LSE - Delayed Quote USD
iShares Spain Govt Bond UCITS ETF USD Hedged (Acc) (SPEH.L)
5.62
+0.01
+(0.20%)
At close: 2:24:16 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 22, 2025 | 5.63 | 5.63 | 5.63 | 5.62 | 5.62 | 2 |
Apr 17, 2025 | 5.59 | 5.59 | 5.59 | 5.61 | 5.61 | 4 |
Apr 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Apr 15, 2025 | 5.57 | 5.57 | 5.57 | 5.58 | 5.58 | 2,083 |
Apr 14, 2025 | 5.54 | 5.54 | 5.54 | 5.59 | 5.59 | - |
Apr 11, 2025 | 5.53 | 5.53 | 5.53 | 5.57 | 5.57 | 600 |
Apr 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
Apr 9, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
Apr 8, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
Apr 7, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
Apr 4, 2025 | 5.57 | 5.60 | 5.57 | 5.56 | 5.56 | 16,792 |
Apr 3, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
Apr 2, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
Apr 1, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
Mar 31, 2025 | 5.53 | 5.53 | 5.53 | 5.52 | 5.52 | 16,181 |
Mar 28, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
Mar 27, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 175 |
Mar 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Mar 25, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 21 |
Mar 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5 |
Mar 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Mar 20, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
Mar 19, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
Mar 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
Mar 17, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
Mar 14, 2025 | 5.45 | 5.45 | 5.45 | 5.46 | 5.46 | 19,195 |
Mar 13, 2025 | 5.45 | 5.46 | 5.45 | 5.47 | 5.47 | 19,295 |
Mar 12, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 19,250 |
Mar 11, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 19,210 |
Mar 10, 2025 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | 38,446 |
Mar 7, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 19,248 |
Mar 6, 2025 | 5.45 | 5.45 | 5.44 | 5.45 | 5.45 | 24,058 |
Mar 5, 2025 | 5.51 | 5.53 | 5.51 | 5.47 | 5.47 | 21,120 |
Mar 4, 2025 | 5.58 | 5.58 | 5.58 | 5.57 | 5.57 | 11 |
Mar 3, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Feb 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Feb 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Feb 26, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
Feb 25, 2025 | 5.57 | 5.57 | 5.57 | 5.58 | 5.58 | 1 |
Feb 24, 2025 | 5.58 | 5.58 | 5.58 | 5.57 | 5.57 | 5 |
Feb 21, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
Feb 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
Feb 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
Feb 18, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 11 |
Feb 17, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Feb 14, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
Feb 13, 2025 | 5.59 | 5.60 | 5.59 | 5.59 | 5.59 | 186 |
Feb 12, 2025 | 5.57 | 5.58 | 5.57 | 5.56 | 5.56 | 21 |
Feb 11, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
Feb 10, 2025 | 5.60 | 5.60 | 5.60 | 5.61 | 5.61 | 18,728 |
Feb 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Feb 6, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 19,189 |
Feb 5, 2025 | 5.60 | 5.60 | 5.60 | 5.61 | 5.61 | 18,787 |
Feb 4, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 56,367 |
Feb 3, 2025 | 5.61 | 5.61 | 5.61 | 5.59 | 5.59 | 2 |
Jan 31, 2025 | 5.55 | 5.55 | 5.55 | 5.57 | 5.57 | 18,923 |
Jan 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
Jan 29, 2025 | 5.54 | 5.54 | 5.54 | 5.53 | 5.53 | 18,989 |
Jan 28, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
Jan 27, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 10 |
Jan 24, 2025 | 5.52 | 5.54 | 5.52 | 5.52 | 5.52 | 405 |
Jan 23, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
Jan 22, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
Jan 21, 2025 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | - |
Jan 20, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 20,891 |
Jan 17, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
Jan 16, 2025 | 5.50 | 5.50 | 5.50 | 5.52 | 5.52 | 19,054 |
Jan 15, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Jan 14, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1,854 |
Jan 13, 2025 | 5.49 | 5.49 | 5.47 | 5.48 | 5.48 | 5 |
Jan 10, 2025 | 5.48 | 5.48 | 5.48 | 5.49 | 5.49 | 1,799 |
Jan 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Jan 8, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Jan 7, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 11 |
Jan 6, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1 |
Jan 3, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
Jan 2, 2025 | 5.60 | 5.60 | 5.57 | 5.56 | 5.56 | 73,293 |
Dec 31, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Dec 30, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1,800 |
Dec 27, 2024 | 5.58 | 5.58 | 5.58 | 5.55 | 5.55 | 4 |
Dec 24, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Dec 23, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
Dec 20, 2024 | 5.57 | 5.57 | 5.57 | 5.58 | 5.58 | - |
Dec 19, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
