LSE - Delayed Quote GBP
iShares Fallen Angels High Yield Corporate Bond UCITS ETF GBP Hedged (Dist) (WIGG.L)
4.8950
+0.0122
+(0.25%)
At close: May 2 at 3:55:23 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 |
---|---|---|---|---|---|---|
May 2, 2025 | 4.8638 | 4.9083 | 4.8638 | 4.8950 | 4.8950 | 1,422 |
May 1, 2025 | 4.9135 | 4.9135 | 4.8690 | 4.8828 | 4.8828 | 316 |
Apr 30, 2025 | 4.9205 | 4.9205 | 4.8837 | 4.8955 | 4.8955 | 203 |
Apr 29, 2025 | 4.9335 | 4.9335 | 4.8655 | 4.8945 | 4.8945 | 69 |
Apr 28, 2025 | 4.9055 | 4.9075 | 4.8940 | 4.9040 | 4.9040 | 743 |
Apr 25, 2025 | 4.8985 | 4.8985 | 4.8830 | 4.8900 | 4.8900 | 2,035 |
Apr 24, 2025 | 4.8475 | 4.8780 | 4.8475 | 4.8730 | 4.8730 | 917 |
Apr 23, 2025 | 4.8815 | 4.8879 | 4.8505 | 4.8663 | 4.8663 | 6,668 |
Apr 22, 2025 | 4.8095 | 4.8495 | 4.8095 | 4.8345 | 4.8345 | 243 |
Apr 17, 2025 | 4.8490 | 4.8535 | 4.7925 | 4.8422 | 4.8422 | 6,559 |
Apr 16, 2025 | 4.8315 | 4.8430 | 4.8030 | 4.8270 | 4.8270 | 1,019 |
Apr 15, 2025 | 4.8290 | 4.8335 | 4.8197 | 4.8120 | 4.8120 | 44 |
Apr 14, 2025 | 4.8128 | 4.8170 | 4.7715 | 4.7895 | 4.7895 | 246 |
Apr 11, 2025 | 4.7835 | 4.8160 | 4.7584 | 4.7630 | 4.7630 | 168,900 |
Apr 10, 2025 | 4.8610 | 4.8995 | 4.8230 | 4.8177 | 4.8177 | 83 |
Apr 9, 2025 | 4.7175 | 4.7785 | 4.6975 | 4.7343 | 4.7343 | 4,552 |
Apr 8, 2025 | 4.8200 | 4.8200 | 4.7535 | 4.7838 | 4.7838 | 5,700 |
Apr 7, 2025 | 4.8015 | 4.8435 | 4.7210 | 4.7895 | 4.7895 | 12,890 |
Apr 4, 2025 | 4.8680 | 4.9015 | 4.8179 | 4.8300 | 4.8300 | 178,281 |
Apr 3, 2025 | 4.9000 | 4.9300 | 4.8945 | 4.8938 | 4.8938 | 9,416 |
Apr 2, 2025 | 4.9330 | 4.9420 | 4.9232 | 4.9328 | 4.9328 | 2,925 |
Apr 1, 2025 | 4.9255 | 4.9555 | 4.9198 | 4.9325 | 4.9325 | 5,174 |
Mar 31, 2025 | 4.9475 | 4.9475 | 4.9052 | 4.9163 | 4.9163 | 4,417 |
Mar 28, 2025 | 4.9380 | 4.9380 | 4.9153 | 4.9167 | 4.9167 | 4,593 |
Mar 27, 2025 | 4.9225 | 4.9355 | 4.9225 | 4.9255 | 4.9255 | 204 |
Mar 26, 2025 | 4.9384 | 4.9470 | 4.9354 | 4.9345 | 4.9345 | 940 |
Mar 25, 2025 | 4.9555 | 4.9570 | 4.9471 | 4.9470 | 4.9470 | 1,019 |
Mar 24, 2025 | 4.9600 | 4.9600 | 4.9345 | 4.9422 | 4.9422 | 4,091 |
Mar 21, 2025 | 4.9439 | 4.9575 | 4.9238 | 4.9363 | 4.9363 | 3,719 |
Mar 20, 2025 | 4.9640 | 4.9645 | 4.9420 | 4.9455 | 4.9455 | 170 |
Mar 19, 2025 | 4.9300 | 4.9400 | 4.9290 | 4.9377 | 4.9377 | 2,187 |
