LSE - Delayed Quote USD
iShares $ Short Duration High Yield Corp Bond UCITS ETF USD (Acc) (SDHA.L)
6.69
+0.01
+(0.10%)
At close: May 2 at 4:29:21 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 | 6.68 | 6.70 | 6.67 | 6.69 | 6.69 | 157,777 |
May 1, 2025 | 6.72 | 6.72 | 6.66 | 6.68 | 6.68 | 488,419 |
Apr 30, 2025 | 6.70 | 6.70 | 6.64 | 6.68 | 6.68 | 417,473 |
Apr 29, 2025 | 6.72 | 6.72 | 6.66 | 6.69 | 6.69 | 14,105 |
Apr 28, 2025 | 6.68 | 6.69 | 6.67 | 6.69 | 6.69 | 157,713 |
Apr 25, 2025 | 6.67 | 6.70 | 6.66 | 6.68 | 6.68 | 224,895 |
Apr 24, 2025 | 6.64 | 6.67 | 6.61 | 6.65 | 6.65 | 170,037 |
Apr 23, 2025 | 6.62 | 6.68 | 6.62 | 6.64 | 6.64 | 95,441 |
Apr 22, 2025 | 6.65 | 6.65 | 6.59 | 6.62 | 6.62 | 112,945 |
Apr 17, 2025 | 6.59 | 6.61 | 6.58 | 6.60 | 6.60 | 508,787 |
Apr 16, 2025 | 6.58 | 6.60 | 6.55 | 6.60 | 6.60 | 471,384 |
Apr 15, 2025 | 6.55 | 6.58 | 6.55 | 6.57 | 6.57 | 296,137 |
Apr 14, 2025 | 6.53 | 6.59 | 6.53 | 6.54 | 6.54 | 2,029,442 |
Apr 11, 2025 | 6.54 | 6.55 | 6.47 | 6.50 | 6.50 | 71,777 |
Apr 10, 2025 | 6.53 | 6.61 | 6.47 | 6.47 | 6.47 | 105,302 |
Apr 9, 2025 | 6.45 | 6.46 | 6.37 | 6.39 | 6.39 | 814,648 |
Apr 8, 2025 | 6.42 | 6.57 | 6.42 | 6.52 | 6.52 | 5,632,195 |
Apr 7, 2025 | 6.49 | 6.71 | 6.36 | 6.42 | 6.42 | 1,931,392 |
Apr 4, 2025 | 6.63 | 6.63 | 6.46 | 6.52 | 6.52 | 3,090,713 |
Apr 3, 2025 | 6.65 | 6.66 | 6.61 | 6.61 | 6.61 | 231,675 |
Apr 2, 2025 | 6.69 | 6.69 | 6.66 | 6.67 | 6.67 | 94,014 |
Apr 1, 2025 | 6.68 | 6.68 | 6.65 | 6.67 | 6.67 | 520,753 |
Mar 31, 2025 | 6.65 | 6.66 | 6.63 | 6.64 | 6.64 | 142,270 |
Mar 28, 2025 | 6.68 | 6.68 | 6.64 | 6.65 | 6.65 | 211,181 |
Mar 27, 2025 | 6.67 | 6.68 | 6.66 | 6.67 | 6.67 | 193,231 |
Mar 26, 2025 | 6.69 | 6.70 | 6.67 | 6.67 | 6.67 | 835,227 |
Mar 25, 2025 | 6.71 | 6.71 | 6.69 | 6.70 | 6.70 | 317,743 |
Mar 24, 2025 | 6.64 | 6.73 | 6.64 | 6.68 | 6.68 | 748,928 |
Mar 21, 2025 | 6.71 | 6.71 | 6.67 | 6.68 | 6.68 | 148,802 |
Mar 20, 2025 | 6.69 | 6.73 | 6.68 | 6.70 | 6.70 | 93,833 |
Mar 19, 2025 | 6.67 | 6.67 | 6.66 | 6.67 | 6.67 | 47,020 |
Mar 18, 2025 | 6.67 | 6.67 | 6.65 | 6.66 | 6.66 | 229,260 |
Mar 17, 2025 | 6.63 | 6.67 | 6.63 | 6.67 | 6.67 | 87,111 |
Mar 14, 2025 | 6.65 | 6.67 | 6.63 | 6.64 | 6.64 | 351,204 |
Mar 13, 2025 | 6.64 | 6.66 | 6.63 | 6.64 | 6.64 | 138,794 |
Mar 12, 2025 | 6.65 | 6.67 | 6.65 | 6.65 | 6.65 | 181,576 |
