LSE - Delayed Quote GBp
UBS(Lux)Fund Solutions – Bloomberg USD Emerging Markets Sovereign UCITS ETF(USD)A-dis (SBEM.L)
665.38
+0.38
+(0.06%)
At close: April 30 at 2:30:18 PM GMT+1
Currency in GBp 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 | 665.38 | 665.38 | 1 |
Apr 28, 2025 | 669.50 | 670.75 | 666.00 | 665.88 | 665.88 | 743 |
Apr 25, 2025 | 668.25 | 668.25 | 668.25 | 668.50 | 668.50 | 2 |
Apr 24, 2025 | 664.75 | 665.25 | 664.75 | 665.50 | 665.50 | 486 |
Apr 23, 2025 | 660.50 | 669.50 | 660.50 | 663.38 | 663.38 | 5,331 |
Apr 22, 2025 | 651.00 | 654.50 | 650.75 | 653.75 | 653.75 | 205 |
Apr 17, 2025 | 660.00 | 663.50 | 660.00 | 661.00 | 661.00 | 123 |
Apr 16, 2025 | 658.00 | 660.00 | 656.00 | 660.38 | 660.38 | 6,371 |
Apr 15, 2025 | 658.75 | 661.75 | 658.75 | 659.50 | 659.50 | 2,040 |
Apr 14, 2025 | 650.00 | 663.00 | 650.00 | 659.50 | 659.50 | 15,706 |
Apr 11, 2025 | 650.50 | 660.25 | 650.50 | 650.75 | 650.75 | 581 |
Apr 10, 2025 | 678.00 | 686.25 | 668.75 | 662.50 | 662.50 | 60 |
Apr 9, 2025 | 660.25 | 664.25 | 650.00 | 660.88 | 660.88 | 2,721 |
Apr 8, 2025 | 674.75 | 681.25 | 674.75 | 677.00 | 677.00 | 138 |
Apr 7, 2025 | 666.00 | 681.25 | 659.25 | 678.88 | 678.88 | 295 |
Apr 4, 2025 | 675.50 | 678.50 | 675.50 | 677.50 | 677.50 | 739 |
Apr 3, 2025 | 677.25 | 682.75 | 673.00 | 675.50 | 675.50 | 665 |
Apr 2, 2025 | 693.50 | 693.50 | 690.75 | 689.25 | 689.25 | 187 |
Apr 1, 2025 | 689.75 | 694.00 | 689.75 | 692.50 | 692.50 | 43 |
Mar 31, 2025 | 686.00 | 689.25 | 685.75 | 688.63 | 688.63 | 420 |
Mar 28, 2025 | 689.25 | 689.75 | 686.75 | 688.13 | 688.13 | 811 |
Mar 27, 2025 | 693.00 | 694.75 | 689.25 | 688.50 | 688.50 | 60 |
Mar 26, 2025 | 694.75 | 695.00 | 693.50 | 693.88 | 693.88 | 1,653 |
Mar 25, 2025 | 695.00 | 695.50 | 694.25 | 693.25 | 693.25 | 140 |
Mar 24, 2025 | 693.75 | 695.00 | 693.75 | 694.88 | 694.88 | 5 |
Mar 21, 2025 | 695.00 | 695.00 | 693.50 | 695.13 | 695.13 | 283 |
Mar 20, 2025 | 698.50 | 698.50 | 695.50 | 695.75 | 695.75 | 167 |
Mar 19, 2025 | 690.75 | 693.25 | 688.75 | 693.00 | 693.00 | 36 |
Mar 18, 2025 | 692.00 | 693.75 | 691.00 | 690.38 | 690.38 | 329 |
Mar 17, 2025 | 691.00 | 691.50 | 690.00 | 691.13 | 691.13 | 48 |
Mar 14, 2025 | 692.25 | 692.25 | 692.07 | 693.75 | 693.75 | 3,000 |
Mar 13, 2025 | 691.50 | 691.50 | 691.25 | 690.50 | 690.50 | 1 |
Mar 12, 2025 | 693.75 | 694.00 | 691.50 | 690.50 | 690.50 | 53 |
