LSE - Delayed Quote USD
iShares MSCI World Small Cap UCITS ETF USD (Acc) (WSML.L)
7.02
-0.02
(-0.22%)
At close: April 17 at 4:35:07 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 17, 2025 | 7.03 | 7.04 | 6.99 | 7.02 | 7.02 | 136,858 |
Apr 16, 2025 | 6.98 | 7.04 | 6.94 | 7.03 | 7.03 | 259,631 |
Apr 15, 2025 | 6.98 | 7.06 | 6.97 | 7.04 | 7.04 | 246,070 |
Apr 14, 2025 | 6.95 | 7.02 | 6.93 | 6.96 | 6.96 | 125,540 |
Apr 11, 2025 | 6.84 | 6.86 | 6.72 | 6.74 | 6.74 | 397,649 |
Apr 10, 2025 | 6.99 | 7.00 | 6.73 | 6.73 | 6.73 | 199,289 |
Apr 9, 2025 | 6.46 | 6.53 | 6.31 | 6.44 | 6.44 | 453,860 |
Apr 8, 2025 | 6.69 | 6.79 | 6.64 | 6.65 | 6.65 | 331,502 |
Apr 7, 2025 | 6.32 | 6.84 | 6.27 | 6.48 | 6.48 | 1,454,133 |
Apr 4, 2025 | 6.97 | 6.98 | 6.53 | 6.66 | 6.66 | 250,614 |
Apr 3, 2025 | 7.20 | 7.21 | 7.03 | 7.05 | 7.05 | 338,382 |
Apr 2, 2025 | 7.30 | 7.33 | 7.20 | 7.33 | 7.33 | 228,561 |
Apr 1, 2025 | 7.26 | 7.32 | 7.23 | 7.31 | 7.31 | 305,982 |
Mar 31, 2025 | 7.26 | 7.28 | 7.16 | 7.23 | 7.23 | 565,341 |
Mar 28, 2025 | 7.41 | 7.43 | 7.30 | 7.31 | 7.31 | 132,924 |
Mar 27, 2025 | 7.48 | 7.48 | 7.41 | 7.45 | 7.45 | 195,504 |
Mar 26, 2025 | 7.53 | 7.54 | 7.47 | 7.49 | 7.49 | 127,056 |
Mar 25, 2025 | 7.51 | 7.56 | 7.50 | 7.53 | 7.53 | 31,157 |
Mar 24, 2025 | 7.49 | 7.53 | 7.45 | 7.51 | 7.51 | 49,334 |
Mar 21, 2025 | 7.45 | 7.47 | 7.37 | 7.41 | 7.41 | 151,840 |
Mar 20, 2025 | 7.55 | 7.55 | 7.42 | 7.47 | 7.47 | 135,653 |
Mar 19, 2025 | 7.43 | 7.47 | 7.41 | 7.46 | 7.46 | 72,031 |
Mar 18, 2025 | 7.45 | 7.47 | 7.39 | 7.43 | 7.43 | 72,285 |
Mar 17, 2025 | 7.34 | 7.45 | 7.33 | 7.43 | 7.43 | 238,116 |
Mar 14, 2025 | 7.27 | 7.94 | 7.23 | 7.33 | 7.33 | 374,301 |
Mar 13, 2025 | 7.26 | 7.30 | 7.22 | 7.23 | 7.23 | 603,187 |
Mar 12, 2025 | 7.30 | 7.66 | 7.25 | 7.30 | 7.30 | 178,691 |
Mar 11, 2025 | 7.32 | 7.34 | 7.21 | 7.23 | 7.23 | 153,688 |
Mar 10, 2025 | 7.41 | 7.43 | 7.32 | 7.34 | 7.34 | 237,012 |
Mar 7, 2025 | 7.41 | 7.45 | 7.35 | 7.35 | 7.35 | 248,589 |
Mar 6, 2025 | 7.50 | 7.50 | 7.41 | 7.48 | 7.48 | 306,094 |
Mar 5, 2025 | 7.44 | 7.48 | 7.39 | 7.41 | 7.41 | 255,124 |
Mar 4, 2025 | 7.45 | 7.46 | 7.26 | 7.27 | 7.27 | 2,204,079 |
Mar 3, 2025 | 7.58 | 7.64 | 7.57 | 7.57 | 7.57 | 824,425 |