Mar 11, 2025 | 6.65 | 6.68 | 6.65 | 6.66 | 6.66 | 189,385 |
Mar 10, 2025 | 6.71 | 6.71 | 6.66 | 6.68 | 6.68 | 157,803 |
Mar 7, 2025 | 6.68 | 6.69 | 6.67 | 6.68 | 6.68 | 197,423 |
Mar 6, 2025 | 6.68 | 6.69 | 6.67 | 6.69 | 6.69 | 176,196 |
Mar 5, 2025 | 6.71 | 6.71 | 6.67 | 6.67 | 6.67 | 86,895 |
Mar 4, 2025 | 6.71 | 6.71 | 6.66 | 6.67 | 6.67 | 130,824 |
Mar 3, 2025 | 6.70 | 6.70 | 6.68 | 6.69 | 6.69 | 572,958 |
Feb 28, 2025 | 6.72 | 6.72 | 6.68 | 6.69 | 6.69 | 217,587 |
Feb 27, 2025 | 6.70 | 6.70 | 6.68 | 6.69 | 6.69 | 73,205 |
Feb 26, 2025 | 6.68 | 6.69 | 6.67 | 6.68 | 6.68 | 257,589 |
Feb 25, 2025 | 6.68 | 6.68 | 6.67 | 6.68 | 6.68 | 786,968 |
Feb 24, 2025 | 6.67 | 6.67 | 6.66 | 6.67 | 6.67 | 47,328 |
Feb 21, 2025 | 6.70 | 6.70 | 6.66 | 6.67 | 6.67 | 311,655 |
Feb 20, 2025 | 6.64 | 6.69 | 6.64 | 6.67 | 6.67 | 361,020 |
Feb 19, 2025 | 6.69 | 6.69 | 6.65 | 6.66 | 6.66 | 184,781 |
Feb 18, 2025 | 6.67 | 6.69 | 6.65 | 6.65 | 6.65 | 185,631 |
Feb 17, 2025 | 6.66 | 6.67 | 6.66 | 6.67 | 6.67 | 222,428 |
Feb 14, 2025 | 6.66 | 6.67 | 6.66 | 6.67 | 6.67 | 108,840 |
Feb 13, 2025 | 6.66 | 6.66 | 6.63 | 6.65 | 6.65 | 890,131 |
Feb 12, 2025 | 6.67 | 6.67 | 6.62 | 6.64 | 6.64 | 185,871 |
Feb 11, 2025 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | 413,919 |
Feb 10, 2025 | 6.65 | 6.67 | 6.64 | 6.64 | 6.64 | 137,248 |
Feb 7, 2025 | 6.69 | 6.69 | 6.63 | 6.63 | 6.63 | 281,320 |
Feb 6, 2025 | 6.67 | 6.67 | 6.66 | 6.67 | 6.67 | 271,529 |
Feb 5, 2025 | 6.64 | 6.66 | 6.64 | 6.66 | 6.66 | 109,081 |
Feb 4, 2025 | 6.63 | 6.65 | 6.63 | 6.64 | 6.64 | 147,351 |
Feb 3, 2025 | 6.66 | 6.66 | 6.60 | 6.63 | 6.63 | 308,165 |
Jan 31, 2025 | 6.66 | 6.67 | 6.65 | 6.66 | 6.66 | 1,870,051 |
Jan 30, 2025 | 6.65 | 6.66 | 6.65 | 6.65 | 6.65 | 198,319 |
Jan 29, 2025 | 6.65 | 6.65 | 6.64 | 6.65 | 6.65 | 137,212 |
Jan 28, 2025 | 6.64 | 6.64 | 6.63 | 6.64 | 6.64 | 343,455 |
Jan 27, 2025 | 6.64 | 6.65 | 6.61 | 6.63 | 6.63 | 158,679 |
Jan 24, 2025 | 6.63 | 6.65 | 6.61 | 6.64 | 6.64 | 270,297 |
Jan 23, 2025 | 6.59 | 6.63 | 6.59 | 6.62 | 6.62 | 75,874 |
Jan 22, 2025 | 6.64 | 6.65 | 6.62 | 6.63 | 6.63 | 1,278,511 |
Jan 21, 2025 | 6.63 | 6.63 | 6.61 | 6.63 | 6.63 | 256,804 |
Jan 20, 2025 | 6.59 | 6.64 | 6.59 | 6.62 | 6.62 | 65,410 |
Jan 17, 2025 | 6.62 | 6.62 | 6.60 | 6.61 | 6.61 | 59,177 |
Jan 16, 2025 | 6.60 | 6.61 | 6.59 | 6.60 | 6.60 | 455,002 |
