Unlock stock picks and a broker-level newsfeed that powers Wall Street.
LSE - Delayed Quote GBp
Invesco Health Care S&P US Select Sector UCITS ETF (XLVP.L)
50,211.00
-2,121.50
(-4.05%)
As of 9:19:51 AM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 50,042.00 | 50,211.00 | 49,397.00 | 50,211.00 | 50,211.00 | 143 |
| Apr 4, 2025 | 52,892.00 | 53,538.00 | 52,278.98 | 52,332.50 | 52,332.50 | 155 |
| Apr 3, 2025 | 52,840.00 | 53,429.00 | 52,591.71 | 53,429.00 | 53,429.00 | 647 |
| Apr 2, 2025 | 53,960.00 | 54,260.00 | 53,704.91 | 54,120.50 | 54,120.50 | 28 |
| Mar 31, 2025 | 54,229.00 | 54,804.00 | 54,111.00 | 54,804.00 | 54,804.00 | 583 |
| Mar 28, 2025 | 54,570.00 | 54,635.71 | 54,460.32 | 54,566.50 | 54,566.50 | 46 |
| Mar 27, 2025 | 54,650.00 | 54,734.49 | 54,572.36 | 54,520.00 | 54,520.00 | 7 |
| Mar 26, 2025 | 54,703.00 | 55,123.00 | 54,700.00 | 54,741.00 | 54,741.00 | 39 |
| Mar 25, 2025 | 55,533.00 | 55,558.69 | 54,831.00 | 54,831.00 | 54,831.00 | 88 |
| Mar 24, 2025 | 55,205.00 | 55,413.00 | 54,960.00 | 55,527.50 | 55,527.50 | 231 |
| Mar 21, 2025 | 55,135.00 | 55,196.39 | 54,771.17 | 55,135.00 | 55,135.00 | 80 |
| Mar 20, 2025 | 55,220.00 | 55,294.00 | 54,828.00 | 55,118.00 | 55,118.00 | 97 |
| Mar 19, 2025 | 54,980.45 | 55,069.00 | 54,819.85 | 54,903.50 | 54,903.50 | 30 |
| Mar 18, 2025 | 54,668.80 | 55,059.00 | 54,668.80 | 54,744.00 | 54,744.00 | 42 |
| Mar 17, 2025 | 54,191.00 | 54,710.00 | 54,021.00 | 54,689.00 | 54,689.00 | 29 |
| Mar 14, 2025 | 54,250.00 | 54,382.00 | 54,114.00 | 54,353.00 | 54,353.00 | 13 |
| Mar 13, 2025 | 53,980.00 | 54,259.00 | 53,980.00 | 54,067.00 | 54,067.00 | 62 |
| Mar 12, 2025 | 54,834.00 | 55,116.00 | 54,217.00 | 54,279.00 | 54,279.00 | 202 |
| Mar 11, 2025 | 55,537.00 | 55,652.78 | 54,722.00 | 54,722.00 | 54,722.00 | 319 |
| Mar 10, 2025 | 55,627.00 | 56,356.13 | 55,609.00 | 56,326.00 | 56,326.00 | 97 |
| Mar 7, 2025 | 56,173.00 | 56,281.95 | 56,007.00 | 56,007.00 | 56,007.00 | 568 |
| Mar 6, 2025 | 56,180.00 | 56,337.00 | 55,822.37 | 56,213.00 | 56,213.00 | 250 |
| Mar 5, 2025 | 56,150.00 | 56,445.28 | 55,999.43 | 56,039.00 | 56,039.00 | 148 |
| Mar 4, 2025 | 56,823.00 | 57,241.01 | 56,817.00 | 56,904.50 | 56,904.50 | 485 |
| Mar 3, 2025 | 57,362.00 | 57,548.16 | 56,938.27 | 57,288.00 | 57,288.00 | 149 |
| Feb 28, 2025 | 57,084.00 | 57,085.00 | 56,786.00 | 56,786.00 | 56,786.00 | 167 |
| Feb 27, 2025 | 56,922.00 | 57,154.00 | 56,791.40 | 57,156.00 | 57,156.00 | 48 |
| Feb 26, 2025 | 57,263.00 | 57,315.00 | 56,385.97 | 56,845.00 | 56,845.00 | 22 |
| Feb 25, 2025 | 57,034.00 | 57,066.00 | 56,804.51 | 56,945.50 | 56,945.50 | 1,327 |
| Feb 24, 2025 | 56,474.00 | 56,834.00 | 56,416.27 | 56,817.00 | 56,817.00 | 222 |
| Feb 21, 2025 | 56,690.00 | 56,690.00 | 55,902.80 | 56,440.00 | 56,440.00 | 1,094 |
| Feb 20, 2025 | 56,299.13 | 56,653.74 | 56,282.80 | 56,611.00 | 56,611.00 | 31 |
| Feb 19, 2025 | 55,752.00 | 56,322.00 | 55,464.00 | 56,322.00 | 56,322.00 | 23 |
| Feb 18, 2025 | 55,891.00 | 56,007.98 | 55,682.00 | 55,664.00 | 55,664.00 | 53 |
| Feb 17, 2025 | 55,772.38 | 56,015.61 | 55,772.38 | 55,958.50 | 55,958.50 | 67 |
| Feb 14, 2025 | 56,630.00 | 56,630.00 | 56,301.00 | 56,301.00 | 56,301.00 | 93 |
| Feb 13, 2025 | 56,687.00 | 56,837.80 | 56,658.74 | 56,696.00 | 56,696.00 | 37 |
| Feb 12, 2025 | 57,185.00 | 57,394.00 | 56,992.00 | 56,983.00 | 56,983.00 | 26 |