Feb 28, 2025 | 7.50 | 7.54 | 7.47 | 7.52 | 7.52 | 120,789 |
Feb 27, 2025 | 7.64 | 7.67 | 7.55 | 7.59 | 7.59 | 344,360 |
Feb 26, 2025 | 7.61 | 7.68 | 7.60 | 7.67 | 7.67 | 119,076 |
Feb 25, 2025 | 7.61 | 7.64 | 7.53 | 7.53 | 7.53 | 565,482 |
Feb 24, 2025 | 7.67 | 7.69 | 7.57 | 7.61 | 7.61 | 915,130 |
Feb 21, 2025 | 7.79 | 7.83 | 7.73 | 7.73 | 7.73 | 256,971 |
Feb 20, 2025 | 7.83 | 7.87 | 7.76 | 7.77 | 7.77 | 384,358 |
Feb 19, 2025 | 7.88 | 7.89 | 7.82 | 7.83 | 7.83 | 311,018 |
Feb 18, 2025 | 7.86 | 7.89 | 7.84 | 7.88 | 7.88 | 295,753 |
Feb 17, 2025 | 7.85 | 7.87 | 7.85 | 7.86 | 7.86 | 101,668 |
Feb 14, 2025 | 7.84 | 7.89 | 7.76 | 7.85 | 7.85 | 1,304,205 |
Feb 13, 2025 | 7.81 | 7.81 | 7.74 | 7.78 | 7.78 | 605,244 |
Feb 12, 2025 | 7.79 | 7.81 | 7.68 | 7.70 | 7.70 | 204,804 |
Feb 11, 2025 | 7.80 | 7.81 | 7.78 | 7.80 | 7.80 | 521,762 |
Feb 10, 2025 | 7.81 | 7.84 | 7.80 | 7.81 | 7.81 | 480,962 |
Feb 7, 2025 | 7.87 | 7.88 | 7.79 | 7.81 | 7.81 | 100,009 |
Feb 6, 2025 | 7.88 | 7.90 | 7.85 | 7.89 | 7.89 | 297,637 |
Feb 5, 2025 | 7.78 | 7.85 | 7.77 | 7.83 | 7.83 | 517,664 |
Feb 4, 2025 | 7.72 | 7.77 | 7.67 | 7.78 | 7.78 | 356,757 |
Feb 3, 2025 | 7.71 | 7.75 | 7.60 | 7.72 | 7.72 | 1,022,320 |
Jan 31, 2025 | 7.87 | 7.90 | 7.79 | 7.88 | 7.88 | 310,050 |
Jan 30, 2025 | 7.83 | 7.88 | 7.82 | 7.87 | 7.87 | 375,012 |
Jan 29, 2025 | 7.83 | 7.83 | 7.77 | 7.78 | 7.78 | 577,056 |
Jan 28, 2025 | 7.74 | 7.80 | 7.72 | 7.75 | 7.75 | 412,272 |
Jan 27, 2025 | 7.76 | 7.82 | 7.74 | 7.76 | 7.76 | 470,205 |
Jan 24, 2025 | 7.85 | 7.87 | 7.82 | 7.87 | 7.87 | 3,164,952 |
Jan 23, 2025 | 7.79 | 7.81 | 7.76 | 7.81 | 7.81 | 446,476 |
Jan 22, 2025 | 7.83 | 7.86 | 7.80 | 7.81 | 7.81 | 243,344 |
Jan 21, 2025 | 7.76 | 7.82 | 7.74 | 7.82 | 7.82 | 148,548 |
Jan 20, 2025 | 7.71 | 7.81 | 7.69 | 7.78 | 7.78 | 179,051 |
Jan 17, 2025 | 7.70 | 7.72 | 7.69 | 7.71 | 7.71 | 1,362,716 |
Jan 16, 2025 | 7.65 | 7.72 | 7.61 | 7.67 | 7.67 | 751,588 |
Jan 15, 2025 | 7.54 | 7.69 | 7.49 | 7.61 | 7.61 | 723,646 |
Jan 14, 2025 | 7.49 | 7.52 | 7.46 | 7.48 | 7.48 | 237,291 |
Jan 13, 2025 | 7.38 | 7.41 | 7.35 | 7.39 | 7.39 | 293,701 |
Jan 10, 2025 | 7.57 | 7.57 | 7.41 | 7.41 | 7.41 | 1,260,471 |
Jan 9, 2025 | 7.53 | 7.56 | 7.51 | 7.54 | 7.54 | 241,391 |