Mar 11, 2025 | 694.75 | 696.75 | 691.50 | 691.25 | 691.25 | 53 |
Mar 10, 2025 | 697.75 | 697.75 | 696.25 | 695.00 | 695.00 | 1 |
Mar 7, 2025 | 695.00 | 695.50 | 695.00 | 694.50 | 694.50 | 217 |
Mar 6, 2025 | 699.00 | 699.00 | 692.75 | 694.50 | 694.50 | 64 |
Mar 5, 2025 | 702.50 | 702.50 | 702.50 | 699.75 | 699.75 | 5 |
Mar 4, 2025 | 712.50 | 712.50 | 709.75 | 709.00 | 709.00 | 58 |
Mar 3, 2025 | 720.00 | 720.00 | 711.00 | 711.13 | 711.13 | 147 |
Feb 28, 2025 | 714.25 | 716.50 | 714.25 | 717.38 | 717.38 | 3 |
Feb 27, 2025 | 709.25 | 713.00 | 709.25 | 714.00 | 714.00 | 107 |
Feb 26, 2025 | 711.25 | 713.00 | 711.25 | 710.25 | 710.25 | 108 |
Feb 25, 2025 | 712.50 | 713.00 | 711.00 | 709.38 | 709.38 | 81 |
Feb 24, 2025 | 706.50 | 709.25 | 706.50 | 708.50 | 708.50 | 139 |
Feb 21, 2025 | 709.25 | 709.25 | 707.50 | 708.25 | 708.25 | 143 |
Feb 20, 2025 | 711.75 | 711.75 | 707.25 | 707.25 | 707.25 | 137 |
Feb 19, 2025 | 709.75 | 711.00 | 709.00 | 710.25 | 710.25 | 36 |
Feb 18, 2025 | 712.25 | 712.25 | 710.00 | 708.50 | 708.50 | 26 |
Feb 17, 2025 | 712.50 | 714.00 | 712.50 | 711.00 | 711.00 | 3 |
Feb 14, 2025 | 709.00 | 711.25 | 709.00 | 711.38 | 711.38 | 214 |
Feb 13, 2025 | 715.50 | 715.50 | 715.50 | 712.38 | 712.38 | 14 |
Feb 12, 2025 | 717.75 | 717.75 | 715.25 | 713.38 | 713.38 | 2,699 |
Feb 11, 2025 | 726.50 | 726.50 | 717.00 | 716.63 | 716.63 | 13 |
Feb 10, 2025 | 721.75 | 723.00 | 720.75 | 721.38 | 721.38 | 184 |
Feb 7, 2025 | 718.75 | 720.00 | 718.50 | 720.38 | 720.38 | 217 |
Feb 6, 2025 | 724.25 | 724.25 | 722.00 | 720.50 | 720.50 | 46 |
Feb 5, 2025 | 717.00 | 718.75 | 714.25 | 716.00 | 716.00 | 159 |
Feb 4, 2025 | 715.25 | 718.00 | 712.75 | 713.63 | 713.63 | 978 |
Feb 3, 2025 | 33.1655 Dividend | |||||
Feb 3, 2025 | 717.00 | 723.25 | 712.00 | 715.88 | 715.88 | 1,529 |
Jan 31, 2025 | 753.00 | 753.00 | 750.50 | 749.00 | 748.67 | 3 |
Jan 30, 2025 | 749.00 | 749.00 | 749.00 | 746.00 | 745.67 | 94 |
Jan 29, 2025 | 748.00 | 748.50 | 748.00 | 746.25 | 745.92 | 123 |
Jan 28, 2025 | 748.25 | 748.25 | 746.25 | 744.25 | 743.92 | 55 |
Jan 27, 2025 | 742.00 | 742.75 | 740.00 | 742.50 | 742.17 | 10 |
Jan 24, 2025 | 749.50 | 752.50 | 741.00 | 741.00 | 740.67 | 107 |
Jan 23, 2025 | 750.00 | 750.00 | 746.75 | 748.50 | 748.17 | 28 |
Jan 22, 2025 | 752.50 | 753.00 | 752.50 | 750.75 | 750.42 | 22 |
Jan 21, 2025 | 753.00 | 755.50 | 752.75 | 751.00 | 750.67 | 775 |
Jan 20, 2025 | 757.25 | 757.25 | 748.25 | 751.50 | 751.17 | 82 |