Mar 18, 2025 | 4.9675 | 4.9690 | 4.9215 | 4.9317 | 4.9317 | 403 |
Mar 17, 2025 | 4.9335 | 4.9500 | 4.9185 | 4.9363 | 4.9363 | 155 |
Mar 14, 2025 | 4.9080 | 4.9245 | 4.9080 | 4.9215 | 4.9215 | 1,175,684 |
Mar 13, 2025 | 4.8980 | 4.9333 | 4.8980 | 4.9140 | 4.9140 | 1,071 |
Mar 12, 2025 | 4.9275 | 4.9385 | 4.9145 | 4.9315 | 4.9315 | 3,511 |
Mar 11, 2025 | 4.9510 | 4.9510 | 4.9015 | 4.9297 | 4.9297 | 16,057 |
Mar 10, 2025 | 4.9325 | 4.9558 | 4.9195 | 4.9363 | 4.9363 | 26,336 |
Mar 7, 2025 | 4.9420 | 4.9420 | 4.9199 | 4.9265 | 4.9265 | 514 |
Mar 6, 2025 | 4.9040 | 4.9475 | 4.9040 | 4.9257 | 4.9257 | 1,344 |
Mar 5, 2025 | 4.9350 | 4.9427 | 4.8940 | 4.9323 | 4.9323 | 35,101 |
Mar 4, 2025 | 4.9205 | 4.9435 | 4.9205 | 4.9185 | 4.9185 | 12,740 |
Mar 3, 2025 | 4.9655 | 4.9655 | 4.9100 | 4.9420 | 4.9420 | 6,323 |
Feb 28, 2025 | 4.9345 | 4.9355 | 4.9201 | 4.9288 | 4.9288 | 4,351 |
Feb 27, 2025 | 4.9193 | 4.9329 | 4.9193 | 4.9260 | 4.9260 | 144 |
Feb 26, 2025 | 4.9440 | 4.9440 | 4.9140 | 4.9257 | 4.9257 | 18,744 |
Feb 25, 2025 | 4.9200 | 4.9215 | 4.8985 | 4.9103 | 4.9103 | 1,947 |
Feb 24, 2025 | 4.9425 | 4.9425 | 4.9015 | 4.9045 | 4.9045 | 146 |
Feb 21, 2025 | 4.9270 | 4.9365 | 4.9096 | 4.9175 | 4.9175 | 2,277 |
Feb 20, 2025 | 4.9190 | 4.9225 | 4.9070 | 4.9148 | 4.9148 | 6 |
Feb 19, 2025 | 4.8805 | 4.9149 | 4.8805 | 4.9025 | 4.9025 | 9,161 |
Feb 18, 2025 | 4.9090 | 4.9295 | 4.9025 | 4.9295 | 4.9295 | 1,921 |
Feb 17, 2025 | 4.9295 | 4.9295 | 4.9075 | 4.9160 | 4.9160 | 1,704 |
Feb 14, 2025 | 4.9415 | 4.9415 | 4.9030 | 4.9175 | 4.9175 | 3,831 |
Feb 13, 2025 | 4.9036 | 4.9036 | 4.8880 | 4.9045 | 4.9045 | 10,283 |
Feb 12, 2025 | 4.8946 | 4.9025 | 4.8774 | 4.8945 | 4.8945 | 137 |
Feb 11, 2025 | 4.9070 | 4.9105 | 4.8930 | 4.9010 | 4.9010 | 3,180 |
Feb 10, 2025 | 4.8940 | 4.9145 | 4.8940 | 4.9063 | 4.9063 | 548 |
Feb 7, 2025 | 4.9030 | 4.9205 | 4.8970 | 4.9028 | 4.9028 | 2,534 |
Feb 6, 2025 | 4.9210 | 4.9210 | 4.9000 | 4.9123 | 4.9123 | 5,698 |
Feb 5, 2025 | 4.9130 | 4.9160 | 4.8885 | 4.9105 | 4.9105 | 108 |
Feb 4, 2025 | 4.8810 | 4.9065 | 4.8785 | 4.9020 | 4.9020 | 5,671 |
Feb 3, 2025 | 4.9315 | 4.9315 | 4.8674 | 4.9015 | 4.9015 | 284 |
Jan 31, 2025 | 4.9100 | 4.9110 | 4.8920 | 4.9018 | 4.9018 | 237 |
Jan 30, 2025 | 4.8918 | 4.8918 | 4.8918 | 4.8948 | 4.8948 | 360 |