| Feb 11, 2025 | 57,726.45 | 57,726.45 | 57,158.88 | 57,110.00 | 57,110.00 | 24 |
| Feb 10, 2025 | 57,616.00 | 57,618.00 | 57,195.24 | 57,209.00 | 57,209.00 | 236 |
| Feb 7, 2025 | 57,562.00 | 57,600.00 | 57,475.71 | 57,579.00 | 57,579.00 | 174 |
| Feb 6, 2025 | 58,085.00 | 58,527.34 | 57,830.00 | 57,834.00 | 57,834.00 | 319 |
| Feb 5, 2025 | 57,179.00 | 57,448.17 | 57,129.31 | 57,389.00 | 57,389.00 | 1,205 |
| Feb 4, 2025 | 56,900.00 | 57,847.01 | 56,900.00 | 57,141.00 | 57,141.00 | 292 |
| Feb 3, 2025 | 57,574.28 | 57,574.28 | 57,513.06 | 57,829.00 | 57,829.00 | 69 |
| Jan 31, 2025 | 57,752.00 | 58,096.60 | 57,752.00 | 57,903.00 | 57,903.00 | 39 |
| Jan 30, 2025 | 57,185.74 | 57,223.92 | 57,014.00 | 57,299.50 | 57,299.50 | 179 |
| Jan 29, 2025 | 57,184.00 | 57,645.57 | 57,035.39 | 57,201.00 | 57,201.00 | 18 |
| Jan 28, 2025 | 57,534.00 | 57,685.67 | 57,343.00 | 57,343.00 | 57,343.00 | 138 |
| Jan 27, 2025 | 56,453.00 | 57,165.00 | 55,987.00 | 57,165.00 | 57,165.00 | 151 |
| Jan 24, 2025 | 56,148.00 | 56,238.41 | 56,148.00 | 56,148.00 | 56,148.00 | 205 |
| Jan 23, 2025 | 56,200.00 | 56,442.00 | 56,200.00 | 56,392.00 | 56,392.00 | 972 |
| Jan 22, 2025 | 56,231.00 | 56,439.00 | 55,686.90 | 56,253.00 | 56,253.00 | 1,563 |
| Jan 21, 2025 | 56,092.00 | 56,173.50 | 55,908.46 | 55,942.00 | 55,942.00 | 23 |
| Jan 20, 2025 | 55,377.00 | 55,964.92 | 55,354.45 | 55,428.00 | 55,428.00 | 668 |
| Jan 17, 2025 | 56,279.97 | 56,332.64 | 56,169.01 | 56,186.00 | 56,186.00 | 97 |
| Jan 16, 2025 | 55,661.00 | 56,029.00 | 55,661.00 | 55,977.50 | 55,977.50 | 111 |
| Jan 15, 2025 | 55,563.00 | 55,890.94 | 55,563.00 | 55,626.00 | 55,626.00 | 329 |
| Jan 14, 2025 | 56,500.00 | 56,541.00 | 55,681.00 | 55,652.00 | 55,652.00 | 121 |
| Jan 13, 2025 | 56,300.00 | 56,300.00 | 55,756.28 | 56,244.00 | 56,244.00 | 113 |
| Jan 10, 2025 | 55,789.00 | 55,789.00 | 55,472.80 | 55,876.00 | 55,876.00 | 52 |
| Jan 9, 2025 | 55,465.00 | 55,571.88 | 55,388.50 | 55,465.00 | 55,465.00 | 148 |
| Jan 8, 2025 | 54,518.00 | 55,077.00 | 54,445.35 | 55,196.00 | 55,196.00 | 68 |
| Jan 7, 2025 | 53,523.00 | 53,862.90 | 53,523.00 | 54,423.50 | 54,423.50 | 13 |
| Jan 6, 2025 | 54,230.00 | 54,619.72 | 54,003.51 | 54,162.50 | 54,162.50 | 91 |
| Jan 3, 2025 | 53,886.60 | 54,200.35 | 53,886.60 | 54,266.50 | 54,266.50 | 11 |
| Jan 2, 2025 | 54,016.00 | 54,374.00 | 53,676.00 | 54,264.00 | 54,264.00 | 514 |
| Dec 31, 2024 | 53,297.00 | 53,297.00 | 53,297.00 | 53,306.50 | 53,306.50 | 1 |
| Dec 30, 2024 | 53,790.85 | 53,790.85 | 52,994.20 | 53,342.50 | 53,342.50 | 110 |
| Dec 27, 2024 | 54,074.00 | 54,182.75 | 53,637.00 | 53,739.00 | 53,739.00 | 46 |
| Dec 24, 2024 | 53,707.51 | 53,707.51 | 53,707.51 | 53,862.50 | 53,862.50 | 2 |
| Dec 23, 2024 | 53,400.00 | 53,436.00 | 53,221.00 | 53,308.00 | 53,308.00 | 122 |
| Dec 20, 2024 | 52,514.00 | 53,429.16 | 52,514.00 | 53,370.00 | 53,370.00 | 1,464 |
| Dec 19, 2024 | 52,683.22 | 52,731.00 | 52,598.61 | 52,518.00 | 52,518.00 | 8 |
| Dec 18, 2024 | 53,193.00 | 53,195.07 | 53,002.95 | 53,228.50 | 53,228.50 | 203 |
| Dec 17, 2024 | 53,095.00 | 53,193.00 | 52,818.00 | 52,973.00 | 52,973.00 | 507 |
| Dec 16, 2024 | 54,022.00 | 54,209.12 | 53,877.00 | 53,763.50 | 53,763.50 | 387 |
| Dec 13, 2024 | 54,089.00 | 54,230.77 | 53,734.00 | 54,147.50 | 54,147.50 | 684 |
| Dec 12, 2024 | 54,032.67 | 54,309.22 | 53,972.00 | 54,156.00 | 54,156.00 | 16 |
