LSE - Delayed Quote USD
Invesco S&P 500 Equal Weight Index ETF Acc (SPEQ.L)
57.51
+0.09
+(0.16%)
As of 8:16:32 AM GMT+1. Market Open.
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 6, 2025 | 57.47 | 57.60 | 57.38 | 57.51 | 57.51 | 2,733 |
May 2, 2025 | 57.33 | 57.60 | 57.07 | 57.42 | 57.42 | 47,009 |
May 1, 2025 | 56.97 | 57.26 | 56.87 | 57.24 | 57.24 | 14,834 |
Apr 30, 2025 | 56.72 | 56.73 | 55.70 | 56.31 | 56.31 | 12,443 |
Apr 29, 2025 | 56.56 | 56.68 | 56.16 | 56.47 | 56.47 | 29,605 |
Apr 28, 2025 | 56.15 | 56.61 | 56.04 | 56.24 | 56.24 | 69,707 |
Apr 25, 2025 | 56.40 | 56.77 | 55.93 | 56.03 | 56.03 | 14,764 |
Apr 24, 2025 | 55.36 | 56.06 | 55.12 | 56.03 | 56.03 | 14,170 |
Apr 23, 2025 | 55.79 | 56.52 | 55.60 | 55.76 | 55.76 | 9,563 |
Apr 22, 2025 | 54.28 | 54.64 | 53.96 | 54.60 | 54.60 | 26,872 |
Apr 17, 2025 | 54.50 | 54.92 | 54.34 | 54.67 | 54.67 | 5,786 |
Apr 16, 2025 | 54.65 | 55.02 | 54.48 | 55.09 | 55.09 | 18,436 |
Apr 15, 2025 | 55.34 | 55.50 | 54.98 | 55.22 | 55.22 | 11,521 |
Apr 14, 2025 | 54.70 | 55.44 | 54.70 | 55.07 | 55.07 | 137,898 |
Apr 11, 2025 | 53.92 | 54.27 | 52.87 | 53.12 | 53.12 | 30,360 |
Apr 10, 2025 | 55.61 | 55.73 | 53.42 | 53.48 | 53.48 | 50,738 |
Apr 9, 2025 | 51.67 | 51.67 | 50.01 | 51.01 | 51.01 | 47,336 |
Apr 8, 2025 | 53.22 | 53.99 | 53.00 | 53.04 | 53.04 | 142,030 |
Apr 7, 2025 | 50.97 | 53.91 | 50.50 | 51.73 | 51.73 | 244,255 |
Apr 4, 2025 | 55.81 | 55.81 | 53.14 | 53.87 | 53.87 | 48,112 |
Apr 3, 2025 | 57.36 | 57.40 | 56.21 | 56.36 | 56.36 | 192,100 |
Apr 2, 2025 | 58.29 | 58.65 | 57.78 | 58.65 | 58.65 | 15,827 |
Apr 1, 2025 | 58.21 | 58.33 | 57.58 | 58.22 | 58.22 | 19,052 |
Mar 31, 2025 | 57.47 | 57.81 | 57.23 | 57.78 | 57.78 | 17,626 |
Mar 28, 2025 | 58.44 | 58.66 | 57.83 | 57.83 | 57.83 | 9,083 |
Mar 27, 2025 | 58.77 | 59.00 | 58.48 | 58.73 | 58.73 | 38,198 |
Mar 26, 2025 | 58.87 | 59.20 | 58.82 | 58.85 | 58.85 | 33,638 |
Mar 25, 2025 | 58.88 | 59.15 | 58.83 | 58.94 | 58.94 | 28,614 |
Mar 24, 2025 | 58.68 | 59.10 | 58.51 | 59.02 | 59.02 | 42,085 |
Mar 21, 2025 | 58.39 | 58.56 | 57.68 | 58.28 | 58.28 | 81,236 |
Mar 20, 2025 | 58.92 | 59.03 | 58.30 | 58.52 | 58.52 | 23,765 |
Mar 19, 2025 | 58.39 | 58.46 | 58.23 | 58.49 | 58.49 | 20,610 |
Mar 18, 2025 | 58.72 | 58.72 | 58.10 | 58.22 | 58.22 | 40,003 |