Jan 29, 2025 | 4.8790 | 4.8960 | 4.8765 | 4.8868 | 4.8868 | 6,071 |
Jan 28, 2025 | 4.8505 | 4.9000 | 4.8505 | 4.8835 | 4.8835 | 709 |
Jan 27, 2025 | 4.8725 | 4.8930 | 4.8530 | 4.8800 | 4.8800 | 327 |
Jan 24, 2025 | 4.8890 | 4.8890 | 4.8715 | 4.8787 | 4.8787 | 735 |
Jan 23, 2025 | 4.8762 | 4.8770 | 4.8710 | 4.8740 | 4.8740 | 313 |
Jan 22, 2025 | 4.8720 | 4.8818 | 4.8605 | 4.8670 | 4.8670 | 31,848 |
Jan 21, 2025 | 4.8550 | 4.8755 | 4.8550 | 4.8678 | 4.8678 | 70,950 |
Jan 20, 2025 | 4.8590 | 4.8915 | 4.8545 | 4.8643 | 4.8643 | 5,237 |
Jan 17, 2025 | 4.8720 | 4.8725 | 4.8495 | 4.8715 | 4.8715 | 3,159 |
Jan 16, 2025 | 4.8590 | 4.8665 | 4.8355 | 4.8548 | 4.8548 | 459 |
Jan 15, 2025 | 4.8110 | 4.8520 | 4.8110 | 4.8412 | 4.8412 | 4,172 |
Jan 14, 2025 | 4.8170 | 4.8210 | 4.8055 | 4.8133 | 4.8133 | 75 |
Jan 13, 2025 | 4.8075 | 4.8225 | 4.7965 | 4.8127 | 4.8127 | 3,642 |
Jan 10, 2025 | 4.8035 | 4.8460 | 4.8035 | 4.8197 | 4.8197 | 41,190 |
Jan 9, 2025 | 4.8435 | 4.8470 | 4.8315 | 4.8358 | 4.8358 | 1,941 |
Jan 8, 2025 | 4.8325 | 4.8435 | 4.8150 | 4.8435 | 4.8435 | 25,193 |
Jan 7, 2025 | 4.8135 | 4.8775 | 4.8135 | 4.8500 | 4.8500 | 2,580 |
Jan 6, 2025 | 4.8170 | 4.8560 | 4.8170 | 4.8542 | 4.8542 | 3,121 |
Jan 3, 2025 | 4.8370 | 4.8605 | 4.8365 | 4.8475 | 4.8475 | 2,907 |
Jan 2, 2025 | 4.8625 | 4.8645 | 4.8350 | 4.8467 | 4.8467 | 1,258 |
Dec 31, 2024 | 4.8529 | 4.8595 | 4.8275 | 4.8435 | 4.8435 | 465 |
Dec 30, 2024 | 4.8730 | 4.8730 | 4.8165 | 4.8385 | 4.8385 | 8,045 |
Dec 27, 2024 | 4.8325 | 4.8570 | 4.8285 | 4.8430 | 4.8430 | 4,481 |
Dec 24, 2024 | 4.8545 | 4.8545 | 4.7940 | 4.8305 | 4.8305 | 28 |
Dec 23, 2024 | 4.8655 | 4.8655 | 4.8165 | 4.8275 | 4.8275 | 571 |
Dec 20, 2024 | 4.8220 | 4.8395 | 4.8010 | 4.8368 | 4.8368 | 1,011 |
Dec 19, 2024 | 4.8375 | 4.8375 | 4.8245 | 4.8315 | 4.8315 | 163,887 |
Dec 18, 2024 | 4.8655 | 4.8790 | 4.8620 | 4.8622 | 4.8622 | 12,486 |
Dec 17, 2024 | 4.8605 | 4.8691 | 4.8605 | 4.8692 | 4.8692 | 36,041 |
Dec 16, 2024 | 4.8390 | 4.8900 | 4.8390 | 4.8880 | 4.8880 | 8,948 |
Dec 13, 2024 | 4.8545 | 4.8900 | 4.8545 | 4.8620 | 4.8620 | 22,430 |
Dec 12, 2024 | 0.1447 Dividend | |||||
Dec 12, 2024 | 4.9280 | 4.9280 | 4.8570 | 4.8930 | 4.8930 | 3,314 |
Dec 11, 2024 | 5.0320 | 5.0530 | 5.0320 | 5.0320 | 4.8873 | 25,002 |