Jan 17, 2025 | 753.50 | 756.25 | 753.50 | 753.75 | 753.42 | 94 |
Jan 16, 2025 | 753.25 | 753.25 | 753.25 | 752.25 | 751.92 | 1 |
Jan 15, 2025 | 748.50 | 748.50 | 748.50 | 750.75 | 750.42 | 29 |
Jan 14, 2025 | 748.75 | 749.00 | 748.75 | 745.13 | 744.80 | 1 |
Jan 13, 2025 | 753.25 | 753.25 | 747.50 | 747.50 | 747.17 | 113 |
Jan 10, 2025 | 746.25 | 746.25 | 746.25 | 746.25 | 745.92 | - |
Jan 9, 2025 | 741.50 | 745.25 | 741.50 | 745.25 | 744.92 | 44 |
Jan 8, 2025 | 729.00 | 743.25 | 729.00 | 739.25 | 738.92 | 88 |
Jan 7, 2025 | 730.50 | 736.00 | 728.75 | 731.25 | 730.93 | 4,234 |
Jan 6, 2025 | 734.50 | 734.50 | 731.75 | 733.25 | 732.93 | 104 |
Jan 3, 2025 | 740.25 | 740.25 | 740.25 | 738.75 | 738.42 | 1 |
Jan 2, 2025 | 738.00 | 740.75 | 734.00 | 738.13 | 737.80 | 727 |
Dec 31, 2024 | 731.75 | 731.75 | 731.75 | 729.25 | 728.93 | - |
Dec 30, 2024 | 728.50 | 728.75 | 726.50 | 730.50 | 730.18 | 6 |
Dec 27, 2024 | 727.50 | 727.50 | 727.50 | 724.75 | 724.43 | 30 |
Dec 24, 2024 | 730.25 | 737.00 | 727.50 | 727.63 | 727.30 | 28 |
Dec 23, 2024 | 730.50 | 730.50 | 727.00 | 729.13 | 728.80 | 437 |
Dec 20, 2024 | 724.25 | 727.25 | 724.25 | 727.63 | 727.30 | 14 |
Dec 19, 2024 | 727.25 | 727.75 | 723.00 | 724.38 | 724.05 | 1,189 |
Dec 18, 2024 | 726.38 | 726.38 | 726.38 | 726.38 | 726.05 | - |
Dec 17, 2024 | 729.25 | 729.25 | 726.25 | 726.38 | 726.05 | 2 |
Dec 16, 2024 | 732.25 | 732.25 | 729.50 | 728.38 | 728.05 | 563 |
Dec 13, 2024 | 734.00 | 734.00 | 731.50 | 732.25 | 731.93 | 190 |
Dec 12, 2024 | 727.75 | 732.75 | 727.75 | 733.25 | 732.93 | 59 |
Dec 11, 2024 | 733.50 | 733.50 | 733.50 | 731.38 | 731.05 | 4 |
Dec 10, 2024 | 732.25 | 735.50 | 732.25 | 732.25 | 731.93 | 84 |
Dec 9, 2024 | 734.00 | 734.00 | 731.75 | 731.38 | 731.05 | 34 |
Dec 6, 2024 | 730.50 | 730.50 | 730.50 | 733.88 | 733.55 | 386 |
Dec 5, 2024 | 730.75 | 732.00 | 730.75 | 730.63 | 730.30 | 277 |
Dec 4, 2024 | 731.75 | 731.75 | 731.75 | 731.75 | 731.43 | - |
Dec 3, 2024 | 733.00 | 735.00 | 732.75 | 732.75 | 732.43 | 2,862 |
Dec 2, 2024 | 730.25 | 733.50 | 730.25 | 733.38 | 733.05 | 41 |
Nov 29, 2024 | 724.00 | 731.25 | 724.00 | 729.13 | 728.80 | 46 |
Nov 28, 2024 | 731.25 | 732.00 | 730.75 | 729.50 | 729.18 | 470 |
Nov 27, 2024 | 727.50 | 733.00 | 727.50 | 729.00 | 728.68 | 363 |
Nov 26, 2024 | 737.50 | 737.50 | 730.75 | 734.63 | 734.30 | 61 |
Nov 25, 2024 | 731.75 | 734.00 | 730.00 | 733.75 | 733.43 | 4,055 |