Jan 15, 2025 | 6.56 | 6.60 | 6.56 | 6.59 | 6.59 | 64,851 |
Jan 14, 2025 | 6.55 | 6.58 | 6.55 | 6.55 | 6.55 | 335,340 |
Jan 13, 2025 | 6.57 | 6.57 | 6.54 | 6.55 | 6.55 | 315,074 |
Jan 10, 2025 | 6.58 | 6.58 | 6.55 | 6.56 | 6.56 | 456,432 |
Jan 9, 2025 | 6.59 | 6.59 | 6.56 | 6.57 | 6.57 | 74,485 |
Jan 8, 2025 | 6.57 | 6.58 | 6.56 | 6.57 | 6.57 | 23,507 |
Jan 7, 2025 | 6.61 | 6.61 | 6.56 | 6.57 | 6.57 | 273,823 |
Jan 6, 2025 | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | 122,868 |
Jan 3, 2025 | 6.59 | 6.59 | 6.56 | 6.57 | 6.57 | 76,869 |
Jan 2, 2025 | 6.53 | 6.58 | 6.53 | 6.56 | 6.56 | 28,229 |
Dec 31, 2024 | 6.58 | 6.58 | 6.54 | 6.55 | 6.55 | 23,584 |
Dec 30, 2024 | 6.55 | 6.57 | 6.54 | 6.55 | 6.55 | 620,587 |
Dec 27, 2024 | 6.55 | 6.58 | 6.54 | 6.56 | 6.56 | 176,412 |
Dec 24, 2024 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | 32,253 |
Dec 23, 2024 | 6.52 | 6.55 | 6.52 | 6.54 | 6.54 | 408,297 |
Dec 20, 2024 | 6.54 | 6.55 | 6.51 | 6.54 | 6.54 | 815,537 |
Dec 19, 2024 | 6.55 | 6.55 | 6.51 | 6.51 | 6.51 | 470,067 |
Dec 18, 2024 | 6.57 | 6.58 | 6.56 | 6.56 | 6.56 | 688,834 |
Dec 17, 2024 | 6.57 | 6.57 | 6.56 | 6.57 | 6.57 | 392,961 |
Dec 16, 2024 | 6.57 | 6.58 | 6.56 | 6.57 | 6.57 | 117,469 |
Dec 13, 2024 | 6.58 | 6.59 | 6.56 | 6.58 | 6.58 | 122,858 |
Dec 12, 2024 | 6.60 | 6.60 | 6.58 | 6.59 | 6.59 | 495,404 |
Dec 11, 2024 | 6.59 | 6.60 | 6.59 | 6.59 | 6.59 | 371,588 |
Dec 10, 2024 | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | 121,825 |
Dec 9, 2024 | 6.59 | 6.60 | 6.58 | 6.59 | 6.59 | 209,991 |
Dec 6, 2024 | 6.59 | 6.61 | 6.58 | 6.60 | 6.60 | 192,669 |
Dec 5, 2024 | 6.60 | 6.60 | 6.58 | 6.59 | 6.59 | 174,684 |
Dec 4, 2024 | 6.59 | 6.60 | 6.58 | 6.60 | 6.60 | 61,030 |
Dec 3, 2024 | 6.59 | 6.60 | 6.58 | 6.59 | 6.59 | 87,557 |
Dec 2, 2024 | 6.61 | 6.61 | 6.58 | 6.59 | 6.59 | 66,368 |
Nov 29, 2024 | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | 90,314 |
Nov 28, 2024 | 6.57 | 6.59 | 6.57 | 6.57 | 6.57 | 220,124 |
Nov 27, 2024 | 6.59 | 6.59 | 6.56 | 6.56 | 6.56 | 230,253 |
Nov 26, 2024 | 6.57 | 6.57 | 6.56 | 6.56 | 6.56 | 99,902 |
Nov 25, 2024 | 6.57 | 6.58 | 6.56 | 6.57 | 6.57 | 48,358 |
Nov 22, 2024 | 6.59 | 6.59 | 6.54 | 6.55 | 6.55 | 220,168 |
Nov 21, 2024 | 6.56 | 6.57 | 6.55 | 6.57 | 6.57 | 31,113 |
Nov 20, 2024 | 6.56 | 6.56 | 6.54 | 6.55 | 6.55 | 197,219 |