| Dec 11, 2024 | 54,016.00 | 54,777.67 | 53,932.51 | 54,002.00 | 54,002.00 | 216 |
| Dec 10, 2024 | 54,986.84 | 55,084.37 | 54,738.49 | 54,805.00 | 54,805.00 | 27 |
| Dec 9, 2024 | 54,930.00 | 54,930.00 | 54,591.67 | 54,802.00 | 54,802.00 | 102 |
| Dec 6, 2024 | 54,804.00 | 55,146.23 | 54,804.00 | 54,920.50 | 54,920.50 | 119 |
| Dec 5, 2024 | 55,333.00 | 55,940.42 | 55,233.00 | 55,233.00 | 55,233.00 | 78 |
| Dec 4, 2024 | 56,063.00 | 56,170.55 | 55,901.00 | 56,123.00 | 56,123.00 | 93 |
| Dec 3, 2024 | 56,262.00 | 56,405.00 | 56,152.32 | 56,365.00 | 56,365.00 | 91 |
| Dec 2, 2024 | 56,198.00 | 56,351.00 | 56,100.68 | 56,227.00 | 56,227.00 | 333 |
| Nov 29, 2024 | 56,159.00 | 56,176.44 | 56,090.73 | 56,193.00 | 56,193.00 | 117 |
| Nov 28, 2024 | 56,264.00 | 56,279.00 | 56,089.81 | 56,161.50 | 56,161.50 | 60 |
| Nov 27, 2024 | 56,300.23 | 56,303.60 | 56,007.82 | 56,388.00 | 56,388.00 | 97 |
| Nov 26, 2024 | 56,040.00 | 56,385.00 | 55,831.04 | 56,136.00 | 56,136.00 | 154 |
| Nov 25, 2024 | 55,971.00 | 56,005.46 | 55,849.00 | 55,971.00 | 55,971.00 | 55 |
| Nov 22, 2024 | 55,596.00 | 55,903.00 | 55,480.02 | 55,795.50 | 55,795.50 | 63 |
| Nov 21, 2024 | 54,815.00 | 54,972.12 | 54,661.05 | 55,050.50 | 55,050.50 | 34 |
| Nov 20, 2024 | 53,955.00 | 54,529.00 | 53,955.00 | 54,321.00 | 54,321.00 | 343 |
| Nov 19, 2024 | 54,302.45 | 54,302.45 | 53,789.33 | 54,015.50 | 54,015.50 | 266 |
| Nov 18, 2024 | 54,315.00 | 54,316.54 | 53,939.99 | 54,304.00 | 54,304.00 | 62 |
| Nov 15, 2024 | 55,000.00 | 55,175.41 | 54,337.50 | 54,490.50 | 54,490.50 | 168 |
| Nov 14, 2024 | 55,810.97 | 56,267.09 | 55,451.88 | 55,613.00 | 55,613.00 | 24 |
| Nov 13, 2024 | 55,975.00 | 56,035.00 | 55,896.00 | 56,080.50 | 56,080.50 | 113 |
| Nov 12, 2024 | 56,450.00 | 56,473.14 | 56,302.80 | 56,229.00 | 56,229.00 | 206 |
| Nov 11, 2024 | 56,346.00 | 56,609.00 | 56,155.42 | 56,497.50 | 56,497.50 | 543 |
| Nov 8, 2024 | 55,866.02 | 56,238.60 | 55,866.02 | 56,341.00 | 56,341.00 | 18 |
| Nov 7, 2024 | 55,444.00 | 55,785.00 | 55,333.40 | 55,444.00 | 55,444.00 | 174 |
| Nov 6, 2024 | 55,810.00 | 56,927.00 | 55,705.62 | 55,672.00 | 55,672.00 | 124 |
| Nov 5, 2024 | 54,776.80 | 54,802.00 | 54,373.88 | 54,790.50 | 54,790.50 | 58 |
| Nov 4, 2024 | 55,027.25 | 55,130.79 | 54,952.30 | 54,999.00 | 54,999.00 | 31 |
| Nov 1, 2024 | 55,258.60 | 55,432.00 | 55,243.08 | 55,410.00 | 55,410.00 | 14 |
| Oct 31, 2024 | 55,637.00 | 55,637.00 | 55,147.27 | 55,631.50 | 55,631.50 | 156 |
| Oct 30, 2024 | 55,445.00 | 55,445.00 | 54,517.00 | 54,968.00 | 54,968.00 | 2,670 |
| Oct 29, 2024 | 55,603.00 | 55,651.63 | 55,544.65 | 55,406.00 | 55,406.00 | 44 |
| Oct 28, 2024 | 55,647.00 | 55,951.00 | 55,483.39 | 55,547.50 | 55,547.50 | 122 |
| Oct 25, 2024 | 55,746.00 | 55,920.98 | 55,746.00 | 55,739.00 | 55,739.00 | 268 |
| Oct 24, 2024 | 56,378.10 | 56,378.10 | 56,181.18 | 56,093.50 | 56,093.50 | 131 |
| Oct 23, 2024 | 56,240.00 | 56,587.39 | 56,114.64 | 56,018.50 | 56,018.50 | 71 |
| Oct 22, 2024 | 56,341.00 | 56,528.00 | 56,050.78 | 56,324.00 | 56,324.00 | 150 |
| Oct 21, 2024 | 56,722.00 | 56,863.83 | 56,686.00 | 56,495.00 | 56,495.00 | 33 |
| Oct 18, 2024 | 56,675.00 | 56,736.96 | 56,655.00 | 56,683.50 | 56,683.50 | 43 |
| Oct 17, 2024 | 57,123.00 | 57,123.00 | 56,869.64 | 56,826.00 | 56,826.00 | 53 |
| Oct 16, 2024 | 56,815.00 | 57,253.00 | 56,787.55 | 57,058.00 | 57,058.00 | 268 |
