
Aug 30, 2024 | 11.32 | 11.36 | 11.29 | 11.29 | 11.29 | 358,956 |
Aug 29, 2024 | 11.27 | 11.38 | 11.27 | 11.37 | 11.37 | 728,927 |
Aug 28, 2024 | 11.37 | 11.37 | 11.27 | 11.28 | 11.28 | 243,479 |
Aug 27, 2024 | 11.35 | 11.36 | 11.29 | 11.33 | 11.33 | 198,404 |
Aug 23, 2024 | 11.30 | 11.38 | 11.29 | 11.38 | 11.38 | 470,581 |
Aug 22, 2024 | 11.36 | 11.39 | 11.31 | 11.31 | 11.31 | 104,526 |
Aug 21, 2024 | 11.31 | 11.37 | 11.30 | 11.33 | 11.33 | 172,532 |
Aug 20, 2024 | 11.34 | 11.35 | 11.29 | 11.29 | 11.29 | 89,704 |
Aug 19, 2024 | 11.19 | 11.26 | 11.19 | 11.26 | 11.26 | 125,945 |
Aug 16, 2024 | 11.23 | 11.23 | 11.14 | 11.17 | 11.17 | 143,278 |
Aug 15, 2024 | 11.01 | 11.16 | 11.00 | 11.16 | 11.16 | 194,149 |
Aug 14, 2024 | 10.96 | 10.96 | 10.94 | 10.97 | 10.97 | 93,916 |
Aug 13, 2024 | 10.80 | 10.88 | 10.76 | 10.88 | 10.88 | 173,574 |
Aug 12, 2024 | 10.76 | 10.81 | 10.73 | 10.75 | 10.75 | 10,868 |
Aug 9, 2024 | 10.71 | 10.76 | 10.66 | 10.72 | 10.72 | 175,257 |
Aug 8, 2024 | 10.46 | 10.66 | 10.42 | 10.64 | 10.64 | 80,702 |
Aug 7, 2024 | 10.59 | 10.70 | 10.57 | 10.68 | 10.68 | 283,256 |
Aug 6, 2024 | 10.52 | 10.60 | 10.43 | 10.55 | 10.55 | 612,994 |
Aug 5, 2024 | 10.43 | 10.54 | 10.20 | 10.49 | 10.49 | 746,263 |
Aug 2, 2024 | 10.85 | 10.89 | 10.66 | 10.69 | 10.69 | 431,651 |
Aug 1, 2024 | 11.18 | 11.23 | 11.03 | 11.03 | 11.03 | 195,174 |
Jul 31, 2024 | 11.05 | 11.16 | 11.04 | 11.16 | 11.16 | 353,178 |
Jul 30, 2024 | 11.04 | 11.07 | 10.95 | 10.95 | 10.95 | 1,159,828 |
Jul 29, 2024 | 11.06 | 11.07 | 10.98 | 10.98 | 10.98 | 325,919 |
Jul 26, 2024 | 10.95 | 11.00 | 10.94 | 10.98 | 10.98 | 566,057 |
Jul 25, 2024 | 10.97 | 10.99 | 10.86 | 10.99 | 10.99 | 439,972 |
Jul 24, 2024 | 11.15 | 11.18 | 11.02 | 11.03 | 11.03 | 1,181,799 |
Jul 23, 2024 | 11.23 | 11.29 | 11.21 | 11.29 | 11.29 | 721,450 |
Jul 22, 2024 | 11.15 | 11.23 | 11.14 | 11.17 | 11.17 | 137,677 |
Jul 19, 2024 | 11.21 | 11.21 | 11.15 | 11.13 | 11.13 | 136,255 |
Jul 18, 2024 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | 592,472 |
Jul 17, 2024 | 11.42 | 11.44 | 11.31 | 11.32 | 11.32 | 90,324 |
Jul 16, 2024 | 11.41 | 11.46 | 11.39 | 11.44 | 11.44 | 326,330 |
Jul 15, 2024 | 11.40 | 11.46 | 11.36 | 11.44 | 11.44 | 159,295 |
Jul 12, 2024 | 11.31 | 11.40 | 11.28 | 11.40 | 11.40 | 308,701 |
Jul 11, 2024 | 11.40 | 11.43 | 11.32 | 11.32 | 11.32 | 83,305 |
Jul 10, 2024 | 11.29 | 11.32 | 11.29 | 11.32 | 11.32 | 476,936 |
Jul 9, 2024 | 11.30 | 11.31 | 11.29 | 11.29 | 11.29 | 151,847 |
Jul 8, 2024 | 11.24 | 11.29 | 11.24 | 11.27 | 11.27 | 36,764 |
Jul 5, 2024 | 11.21 | 11.23 | 11.19 | 11.23 | 11.23 | 69,957 |
Jul 4, 2024 | 11.19 | 11.21 | 11.18 | 11.18 | 11.18 | 71,762 |
Jul 3, 2024 | 11.13 | 11.17 | 11.12 | 11.16 | 11.16 | 523,011 |
Jul 2, 2024 | 11.03 | 11.07 | 11.00 | 11.07 | 11.07 | 807,449 |
Jul 1, 2024 | 11.07 | 11.08 | 11.01 | 11.04 | 11.04 | 922,213 |
Jun 28, 2024 | 11.11 | 11.15 | 11.08 | 11.11 | 11.11 | 1,440,919 |
Jun 27, 2024 | 11.04 | 11.06 | 11.03 | 11.04 | 11.04 | 200,623 |
Jun 26, 2024 | 11.05 | 11.07 | 11.00 | 11.02 | 11.02 | 244,242 |
Jun 25, 2024 | 11.00 | 11.02 | 10.98 | 11.02 | 11.02 | 42,584 |