Nov 19, 2024 | 6.54 | 6.55 | 6.54 | 6.55 | 6.55 | 272,901 |
Nov 18, 2024 | 6.51 | 6.54 | 6.51 | 6.54 | 6.54 | 41,695 |
Nov 15, 2024 | 6.55 | 6.55 | 6.52 | 6.53 | 6.53 | 350,972 |
Nov 14, 2024 | 6.55 | 6.55 | 6.54 | 6.54 | 6.54 | 48,251 |
Nov 13, 2024 | 6.54 | 6.55 | 6.54 | 6.55 | 6.55 | 35,018 |
Nov 12, 2024 | 6.56 | 6.57 | 6.54 | 6.55 | 6.55 | 86,099 |
Nov 11, 2024 | 6.58 | 6.58 | 6.57 | 6.57 | 6.57 | 21,053 |
Nov 8, 2024 | 6.56 | 6.59 | 6.56 | 6.57 | 6.57 | 356,902 |
Nov 7, 2024 | 6.54 | 6.56 | 6.54 | 6.56 | 6.56 | 44,004 |
Nov 6, 2024 | 6.53 | 6.56 | 6.52 | 6.54 | 6.54 | 1,352,863 |
Nov 5, 2024 | 6.51 | 6.52 | 6.51 | 6.52 | 6.52 | 161,177 |
Nov 4, 2024 | 6.53 | 6.53 | 6.52 | 6.51 | 6.51 | 30,090 |
Nov 1, 2024 | 6.53 | 6.53 | 6.48 | 6.51 | 6.51 | 18,951 |
Oct 31, 2024 | 6.51 | 6.52 | 6.50 | 6.51 | 6.51 | 231,942 |
Oct 30, 2024 | 6.54 | 6.55 | 6.53 | 6.53 | 6.53 | 95,459 |
Oct 29, 2024 | 6.56 | 6.56 | 6.51 | 6.52 | 6.52 | 92,851 |
Oct 28, 2024 | 6.53 | 6.54 | 6.52 | 6.53 | 6.53 | 86,760 |
Oct 25, 2024 | 6.54 | 6.54 | 6.52 | 6.53 | 6.53 | 150,575 |
Oct 24, 2024 | 6.52 | 6.52 | 6.51 | 6.52 | 6.52 | 33,441 |
Oct 23, 2024 | 6.51 | 6.52 | 6.49 | 6.51 | 6.51 | 95,758 |
Oct 22, 2024 | 6.52 | 6.53 | 6.51 | 6.51 | 6.51 | 100,986 |
Oct 21, 2024 | 6.55 | 6.55 | 6.52 | 6.52 | 6.52 | 264,801 |
Oct 18, 2024 | 6.54 | 6.55 | 6.53 | 6.53 | 6.53 | 885,326 |
Oct 17, 2024 | 6.55 | 6.55 | 6.53 | 6.53 | 6.53 | 263,437 |
Oct 16, 2024 | 6.53 | 6.55 | 6.53 | 6.55 | 6.55 | 37,962 |
Oct 15, 2024 | 6.57 | 6.57 | 6.53 | 6.54 | 6.54 | 77,339 |
Oct 14, 2024 | 6.53 | 6.53 | 6.52 | 6.52 | 6.52 | 36,637 |
Oct 11, 2024 | 6.55 | 6.55 | 6.51 | 6.52 | 6.52 | 107,902 |
Oct 10, 2024 | 6.52 | 6.53 | 6.51 | 6.52 | 6.52 | 490,365 |
Oct 9, 2024 | 6.53 | 6.53 | 6.51 | 6.52 | 6.52 | 114,494 |
Oct 8, 2024 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | 217,428 |
Oct 7, 2024 | 6.54 | 6.54 | 6.51 | 6.53 | 6.53 | 257,435 |
Oct 4, 2024 | 6.54 | 6.55 | 6.53 | 6.54 | 6.54 | 108,212 |
Oct 3, 2024 | 6.55 | 6.55 | 6.53 | 6.54 | 6.54 | 66,577 |
Oct 2, 2024 | 6.55 | 6.56 | 6.54 | 6.55 | 6.55 | 27,518 |
Oct 1, 2024 | 6.53 | 6.59 | 6.53 | 6.55 | 6.55 | 130,222 |
Sep 30, 2024 | 6.56 | 6.56 | 6.54 | 6.55 | 6.55 | 103,798 |
Sep 27, 2024 | 6.50 | 6.56 | 6.50 | 6.55 | 6.55 | 110,830 |
Sep 26, 2024 | 6.53 | 6.54 | 6.52 | 6.53 | 6.53 | 223,114 |