Mar 17, 2025 | 57.70 | 58.45 | 57.36 | 58.37 | 58.37 | 16,017 |
Mar 14, 2025 | 56.96 | 57.68 | 56.90 | 57.47 | 57.47 | 4,099 |
Mar 13, 2025 | 57.22 | 57.51 | 56.88 | 56.97 | 56.97 | 79,743 |
Mar 12, 2025 | 57.75 | 57.92 | 56.96 | 57.35 | 57.35 | 15,181 |
Mar 11, 2025 | 58.52 | 58.68 | 57.46 | 57.49 | 57.49 | 23,427 |
Mar 10, 2025 | 58.84 | 59.12 | 58.45 | 58.93 | 58.93 | 23,530 |
Mar 7, 2025 | 58.77 | 59.00 | 58.32 | 58.34 | 58.34 | 25,176 |
Mar 6, 2025 | 58.86 | 59.21 | 58.60 | 59.00 | 59.00 | 20,055 |
Mar 5, 2025 | 58.95 | 59.11 | 58.50 | 58.53 | 58.53 | 33,329 |
Mar 4, 2025 | 59.73 | 59.82 | 58.57 | 58.57 | 58.57 | 35,879 |
Mar 3, 2025 | 60.37 | 60.69 | 60.29 | 60.33 | 60.33 | 6,286 |
Feb 28, 2025 | 59.80 | 59.99 | 59.57 | 59.74 | 59.74 | 23,390 |
Feb 27, 2025 | 60.60 | 60.62 | 60.01 | 60.22 | 60.22 | 39,418 |
Feb 26, 2025 | 60.57 | 60.68 | 60.17 | 60.60 | 60.60 | 17,084 |
Feb 25, 2025 | 60.33 | 60.45 | 59.99 | 60.06 | 60.06 | 24,955 |
Feb 24, 2025 | 60.27 | 60.59 | 60.05 | 60.38 | 60.38 | 13,532 |
Feb 21, 2025 | 61.05 | 61.14 | 60.64 | 60.67 | 60.67 | 9,122 |
Feb 20, 2025 | 60.98 | 61.24 | 60.74 | 60.72 | 60.72 | 95,148 |
Feb 19, 2025 | 61.08 | 61.18 | 60.81 | 60.99 | 60.99 | 110,735 |
Feb 18, 2025 | 60.66 | 61.12 | 60.52 | 61.12 | 61.12 | 2,585,987 |
Feb 17, 2025 | 60.49 | 60.87 | 60.49 | 60.72 | 60.72 | 12,384 |
Feb 14, 2025 | 60.88 | 60.98 | 60.52 | 60.73 | 60.73 | 39,091 |
Feb 13, 2025 | 60.16 | 60.40 | 59.97 | 60.43 | 60.43 | 12,017 |
Feb 12, 2025 | 60.53 | 60.72 | 59.78 | 59.90 | 59.90 | 142,528 |
Feb 11, 2025 | 60.50 | 60.52 | 60.21 | 60.38 | 60.38 | 76,886 |
Feb 10, 2025 | 60.50 | 60.68 | 60.26 | 60.35 | 60.35 | 17,759 |
Feb 7, 2025 | 60.71 | 60.88 | 58.91 | 60.37 | 60.37 | 20,387 |
Feb 6, 2025 | 60.85 | 60.99 | 60.62 | 60.78 | 60.78 | 56,771 |
Feb 5, 2025 | 60.25 | 60.51 | 60.25 | 60.51 | 60.51 | 9,710 |
Feb 4, 2025 | 60.22 | 60.47 | 60.16 | 60.49 | 60.49 | 8,723 |
Feb 3, 2025 | 59.94 | 60.52 | 59.60 | 60.42 | 60.42 | 18,244 |
Jan 31, 2025 | 61.37 | 61.48 | 61.10 | 61.22 | 61.22 | 20,937 |
Jan 30, 2025 | 61.10 | 61.28 | 60.85 | 61.13 | 61.13 | 12,528 |
Jan 29, 2025 | 60.52 | 60.91 | 60.51 | 60.79 | 60.79 | 24,755 |
Jan 28, 2025 | 61.02 | 61.14 | 60.72 | 60.71 | 60.71 | 45,991 |
Jan 27, 2025 | 60.80 | 60.96 | 60.25 | 60.74 | 60.74 | 19,005 |
Jan 24, 2025 | 61.02 | 61.18 | 60.88 | 61.00 | 61.00 | 5,535 |