Jun 24, 2024 | 11.04 | 11.06 | 11.01 | 11.06 | 11.06 | 163,565 |
Jun 21, 2024 | 11.06 | 11.07 | 11.00 | 11.02 | 11.02 | 376,373 |
Jun 20, 2024 | 11.12 | 11.14 | 11.09 | 11.09 | 11.09 | 135,609 |
Jun 19, 2024 | 11.10 | 11.10 | 11.08 | 11.09 | 11.09 | 25,983 |
Jun 18, 2024 | 11.07 | 11.07 | 11.05 | 11.05 | 11.05 | 19,825 |
Jun 17, 2024 | 10.97 | 10.98 | 10.95 | 10.98 | 10.98 | 432,486 |
Jun 14, 2024 | 10.96 | 10.97 | 10.89 | 10.94 | 10.94 | 362,994 |
Jun 13, 2024 | 10.98 | 11.00 | 10.91 | 10.94 | 10.94 | 64,992 |
Jun 12, 2024 | 10.84 | 10.98 | 10.83 | 10.98 | 10.98 | 90,648 |
Related Tickers
RING iShares MSCI Global Gold Miners ETF
44.90
+3.24%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
78.19
+2.91%
GOEX Global X Gold Explorers ETF
47.83
+1.79%
FLTW Franklin FTSE Taiwan ETF
51.60
+1.69%
EWT iShares MSCI Taiwan ETF
56.74
+1.63%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.97
+1.61%
UTES Virtus Reaves Utilities ETF
73.89
+1.59%
EWL iShares MSCI Switzerland ETF
56.27
+1.52%
IAK iShares U.S. Insurance ETF
133.45
+1.41%
EVX VanEck Environmental Services ETF
38.01
+1.34%
EZA iShares MSCI South Africa ETF
54.77
+1.28%
GLD SPDR Gold Shares
312.20
+1.24%
IDU iShares U.S. Utilities ETF
105.19
+1.23%
IAU iShares Gold Trust
63.89
+1.22%
XLU The Utilities Select Sector SPDR Fund
81.89
+1.21%
KIE SPDR S&P Insurance ETF
58.63
+1.19%
IGV iShares Expanded Tech-Software Sector ETF
107.04
+1.18%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.48
+1.17%
FXU First Trust Utilities AlphaDEX Fund
42.56
+1.14%
IXJ iShares Global Healthcare ETF
88.68
+1.14%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
134.78
+1.13%
VGLT Vanguard Long-Term Treasury Index Fund ETF Shares
55.46
+1.11%
AGNG Global X Aging Population ETF
32.40
+1.07%
IMTM iShares MSCI Intl Momentum Factor ETF
45.32
+1.07%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.92
+1.04%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
45.39
+1.02%
IGRO iShares International Dividend Growth ETF
80.17
+1.01%
YLDE Franklin ClearBridge Enhanced Income ETF
52.36
+1.00%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
22.31
+1.00%
FILL iShares MSCI Global Energy Producers ETF
24.42
+0.97%
RTM Invesco S&P 500 Equal Weight Materials ETF
156.86
+0.96%
TLH iShares 10-20 Year Treasury Bond ETF
100.51
+0.95%
VIGI Vanguard International Dividend Appreciation Index Fund ETF Shares
91.16
+0.94%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
74.99
+0.93%
XLK The Technology Select Sector SPDR Fund
242.57
+0.93%
GII SPDR S&P Global Infrastructure ETF
67.03
+0.92%
GSIE Goldman Sachs ActiveBeta International Equity ETF
39.90
+0.91%
RYF Invesco S&P 500 Equal Weight Financials ETF
50.65
+0.91%
NANR SPDR S&P North American Natural Resources ETF
56.73
+0.89%
IGF iShares Global Infrastructure ETF
59.83
+0.88%
LGOV First Trust Long Duration Opportunities ETF
21.30
+0.85%
QEFA SPDR MSCI EAFE StrategicFactors ETF
85.20
+0.85%
INTF iShares International Equity Factor ETF
34.51
+0.85%
IYK iShares US Consumer Staples ETF
71.42
+0.85%
IVLU iShares Edge MSCI Intl Value Factor ETF