Sep 25, 2024 | 6.53 | 6.54 | 6.52 | 6.53 | 6.53 | 66,310 |
Sep 24, 2024 | 6.53 | 6.53 | 6.51 | 6.53 | 6.53 | 326,856 |
Sep 23, 2024 | 6.53 | 6.54 | 6.52 | 6.52 | 6.52 | 146,816 |
Sep 20, 2024 | 6.57 | 6.57 | 6.53 | 6.53 | 6.53 | 40,334 |
Sep 19, 2024 | 6.54 | 6.55 | 6.54 | 6.54 | 6.54 | 229,319 |
Sep 18, 2024 | 6.47 | 6.52 | 6.47 | 6.51 | 6.51 | 90,572 |
Sep 17, 2024 | 6.52 | 6.53 | 6.51 | 6.52 | 6.52 | 182,062 |
Sep 16, 2024 | 6.50 | 6.52 | 6.50 | 6.51 | 6.51 | 119,942 |
Sep 13, 2024 | 6.50 | 6.51 | 6.49 | 6.50 | 6.50 | 486,578 |
Sep 12, 2024 | 6.49 | 6.49 | 6.47 | 6.47 | 6.47 | 1,085,604 |
Sep 11, 2024 | 6.47 | 6.47 | 6.45 | 6.47 | 6.47 | 36,303 |
Sep 10, 2024 | 6.48 | 6.49 | 6.47 | 6.47 | 6.47 | 57,542 |
Sep 9, 2024 | 6.52 | 6.52 | 6.47 | 6.47 | 6.47 | 171,320 |
Sep 6, 2024 | 6.50 | 6.51 | 6.47 | 6.47 | 6.47 | 463,870 |
Sep 5, 2024 | 6.46 | 6.47 | 6.46 | 6.46 | 6.46 | 271,729 |
Sep 4, 2024 | 6.43 | 6.48 | 6.43 | 6.46 | 6.46 | 208,458 |
Sep 3, 2024 | 6.46 | 6.46 | 6.44 | 6.45 | 6.45 | 274,394 |
Sep 2, 2024 | 6.45 | 6.46 | 6.45 | 6.45 | 6.45 | 63,490 |
Aug 30, 2024 | 6.46 | 6.49 | 6.45 | 6.46 | 6.46 | 145,893 |
Aug 29, 2024 | 6.46 | 6.47 | 6.45 | 6.45 | 6.45 | 376,680 |
Aug 28, 2024 | 6.45 | 6.48 | 6.45 | 6.46 | 6.46 | 419,972 |
Aug 27, 2024 | 6.46 | 6.46 | 6.45 | 6.46 | 6.46 | 496,327 |
Aug 23, 2024 | 6.45 | 6.47 | 6.45 | 6.47 | 6.47 | 2,293 |
Aug 22, 2024 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | 96,597 |
Aug 21, 2024 | 6.43 | 6.44 | 6.43 | 6.44 | 6.44 | 236,421 |
Aug 20, 2024 | 6.44 | 6.44 | 6.42 | 6.43 | 6.43 | 172,331 |
Aug 19, 2024 | 6.43 | 6.43 | 6.42 | 6.42 | 6.42 | 806,254 |
Aug 16, 2024 | 6.45 | 6.45 | 6.39 | 6.41 | 6.41 | 191,501 |
Aug 15, 2024 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | 172,443 |
Aug 14, 2024 | 6.40 | 6.41 | 6.39 | 6.40 | 6.40 | 48,594 |
Aug 13, 2024 | 6.38 | 6.39 | 6.38 | 6.39 | 6.39 | 27,288 |
Aug 12, 2024 | 6.38 | 6.38 | 6.37 | 6.37 | 6.37 | 54,953 |
Aug 9, 2024 | 6.37 | 6.38 | 6.37 | 6.37 | 6.37 | 53,077 |
Aug 8, 2024 | 6.36 | 6.38 | 6.36 | 6.36 | 6.36 | 9,385 |
Aug 7, 2024 | 6.35 | 6.38 | 6.35 | 6.37 | 6.37 | 167,444 |
Aug 6, 2024 | 6.33 | 6.36 | 6.33 | 6.35 | 6.35 | 94,095 |
Aug 5, 2024 | 6.34 | 6.34 | 6.29 | 6.32 | 6.32 | 522,481 |
Aug 2, 2024 | 6.36 | 6.38 | 6.35 | 6.37 | 6.37 | 159,199 |
Aug 1, 2024 | 6.38 | 6.39 | 6.37 | 6.37 | 6.37 | 103,461 |