Dec 10, 2024 | 5.0361 | 5.0390 | 5.0260 | 5.0320 | 4.8873 | 205 |
Dec 9, 2024 | 5.0450 | 5.0480 | 5.0300 | 5.0325 | 4.8878 | 27 |
Dec 6, 2024 | 5.0240 | 5.0442 | 5.0240 | 5.0385 | 4.8936 | 4,434 |
Dec 5, 2024 | 5.0382 | 5.0430 | 5.0280 | 5.0305 | 4.8858 | 98 |
Dec 4, 2024 | 5.0210 | 5.0360 | 5.0150 | 5.0285 | 4.8839 | 3,392 |
Dec 3, 2024 | 5.0290 | 5.0310 | 5.0140 | 5.0210 | 4.8766 | 517 |
Dec 2, 2024 | 5.0390 | 5.0390 | 5.0060 | 5.0245 | 4.8800 | 19,412 |
Nov 29, 2024 | 5.0240 | 5.0300 | 5.0130 | 5.0205 | 4.8761 | 612 |
Nov 28, 2024 | 5.0210 | 5.0250 | 5.0080 | 5.0150 | 4.8708 | 592 |
Nov 27, 2024 | 5.0020 | 5.0070 | 4.9915 | 4.9990 | 4.8552 | 27,171 |
Nov 26, 2024 | 5.0035 | 5.0120 | 4.9885 | 4.9957 | 4.8521 | 57,876 |
Nov 25, 2024 | 5.0040 | 5.0050 | 4.9830 | 4.9980 | 4.8543 | 33 |
Nov 22, 2024 | 4.9780 | 4.9955 | 4.9670 | 4.9837 | 4.8404 | 1,843 |
Nov 21, 2024 | 4.9638 | 4.9960 | 4.9638 | 4.9843 | 4.8409 | 39,783 |
Nov 20, 2024 | 4.9665 | 4.9895 | 4.9665 | 4.9802 | 4.8370 | 1,329 |
Nov 19, 2024 | 4.9655 | 4.9830 | 4.9655 | 4.9810 | 4.8378 | 1,028 |
Nov 18, 2024 | 4.9658 | 4.9830 | 4.9658 | 4.9818 | 4.8385 | 911 |
Nov 15, 2024 | 4.9720 | 4.9900 | 4.9720 | 4.9780 | 4.8349 | 2,101 |
Nov 14, 2024 | 4.9705 | 4.9970 | 4.9525 | 4.9940 | 4.8504 | 5,829 |
Nov 13, 2024 | 4.9870 | 4.9947 | 4.9760 | 4.9885 | 4.8451 | 13,419 |
Nov 12, 2024 | 5.0050 | 5.0050 | 4.9870 | 4.9893 | 4.8458 | 12 |
Nov 11, 2024 | 5.0150 | 5.0220 | 4.9985 | 5.0055 | 4.8616 | 4,749 |
Nov 8, 2024 | 5.0000 | 5.0090 | 4.9880 | 4.9988 | 4.8550 | 5,579 |
Nov 7, 2024 | 4.9845 | 4.9880 | 4.9680 | 4.9825 | 4.8392 | 11,542 |
Nov 6, 2024 | 4.9310 | 5.0000 | 4.9310 | 4.9690 | 4.8261 | 100,254 |
Nov 5, 2024 | 4.9550 | 4.9750 | 4.9510 | 4.9618 | 4.8191 | 12,499 |
Nov 4, 2024 | 4.9540 | 4.9660 | 4.9524 | 4.9608 | 4.8181 | 3,702 |
Nov 1, 2024 | 4.9675 | 4.9752 | 4.9545 | 4.9627 | 4.8200 | 19,319 |
Oct 31, 2024 | 4.9685 | 4.9710 | 4.9526 | 4.9583 | 4.8157 | 13,142 |
Oct 30, 2024 | 4.9755 | 4.9878 | 4.9755 | 4.9717 | 4.8288 | 3,554 |
Oct 29, 2024 | 4.9390 | 4.9915 | 4.9390 | 4.9725 | 4.8295 | 950 |
Oct 28, 2024 | 4.9425 | 4.9900 | 4.9425 | 4.9852 | 4.8419 | 1,234 |
Oct 25, 2024 | 4.9750 | 4.9950 | 4.9750 | 4.9808 | 4.8375 | 8,949 |
Oct 24, 2024 | 4.9705 | 4.9865 | 4.9670 | 4.9840 | 4.8407 | 6,654 |