Nov 22, 2024 | 733.25 | 733.25 | 733.25 | 732.00 | 731.68 | 2 |
Nov 21, 2024 | 727.13 | 727.13 | 727.13 | 727.13 | 726.80 | - |
Nov 20, 2024 | 722.63 | 722.63 | 722.63 | 722.63 | 722.30 | - |
Nov 19, 2024 | 721.25 | 721.25 | 721.25 | 720.25 | 719.93 | 2 |
Nov 18, 2024 | 719.75 | 719.75 | 719.75 | 718.88 | 718.56 | 1 |
Nov 15, 2024 | 718.75 | 718.75 | 718.75 | 718.75 | 718.43 | - |
Nov 14, 2024 | 721.75 | 722.50 | 720.00 | 720.13 | 719.81 | 104 |
Nov 13, 2024 | 719.50 | 721.75 | 719.50 | 719.88 | 719.56 | 25,086 |
Nov 12, 2024 | 720.25 | 724.25 | 717.00 | 719.88 | 719.56 | 1,178 |
Nov 11, 2024 | 717.50 | 718.75 | 717.00 | 717.13 | 716.81 | 5 |
Nov 8, 2024 | 713.75 | 716.00 | 713.00 | 714.75 | 714.43 | 17,849 |
Nov 7, 2024 | 704.00 | 707.50 | 704.00 | 708.38 | 708.06 | 17,664 |
Nov 6, 2024 | 703.75 | 703.75 | 703.75 | 702.88 | 702.56 | 170 |
Nov 5, 2024 | 701.00 | 701.00 | 700.50 | 697.75 | 697.44 | 347 |
Nov 4, 2024 | 702.50 | 706.25 | 701.75 | 704.13 | 703.81 | 3,788 |
Nov 1, 2024 | 704.75 | 705.00 | 701.00 | 701.00 | 700.69 | 6,269 |
Oct 31, 2024 | 709.25 | 709.25 | 707.00 | 709.00 | 708.69 | 91 |
Oct 30, 2024 | 705.25 | 706.00 | 704.00 | 704.88 | 704.56 | 364 |
Oct 29, 2024 | 704.00 | 704.00 | 704.00 | 703.00 | 702.69 | 255 |
Oct 28, 2024 | 704.50 | 704.50 | 702.25 | 703.75 | 703.44 | 48 |
Oct 25, 2024 | 703.75 | 707.25 | 703.75 | 704.63 | 704.31 | 213 |
Oct 24, 2024 | 704.75 | 704.75 | 704.75 | 704.00 | 703.69 | 1 |
Oct 23, 2024 | 701.25 | 706.25 | 700.25 | 702.25 | 701.94 | 216 |
Oct 22, 2024 | 707.00 | 707.00 | 707.00 | 703.63 | 703.31 | 1 |
Oct 21, 2024 | 707.50 | 707.50 | 705.25 | 706.25 | 705.94 | 312 |
Oct 18, 2024 | 707.75 | 707.75 | 707.75 | 709.50 | 709.19 | 32 |
Oct 17, 2024 | 716.25 | 716.25 | 716.25 | 711.00 | 710.69 | - |
Oct 16, 2024 | 713.38 | 713.38 | 713.38 | 713.38 | 713.06 | - |
Oct 15, 2024 | 708.75 | 708.75 | 705.80 | 706.75 | 706.44 | 2,848 |
Oct 14, 2024 | 703.75 | 705.75 | 703.75 | 705.00 | 704.69 | 16 |
Oct 11, 2024 | 705.25 | 705.25 | 702.25 | 703.75 | 703.44 | 39 |
Oct 10, 2024 | 702.50 | 706.50 | 702.50 | 705.00 | 704.69 | 476 |
Oct 9, 2024 | 703.25 | 703.25 | 703.25 | 704.38 | 704.06 | 1 |
Oct 8, 2024 | 703.75 | 707.50 | 702.00 | 704.50 | 704.19 | 580 |
Oct 7, 2024 | 706.50 | 727.50 | 704.25 | 705.63 | 705.31 | 126 |
Oct 4, 2024 | 706.25 | 706.50 | 704.25 | 704.75 | 704.44 | 2,900 |