Jul 31, 2024 | 6.37 | 6.39 | 6.37 | 6.38 | 6.38 | 139,929 |
Jul 30, 2024 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | 11,707 |
Jul 29, 2024 | 6.39 | 6.39 | 6.36 | 6.36 | 6.36 | 85,040 |
Jul 26, 2024 | 6.37 | 6.38 | 6.36 | 6.38 | 6.38 | 607,579 |
Jul 25, 2024 | 6.36 | 6.37 | 6.36 | 6.36 | 6.36 | 112,842 |
Jul 24, 2024 | 6.37 | 6.37 | 6.36 | 6.37 | 6.37 | 727,524 |
Jul 23, 2024 | 6.37 | 6.38 | 6.36 | 6.38 | 6.38 | 813,813 |
Jul 22, 2024 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | 661,012 |
Jul 19, 2024 | 6.36 | 6.36 | 6.35 | 6.36 | 6.36 | 73,088 |
Jul 18, 2024 | 6.37 | 6.38 | 6.36 | 6.36 | 6.36 | 23,645 |
Jul 17, 2024 | 6.36 | 6.37 | 6.36 | 6.37 | 6.37 | 298,281 |
Jul 16, 2024 | 6.36 | 6.38 | 6.35 | 6.36 | 6.36 | 223,579 |
Jul 15, 2024 | 6.38 | 6.38 | 6.35 | 6.36 | 6.36 | 402,614 |
Jul 12, 2024 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | 22,805 |
Jul 11, 2024 | 6.33 | 6.36 | 6.33 | 6.36 | 6.36 | 10,840 |
Jul 10, 2024 | 6.29 | 6.33 | 6.29 | 6.33 | 6.33 | 361,618 |
Jul 9, 2024 | 6.33 | 6.33 | 6.31 | 6.32 | 6.32 | 648,605 |
Jul 8, 2024 | 6.32 | 6.33 | 6.32 | 6.32 | 6.32 | 462,196 |
Jul 5, 2024 | 6.32 | 6.32 | 6.31 | 6.32 | 6.32 | 33,832 |
Jul 4, 2024 | 6.31 | 6.32 | 6.31 | 6.31 | 6.31 | 15,297 |
Jul 3, 2024 | 6.31 | 6.32 | 6.29 | 6.31 | 6.31 | 136,743 |
Jul 2, 2024 | 6.31 | 6.31 | 6.28 | 6.29 | 6.29 | 102,939 |
Jul 1, 2024 | 6.29 | 6.31 | 6.29 | 6.29 | 6.29 | 285,548 |
Jun 28, 2024 | 6.30 | 6.32 | 6.30 | 6.30 | 6.30 | 459,688 |
Jun 27, 2024 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | 106,595 |
Jun 26, 2024 | 6.30 | 6.30 | 6.28 | 6.29 | 6.29 | 684,507 |
Jun 25, 2024 | 6.30 | 6.30 | 6.29 | 6.30 | 6.30 | 28,338 |
Jun 24, 2024 | 6.28 | 6.31 | 6.28 | 6.30 | 6.30 | 30,793 |
Jun 21, 2024 | 6.27 | 6.30 | 6.27 | 6.29 | 6.29 | 122,120 |
Jun 20, 2024 | 6.30 | 6.30 | 6.28 | 6.29 | 6.29 | 55,189 |
Jun 19, 2024 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | 13,408 |
Jun 18, 2024 | 6.28 | 6.30 | 6.27 | 6.29 | 6.29 | 432,631 |
Jun 17, 2024 | 6.28 | 6.28 | 6.26 | 6.28 | 6.28 | 340,809 |
Jun 14, 2024 | 6.32 | 6.32 | 6.27 | 6.28 | 6.28 | 128,627 |
Jun 13, 2024 | 6.30 | 6.32 | 6.28 | 6.28 | 6.28 | 194,713 |
Jun 12, 2024 | 6.28 | 6.31 | 6.27 | 6.30 | 6.30 | 114,011 |
Jun 11, 2024 | 6.28 | 6.28 | 6.26 | 6.27 | 6.27 | 144,663 |