Jan 23, 2025 | 60.71 | 60.97 | 60.57 | 60.85 | 60.85 | 88,489 |
Jan 22, 2025 | 61.03 | 61.10 | 60.85 | 60.97 | 60.97 | 6,607 |
Jan 21, 2025 | 60.62 | 61.20 | 60.33 | 61.20 | 61.20 | 21,336 |
Jan 20, 2025 | 60.36 | 60.90 | 60.20 | 60.90 | 60.90 | 51,355 |
Jan 17, 2025 | 60.29 | 60.43 | 59.76 | 60.40 | 60.40 | 26,213 |
Jan 16, 2025 | 59.83 | 59.93 | 59.47 | 59.93 | 59.93 | 41,813 |
Jan 15, 2025 | 59.19 | 59.85 | 58.96 | 59.37 | 59.37 | 42,878 |
Jan 14, 2025 | 58.76 | 58.86 | 58.50 | 58.65 | 58.65 | 36,198 |
Jan 13, 2025 | 57.82 | 58.11 | 57.66 | 58.09 | 58.09 | 15,093 |
Jan 10, 2025 | 58.80 | 58.95 | 58.12 | 58.10 | 58.10 | 40,947 |
Jan 9, 2025 | 58.94 | 59.00 | 58.68 | 58.87 | 58.87 | 66,961 |
Jan 8, 2025 | 58.90 | 58.99 | 58.32 | 58.65 | 58.65 | 4,091 |
Jan 7, 2025 | 58.99 | 59.36 | 58.93 | 59.19 | 59.19 | 13,694 |
Jan 6, 2025 | 59.20 | 59.73 | 58.77 | 59.48 | 59.48 | 74,925 |
Jan 3, 2025 | 58.80 | 58.91 | 58.48 | 58.83 | 58.83 | 4,027 |
Jan 2, 2025 | 58.97 | 59.18 | 58.75 | 58.85 | 58.85 | 16,154 |
Dec 31, 2024 | 58.69 | 58.87 | 58.51 | 58.79 | 58.79 | 3,548 |
Dec 30, 2024 | 58.89 | 59.18 | 58.18 | 58.50 | 58.50 | 15,999 |
Dec 27, 2024 | 59.32 | 59.55 | 59.10 | 59.20 | 59.20 | 8,168 |
Dec 24, 2024 | 59.28 | 59.28 | 58.95 | 59.06 | 59.06 | 3,381 |
Dec 23, 2024 | 59.29 | 59.29 | 58.54 | 58.87 | 58.87 | 389,992 |
Dec 20, 2024 | 58.23 | 58.93 | 57.77 | 58.97 | 58.97 | 663,597 |
Dec 19, 2024 | 58.45 | 58.90 | 58.20 | 58.40 | 58.40 | 20,594 |
Dec 18, 2024 | 60.16 | 60.40 | 59.90 | 60.13 | 60.13 | 34,340 |
Dec 17, 2024 | 60.48 | 60.51 | 60.11 | 60.16 | 60.16 | 15,670 |
Dec 16, 2024 | 61.03 | 61.03 | 60.71 | 60.85 | 60.85 | 67,984 |
Dec 13, 2024 | 61.23 | 61.25 | 60.68 | 60.88 | 60.88 | 16,507 |
Dec 12, 2024 | 61.08 | 61.33 | 60.83 | 61.28 | 61.28 | 46,610 |
Dec 11, 2024 | 61.18 | 61.45 | 61.00 | 61.26 | 61.26 | 15,344 |
Dec 10, 2024 | 61.69 | 61.76 | 61.00 | 61.46 | 61.46 | 4,150 |
Dec 9, 2024 | 61.73 | 62.05 | 61.64 | 61.72 | 61.72 | 17,471 |
Dec 6, 2024 | 61.93 | 62.15 | 61.59 | 62.15 | 62.15 | 6,761 |
Dec 5, 2024 | 62.32 | 62.35 | 61.99 | 62.03 | 62.03 | 5,441 |
Dec 4, 2024 | 62.06 | 62.44 | 62.05 | 62.14 | 62.14 | 22,834 |
Dec 3, 2024 | 62.45 | 62.60 | 62.17 | 62.17 | 62.17 | 53,255 |
Dec 2, 2024 | 62.62 | 62.75 | 62.24 | 62.37 | 62.37 | 4,632 |