| Oct 15, 2024 | 57,574.00 | 57,576.00 | 56,689.00 | 56,944.00 | 56,944.00 | 289 |
| Oct 14, 2024 | 57,160.00 | 57,367.03 | 56,959.52 | 57,328.00 | 57,328.00 | 58 |
| Oct 11, 2024 | 56,687.03 | 56,983.93 | 56,687.03 | 56,943.00 | 56,943.00 | 17 |
| Oct 10, 2024 | 56,909.74 | 56,909.74 | 56,770.60 | 56,790.00 | 56,790.00 | 26 |
| Oct 9, 2024 | 56,545.00 | 56,545.00 | 56,011.18 | 56,545.00 | 56,545.00 | 43 |
| Oct 8, 2024 | 55,902.00 | 56,065.56 | 55,880.05 | 56,132.00 | 56,132.00 | 61 |
| Oct 7, 2024 | 56,130.89 | 56,223.22 | 55,891.46 | 56,159.50 | 56,159.50 | 195 |
| Oct 4, 2024 | 55,897.00 | 56,174.65 | 55,773.88 | 55,843.00 | 55,843.00 | 45 |
| Oct 3, 2024 | 56,450.00 | 56,450.00 | 56,130.27 | 56,098.50 | 56,098.50 | 45 |
| Oct 2, 2024 | 55,893.89 | 55,974.51 | 55,704.40 | 55,973.50 | 55,973.50 | 97 |
| Oct 1, 2024 | 55,946.00 | 56,062.79 | 55,742.27 | 56,033.00 | 56,033.00 | 248 |
| Sep 30, 2024 | 55,202.00 | 55,569.00 | 55,202.00 | 55,343.00 | 55,343.00 | 57 |
| Sep 27, 2024 | 55,400.00 | 55,710.60 | 55,365.72 | 55,715.00 | 55,715.00 | 31 |
| Sep 26, 2024 | 55,616.00 | 55,641.38 | 55,237.00 | 55,237.00 | 55,237.00 | 154 |
| Sep 25, 2024 | 55,986.00 | 56,011.00 | 55,241.03 | 55,527.50 | 55,527.50 | 9 |
| Sep 24, 2024 | 56,110.00 | 56,110.00 | 55,667.51 | 55,878.00 | 55,878.00 | 101 |
| Sep 23, 2024 | 56,144.00 | 56,461.00 | 56,039.47 | 56,133.00 | 56,133.00 | 283 |
| Sep 20, 2024 | 56,490.00 | 56,719.87 | 56,490.00 | 56,469.00 | 56,469.00 | 42 |
| Sep 19, 2024 | 56,993.00 | 56,993.00 | 56,634.00 | 56,634.00 | 56,634.00 | 69 |
| Sep 18, 2024 | 56,918.21 | 56,918.21 | 56,645.25 | 56,860.50 | 56,860.50 | 39 |
| Sep 17, 2024 | 57,411.00 | 57,561.82 | 57,127.00 | 57,411.00 | 57,411.00 | 22 |
| Sep 16, 2024 | 57,245.00 | 57,423.00 | 57,245.00 | 57,338.00 | 57,338.00 | 110 |
| Sep 13, 2024 | 57,430.00 | 57,608.68 | 57,265.00 | 57,439.00 | 57,439.00 | 56 |
| Sep 12, 2024 | 57,000.00 | 57,512.41 | 56,960.39 | 57,051.00 | 57,051.00 | 11 |
| Sep 11, 2024 | 57,080.00 | 57,529.87 | 56,856.59 | 56,951.50 | 56,951.50 | 59 |
| Sep 10, 2024 | 57,265.00 | 57,423.49 | 57,225.64 | 57,510.50 | 57,510.50 | 23 |
| Sep 9, 2024 | 56,755.00 | 57,167.00 | 56,736.00 | 57,167.00 | 57,167.00 | 107 |
| Sep 6, 2024 | 56,659.00 | 56,862.00 | 56,413.77 | 56,538.00 | 56,538.00 | 575 |
| Sep 5, 2024 | 57,398.00 | 57,667.00 | 56,477.40 | 56,530.00 | 56,530.00 | 1,115 |
| Sep 4, 2024 | 57,717.00 | 57,858.00 | 57,509.00 | 57,509.00 | 57,509.00 | 15 |
| Sep 3, 2024 | 57,854.00 | 58,135.41 | 57,647.00 | 58,107.00 | 58,107.00 | 405 |
| Sep 2, 2024 | 57,644.00 | 57,815.00 | 57,644.00 | 57,692.00 | 57,692.00 | 44 |
| Aug 30, 2024 | 57,497.00 | 57,508.46 | 57,086.49 | 57,307.00 | 57,307.00 | 16 |
| Aug 29, 2024 | 57,293.00 | 57,455.96 | 56,789.82 | 57,322.00 | 57,322.00 | 29 |
| Aug 28, 2024 | 56,869.00 | 57,144.00 | 56,701.00 | 57,103.00 | 57,103.00 | 33 |
| Aug 27, 2024 | 56,713.00 | 57,001.00 | 56,397.83 | 56,628.00 | 56,628.00 | 78 |
| Aug 23, 2024 | 56,727.00 | 57,118.95 | 56,727.00 | 56,727.00 | 56,727.00 | 18 |
| Aug 22, 2024 | 57,002.15 | 57,145.64 | 56,960.00 | 56,949.00 | 56,949.00 | 11 |
| Aug 21, 2024 | 57,369.00 | 57,458.00 | 56,959.47 | 57,124.00 | 57,124.00 | 49 |
| Aug 20, 2024 | 57,339.00 | 57,547.46 | 56,997.83 | 57,297.00 | 57,297.00 | 81 |
| Aug 19, 2024 | 57,185.00 | 57,195.12 | 56,883.14 | 57,227.00 | 57,227.00 | 146 |