Jun 10, 2024 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | 198,072 |
Jun 7, 2024 | 6.28 | 6.28 | 6.26 | 6.28 | 6.28 | 217,118 |
Jun 6, 2024 | 6.28 | 6.30 | 6.28 | 6.28 | 6.28 | 120,308 |
Jun 5, 2024 | 6.28 | 6.28 | 6.27 | 6.28 | 6.28 | 543,183 |
Jun 4, 2024 | 6.29 | 6.29 | 6.26 | 6.27 | 6.27 | 72,115 |
Jun 3, 2024 | 6.26 | 6.28 | 6.26 | 6.28 | 6.28 | 688,588 |
May 31, 2024 | 6.26 | 6.26 | 6.24 | 6.25 | 6.25 | 88,536 |
May 30, 2024 | 6.23 | 6.24 | 6.22 | 6.24 | 6.24 | 110,084 |
May 29, 2024 | 6.23 | 6.24 | 6.22 | 6.23 | 6.23 | 207,461 |
May 28, 2024 | 6.23 | 6.26 | 6.23 | 6.25 | 6.25 | 175,838 |
May 24, 2024 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 42,924 |
May 23, 2024 | 6.25 | 6.30 | 6.23 | 6.24 | 6.24 | 89,720 |
May 22, 2024 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | 2,591,005 |
May 21, 2024 | 6.26 | 6.27 | 6.26 | 6.27 | 6.27 | 207,484 |
May 20, 2024 | 6.26 | 6.27 | 6.26 | 6.26 | 6.26 | 130,619 |
May 17, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 141,930 |
May 16, 2024 | 6.27 | 6.28 | 6.26 | 6.27 | 6.27 | 124,116 |
May 15, 2024 | 6.25 | 6.27 | 6.24 | 6.27 | 6.27 | 59,606 |
May 14, 2024 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 554,770 |
May 13, 2024 | 6.24 | 6.25 | 6.24 | 6.24 | 6.24 | 50,914 |
May 10, 2024 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | 137,814 |
May 9, 2024 | 6.26 | 6.26 | 6.23 | 6.24 | 6.24 | 519,342 |
May 8, 2024 | 6.27 | 6.27 | 6.25 | 6.26 | 6.26 | 80,061 |
May 7, 2024 | 6.28 | 6.28 | 6.26 | 6.27 | 6.27 | 198,964 |
May 3, 2024 | 6.25 | 6.28 | 6.24 | 6.26 | 6.26 | 39,470 |
May 2, 2024 | 6.23 | 6.23 | 6.22 | 6.23 | 6.23 | 21,282 |
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%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
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%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
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%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
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%
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%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
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%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
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%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%