Oct 3, 2024 | 708.50 | 710.50 | 708.00 | 708.50 | 708.19 | 411 |
Oct 2, 2024 | 701.25 | 701.25 | 698.25 | 700.50 | 700.19 | 1,985 |
Oct 1, 2024 | 698.25 | 702.25 | 697.25 | 701.38 | 701.06 | 21 |
Sep 30, 2024 | 693.00 | 694.50 | 693.00 | 692.88 | 692.57 | 486 |
Sep 27, 2024 | 693.00 | 694.25 | 691.25 | 693.25 | 692.94 | 808 |
Sep 26, 2024 | 693.75 | 693.75 | 691.00 | 689.25 | 688.94 | 1,256 |
Sep 25, 2024 | 692.25 | 692.25 | 692.25 | 692.88 | 692.57 | 3 |
Sep 24, 2024 | 693.00 | 693.00 | 686.00 | 691.63 | 691.32 | 7 |
Sep 23, 2024 | 697.25 | 702.50 | 693.00 | 691.63 | 691.32 | 1,463 |
Sep 20, 2024 | 698.50 | 698.50 | 698.50 | 697.00 | 696.69 | 1 |
Sep 19, 2024 | 703.00 | 703.00 | 701.25 | 700.13 | 699.82 | 69 |
Sep 18, 2024 | 703.25 | 703.25 | 703.25 | 699.88 | 699.57 | 14 |
Sep 17, 2024 | 703.75 | 704.00 | 701.50 | 704.25 | 703.94 | 2 |
Sep 16, 2024 | 700.25 | 700.25 | 700.25 | 700.50 | 700.19 | 1 |
Sep 13, 2024 | 698.25 | 700.00 | 698.25 | 700.00 | 699.69 | 4 |
Sep 12, 2024 | 702.00 | 702.00 | 700.25 | 699.63 | 699.32 | 55 |
Sep 11, 2024 | 694.50 | 700.75 | 694.50 | 700.88 | 700.56 | 480 |
Sep 10, 2024 | 697.00 | 699.50 | 697.00 | 698.13 | 697.82 | 35 |
Sep 9, 2024 | 697.00 | 697.25 | 695.25 | 697.25 | 696.94 | 184 |
Sep 6, 2024 | 694.63 | 694.63 | 694.63 | 694.63 | 694.32 | - |
Sep 5, 2024 | 692.25 | 694.50 | 692.25 | 692.38 | 692.07 | 22 |
Sep 4, 2024 | 695.00 | 695.00 | 695.00 | 691.25 | 690.94 | 22 |
Sep 3, 2024 | 693.00 | 696.50 | 693.00 | 692.75 | 692.44 | 486 |
Sep 2, 2024 | 693.50 | 693.50 | 691.00 | 691.63 | 691.32 | 235 |
Aug 30, 2024 | 689.00 | 695.50 | 689.00 | 692.38 | 692.07 | 2 |
Aug 29, 2024 | 688.25 | 688.25 | 688.25 | 691.00 | 690.69 | 12 |
Aug 28, 2024 | 691.25 | 691.25 | 689.00 | 689.00 | 688.69 | 3 |
Aug 27, 2024 | 687.00 | 695.25 | 686.75 | 687.25 | 686.95 | 323 |
Aug 23, 2024 | 692.75 | 693.25 | 689.25 | 689.75 | 689.44 | 4,979 |
Aug 22, 2024 | 692.25 | 696.25 | 692.25 | 692.38 | 692.07 | 141 |
Aug 21, 2024 | 694.50 | 699.25 | 694.50 | 696.63 | 696.32 | 37 |
Aug 20, 2024 | 701.00 | 701.00 | 698.50 | 697.38 | 697.07 | 50 |
Aug 19, 2024 | 699.50 | 699.75 | 699.50 | 698.38 | 698.07 | 107 |
Aug 16, 2024 | 700.50 | 702.75 | 700.50 | 699.50 | 699.19 | 3 |
Aug 15, 2024 | 701.25 | 701.50 | 699.25 | 698.38 | 698.07 | 3,594 |
Aug 14, 2024 | 699.00 | 701.50 | 699.00 | 700.50 | 700.19 | 2 |
Aug 13, 2024 | 696.75 | 701.75 | 696.50 | 700.25 | 699.94 | 333 |