| Aug 16, 2024 | 57,167.00 | 57,354.00 | 56,751.38 | 57,149.00 | 57,149.00 | 77 |
| Aug 15, 2024 | 57,111.00 | 57,182.84 | 56,995.00 | 57,167.00 | 57,167.00 | 1,135 |
| Aug 14, 2024 | 57,041.00 | 57,041.00 | 56,729.18 | 56,992.00 | 56,992.00 | 125 |
| Aug 13, 2024 | 56,663.00 | 56,663.00 | 56,454.00 | 56,663.00 | 56,663.00 | 13 |
| Aug 12, 2024 | 56,815.00 | 56,927.00 | 56,423.00 | 56,462.00 | 56,462.00 | 75 |
| Aug 9, 2024 | 56,719.00 | 56,813.94 | 56,527.80 | 56,650.00 | 56,650.00 | 111 |
| Aug 8, 2024 | 55,442.00 | 56,539.94 | 55,400.84 | 56,383.00 | 56,383.00 | 136 |
| Aug 7, 2024 | 55,866.00 | 56,251.00 | 55,760.00 | 55,990.00 | 55,990.00 | 63 |
| Aug 6, 2024 | 56,182.46 | 56,547.09 | 56,182.46 | 56,296.00 | 56,296.00 | 9 |
| Aug 5, 2024 | 56,366.00 | 57,484.06 | 55,467.82 | 55,792.00 | 55,792.00 | 491 |
| Aug 2, 2024 | 57,032.89 | 57,542.00 | 56,071.60 | 56,098.00 | 56,098.00 | 104 |
| Aug 1, 2024 | 56,453.05 | 56,984.93 | 56,453.05 | 56,822.00 | 56,822.00 | 57 |
| Jul 31, 2024 | 56,366.00 | 56,766.94 | 56,126.46 | 56,553.00 | 56,553.00 | 28 |
| Jul 30, 2024 | 56,722.00 | 56,722.00 | 56,376.64 | 56,290.00 | 56,290.00 | 174 |
| Jul 29, 2024 | 56,323.00 | 56,545.66 | 56,323.00 | 56,323.00 | 56,323.00 | 89 |
| Jul 26, 2024 | 56,006.00 | 56,586.08 | 55,815.00 | 56,473.00 | 56,473.00 | 443 |
| Jul 25, 2024 | 56,050.00 | 56,839.64 | 56,014.46 | 56,499.00 | 56,499.00 | 450 |
| Jul 24, 2024 | 55,641.00 | 55,654.14 | 55,336.45 | 55,641.00 | 55,641.00 | 275 |
| Jul 23, 2024 | 55,720.00 | 55,785.74 | 55,564.00 | 55,715.00 | 55,715.00 | 199 |
| Jul 22, 2024 | 55,293.00 | 55,624.00 | 55,293.00 | 55,473.00 | 55,473.00 | 34 |
| Jul 19, 2024 | 55,059.57 | 55,135.00 | 55,059.57 | 55,113.00 | 55,113.00 | 14 |
| Jul 18, 2024 | 55,859.00 | 55,859.00 | 55,432.00 | 55,441.50 | 55,441.50 | 24 |
| Jul 17, 2024 | 55,506.00 | 55,908.61 | 55,145.00 | 55,776.50 | 55,776.50 | 521 |
| Jul 16, 2024 | 55,677.00 | 55,776.00 | 55,677.00 | 55,677.00 | 55,677.00 | 19 |
| Jul 15, 2024 | 55,375.00 | 55,586.23 | 55,091.00 | 55,091.00 | 55,091.00 | 1,610 |
| Jul 12, 2024 | 55,111.34 | 55,148.29 | 55,048.00 | 55,246.00 | 55,246.00 | 56 |
| Jul 11, 2024 | 55,095.00 | 55,129.29 | 54,897.00 | 55,095.00 | 55,095.00 | 46 |
| Jul 10, 2024 | 54,705.84 | 54,727.00 | 54,619.00 | 54,639.50 | 54,639.50 | 31 |
| Jul 9, 2024 | 54,262.00 | 54,511.40 | 54,244.96 | 54,516.00 | 54,516.00 | 76 |
| Jul 8, 2024 | 54,336.57 | 54,444.74 | 54,336.57 | 54,304.00 | 54,304.00 | 35 |
| Jul 5, 2024 | 53,865.00 | 54,196.00 | 53,865.00 | 54,196.00 | 54,196.00 | 50 |
| Jul 4, 2024 | 54,332.43 | 54,406.00 | 54,332.43 | 54,276.50 | 54,276.50 | 25 |
| Jul 3, 2024 | 54,906.00 | 55,045.00 | 54,165.33 | 54,143.50 | 54,143.50 | 251 |
| Jul 2, 2024 | 55,020.00 | 55,366.14 | 54,741.46 | 54,940.00 | 54,940.00 | 1,535 |
| Jul 1, 2024 | 55,737.00 | 55,737.00 | 55,665.00 | 55,730.00 | 55,730.00 | 38 |
| Jun 28, 2024 | 56,009.00 | 56,009.00 | 55,720.91 | 55,959.00 | 55,959.00 | 40 |
| Jun 27, 2024 | 55,659.00 | 55,735.05 | 55,659.00 | 55,659.00 | 55,659.00 | 10 |
| Jun 26, 2024 | 55,867.06 | 55,947.89 | 55,790.00 | 55,926.00 | 55,926.00 | 65 |
| Jun 25, 2024 | 55,939.00 | 56,137.91 | 55,939.00 | 55,939.00 | 55,939.00 | 76 |
| Jun 24, 2024 | 55,879.00 | 56,095.00 | 55,879.00 | 56,095.00 | 56,095.00 | 15 |
| Jun 21, 2024 | 55,782.00 | 55,961.18 | 55,460.05 | 55,782.00 | 55,782.00 | 85 |