Nov 29, 2024 | 62.70 | 62.77 | 62.29 | 62.67 | 62.67 | 60,471 |
Nov 28, 2024 | 62.48 | 62.58 | 62.42 | 62.58 | 62.58 | 35,435 |
Nov 27, 2024 | 62.50 | 62.84 | 62.43 | 62.51 | 62.51 | 29,651 |
Nov 26, 2024 | 62.48 | 62.61 | 62.10 | 62.37 | 62.37 | 44,230 |
Nov 25, 2024 | 62.33 | 62.75 | 62.30 | 62.72 | 62.72 | 40,540 |
Nov 22, 2024 | 61.69 | 61.92 | 61.32 | 61.90 | 61.90 | 10,896 |
Nov 21, 2024 | 60.69 | 61.45 | 60.63 | 61.45 | 61.45 | 16,987 |
Nov 20, 2024 | 60.60 | 60.76 | 60.26 | 60.25 | 60.25 | 19,753 |
Nov 19, 2024 | 60.74 | 60.96 | 60.00 | 60.46 | 60.46 | 8,494 |
Nov 18, 2024 | 60.56 | 60.62 | 60.14 | 60.67 | 60.67 | 8,656 |
Nov 15, 2024 | 60.75 | 60.83 | 60.40 | 60.51 | 60.51 | 18,514 |
Nov 14, 2024 | 61.61 | 61.62 | 61.06 | 61.22 | 61.22 | 14,898 |
Nov 13, 2024 | 61.27 | 61.56 | 61.02 | 61.55 | 61.55 | 19,380 |
Nov 12, 2024 | 61.76 | 61.84 | 61.39 | 61.38 | 61.38 | 22,464 |
Nov 11, 2024 | 61.77 | 61.86 | 61.37 | 61.91 | 61.91 | 9,733 |
Nov 8, 2024 | 61.21 | 61.54 | 61.10 | 61.44 | 61.44 | 22,405 |
Nov 7, 2024 | 61.23 | 61.46 | 61.09 | 61.09 | 61.09 | 2,735 |
Nov 6, 2024 | 61.10 | 61.53 | 60.46 | 60.78 | 60.78 | 19,897 |
Nov 5, 2024 | 59.15 | 59.37 | 58.75 | 59.35 | 59.35 | 1,142 |
Nov 4, 2024 | 58.86 | 59.25 | 58.83 | 59.15 | 59.15 | 7,180 |
Nov 1, 2024 | 58.96 | 59.42 | 58.86 | 59.13 | 59.13 | 3,811 |
Oct 31, 2024 | 59.38 | 59.63 | 59.06 | 59.17 | 59.17 | 2,835 |
Oct 30, 2024 | 59.56 | 59.89 | 59.36 | 59.62 | 59.62 | 10,952 |
Oct 29, 2024 | 59.84 | 59.95 | 59.66 | 59.70 | 59.70 | 11,299 |
Oct 28, 2024 | 59.94 | 59.94 | 59.66 | 59.87 | 59.87 | 3,244 |
Oct 25, 2024 | 60.02 | 60.09 | 59.78 | 59.76 | 59.76 | 8,178 |
Oct 24, 2024 | 59.92 | 60.00 | 59.73 | 59.78 | 59.78 | 3,836 |
Oct 23, 2024 | 59.91 | 60.11 | 59.73 | 59.63 | 59.63 | 3,701 |
Oct 22, 2024 | 60.15 | 60.34 | 59.71 | 59.85 | 59.85 | 1,435 |
Oct 21, 2024 | 60.52 | 60.90 | 60.10 | 60.13 | 60.13 | 12,503 |
Oct 18, 2024 | 60.62 | 60.69 | 60.49 | 60.56 | 60.56 | 13,135 |
Oct 17, 2024 | 60.73 | 60.92 | 60.58 | 60.56 | 60.56 | 21,535 |
Oct 16, 2024 | 60.19 | 60.63 | 60.19 | 60.52 | 60.52 | 11,459 |
Oct 15, 2024 | 60.76 | 60.86 | 60.46 | 60.67 | 60.67 | 40,836 |
Oct 14, 2024 | 59.99 | 60.30 | 59.97 | 60.26 | 60.26 | 2,831 |
Oct 11, 2024 | 59.43 | 60.06 | 59.43 | 60.03 | 60.03 | 2,565 |
Oct 10, 2024 | 59.53 | 59.77 | 59.45 | 59.54 | 59.54 | 16,519 |