Jan 8, 2025 | 7.59 | 7.61 | 7.50 | 7.54 | 7.54 | 307,189 |
Jan 7, 2025 | 7.65 | 7.69 | 7.57 | 7.61 | 7.61 | 128,438 |
Jan 6, 2025 | 7.62 | 7.71 | 7.62 | 7.71 | 7.71 | 1,339,757 |
Jan 3, 2025 | 7.57 | 7.59 | 7.54 | 7.58 | 7.58 | 469,381 |
Jan 2, 2025 | 7.58 | 7.62 | 7.55 | 7.57 | 7.57 | 129,454 |
Dec 31, 2024 | 7.54 | 7.58 | 7.52 | 7.57 | 7.57 | 19,159 |
Dec 30, 2024 | 7.56 | 7.58 | 7.46 | 7.51 | 7.51 | 393,291 |
Dec 27, 2024 | 7.69 | 7.69 | 7.55 | 7.58 | 7.58 | 75,656 |
Dec 24, 2024 | 7.60 | 7.60 | 7.54 | 7.56 | 7.56 | 51,574 |
Dec 23, 2024 | 7.67 | 7.86 | 7.50 | 7.51 | 7.51 | 201,322 |
Dec 20, 2024 | 7.47 | 7.59 | 7.41 | 7.59 | 7.59 | 898,499 |
Dec 19, 2024 | 7.55 | 7.61 | 7.49 | 7.53 | 7.53 | 1,134,640 |
Dec 18, 2024 | 7.80 | 7.83 | 7.79 | 7.80 | 7.80 | 411,382 |
Dec 17, 2024 | 7.83 | 7.84 | 7.78 | 7.79 | 7.79 | 644,344 |
Dec 16, 2024 | 7.86 | 7.93 | 7.83 | 7.86 | 7.86 | 74,008 |
Dec 13, 2024 | 7.90 | 7.92 | 7.84 | 7.86 | 7.86 | 154,118 |
Dec 12, 2024 | 7.97 | 7.97 | 7.92 | 7.93 | 7.93 | 205,764 |
Dec 11, 2024 | 7.92 | 7.98 | 7.91 | 7.96 | 7.96 | 197,657 |
Dec 10, 2024 | 7.98 | 7.98 | 7.93 | 7.96 | 7.96 | 370,806 |
Dec 9, 2024 | 8.04 | 8.07 | 7.99 | 8.02 | 8.02 | 486,142 |
Dec 6, 2024 | 8.01 | 8.06 | 7.99 | 8.02 | 8.02 | 245,155 |
Dec 5, 2024 | 8.07 | 8.07 | 8.02 | 8.04 | 8.04 | 215,864 |
Dec 4, 2024 | 8.02 | 8.06 | 8.01 | 8.06 | 8.06 | 279,138 |
Dec 3, 2024 | 8.03 | 8.06 | 8.02 | 8.02 | 8.02 | 253,299 |
Dec 2, 2024 | 8.02 | 8.08 | 8.00 | 8.03 | 8.03 | 593,033 |
Nov 29, 2024 | 8.06 | 8.07 | 8.04 | 8.05 | 8.05 | 620,243 |
Nov 28, 2024 | 8.00 | 8.05 | 8.00 | 8.04 | 8.04 | 184,302 |
Nov 27, 2024 | 8.00 | 8.05 | 7.98 | 7.99 | 7.99 | 254,825 |
Nov 26, 2024 | 7.99 | 8.04 | 7.95 | 7.99 | 7.99 | 337,169 |
Nov 25, 2024 | 7.99 | 8.07 | 7.98 | 8.04 | 8.04 | 171,424 |
Nov 22, 2024 | 7.87 | 7.92 | 7.81 | 7.92 | 7.92 | 454,343 |
Nov 21, 2024 | 7.83 | 7.84 | 7.70 | 7.83 | 7.83 | 196,889 |
Nov 20, 2024 | 7.74 | 7.77 | 7.68 | 7.70 | 7.70 | 156,034 |
Nov 19, 2024 | 7.73 | 7.74 | 7.63 | 7.71 | 7.71 | 263,902 |
Nov 18, 2024 | 7.70 | 7.74 | 7.68 | 7.73 | 7.73 | 281,218 |
Nov 15, 2024 | 7.72 | 7.76 | 7.68 | 7.70 | 7.70 | 2,134,280 |
Nov 14, 2024 | 7.86 | 7.86 | 7.81 | 7.82 | 7.82 | 75,024 |
Nov 13, 2024 | 7.89 | 7.93 | 7.80 | 7.89 | 7.89 | 343,241 |