Oct 23, 2024 | 4.9875 | 4.9960 | 4.9675 | 4.9645 | 4.8217 | 2,646 |
Oct 22, 2024 | 4.9485 | 4.9850 | 4.9485 | 4.9850 | 4.8417 | 238 |
Oct 21, 2024 | 4.9850 | 5.0070 | 4.9655 | 4.9852 | 4.8419 | 7,629 |
Oct 18, 2024 | 4.9810 | 5.0030 | 4.9810 | 5.0023 | 4.8584 | 583 |
Oct 17, 2024 | 5.0030 | 5.0160 | 4.9940 | 4.9948 | 4.8511 | 94 |
Oct 16, 2024 | 4.9515 | 4.9970 | 4.9515 | 4.9893 | 4.8458 | 436 |
Oct 15, 2024 | 4.9885 | 4.9920 | 4.9730 | 4.9920 | 4.8485 | 1,006 |
Oct 14, 2024 | 4.9935 | 4.9935 | 4.9430 | 4.9875 | 4.8441 | 11,966 |
Oct 11, 2024 | 4.9915 | 4.9915 | 4.9640 | 4.9788 | 4.8356 | 734 |
Oct 10, 2024 | 4.9400 | 4.9775 | 4.9400 | 4.9770 | 4.8339 | 58,737 |
Oct 9, 2024 | 4.9780 | 4.9880 | 4.9395 | 4.9827 | 4.8395 | 48,551 |
Oct 8, 2024 | 4.9770 | 4.9835 | 4.9670 | 4.9728 | 4.8298 | 3,537 |
Oct 7, 2024 | 4.9880 | 4.9900 | 4.9710 | 4.9777 | 4.8346 | 205,250 |
Oct 4, 2024 | 5.0030 | 5.0070 | 4.9855 | 4.9940 | 4.8504 | 1,431 |
Oct 3, 2024 | 4.9900 | 5.0280 | 4.9900 | 5.0030 | 4.8591 | 2,279 |
Oct 2, 2024 | 5.0420 | 5.0420 | 4.9895 | 4.9992 | 4.8555 | 688 |
Oct 1, 2024 | 5.0110 | 5.0160 | 4.9855 | 5.0043 | 4.8603 | 368 |
Sep 30, 2024 | 4.9980 | 5.0350 | 4.9935 | 4.9950 | 4.8514 | 12,342 |
Sep 27, 2024 | 4.9960 | 5.0130 | 4.9960 | 5.0062 | 4.8623 | 1,251 |
Sep 26, 2024 | 5.0000 | 5.0150 | 4.9975 | 4.9973 | 4.8535 | 14,668 |
Sep 25, 2024 | 5.0040 | 5.0100 | 4.9900 | 4.9983 | 4.8545 | 56 |
Sep 24, 2024 | 5.0350 | 5.0350 | 4.9920 | 4.9988 | 4.8550 | 82 |
Sep 23, 2024 | 5.0080 | 5.0120 | 4.9960 | 5.0037 | 4.8599 | 29,991 |
Sep 20, 2024 | 4.9870 | 5.0080 | 4.9870 | 4.9932 | 4.8497 | 3,178 |
Sep 19, 2024 | 4.9995 | 5.0190 | 4.9908 | 5.0110 | 4.8669 | 331 |
Sep 18, 2024 | 5.0230 | 5.0230 | 4.9790 | 4.9858 | 4.8424 | 476 |
Sep 17, 2024 | 5.0030 | 5.0030 | 4.9830 | 4.9900 | 4.8465 | 41 |
Sep 16, 2024 | 5.0220 | 5.0220 | 4.9730 | 4.9905 | 4.8470 | 10,990 |
Sep 13, 2024 | 4.9835 | 4.9980 | 4.9685 | 4.9820 | 4.8387 | 35,548 |
Sep 12, 2024 | 4.9770 | 4.9770 | 4.9450 | 4.9688 | 4.8259 | 20,710 |
Sep 11, 2024 | 4.9630 | 4.9687 | 4.9235 | 4.9528 | 4.8103 | 5,811 |
Sep 10, 2024 | 4.9510 | 4.9675 | 4.9495 | 4.9573 | 4.8147 | 3,107 |
Sep 9, 2024 | 4.9480 | 4.9640 | 4.9480 | 4.9583 | 4.8157 | 13,002 |
Sep 6, 2024 | 4.9585 | 4.9670 | 4.9450 | 4.9538 | 4.8113 | 37,334 |