Oct 9, 2024 | 59.15 | 59.57 | 59.14 | 59.58 | 59.58 | 46,902 |
Oct 8, 2024 | 58.95 | 59.36 | 58.95 | 59.21 | 59.21 | 2,828 |
Oct 7, 2024 | 59.77 | 59.77 | 59.14 | 59.14 | 59.14 | 14,762 |
Oct 4, 2024 | 59.27 | 59.78 | 59.22 | 59.26 | 59.26 | 8,983 |
Oct 3, 2024 | 59.47 | 59.47 | 59.03 | 59.08 | 59.08 | 4,678 |
Oct 2, 2024 | 59.31 | 59.51 | 59.16 | 59.48 | 59.48 | 690 |
Oct 1, 2024 | 59.99 | 59.99 | 59.28 | 59.49 | 59.49 | 11,107 |
Sep 30, 2024 | 59.80 | 59.87 | 59.60 | 59.65 | 59.65 | 2,070 |
Sep 27, 2024 | 59.64 | 60.01 | 59.60 | 60.03 | 60.03 | 7,505 |
Sep 26, 2024 | 59.39 | 59.51 | 59.20 | 59.20 | 59.20 | 13,756 |
Sep 25, 2024 | 59.36 | 59.58 | 59.15 | 59.23 | 59.23 | 21,295 |
Sep 24, 2024 | 59.50 | 59.56 | 59.41 | 59.45 | 59.45 | 3,019 |
Sep 23, 2024 | 59.07 | 59.24 | 58.98 | 59.26 | 59.26 | 4,361 |
Sep 20, 2024 | 59.27 | 59.27 | 58.71 | 58.83 | 58.83 | 2,381 |
Sep 19, 2024 | 59.34 | 59.61 | 59.09 | 59.22 | 59.22 | 14,899 |
Sep 18, 2024 | 58.80 | 58.85 | 58.57 | 58.71 | 58.71 | 372,999 |
Sep 17, 2024 | 58.72 | 59.03 | 58.57 | 58.99 | 58.99 | 389,360 |
Sep 16, 2024 | 58.45 | 58.68 | 58.34 | 58.33 | 58.33 | 17,333 |
Sep 13, 2024 | 57.95 | 58.23 | 57.79 | 58.15 | 58.15 | 27,270 |
Sep 12, 2024 | 57.47 | 57.59 | 57.03 | 57.33 | 57.33 | 4,917 |
Sep 11, 2024 | 57.27 | 57.35 | 56.26 | 56.44 | 56.44 | 4,253 |
Sep 10, 2024 | 57.26 | 57.43 | 56.88 | 57.21 | 57.21 | 3,631 |
Sep 9, 2024 | 56.96 | 57.42 | 56.90 | 57.42 | 57.42 | 7,905 |
Sep 6, 2024 | 57.38 | 57.42 | 56.81 | 56.80 | 56.80 | 2,473 |
Sep 5, 2024 | 57.66 | 57.81 | 57.46 | 57.18 | 57.18 | 9,126 |
Sep 4, 2024 | 57.64 | 58.00 | 57.60 | 57.78 | 57.78 | 20,670 |
Sep 3, 2024 | 58.58 | 58.67 | 57.92 | 58.06 | 58.06 | 2,983 |
Sep 2, 2024 | 58.49 | 58.58 | 58.36 | 58.43 | 58.43 | 444 |
Aug 30, 2024 | 58.25 | 58.33 | 58.09 | 58.06 | 58.06 | 836 |
Aug 29, 2024 | 58.03 | 58.24 | 57.84 | 58.21 | 58.21 | 1,333 |
Aug 28, 2024 | 58.04 | 58.07 | 57.94 | 57.92 | 57.92 | 7,013 |
Aug 27, 2024 | 58.00 | 58.08 | 57.80 | 57.88 | 57.88 | 12,676 |
Aug 23, 2024 | 57.49 | 58.15 | 57.46 | 58.15 | 58.15 | 3,426 |
Aug 22, 2024 | 57.50 | 57.67 | 57.13 | 57.33 | 57.33 | 36,200 |
Aug 21, 2024 | 57.17 | 57.40 | 57.02 | 57.31 | 57.31 | 7,248 |
Aug 20, 2024 | 57.29 | 57.36 | 56.97 | 56.99 | 56.99 | 6,406 |
Aug 19, 2024 | 56.88 | 57.11 | 56.79 | 57.12 | 57.12 | 139,346 |