| Jun 20, 2024 | 55,372.00 | 55,372.00 | 55,136.17 | 55,445.00 | 55,445.00 | 61 |
| Jun 19, 2024 | 55,087.77 | 55,102.86 | 54,991.93 | 54,996.00 | 54,996.00 | 49 |
| Jun 18, 2024 | 55,302.00 | 55,343.00 | 55,127.99 | 55,343.00 | 55,343.00 | 130 |
| Jun 17, 2024 | 55,087.00 | 55,460.14 | 55,087.00 | 55,182.50 | 55,182.50 | 94 |
| Jun 14, 2024 | 55,273.00 | 55,273.00 | 54,968.30 | 55,273.00 | 55,273.00 | 375 |
| Jun 13, 2024 | 54,710.13 | 54,759.05 | 54,476.11 | 54,807.50 | 54,807.50 | 16 |
| Jun 12, 2024 | 55,655.00 | 55,655.00 | 54,650.80 | 54,787.50 | 54,787.50 | 16 |
| Jun 11, 2024 | 55,295.00 | 55,300.51 | 55,236.41 | 55,159.00 | 55,159.00 | 17 |
| Jun 10, 2024 | 55,125.00 | 55,455.28 | 55,125.00 | 55,125.00 | 55,125.00 | 100 |
| Jun 7, 2024 | 55,031.84 | 55,031.84 | 55,031.84 | 55,545.50 | 55,545.50 | 27 |
| Jun 6, 2024 | 54,823.81 | 55,090.65 | 54,815.89 | 55,056.50 | 55,056.50 | 48 |
| Jun 5, 2024 | 54,857.00 | 54,924.05 | 54,734.62 | 54,857.00 | 54,857.00 | 172 |
| Jun 4, 2024 | 54,420.00 | 54,642.43 | 54,420.00 | 54,473.50 | 54,473.50 | 376 |
| Jun 3, 2024 | 54,342.66 | 54,879.44 | 54,237.59 | 54,564.00 | 54,564.00 | 32 |
| May 31, 2024 | 53,720.16 | 53,785.67 | 53,406.09 | 53,942.00 | 53,942.00 | 19 |
| May 30, 2024 | 53,405.38 | 53,405.38 | 53,387.51 | 53,511.00 | 53,511.00 | 30 |
| May 29, 2024 | 53,575.00 | 53,916.00 | 53,380.54 | 53,575.00 | 53,575.00 | 87 |
| May 28, 2024 | 54,347.18 | 54,541.51 | 53,671.78 | 53,761.50 | 53,761.50 | 172 |
| May 24, 2024 | 54,884.02 | 54,911.08 | 54,786.30 | 54,754.50 | 54,754.50 | 3 |
| May 23, 2024 | 55,493.08 | 55,532.25 | 55,101.75 | 55,217.00 | 55,217.00 | 25 |
| May 22, 2024 | 55,039.42 | 55,227.66 | 55,039.42 | 55,373.00 | 55,373.00 | 14 |
| May 21, 2024 | 55,223.71 | 55,447.30 | 55,211.33 | 55,302.50 | 55,302.50 | 54 |
| May 20, 2024 | 55,385.92 | 55,453.09 | 55,243.60 | 55,408.00 | 55,408.00 | 97 |
| May 17, 2024 | 55,484.00 | 55,484.00 | 55,223.00 | 55,183.50 | 55,183.50 | 24 |
| May 16, 2024 | 55,565.00 | 55,659.75 | 55,433.00 | 55,513.00 | 55,513.00 | 271 |
| May 15, 2024 | 55,123.05 | 55,363.08 | 54,913.51 | 55,347.50 | 55,347.50 | 297 |
| May 14, 2024 | 54,830.00 | 55,110.68 | 54,788.00 | 54,788.00 | 54,788.00 | 355 |
| May 13, 2024 | 55,000.00 | 55,243.21 | 54,940.00 | 54,940.00 | 54,940.00 | 190 |
| May 10, 2024 | 55,212.00 | 55,264.49 | 55,108.00 | 55,212.00 | 55,212.00 | 79 |
| May 9, 2024 | 54,884.00 | 54,993.38 | 54,642.97 | 54,884.00 | 54,884.00 | 16 |
| May 8, 2024 | 54,715.00 | 55,013.13 | 54,715.00 | 54,715.00 | 54,715.00 | 73 |
| May 7, 2024 | 54,247.00 | 54,508.63 | 54,222.40 | 54,617.50 | 54,617.50 | 133 |
| May 3, 2024 | 54,068.00 | 54,080.19 | 53,773.39 | 53,879.00 | 53,879.00 | 230 |
| May 2, 2024 | 54,271.00 | 54,271.00 | 53,884.50 | 53,912.00 | 53,912.00 | 18 |
| May 1, 2024 | 54,335.57 | 54,335.60 | 53,753.10 | 54,095.50 | 54,095.50 | 136 |
| Apr 30, 2024 | 53,836.66 | 54,205.63 | 53,836.66 | 53,994.50 | 53,994.50 | 29 |
| Apr 29, 2024 | 53,926.00 | 54,113.61 | 53,758.88 | 53,872.00 | 53,872.00 | 103 |
| Apr 26, 2024 | 53,972.00 | 54,094.00 | 53,761.00 | 54,094.00 | 54,094.00 | 51 |
| Apr 25, 2024 | 54,148.00 | 54,300.00 | 53,640.51 | 53,798.50 | 53,798.50 | 77 |
| Apr 24, 2024 | 54,495.00 | 54,706.19 | 54,308.44 | 54,384.50 | 54,384.50 | 27 |
| Apr 23, 2024 | 54,373.00 | 54,689.79 | 54,373.00 | 54,625.50 | 54,625.50 | 404 |