Aug 12, 2024 | 702.00 | 702.00 | 698.50 | 700.00 | 699.69 | 232 |
Aug 9, 2024 | 697.25 | 701.25 | 697.25 | 699.13 | 698.82 | 1,203 |
Aug 8, 2024 | 700.75 | 700.75 | 700.75 | 698.63 | 698.32 | 1 |
Aug 7, 2024 | 697.25 | 699.00 | 697.00 | 698.00 | 697.69 | 105 |
Aug 6, 2024 | 693.00 | 698.50 | 693.00 | 696.88 | 696.57 | 112 |
Aug 5, 2024 | 697.25 | 697.25 | 688.25 | 693.88 | 693.57 | 296 |
Aug 2, 2024 | 699.50 | 699.50 | 697.75 | 697.38 | 697.07 | 492 |
Aug 1, 2024 | 721.00 | 721.00 | 721.00 | 721.75 | 721.43 | 91 |
Jul 31, 2024 | 719.75 | 719.75 | 713.00 | 716.88 | 716.56 | 6 |
Jul 30, 2024 | 714.38 | 714.38 | 714.38 | 714.38 | 714.06 | - |
Jul 29, 2024 | 712.00 | 716.25 | 712.00 | 713.38 | 713.06 | 3 |
Jul 26, 2024 | 713.75 | 713.75 | 713.75 | 712.88 | 712.56 | 1 |
Jul 25, 2024 | 710.25 | 710.50 | 710.00 | 709.50 | 709.19 | 900 |
Jul 24, 2024 | 706.25 | 708.00 | 706.25 | 707.63 | 707.31 | 13 |
Jul 23, 2024 | 708.50 | 710.50 | 708.50 | 710.13 | 709.81 | 412 |
Jul 22, 2024 | 707.75 | 709.25 | 707.50 | 708.38 | 708.06 | 512 |
Jul 19, 2024 | 705.00 | 706.75 | 705.00 | 705.50 | 705.19 | 34 |
Jul 18, 2024 | 704.25 | 708.75 | 704.25 | 705.25 | 704.94 | 10 |
Jul 17, 2024 | 706.25 | 706.25 | 704.75 | 705.00 | 704.69 | 103 |
Jul 16, 2024 | 710.25 | 710.25 | 710.25 | 709.38 | 709.06 | 16 |
Jul 15, 2024 | 708.00 | 708.00 | 706.00 | 708.13 | 707.81 | 64 |
Jul 12, 2024 | 712.75 | 712.75 | 711.50 | 709.25 | 708.94 | 124 |
Jul 11, 2024 | 712.00 | 714.25 | 711.75 | 712.00 | 711.68 | 114 |
Jul 10, 2024 | 712.50 | 715.50 | 712.50 | 710.25 | 709.94 | 124 |
Jul 9, 2024 | 712.00 | 712.00 | 708.00 | 711.38 | 711.06 | 14 |
Jul 8, 2024 | 709.54 | 711.00 | 709.00 | 710.63 | 710.31 | 817 |
Jul 5, 2024 | 709.25 | 709.25 | 709.25 | 712.00 | 711.68 | 48 |
Jul 4, 2024 | 708.50 | 710.50 | 708.50 | 709.13 | 708.81 | 81 |
Jul 3, 2024 | 711.00 | 713.00 | 706.50 | 709.75 | 709.44 | 721 |
Jul 2, 2024 | 707.25 | 709.75 | 707.25 | 708.25 | 707.94 | 68 |
Jul 1, 2024 | 710.25 | 710.25 | 707.75 | 708.50 | 708.19 | 7 |
Jun 28, 2024 | 717.25 | 717.25 | 717.25 | 714.00 | 713.68 | 36 |
Jun 27, 2024 | 714.25 | 717.00 | 714.25 | 715.75 | 715.43 | 398 |
Jun 26, 2024 | 714.50 | 714.50 | 714.50 | 715.25 | 714.93 | 172 |
Jun 25, 2024 | 713.50 | 716.00 | 711.75 | 714.75 | 714.43 | 1,420 |
Jun 24, 2024 | 714.75 | 715.25 | 713.50 | 713.88 | 713.56 | 687 |
Jun 21, 2024 | 718.50 | 720.00 | 717.50 | 716.25 | 715.93 | 458 |