Aug 16, 2024 | 56.86 | 56.91 | 56.59 | 56.72 | 56.72 | 5,674 |
Aug 15, 2024 | 56.09 | 56.66 | 56.00 | 56.62 | 56.62 | 18,394 |
Aug 14, 2024 | 55.90 | 55.94 | 55.76 | 55.92 | 55.92 | 17,645 |
Aug 13, 2024 | 55.39 | 55.47 | 55.39 | 55.51 | 55.51 | 1,354 |
Aug 12, 2024 | 55.57 | 55.57 | 55.12 | 55.23 | 55.23 | 36,244 |
Aug 9, 2024 | 55.45 | 55.62 | 54.99 | 55.28 | 55.28 | 28,136 |
Aug 8, 2024 | 54.33 | 55.15 | 54.10 | 55.17 | 55.17 | 18,288 |
Aug 7, 2024 | 55.09 | 55.55 | 55.07 | 55.42 | 55.42 | 11,951 |
Aug 6, 2024 | 54.51 | 55.04 | 54.35 | 54.86 | 54.86 | 19,534 |
Aug 5, 2024 | 55.44 | 57.12 | 53.98 | 54.35 | 54.35 | 22,993 |
Aug 2, 2024 | 56.30 | 56.46 | 55.01 | 54.99 | 54.99 | 19,983 |
Aug 1, 2024 | 57.18 | 57.34 | 56.46 | 56.45 | 56.45 | 5,499 |
Jul 31, 2024 | 57.22 | 57.38 | 56.94 | 57.31 | 57.31 | 40,793 |
Jul 30, 2024 | 56.71 | 56.94 | 56.62 | 56.67 | 56.67 | 7,250 |
Jul 29, 2024 | 56.74 | 56.84 | 56.44 | 56.47 | 56.47 | 8,691 |
Jul 26, 2024 | 55.98 | 56.33 | 55.98 | 56.29 | 56.29 | 816 |
Jul 25, 2024 | 55.90 | 56.15 | 55.51 | 56.03 | 56.03 | 18,152 |
Jul 24, 2024 | 56.20 | 56.31 | 55.88 | 55.96 | 55.96 | 13,736 |
Jul 23, 2024 | 56.43 | 56.56 | 56.32 | 56.47 | 56.47 | 12,807 |
Jul 22, 2024 | 56.09 | 56.31 | 55.83 | 56.24 | 56.24 | 6,837 |
Jul 19, 2024 | 56.54 | 56.62 | 55.94 | 55.94 | 55.94 | 12,111 |
Jul 18, 2024 | 57.04 | 57.39 | 56.83 | 57.08 | 57.08 | 97,178 |
Jul 17, 2024 | 57.10 | 57.31 | 56.81 | 57.06 | 57.06 | 157,726 |
Jul 16, 2024 | 56.15 | 56.82 | 56.12 | 56.83 | 56.83 | 17,093 |
Jul 15, 2024 | 56.24 | 56.40 | 56.07 | 56.35 | 56.35 | 3,907 |
Jul 12, 2024 | 55.82 | 56.21 | 55.74 | 56.19 | 56.19 | 2,299 |
Jul 11, 2024 | 54.97 | 55.58 | 54.86 | 55.61 | 55.61 | 3,759 |
Jul 10, 2024 | 54.47 | 54.61 | 54.44 | 54.65 | 54.65 | 7,672 |
Jul 9, 2024 | 54.75 | 54.75 | 54.42 | 54.43 | 54.43 | 2,519 |
Jul 8, 2024 | 54.48 | 54.73 | 54.27 | 54.49 | 54.49 | 3,764 |
Jul 5, 2024 | 54.51 | 54.61 | 54.16 | 54.22 | 54.22 | 486 |
Jul 4, 2024 | 54.54 | 54.68 | 54.30 | 54.53 | 54.53 | 7,382 |
Jul 3, 2024 | 54.50 | 54.59 | 54.48 | 54.50 | 54.50 | 7,822 |
Jul 2, 2024 | 54.16 | 54.33 | 53.99 | 54.26 | 54.26 | 4,682 |
Jul 1, 2024 | 54.79 | 54.97 | 54.72 | 54.28 | 54.28 | 1,067 |
Jun 28, 2024 | 54.78 | 54.94 | 54.76 | 54.74 | 54.74 | 1,133 |
Jun 27, 2024 | 54.52 | 54.53 | 54.46 | 54.51 | 54.51 | 551 |