Nov 12, 2024 | 7.95 | 7.99 | 7.88 | 7.90 | 7.90 | 326,032 |
Nov 11, 2024 | 7.95 | 8.00 | 7.95 | 7.99 | 7.99 | 262,788 |
Nov 8, 2024 | 7.93 | 7.94 | 7.89 | 7.91 | 7.91 | 462,531 |
Nov 7, 2024 | 7.91 | 7.96 | 7.88 | 7.94 | 7.94 | 607,339 |
Nov 6, 2024 | 7.85 | 7.99 | 7.78 | 7.82 | 7.82 | 8,524,789 |
Nov 5, 2024 | 7.59 | 7.64 | 7.57 | 7.64 | 7.64 | 240,258 |
Nov 4, 2024 | 7.58 | 7.63 | 7.53 | 7.61 | 7.61 | 227,272 |
Nov 1, 2024 | 7.59 | 7.61 | 7.52 | 7.59 | 7.59 | 128,000 |
Oct 31, 2024 | 7.63 | 7.64 | 7.53 | 7.57 | 7.57 | 407,503 |
Oct 30, 2024 | 7.64 | 7.71 | 7.60 | 7.66 | 7.66 | 88,270 |
Oct 29, 2024 | 7.66 | 7.66 | 7.59 | 7.61 | 7.61 | 475,709 |
Oct 28, 2024 | 7.62 | 7.66 | 7.58 | 7.64 | 7.64 | 299,969 |
Oct 25, 2024 | 7.62 | 7.65 | 7.58 | 7.59 | 7.59 | 42,095 |
Oct 24, 2024 | 7.57 | 7.62 | 7.57 | 7.57 | 7.57 | 56,516 |
Oct 23, 2024 | 7.62 | 7.63 | 7.57 | 7.57 | 7.57 | 276,623 |
Oct 22, 2024 | 7.65 | 7.68 | 7.62 | 7.63 | 7.63 | 419,557 |
Oct 21, 2024 | 7.78 | 7.82 | 7.68 | 7.68 | 7.68 | 104,636 |
Oct 18, 2024 | 7.77 | 7.82 | 7.75 | 7.78 | 7.78 | 350,403 |
Oct 17, 2024 | 7.79 | 7.84 | 7.76 | 7.77 | 7.77 | 428,726 |
Oct 16, 2024 | 7.73 | 7.80 | 7.72 | 7.79 | 7.79 | 359,807 |
Oct 15, 2024 | 7.73 | 7.78 | 7.73 | 7.77 | 7.77 | 247,288 |
Oct 14, 2024 | 7.72 | 7.73 | 7.69 | 7.73 | 7.73 | 433,682 |
Oct 11, 2024 | 7.61 | 7.71 | 7.60 | 7.71 | 7.71 | 298,294 |
Oct 10, 2024 | 7.63 | 7.65 | 7.57 | 7.61 | 7.61 | 142,250 |
Oct 9, 2024 | 7.61 | 7.67 | 7.59 | 7.66 | 7.66 | 126,294 |
Oct 8, 2024 | 7.61 | 7.64 | 7.59 | 7.62 | 7.62 | 42,425 |
Oct 7, 2024 | 7.70 | 7.71 | 7.63 | 7.64 | 7.64 | 328,178 |
Oct 4, 2024 | 7.61 | 7.71 | 7.61 | 7.66 | 7.66 | 216,645 |
Oct 3, 2024 | 7.65 | 7.65 | 7.59 | 7.61 | 7.61 | 314,281 |
Oct 2, 2024 | 7.66 | 7.69 | 7.63 | 7.68 | 7.68 | 236,517 |
Oct 1, 2024 | 7.81 | 7.81 | 7.64 | 7.66 | 7.66 | 194,843 |
Sep 30, 2024 | 7.80 | 7.80 | 7.71 | 7.75 | 7.75 | 113,491 |
Sep 27, 2024 | 7.73 | 7.80 | 7.72 | 7.80 | 7.80 | 257,771 |
Sep 26, 2024 | 7.72 | 7.78 | 7.72 | 7.75 | 7.75 | 723,170 |
Sep 25, 2024 | 7.69 | 7.73 | 7.67 | 7.69 | 7.69 | 1,203,283 |
Sep 24, 2024 | 7.73 | 7.73 | 7.69 | 7.71 | 7.71 | 134,114 |
Sep 23, 2024 | 7.72 | 7.72 | 7.67 | 7.69 | 7.69 | 190,399 |