Dec 18, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
Dec 17, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
Dec 16, 2024 | 5.60 | 5.60 | 5.60 | 5.59 | 5.59 | 278 |
Dec 13, 2024 | 5.61 | 5.61 | 5.61 | 5.60 | 5.60 | 12 |
Dec 12, 2024 | 5.64 | 5.64 | 5.64 | 5.62 | 5.62 | 186 |
Dec 11, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Dec 10, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Dec 9, 2024 | 5.66 | 5.66 | 5.66 | 5.65 | 5.65 | 10 |
Dec 6, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Dec 5, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Dec 4, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Dec 3, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Dec 2, 2024 | 5.63 | 5.64 | 5.63 | 5.64 | 5.64 | 14 |
Nov 29, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 130 |
Nov 28, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
Nov 27, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
Nov 26, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
Nov 25, 2024 | 5.56 | 5.56 | 5.56 | 5.58 | 5.58 | 27 |
Nov 22, 2024 | 5.57 | 5.59 | 5.55 | 5.56 | 5.56 | 21,108 |
Nov 21, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 367 |
Nov 20, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
Nov 19, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
Nov 18, 2024 | 5.51 | 5.52 | 5.51 | 5.53 | 5.53 | - |
Nov 15, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1,905 |
Nov 14, 2024 | 5.51 | 5.51 | 5.51 | 5.53 | 5.53 | 11 |
Nov 13, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Nov 12, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Nov 11, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
Nov 8, 2024 | 5.49 | 5.49 | 5.49 | 5.50 | 5.50 | 1,821 |
Nov 7, 2024 | 5.45 | 5.45 | 5.45 | 5.47 | 5.47 | 917 |
Nov 6, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
Nov 5, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
Nov 4, 2024 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | 3,641 |
Nov 1, 2024 | 5.50 | 5.50 | 5.50 | 5.49 | 5.49 | 2,000 |
Oct 31, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Oct 30, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Oct 29, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Oct 28, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1,858 |
Oct 25, 2024 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | 1,523 |
Oct 24, 2024 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | 1,529 |
Oct 23, 2024 | 5.52 | 5.52 | 5.52 | 5.51 | 5.51 | 1,520 |
Oct 22, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1,520 |
Oct 21, 2024 | 5.56 | 5.56 | 5.56 | 5.52 | 5.52 | 3,607 |
Oct 18, 2024 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 7,214 |
Oct 17, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,520 |
Oct 16, 2024 | 5.54 | 5.54 | 5.54 | 5.55 | 5.55 | 6,039 |
Oct 15, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 2,270 |
Oct 14, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 3,630 |
Oct 11, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Oct 10, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Oct 9, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1,520 |
Oct 8, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Oct 7, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Oct 4, 2024 | 5.53 | 5.53 | 5.53 | 5.52 | 5.52 | 8,110 |
Oct 3, 2024 | 5.53 | 5.53 | 5.53 | 5.54 | 5.54 | 2,707 |
Oct 2, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3,595 |
Oct 1, 2024 | 5.57 | 5.57 | 5.57 | 5.56 | 5.56 | 94,016 |
Sep 30, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
Sep 27, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
Sep 26, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
Sep 25, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Sep 24, 2024 | 5.52 | 5.52 | 5.52 | 5.53 | 5.53 | 5 |
Sep 23, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Sep 20, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Sep 19, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Sep 18, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Sep 17, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
Sep 16, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
Sep 13, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Sep 12, 2024 | 5.53 | 5.53 | 5.53 | 5.51 | 5.51 | 5 |
Sep 11, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
Sep 10, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
Sep 9, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Sep 6, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
Sep 5, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
Sep 4, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
Sep 3, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Sep 2, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
Aug 30, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
Aug 29, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3 |
Aug 28, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Aug 27, 2024 | 5.46 | 5.46 | 5.46 | 5.45 | 5.45 | - |
Aug 23, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
Aug 22, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
Aug 21, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 333 |
Aug 20, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