Sep 5, 2024 | 4.9545 | 4.9735 | 4.9475 | 4.9550 | 4.8125 | 5,142 |
Sep 4, 2024 | 4.9145 | 4.9615 | 4.9145 | 4.9523 | 4.8098 | 64,473 |
Sep 3, 2024 | 4.9150 | 4.9566 | 4.9150 | 4.9433 | 4.8011 | 3,589 |
Sep 2, 2024 | 4.9555 | 4.9600 | 4.9500 | 4.9528 | 4.8103 | 99 |
Aug 30, 2024 | 4.9165 | 4.9645 | 4.9165 | 4.9507 | 4.8084 | 952 |
Aug 29, 2024 | 4.9710 | 4.9710 | 4.9544 | 4.9513 | 4.8089 | 47 |
Aug 28, 2024 | 4.9530 | 4.9645 | 4.9450 | 4.9450 | 4.8028 | 2,992 |
Aug 27, 2024 | 4.9190 | 4.9650 | 4.9190 | 4.9480 | 4.8057 | 4,138 |
Aug 23, 2024 | 4.9625 | 4.9625 | 4.9350 | 4.9598 | 4.8171 | 584 |
Aug 22, 2024 | 4.9429 | 4.9560 | 4.9419 | 4.9427 | 4.8006 | 924 |
Aug 21, 2024 | 4.9230 | 4.9470 | 4.9230 | 4.9422 | 4.8001 | 4,365 |
Aug 20, 2024 | 4.9235 | 4.9575 | 4.9235 | 4.9370 | 4.7950 | 981 |
Aug 19, 2024 | 4.9440 | 4.9455 | 4.9305 | 4.9365 | 4.7945 | 1,759 |
Aug 16, 2024 | 4.9290 | 4.9365 | 4.9125 | 4.9275 | 4.7858 | 9,227 |
Aug 15, 2024 | 4.9250 | 4.9260 | 4.9100 | 4.9163 | 4.7749 | 856 |
Aug 14, 2024 | 4.9150 | 4.9200 | 4.9037 | 4.9095 | 4.7683 | 4,067 |
Aug 13, 2024 | 4.8905 | 4.9090 | 4.8735 | 4.9040 | 4.7630 | 39,889 |
Aug 12, 2024 | 4.8930 | 4.9025 | 4.8920 | 4.8938 | 4.7530 | 23,508 |
Aug 9, 2024 | 4.9165 | 4.9165 | 4.8910 | 4.8967 | 4.7559 | 1,131 |
Aug 8, 2024 | 4.8775 | 4.8990 | 4.8725 | 4.8913 | 4.7506 | 1,776 |
Aug 7, 2024 | 4.8810 | 4.8965 | 4.8695 | 4.8913 | 4.7506 | 2,238 |
Aug 6, 2024 | 4.8460 | 4.8685 | 4.8240 | 4.8628 | 4.7229 | 669 |
Aug 5, 2024 | 4.8600 | 4.8735 | 4.8345 | 4.8583 | 4.7185 | 554 |
Aug 2, 2024 | 4.8835 | 4.8905 | 4.8715 | 4.8750 | 4.7348 | 25,536 |
Aug 1, 2024 | 4.9115 | 4.9115 | 4.8780 | 4.8822 | 4.7419 | 1,879 |
Jul 31, 2024 | 4.8905 | 4.8940 | 4.8800 | 4.8800 | 4.7397 | 5,721 |
Jul 30, 2024 | 4.8805 | 4.8855 | 4.8747 | 4.8758 | 4.7355 | 1,845 |
Jul 29, 2024 | 4.8870 | 4.8885 | 4.8741 | 4.8755 | 4.7353 | 1,778 |
Jul 26, 2024 | 4.8830 | 4.8830 | 4.8705 | 4.8752 | 4.7351 | 10,874 |
Jul 25, 2024 | 4.8785 | 4.8790 | 4.8695 | 4.8762 | 4.7360 | 7 |
Jul 24, 2024 | 4.8695 | 4.8855 | 4.8675 | 4.8773 | 4.7370 | 7,953 |
Jul 23, 2024 | 4.8845 | 4.8880 | 4.8822 | 4.8847 | 4.7443 | 2,860 |
Jul 22, 2024 | 4.8795 | 4.8865 | 4.8670 | 4.8818 | 4.7414 | 1,731 |
Jul 19, 2024 | 4.8630 | 4.8785 | 4.8615 | 4.8685 | 4.7285 | 3,059 |