Sep 20, 2024 | 7.74 | 7.74 | 7.67 | 7.68 | 7.68 | 883,558 |
Sep 19, 2024 | 7.71 | 7.79 | 7.70 | 7.74 | 7.74 | 1,666,833 |
Sep 18, 2024 | 7.61 | 7.65 | 7.59 | 7.59 | 7.59 | 104,406 |
Sep 17, 2024 | 7.57 | 7.65 | 7.57 | 7.65 | 7.65 | 361,817 |
Sep 16, 2024 | 7.59 | 7.59 | 7.54 | 7.54 | 7.54 | 136,707 |
Sep 13, 2024 | 7.44 | 7.54 | 7.44 | 7.53 | 7.53 | 113,797 |
Sep 12, 2024 | 7.37 | 7.42 | 7.34 | 7.39 | 7.39 | 113,322 |
Sep 11, 2024 | 7.29 | 7.32 | 7.20 | 7.24 | 7.24 | 109,546 |
Sep 10, 2024 | 7.29 | 7.35 | 7.27 | 7.30 | 7.30 | 153,104 |
Sep 9, 2024 | 7.31 | 7.35 | 7.30 | 7.33 | 7.33 | 159,764 |
Sep 6, 2024 | 7.44 | 7.44 | 7.29 | 7.29 | 7.29 | 435,630 |
Sep 5, 2024 | 7.41 | 7.47 | 7.38 | 7.40 | 7.40 | 155,963 |
Sep 4, 2024 | 7.39 | 7.51 | 7.39 | 7.45 | 7.45 | 223,408 |
Sep 3, 2024 | 7.60 | 7.61 | 7.47 | 7.49 | 7.49 | 578,053 |
Sep 2, 2024 | 7.60 | 7.61 | 7.57 | 7.60 | 7.60 | 127,348 |
Aug 30, 2024 | 7.60 | 7.62 | 7.57 | 7.57 | 7.57 | 404,517 |
Aug 29, 2024 | 7.58 | 7.61 | 7.55 | 7.60 | 7.60 | 545,569 |
Aug 28, 2024 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | 145,420 |
Aug 27, 2024 | 7.62 | 7.64 | 7.57 | 7.58 | 7.58 | 545,670 |
Aug 23, 2024 | 7.48 | 7.63 | 7.48 | 7.63 | 7.63 | 157,209 |
Aug 22, 2024 | 7.50 | 7.52 | 7.47 | 7.47 | 7.47 | 666,110 |
Aug 21, 2024 | 7.42 | 7.47 | 7.42 | 7.46 | 7.46 | 203,484 |
Aug 20, 2024 | 7.48 | 7.49 | 7.40 | 7.41 | 7.41 | 320,511 |
Aug 19, 2024 | 7.33 | 7.44 | 7.33 | 7.44 | 7.44 | 231,383 |
Aug 16, 2024 | 7.39 | 7.39 | 7.33 | 7.35 | 7.35 | 526,022 |
Aug 15, 2024 | 7.24 | 7.37 | 7.22 | 7.36 | 7.36 | 504,135 |
Aug 14, 2024 | 7.23 | 7.43 | 7.20 | 7.22 | 7.22 | 456,600 |
Aug 13, 2024 | 7.16 | 7.19 | 7.11 | 7.17 | 7.17 | 460,710 |
Aug 12, 2024 | 7.15 | 7.17 | 7.12 | 7.12 | 7.12 | 189,501 |
Aug 9, 2024 | 7.15 | 7.19 | 7.11 | 7.14 | 7.14 | 309,545 |
Aug 8, 2024 | 7.05 | 7.12 | 6.98 | 7.11 | 7.11 | 155,216 |
Aug 7, 2024 | 7.09 | 7.16 | 7.09 | 7.12 | 7.12 | 169,745 |
Aug 6, 2024 | 7.05 | 7.08 | 6.95 | 7.01 | 7.01 | 208,113 |
Aug 5, 2024 | 6.94 | 7.00 | 6.80 | 6.98 | 6.98 | 873,507 |
Aug 2, 2024 | 7.32 | 7.32 | 7.11 | 7.12 | 7.12 | 2,384,110 |
Aug 1, 2024 | 7.61 | 7.61 | 7.39 | 7.39 | 7.39 | 681,498 |
Jul 31, 2024 | 7.57 | 7.60 | 7.55 | 7.59 | 7.59 | 219,795 |