Aug 19, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Aug 16, 2024 | 5.45 | 5.45 | 5.45 | 5.44 | 5.44 | - |
Aug 15, 2024 | 5.47 | 5.47 | 5.47 | 5.44 | 5.44 | 4 |
Aug 14, 2024 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | 3 |
Aug 13, 2024 | 5.44 | 5.47 | 5.44 | 5.47 | 5.47 | 1 |
Aug 12, 2024 | 5.45 | 5.45 | 5.44 | 5.45 | 5.45 | 4 |
Aug 9, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1 |
Aug 8, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
Aug 7, 2024 | 5.44 | 5.44 | 5.44 | 5.43 | 5.43 | 2 |
Aug 6, 2024 | 5.45 | 5.47 | 5.45 | 5.45 | 5.45 | 13 |
Aug 5, 2024 | 5.46 | 5.47 | 5.43 | 5.44 | 5.44 | 15,034 |
Aug 2, 2024 | 5.45 | 5.45 | 5.42 | 5.45 | 5.45 | 19 |
Aug 1, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
Jul 31, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 11 |
Jul 30, 2024 | 5.40 | 5.41 | 5.39 | 5.40 | 5.40 | 3,406 |
Jul 29, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 2 |
Jul 26, 2024 | 5.35 | 5.36 | 5.35 | 5.38 | 5.38 | 21,208 |
Jul 25, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Jul 24, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Jul 23, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
Jul 22, 2024 | 5.37 | 5.37 | 5.37 | 5.36 | 5.36 | 1 |
Jul 19, 2024 | 5.38 | 5.38 | 5.38 | 5.37 | 5.37 | 20 |
Jul 18, 2024 | 5.37 | 5.37 | 5.37 | 5.39 | 5.39 | - |
Jul 17, 2024 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | - |
Jul 16, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
Jul 15, 2024 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 1 |
Jul 12, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
Jul 11, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
Jul 10, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
Jul 9, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
Jul 8, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
Jul 5, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
Jul 4, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Jul 3, 2024 | 5.29 | 5.29 | 5.29 | 5.30 | 5.30 | 419,397 |
Jul 2, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
Jul 1, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
Jun 28, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
Jun 27, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Jun 26, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Jun 25, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
Jun 24, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
Jun 21, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
Jun 20, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
Jun 19, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
Jun 18, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
Jun 17, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
Jun 14, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
Jun 13, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Jun 12, 2024 | 5.29 | 5.29 | 5.29 | 5.30 | 5.30 | 803 |
Jun 11, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
Jun 10, 2024 | 5.27 | 5.27 | 5.27 | 5.26 | 5.26 | - |
Jun 7, 2024 | 5.28 | 5.28 | 5.28 | 5.29 | 5.29 | 100 |
Jun 6, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
Jun 5, 2024 | 5.31 | 5.31 | 5.31 | 5.32 | 5.32 | - |
Jun 4, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
Jun 3, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
May 31, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
May 30, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
May 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
May 28, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
May 24, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
May 23, 2024 | 5.29 | 5.29 | 5.29 | 5.27 | 5.27 | 1,512 |
May 22, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
May 21, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,512 |
May 20, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
May 17, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
May 16, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
May 15, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
May 14, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
May 13, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
May 10, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
May 9, 2024 | 5.30 | 5.30 | 5.30 | 5.29 | 5.29 | 85 |
May 8, 2024 | 5.31 | 5.31 | 5.31 | 5.30 | 5.30 | 10 |
May 7, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
May 3, 2024 | 5.30 | 5.30 | 5.30 | 5.29 | 5.29 | 100 |
May 2, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
May 1, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
Apr 30, 2024 | 5.27 | 5.27 | 5.27 | 5.26 | 5.26 | 21,463 |
Apr 29, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
Apr 26, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
Apr 25, 2024 | 5.23 | 5.23 | 5.23 | 5.24 | 5.24 | 375 |
Apr 24, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
Apr 23, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
Apr 22, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.04
+6.77%
BLOK Amplify Transformational Data Sharing ETF
37.51
+4.75%
QLD ProShares Ultra QQQ
77.37
+4.78%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.42