Jun 20, 2024 | 715.00 | 715.00 | 712.75 | 713.63 | 713.31 | 70 |
Jun 19, 2024 | 712.00 | 714.75 | 712.00 | 713.88 | 713.56 | 278 |
Jun 18, 2024 | 711.75 | 713.75 | 711.75 | 714.00 | 713.68 | 245 |
Jun 17, 2024 | 709.00 | 711.25 | 709.00 | 709.88 | 709.56 | 3 |
Jun 14, 2024 | 716.00 | 716.25 | 715.25 | 715.25 | 714.93 | 575 |
Jun 13, 2024 | 710.00 | 711.75 | 710.00 | 710.88 | 710.56 | 192 |
Jun 12, 2024 | 702.50 | 707.25 | 701.25 | 707.38 | 707.06 | 152 |
Jun 11, 2024 | 708.25 | 710.00 | 708.25 | 706.75 | 706.44 | 1 |
Jun 10, 2024 | 708.00 | 708.00 | 707.50 | 706.13 | 705.81 | 694 |
Jun 7, 2024 | 707.88 | 707.88 | 707.88 | 707.88 | 707.56 | - |
Jun 6, 2024 | 707.00 | 707.00 | 707.00 | 709.13 | 708.81 | 8 |
Jun 5, 2024 | 711.00 | 711.00 | 706.25 | 710.75 | 710.44 | 77 |
Jun 4, 2024 | 709.50 | 712.50 | 709.50 | 707.50 | 707.19 | 1,012 |
Jun 3, 2024 | 709.00 | 709.00 | 706.50 | 706.75 | 706.44 | 555 |
May 31, 2024 | 704.75 | 707.25 | 704.75 | 707.00 | 706.69 | 10 |
May 30, 2024 | 704.75 | 704.75 | 704.75 | 704.13 | 703.81 | 1 |
May 29, 2024 | 699.50 | 699.75 | 699.50 | 701.63 | 701.31 | 244 |
May 28, 2024 | 700.25 | 704.75 | 700.25 | 702.63 | 702.31 | 152 |
May 24, 2024 | 706.75 | 706.75 | 704.50 | 705.00 | 704.69 | 25 |
May 23, 2024 | 705.50 | 705.50 | 705.50 | 705.50 | 705.19 | - |
May 22, 2024 | 709.13 | 709.13 | 709.13 | 709.13 | 708.81 | - |
May 21, 2024 | 710.75 | 713.50 | 710.75 | 710.88 | 710.56 | 43 |
May 20, 2024 | 710.00 | 710.00 | 710.00 | 711.38 | 711.06 | 2 |
May 17, 2024 | 711.00 | 711.00 | 711.00 | 711.00 | 710.69 | - |
May 16, 2024 | 715.75 | 715.75 | 715.75 | 715.75 | 715.43 | - |
May 15, 2024 | 718.00 | 718.00 | 718.00 | 715.50 | 715.18 | 23 |
May 14, 2024 | 715.75 | 715.75 | 715.75 | 714.25 | 713.93 | 1 |
May 13, 2024 | 719.00 | 719.00 | 714.25 | 716.75 | 716.43 | 12 |
May 10, 2024 | 716.25 | 716.25 | 716.25 | 717.13 | 716.81 | 3 |
May 9, 2024 | 718.75 | 718.75 | 718.75 | 717.75 | 717.43 | 2 |
May 8, 2024 | 719.50 | 723.50 | 717.75 | 718.38 | 718.06 | 6,959 |
May 7, 2024 | 718.50 | 720.00 | 718.00 | 718.63 | 718.31 | 238 |
May 3, 2024 | 710.25 | 714.00 | 710.25 | 712.38 | 712.06 | 7,019 |
May 2, 2024 | 705.50 | 709.75 | 705.50 | 708.75 | 708.44 | 10,523 |
May 1, 2024 | 707.25 | 708.75 | 707.25 | 707.75 | 707.44 | 210 |
Apr 30, 2024 | 707.50 | 709.25 | 704.75 | 705.50 | 705.19 | 11,706 |
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%