| Apr 22, 2024 | 54,373.00 | 54,537.21 | 54,057.00 | 54,373.00 | 54,373.00 | 15 |
| Apr 19, 2024 | 53,525.00 | 53,777.00 | 53,383.46 | 53,777.00 | 53,777.00 | 45 |
| Apr 18, 2024 | 53,434.00 | 53,672.66 | 53,380.00 | 53,632.00 | 53,632.00 | 1,161 |
| Apr 17, 2024 | 53,713.00 | 53,713.00 | 53,659.38 | 53,510.00 | 53,510.00 | 1,156 |
| Apr 16, 2024 | 53,630.34 | 53,998.53 | 53,627.04 | 53,822.00 | 53,822.00 | 44 |
| Apr 15, 2024 | 53,841.00 | 54,206.65 | 53,742.18 | 54,139.00 | 54,139.00 | 97 |
| Apr 12, 2024 | 53,971.00 | 54,351.14 | 53,971.00 | 54,002.50 | 54,002.50 | 54 |
| Apr 11, 2024 | 54,157.00 | 54,475.78 | 54,157.00 | 54,157.00 | 54,157.00 | 47 |
| Apr 10, 2024 | 54,291.00 | 54,436.75 | 54,291.00 | 54,358.00 | 54,358.00 | 55 |
| Apr 9, 2024 | 54,298.71 | 54,313.00 | 54,044.37 | 54,165.00 | 54,165.00 | 102 |
| Apr 8, 2024 | 54,325.74 | 54,443.38 | 54,325.74 | 54,353.50 | 54,353.50 | 86 |
Related Tickers
ITB iShares U.S. Home Construction ETF
92.55
+1.97%
XHB SPDR S&P Homebuilders ETF
92.87
+1.14%
TLH iShares 10-20 Year Treasury Bond ETF
105.63
+0.74%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
28.33
+0.57%
DVLU First Trust Dorsey Wright Momentum & Value ETF
24.94
-6.65%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.82
+0.34%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
76.12
+0.30%
MMIT NYLI MacKay Muni Intermediate ETF
24.11
+0.29%
FLMI Franklin Dynamic Municipal Bond ETF
24.60
+0.29%
IEF iShares 7-10 Year Treasury Bond ETF
96.56
+0.28%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.85
+0.28%
LGOV First Trust Long Duration Opportunities ETF
21.92
+0.27%
CMBS iShares CMBS ETF
48.36
+0.27%
FMB First Trust Managed Municipal ETF
50.93
+0.28%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
50.16
+0.22%
FTSD Franklin Short Duration U.S. Government ETF
90.70
+0.19%
VMBS Vanguard Mortgage-Backed Securities Index Fund ETF Shares
46.60
+0.17%
IEI iShares 3-7 Year Treasury Bond ETF
119.10
+0.17%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
25.07
+0.16%
VAMO Cambria Value and Momentum ETF
28.99
+0.16%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.90
+0.15%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.14%
JMBS Janus Henderson Mortgage-Backed Securities ETF
45.45
+0.12%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.31
+0.10%
BIV Vanguard Intermediate-Term Bond Index Fund
77.12
+0.09%
UITB VictoryShares Core Intermediate Bond ETF
47.33
+0.08%
FMHI First Trust Municipal High Income ETF
48.26
+0.08%
AGZ iShares Agency Bond ETF
109.75
+0.08%
HMOP Hartford Municipal Opportunities ETF
38.74
+0.08%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
50.27
+0.08%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.75
+0.07%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.47
+0.05%
WINC Western Asset Short Duration Income ETF
24.14
-0.02%
JMUB JPMorgan Municipal ETF
50.20
0.00%
FSMB First Trust Short Duration Managed Municipal ETF
19.93
-0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.78
-0.03%
USTB VictoryShares Short-Term Bond ETF
50.72
-0.06%
PULS PGIM Ultra Short Bond ETF
49.53
-0.06%
GSY Invesco Ultra Short Duration ETF
50.11
-0.08%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
30.02
-0.10%
JPIB JPMorgan International Bond Opportunities ETF
47.75
-0.10%
FBND Fidelity Total Bond ETF
45.90