Jul 18, 2024 | 4.8840 | 4.8840 | 4.8760 | 4.8733 | 4.7331 | 112 |
Jul 17, 2024 | 4.8780 | 4.8810 | 4.8630 | 4.8758 | 4.7355 | 223 |
Jul 16, 2024 | 4.8725 | 4.8870 | 4.8660 | 4.8750 | 4.7348 | 18,562 |
Jul 15, 2024 | 4.8815 | 4.8870 | 4.8686 | 4.8748 | 4.7346 | 22,894 |
Jul 12, 2024 | 4.8709 | 4.8820 | 4.8640 | 4.8773 | 4.7370 | 730 |
Jul 11, 2024 | 4.8510 | 4.8708 | 4.8510 | 4.8620 | 4.7222 | 11,612 |
Jul 10, 2024 | 4.8435 | 4.8595 | 4.8366 | 4.8525 | 4.7130 | 2,290 |
Jul 9, 2024 | 4.8165 | 4.8550 | 4.8165 | 4.8375 | 4.6984 | 977 |
Jul 8, 2024 | 4.8515 | 4.8515 | 4.8435 | 4.8467 | 4.7074 | 5 |
Jul 5, 2024 | 4.8475 | 4.8490 | 4.8345 | 4.8430 | 4.7037 | 284 |
Jul 4, 2024 | 4.8340 | 4.8445 | 4.8300 | 4.8377 | 4.6986 | 9,276 |
Jul 3, 2024 | 4.8375 | 4.8442 | 4.8175 | 4.8375 | 4.6984 | 104 |
Jul 2, 2024 | 4.8310 | 4.8310 | 4.8075 | 4.8125 | 4.6741 | 3,826 |
Jul 1, 2024 | 4.8145 | 4.8330 | 4.8095 | 4.8110 | 4.6727 | 33,256 |
Jun 28, 2024 | 4.8570 | 4.8570 | 4.8210 | 4.8295 | 4.6906 | 1,684 |
Jun 27, 2024 | 4.8210 | 4.8565 | 4.8135 | 4.8212 | 4.6826 | 3,956 |
Jun 26, 2024 | 4.8230 | 4.8405 | 4.8210 | 4.8270 | 4.6882 | 1,078 |
Jun 25, 2024 | 4.8390 | 4.8660 | 4.8264 | 4.8405 | 4.7013 | 1,932 |
Jun 24, 2024 | 4.8365 | 4.8405 | 4.8225 | 4.8330 | 4.6940 | 6,257 |
Jun 21, 2024 | 4.8470 | 4.8470 | 4.8205 | 4.8265 | 4.6877 | 383 |
Jun 20, 2024 | 4.8360 | 4.8360 | 4.8195 | 4.8230 | 4.6843 | 628 |
Jun 19, 2024 | 4.8135 | 4.8385 | 4.8135 | 4.8245 | 4.6858 | 11,247 |
Jun 18, 2024 | 4.8300 | 4.8300 | 4.8055 | 4.8295 | 4.6906 | 1,244 |
Jun 17, 2024 | 4.8370 | 4.8370 | 4.8040 | 4.8140 | 4.6756 | 116 |
Jun 14, 2024 | 4.8236 | 4.8245 | 4.8059 | 4.8140 | 4.6756 | 4,542 |
Jun 13, 2024 | 0.1334 Dividend | |||||
Jun 13, 2024 | 4.8430 | 4.8625 | 4.8285 | 4.8317 | 4.6928 | 7,260 |
Jun 12, 2024 | 4.9745 | 4.9840 | 4.9496 | 4.9735 | 4.7009 | 58,394 |
Jun 11, 2024 | 4.9720 | 4.9750 | 4.9395 | 4.9460 | 4.6749 | 8,320 |
Jun 10, 2024 | 4.9615 | 4.9615 | 4.9380 | 4.9560 | 4.6844 | 187 |
Jun 7, 2024 | 4.9765 | 4.9765 | 4.9420 | 4.9530 | 4.6815 | 135,772 |
Jun 6, 2024 | 4.9770 | 4.9905 | 4.9530 | 4.9590 | 4.6872 | 5,129 |
Jun 5, 2024 | 4.9483 | 4.9675 | 4.9475 | 4.9602 | 4.6884 | 165 |
Jun 4, 2024 | 4.9565 | 4.9650 | 4.9385 | 4.9575 | 4.6858 | 2,901 |
Jun 3, 2024 | 4.9430 | 4.9670 | 4.9200 | 4.9445 | 4.6735 | 2,698 |