Jul 30, 2024 | 7.49 | 7.60 | 7.48 | 7.49 | 7.49 | 205,766 |
Jul 29, 2024 | 7.55 | 7.56 | 7.47 | 7.47 | 7.47 | 339,635 |
Jul 26, 2024 | 7.44 | 7.55 | 7.44 | 7.47 | 7.47 | 403,739 |
Jul 25, 2024 | 7.37 | 7.44 | 7.33 | 7.43 | 7.43 | 694,319 |
Jul 24, 2024 | 7.47 | 7.54 | 7.44 | 7.47 | 7.47 | 454,635 |
Jul 23, 2024 | 7.48 | 7.51 | 7.44 | 7.50 | 7.50 | 420,754 |
Jul 22, 2024 | 7.41 | 7.45 | 7.39 | 7.42 | 7.42 | 331,471 |
Jul 19, 2024 | 7.46 | 7.46 | 7.38 | 7.39 | 7.39 | 87,532 |
Jul 18, 2024 | 7.56 | 7.59 | 7.51 | 7.51 | 7.51 | 387,978 |
Jul 17, 2024 | 7.57 | 7.61 | 7.54 | 7.57 | 7.57 | 880,223 |
Jul 16, 2024 | 7.43 | 7.57 | 7.43 | 7.53 | 7.53 | 1,414,229 |
Jul 15, 2024 | 7.42 | 7.46 | 7.40 | 7.45 | 7.45 | 501,437 |
Jul 12, 2024 | 7.36 | 7.43 | 7.35 | 7.42 | 7.42 | 256,599 |
Jul 11, 2024 | 7.16 | 7.32 | 7.15 | 7.31 | 7.31 | 405,192 |
Jul 10, 2024 | 7.09 | 7.13 | 7.09 | 7.12 | 7.12 | 131,960 |
Jul 9, 2024 | 7.13 | 7.14 | 7.07 | 7.08 | 7.08 | 110,366 |
Jul 8, 2024 | 7.09 | 7.16 | 7.07 | 7.12 | 7.12 | 320,002 |
Jul 5, 2024 | 7.13 | 7.15 | 7.08 | 7.10 | 7.10 | 122,849 |
Jul 4, 2024 | 7.11 | 7.13 | 7.10 | 7.13 | 7.13 | 273,395 |
Jul 3, 2024 | 7.08 | 7.13 | 7.07 | 7.11 | 7.11 | 374,033 |
Jul 2, 2024 | 7.03 | 7.06 | 7.01 | 7.05 | 7.05 | 25,910 |
Jul 1, 2024 | 7.12 | 7.14 | 7.04 | 7.05 | 7.05 | 822,817 |
Jun 28, 2024 | 7.08 | 7.11 | 7.07 | 7.09 | 7.09 | 323,402 |
Jun 27, 2024 | 7.04 | 7.06 | 7.03 | 7.04 | 7.04 | 260,092 |
Jun 26, 2024 | 7.06 | 7.08 | 7.01 | 7.01 | 7.01 | 275,909 |
Jun 25, 2024 | 7.12 | 7.12 | 7.05 | 7.05 | 7.05 | 447,877 |
Jun 24, 2024 | 7.05 | 7.13 | 7.04 | 7.12 | 7.12 | 406,160 |
Jun 21, 2024 | 7.05 | 7.06 | 7.00 | 7.02 | 7.02 | 272,212 |
Jun 20, 2024 | 7.07 | 7.08 | 7.04 | 7.07 | 7.07 | 1,347,036 |
Jun 19, 2024 | 7.07 | 7.10 | 7.04 | 7.05 | 7.05 | 638,047 |
Jun 18, 2024 | 7.07 | 7.07 | 7.03 | 7.07 | 7.07 | 210,387 |
Jun 17, 2024 | 7.05 | 7.05 | 6.98 | 7.00 | 7.00 | 44,210 |
Jun 14, 2024 | 7.09 | 7.09 | 6.98 | 7.00 | 7.00 | 67,056 |
Jun 13, 2024 | 7.15 | 7.18 | 7.08 | 7.08 | 7.08 | 169,698 |
Jun 12, 2024 | 7.09 | 7.26 | 7.08 | 7.24 | 7.24 | 167,494 |
Jun 11, 2024 | 7.11 | 7.17 | 7.05 | 7.06 | 7.06 | 38,890 |
Jun 10, 2024 | 7.07 | 7.11 | 7.06 | 7.10 | 7.10 | 71,336 |