Jun 26, 2024 | 54.63 | 54.82 | 54.39 | 54.42 | 54.42 | 2,949 |
Jun 25, 2024 | 55.04 | 55.44 | 54.77 | 54.72 | 54.72 | 1,818 |
Jun 24, 2024 | 55.05 | 55.34 | 54.96 | 55.31 | 55.31 | 2,389 |
Jun 21, 2024 | 54.78 | 54.87 | 54.75 | 54.74 | 54.74 | 8,489 |
Jun 20, 2024 | 54.88 | 55.04 | 54.75 | 54.78 | 54.78 | 7,629 |
Jun 19, 2024 | 54.76 | 54.76 | 54.57 | 54.60 | 54.60 | 9,224 |
Jun 18, 2024 | 54.72 | 54.81 | 54.58 | 54.69 | 54.69 | 10,266 |
Jun 17, 2024 | 54.10 | 54.41 | 54.05 | 54.31 | 54.31 | 2,981 |
Jun 14, 2024 | 53.97 | 54.71 | 53.97 | 54.13 | 54.13 | 617 |
Jun 13, 2024 | 54.70 | 54.93 | 54.41 | 54.42 | 54.42 | 4,355 |
Jun 12, 2024 | 54.47 | 55.13 | 54.47 | 54.98 | 54.98 | 12,812 |
Jun 11, 2024 | 54.65 | 54.77 | 54.13 | 54.40 | 54.40 | 678 |
Jun 10, 2024 | 54.25 | 54.54 | 54.25 | 54.44 | 54.44 | 2,536 |
Jun 7, 2024 | 54.53 | 54.95 | 54.48 | 54.66 | 54.66 | 617 |
Jun 6, 2024 | 54.82 | 54.91 | 54.75 | 54.81 | 54.81 | 6,531 |
Jun 5, 2024 | 54.41 | 54.70 | 54.41 | 54.65 | 54.65 | 2,257 |
Jun 4, 2024 | 54.67 | 54.71 | 54.32 | 54.39 | 54.39 | 1,235 |
Jun 3, 2024 | 54.99 | 55.11 | 54.66 | 54.60 | 54.60 | 4,498 |
May 31, 2024 | 54.09 | 54.41 | 54.07 | 54.25 | 54.25 | 1,944 |
May 30, 2024 | 53.89 | 54.23 | 53.69 | 54.19 | 54.19 | 33,214 |
May 29, 2024 | 54.56 | 54.56 | 53.99 | 54.01 | 54.01 | 4,737 |
May 28, 2024 | 55.19 | 55.19 | 54.80 | 54.85 | 54.85 | 15,827 |
May 24, 2024 | 54.69 | 55.01 | 54.69 | 55.01 | 55.01 | 7,179 |
May 23, 2024 | 55.62 | 55.66 | 54.98 | 55.04 | 55.04 | 3,119 |
May 22, 2024 | 55.56 | 55.61 | 55.46 | 55.53 | 55.53 | 3,331 |
May 21, 2024 | 55.61 | 55.64 | 55.46 | 55.55 | 55.55 | 807 |
May 20, 2024 | 55.80 | 55.93 | 55.64 | 55.79 | 55.79 | 4,011 |
May 17, 2024 | 55.71 | 55.73 | 55.57 | 55.56 | 55.56 | 1,730 |
May 16, 2024 | 55.62 | 55.83 | 55.62 | 55.76 | 55.76 | 25 |
May 15, 2024 | 55.33 | 55.60 | 55.31 | 55.65 | 55.65 | 517 |
May 14, 2024 | 55.09 | 55.34 | 54.95 | 55.23 | 55.23 | 978 |
May 13, 2024 | 55.06 | 55.35 | 55.06 | 55.21 | 55.21 | 1,320 |
May 10, 2024 | 55.22 | 55.25 | 55.04 | 55.04 | 55.04 | 625 |
May 9, 2024 | 54.71 | 54.87 | 54.55 | 54.81 | 54.81 | 879 |
May 8, 2024 | 54.40 | 54.61 | 54.40 | 54.56 | 54.56 | 465 |
May 7, 2024 | 54.30 | 54.69 | 54.30 | 54.69 | 54.69 | 958 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%