May 31, 2024 | 4.9264 | 4.9355 | 4.9110 | 4.9292 | 4.6591 | 191 |
May 30, 2024 | 4.9340 | 4.9340 | 4.9100 | 4.9222 | 4.6525 | 124 |
May 29, 2024 | 4.9270 | 4.9275 | 4.9115 | 4.9163 | 4.6468 | 811 |
May 28, 2024 | 4.9200 | 4.9486 | 4.9200 | 4.9358 | 4.6652 | 352 |
May 24, 2024 | 4.9365 | 4.9395 | 4.9170 | 4.9325 | 4.6622 | 3,029 |
May 23, 2024 | 4.9155 | 4.9590 | 4.9155 | 4.9180 | 4.6485 | 600 |
May 22, 2024 | 4.9055 | 4.9515 | 4.9055 | 4.9332 | 4.6629 | 6,794 |
May 21, 2024 | 4.9545 | 4.9620 | 4.9315 | 4.9392 | 4.6685 | 1,939 |
May 20, 2024 | 4.9660 | 4.9660 | 4.9230 | 4.9370 | 4.6664 | 5,778 |
May 17, 2024 | 4.9320 | 4.9450 | 4.9285 | 4.9285 | 4.6584 | 6,011 |
May 16, 2024 | 4.9595 | 4.9595 | 4.9245 | 4.9480 | 4.6768 | 811 |
May 15, 2024 | 4.9475 | 4.9475 | 4.9190 | 4.9420 | 4.6711 | 9,110 |
May 14, 2024 | 4.9125 | 4.9155 | 4.9055 | 4.9205 | 4.6508 | 18 |
May 13, 2024 | 4.8985 | 4.9245 | 4.8985 | 4.9222 | 4.6525 | 1,745 |
May 10, 2024 | 4.9085 | 4.9330 | 4.9085 | 4.9195 | 4.6499 | 1,879 |
May 9, 2024 | 4.9360 | 4.9360 | 4.9160 | 4.9247 | 4.6548 | 175,036 |
May 8, 2024 | 4.9275 | 4.9320 | 4.9240 | 4.9278 | 4.6577 | 6,979 |
May 7, 2024 | 4.9405 | 4.9405 | 4.9235 | 4.9338 | 4.6633 | 1,546 |
May 3, 2024 | 4.9030 | 4.9355 | 4.9025 | 4.9200 | 4.6504 | 345 |
May 2, 2024 | 4.8850 | 4.8987 | 4.8765 | 4.8868 | 4.6189 | 6,866 |
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%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
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%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+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%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
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%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
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%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
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%
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%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
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%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
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%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%