33.44
+0.84%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
83.47
+0.84%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
35.57
+0.83%
EFV iShares MSCI EAFE Value ETF
64.65
+0.83%
SPDW SPDR Portfolio Developed World ex-US ETF
40.75
+0.82%
PFM Invesco Dividend Achievers ETF
47.74
+0.81%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
80.81
+0.81%
XME SPDR S&P Metals and Mining ETF
64.89
+0.81%
FNDF Schwab Fundamental International Equity ETF
39.95
+0.81%
IQLT iShares MSCI Intl Quality Factor ETF
43.76
+0.81%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
38.85
+0.80%
XLV The Health Care Select Sector SPDR Fund
136.81
+0.78%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
56.86
+0.78%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.26
+0.78%
EWJV iShares MSCI Japan Value ETF
35.11
+0.77%
FLJP Franklin FTSE Japan ETF
31.82
+0.76%
IYW iShares U.S. Technology ETF
165.74
+0.76%
IPKW Invesco International BuyBack Achievers ETF
49.16
+0.76%
USMC Principal U.S. Mega-Cap ETF
61.40
+0.75%
ENFR Alerian Energy Infrastructure ETF
32.10
+0.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.17
+0.75%
EWC iShares MSCI Canada ETF
46.00
+0.74%
FTEC Fidelity MSCI Information Technology Index ETF
188.52
+0.74%
IYH iShares U.S. Healthcare ETF
57.25
+0.74%
IDEV iShares Core MSCI International Developed Markets ETF
76.67
+0.74%
IEFA iShares Core MSCI EAFE ETF
84.09
+0.73%
SCHF Schwab International Equity ETF
22.06
+0.73%
EYLD Cambria Emerging Shareholder Yield ETF
35.99
+0.73%
EUFN iShares MSCI Europe Financials ETF
32.03
+0.72%
IXC iShares Global Energy ETF
40.46
+0.72%
VGT Vanguard Information Technology Index Fund ETF Shares
633.79
+0.72%
IDMO Invesco S&P International Developed Momentum ETF
50.51
+0.72%
QINT American Century Quality Diversified International ETF
58.35
+0.71%
IXN iShares Global Tech ETF
88.14
+0.71%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
57.51
+0.70%
VUSE Vident U.S. Equity Strategy ETF
61.64
+0.69%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.90
+0.66%
EZU iShares MSCI Eurozone ETF
60.01
+0.65%
JHMD John Hancock Multifactor Developed International ETF
38.59
+0.65%
IDOG ALPS International Sector Dividend Dogs ETF
34.34
+0.64%
DGRO iShares Core Dividend Growth ETF
63.45
+0.63%
VHT Vanguard Health Care Index Fund ETF Shares
251.57
+0.63%
RAAX VanEck Real Assets ETF
31.51
+0.62%
FSCS First Trust SMID Capital Strength ETF
35.81
+0.62%
REZ iShares Residential and Multisector Real Estate ETF
83.34
+0.62%
QDEF FlexShares Quality Dividend Defensive Index Fund
73.18
+0.62%
ITB iShares U.S. Home Construction ETF
93.04
+0.61%
IPAC iShares Core MSCI Pacific ETF
68.44
+0.60%
DRSK Aptus Defined Risk ETF
28.42
+0.60%
FHLC Fidelity MSCI Health Care Index ETF
64.81
+0.59%
VTV Vanguard Value Index Fund ETF Shares
174.75
+0.59%
RYU Invesco S&P 500 Equal Weight Utilities ETF
109.80
+0.58%
RWL Invesco S&P 500 Revenue ETF
102.60
+0.58%
QWLD SPDR MSCI World StrategicFactors ETF
133.08
+0.57%
ATMP Barclays ETN+ Select MLP ETN
29.32
+0.57%
BAB Invesco Taxable Municipal Bond ETF
26.39
+0.57%