Jun 7, 2024 | 7.21 | 7.35 | 7.10 | 7.11 | 7.11 | 1,844,478 |
Jun 6, 2024 | 7.21 | 7.24 | 7.18 | 7.19 | 7.19 | 91,678 |
Jun 5, 2024 | 7.16 | 7.19 | 7.14 | 7.19 | 7.19 | 70,149 |
Jun 4, 2024 | 7.21 | 7.26 | 7.15 | 7.15 | 7.15 | 395,030 |
Jun 3, 2024 | 7.27 | 7.30 | 7.22 | 7.24 | 7.24 | 324,721 |
May 31, 2024 | 7.20 | 7.24 | 7.17 | 7.17 | 7.17 | 14,176,408 |
May 30, 2024 | 7.11 | 7.20 | 7.10 | 7.20 | 7.20 | 42,554 |
May 29, 2024 | 7.19 | 7.19 | 7.11 | 7.12 | 7.12 | 580,303 |
May 28, 2024 | 7.24 | 7.28 | 7.23 | 7.24 | 7.24 | 283,396 |
May 24, 2024 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 123,442 |
May 23, 2024 | 7.26 | 7.27 | 7.18 | 7.20 | 7.20 | 145,246 |
May 22, 2024 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | 73,874 |
May 21, 2024 | 7.30 | 7.32 | 7.27 | 7.30 | 7.30 | 97,888 |
May 20, 2024 | 7.33 | 7.33 | 7.29 | 7.32 | 7.32 | 28,949 |
May 17, 2024 | 7.29 | 7.29 | 7.27 | 7.28 | 7.28 | 65,486 |
May 16, 2024 | 7.38 | 7.38 | 7.30 | 7.31 | 7.31 | 114,211 |
May 15, 2024 | 7.27 | 7.36 | 7.27 | 7.32 | 7.32 | 150,088 |
May 14, 2024 | 7.20 | 7.28 | 7.19 | 7.26 | 7.26 | 583,737 |
May 13, 2024 | 7.19 | 7.25 | 7.19 | 7.22 | 7.22 | 770,604 |
May 10, 2024 | 7.22 | 7.25 | 7.19 | 7.20 | 7.20 | 29,353 |
May 9, 2024 | 7.13 | 7.19 | 7.12 | 7.19 | 7.19 | 56,761 |
May 8, 2024 | 7.16 | 7.16 | 7.11 | 7.14 | 7.14 | 348,636 |
May 7, 2024 | 7.14 | 7.19 | 7.13 | 7.19 | 7.19 | 249,408 |
May 3, 2024 | 7.03 | 7.14 | 7.01 | 7.08 | 7.08 | 56,824 |
May 2, 2024 | 6.97 | 7.03 | 6.94 | 6.97 | 6.97 | 132,427 |
May 1, 2024 | 6.90 | 6.93 | 6.86 | 6.89 | 6.89 | 30,830 |
Apr 30, 2024 | 7.01 | 7.02 | 6.95 | 6.95 | 6.95 | 408,402 |
Apr 29, 2024 | 6.99 | 7.02 | 6.98 | 7.02 | 7.02 | 219,775 |
Apr 26, 2024 | 6.92 | 7.03 | 6.91 | 6.95 | 6.95 | 141,857 |
Apr 25, 2024 | 6.96 | 6.98 | 6.84 | 6.88 | 6.88 | 211,493 |
Apr 24, 2024 | 6.99 | 6.99 | 6.94 | 6.94 | 6.94 | 419,136 |
Apr 23, 2024 | 6.89 | 7.00 | 6.88 | 7.00 | 7.00 | 392,451 |
Apr 22, 2024 | 6.86 | 6.88 | 6.83 | 6.84 | 6.84 | 614,620 |
Apr 19, 2024 | 6.79 | 6.85 | 6.77 | 6.83 | 6.83 | 971,447 |
Apr 18, 2024 | 6.85 | 6.93 | 6.82 | 6.88 | 6.88 | 163,057 |
Apr 17, 2024 | 6.86 | 6.91 | 6.84 | 6.84 | 6.84 | 264,398 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%