+3.75%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
308.91
+3.76%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.79
+3.62%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.98
+3.42%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.21
+2.67%
UTES Virtus Reaves Utilities ETF
63.91
+2.72%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.18
+3.15%
KCE SPDR S&P Capital Markets ETF
117.29
+3.13%
HEDJ WisdomTree Europe Hedged Equity Fund
45.32
+3.12%
XNTK SPDR NYSE Technology ETF
179.30
+3.12%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.72
+3.02%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.67
+3.05%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.91
+2.99%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.26
+3.05%
FLEU Franklin FTSE Eurozone ETF
28.00
+2.92%
IDX VanEck Indonesia Index ETF
12.80
+2.64%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.26
+2.96%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.26
+2.94%
IETC iShares U.S. Tech Independence Focused ETF
71.78
+2.94%
SLX VanEck Steel ETF
57.53
+2.93%
HTUS Hull Tactical US ETF
34.64
+2.91%
TOK iShares MSCI Kokusai ETF
109.49
+2.89%
VOX Vanguard Communication Services Index Fund ETF Shares
139.52
+2.88%
HOMZ The Hoya Capital Housing ETF
41.79
+2.88%
JMOM JPMorgan U.S. Momentum Factor ETF
54.02
+2.86%
FLN First Trust Latin America AlphaDEX Fund
18.21
+2.85%
XLY The Consumer Discretionary Select Sector SPDR Fund
185.73
+2.93%
XHB SPDR S&P Homebuilders ETF
91.42
+2.94%
COPX Global X Copper Miners ETF
37.36
+2.84%
QGRO American Century U.S. Quality Growth ETF
89.82
+2.50%
FTXN First Trust Nasdaq Oil & Gas ETF
26.03
+2.80%
PKB Invesco Building & Construction ETF
65.71
+2.80%
IXN iShares Global Tech ETF
71.29
+2.76%
FNCL Fidelity MSCI Financials Index ETF
65.06
+2.50%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
132.53
+2.76%
QLC FlexShares US Quality Large Cap Index Fund
60.52
+2.75%
DWLD Davis Select Worldwide ETF
35.76
+2.75%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.64
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.21
+2.75%
ITB iShares U.S. Home Construction ETF
89.94
+2.81%
USMC Principal U.S. Mega-Cap ETF
53.79
+2.73%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
70.66
+2.72%
GRPM Invesco S&P MidCap 400 GARP ETF
98.18
+2.72%
IYY iShares Dow Jones U.S. ETF
128.51
+2.72%
IDOG ALPS International Sector Dividend Dogs ETF
31.98
+2.71%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.42
+2.71%
RTH VanEck Retail ETF
222.05
+2.71%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.31
+2.71%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.43
+2.70%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.96
+2.70%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.11
+2.46%
ILCB iShares Morningstar U.S. Equity ETF
72.99
+2.69%
EZM WisdomTree U.S. MidCap Earnings Fund
55.43
+2.68%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.97
+2.68%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.34
+2.67%
DUSA Davis Select U.S. Equity ETF
40.34
+2.67%
MTUM iShares MSCI USA Momentum Factor ETF
195.09
+2.71%
ABFL Abacus FCF Leaders ETF
61.15
+2.65%
ECH iShares MSCI Chile ETF
30.87
+2.73%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.43
+2.64%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.28
+2.56%
AIA iShares Asia 50 ETF
67.59
+2.58%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.89
+2.58%
FLJH Franklin FTSE Japan Hedged ETF
29.46
+2.67%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
47.54
+2.52%
ATMP Barclays ETN+ Select MLP ETN
28.52
+2.58%
FNY First Trust Mid Cap Growth AlphaDEX Fund
70.80
+2.56%
SUSA iShares MSCI USA ESG Select ETF
108.71
+2.56%
XMVM Invesco S&P MidCap Value with Momentum ETF
49.96
+2.55%
EQRR ProShares Equities for Rising Rates ETF
54.95
+2.54%
VFMF Vanguard U.S. Multifactor ETF Shares
118.83
+2.53%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+2.62%
IAK iShares U.S. Insurance ETF
129.07
+2.52%
FYX First Trust Small Cap Core AlphaDEX Fund
84.30
+2.52%
PHO Invesco Water Resources ETF
62.24
+2.24%
VPU Vanguard Utilities Index Fund ETF Shares
168.10
+1.99%
KIE SPDR S&P Insurance ETF
56.53
+2.60%
VAW Vanguard Materials Index Fund ETF Shares
179.37
+2.49%
PSP Invesco Global Listed Private Equity ETF
60.72
+2.48%
CWS AdvisorShares Focused Equity ETF
63.01
+2.48%
WBIY WBI Power Factor High Dividend ETF
27.15
+2.47%
SPMO Invesco S&P 500 Momentum ETF
88.25
+2.70%
IYF iShares U.S. Financials ETF
105.61
+2.46%
DXJ WisdomTree Japan Hedged Equity Fund
103.52
+2.46%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.72
+2.46%
CRBN iShares MSCI ACWI Low Carbon Target ETF
184.89
+2.45%
PSC Principal U.S. Small-Cap ETF
45.96
+2.45%
VFH Vanguard Financials Index Fund ETF Shares
111.92
+2.52%
EMQQ EMQQ The Emerging Markets Internet ETF
36.60
+2.43%
FEZ SPDR EURO STOXX 50 ETF
54.46
+2.50%
FV First Trust Dorsey Wright Focus 5 ETF
51.92
+2.43%
FVAL Fidelity Value Factor ETF
55.68
+2.41%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
55.70
+2.43%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.64
+2.41%
DGT SPDR Global Dow ETF
134.85
+2.41%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
233.27
+2.40%
VLU SPDR S&P 1500 Value Tilt ETF
172.04
+2.40%