-0.13%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.18
-0.14%
VRIG Invesco Variable Rate Investment Grade ETF
25.03
-0.16%
LMBS First Trust Low Duration Opportunities ETF
49.35
+0.18%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.83
-0.16%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.21
-0.21%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.97
-0.22%
FLDR Fidelity Low Duration Bond Factor ETF
50.09
-0.22%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.52
-0.25%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
22.02
-0.25%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.25
-0.25%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.79
-0.27%
KORP American Century Diversified Corporate Bond ETF
46.66
-0.28%
SCHP Schwab U.S. TIPS ETF
26.85
-0.30%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.91
-0.30%
STIP iShares 0-5 Year TIPS Bond ETF
102.95
-0.31%
MEAR iShares Short Maturity Municipal Bond Active ETF
50.01
-0.32%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
96.70
-0.33%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.20
-0.37%
IGEB iShares Investment Grade Systematic Bond ETF
44.85
-0.40%
TAXF American Century Diversified Municipal Bond ETF
49.59
-0.40%
BAB Invesco Taxable Municipal Bond ETF
26.79
-0.41%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.93
-0.41%
NEAR iShares Short Duration Bond Active ETF
50.77
-0.45%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
24.09
-0.45%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.44
-0.63%
IGHG ProShares Investment Grade—Interest Rate Hedged
75.17
-0.71%
RINF ProShares Inflation Expectations ETF
31.77
-0.98%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.37
-1.09%
MFLX First Trust Flexible Municipal High Income ETF
17.18
+0.35%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.29
-1.27%
FPE First Trust Preferred Securities and Income ETF
17.22
-1.37%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.27
-1.40%
FLOT iShares Floating Rate Bond ETF
50.10
-1.44%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.23
-1.94%
TUR iShares MSCI Turkey ETF
31.67
-1.65%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.00
-1.65%
SPHY SPDR Portfolio High Yield Bond ETF
22.67
-1.65%
VRP Invesco Variable Rate Preferred ETF
23.60
-1.67%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.22
-1.67%
FLTR VanEck IG Floating Rate ETF
24.96
-1.69%
SJNK SPDR Bloomberg Short Term High Yield Bond ETF
24.37
-1.69%
PHYL PGIM Active High Yield Bond ETF
33.78
-1.83%
HYUP Xtrackers High Beta High Yield Bond ETF
40.01
-1.86%
PSCC Invesco S&P SmallCap Consumer Staples ETF
33.94
-2.05%
HYDB iShares High Yield Systematic Bond ETF
45.37
-1.90%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.07
-1.94%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
36.93
-1.94%
RTH VanEck Retail ETF
214.00
-3.57%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
90.35
-2.12%
FALN iShares Fallen Angels USD Bond ETF
25.72
-2.17%
YLD Principal Active High Yield ETF
18.30
-2.24%
IAU iShares Gold Trust
57.26
-2.29%
ICVT iShares Convertible Bond ETF
79.98
-2.31%
GLD SPDR Gold Shares
279.72
-2.34%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.94
-2.42%
ANGL VanEck Fallen Angel High Yield Bond ETF
27.68
-2.57%
HYHG ProShares High Yield—Interest Rate Hedged
61.52
-2.61%
NETL Fundamental Income Net Lease Real Estate ETF
23.72
-2.78%