LSE - Delayed Quote GBp

iShares VII PLC - iShares € Govt Bond 3-7yr ETF EUR Acc (CE71.L)

10,781.50 +3.50 (+0.03%)
As of April 17 at 4:35 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 10,781.50 10,781.50 10,781.50 10,781.50 10,781.50 -
Apr 17, 2024 10,778.00 10,778.00 10,776.00 10,776.00 10,776.00 2,062
Apr 16, 2024 10,778.00 10,778.00 10,778.00 10,778.00 10,778.00 -
Apr 15, 2024 10,793.50 10,793.50 10,793.50 10,793.50 10,793.50 -
Apr 12, 2024 10,839.00 10,839.00 10,839.00 10,841.00 10,841.00 3,916
Apr 11, 2024 10,801.00 10,801.00 10,785.00 10,785.00 10,785.00 3,706
Apr 10, 2024 10,852.00 10,852.00 10,814.00 10,822.00 10,822.00 4,198
Apr 9, 2024 10,840.00 10,840.00 10,840.00 10,859.00 10,859.00 12,022
Apr 8, 2024 10,844.50 10,844.50 10,844.50 10,844.50 10,844.50 -
Apr 5, 2024 10,864.00 10,864.00 10,864.00 10,864.00 10,864.00 -
Apr 4, 2024 10,852.00 10,873.00 10,848.00 10,873.00 10,873.00 2,724
Apr 3, 2024 10,843.00 10,843.00 10,840.00 10,840.00 10,840.00 10,346
Apr 2, 2024 10,851.00 10,851.00 10,836.00 10,836.00 10,836.00 1,354
Mar 28, 2024 10,851.00 10,851.00 10,844.00 10,844.00 10,844.00 18,903
Mar 27, 2024 10,889.50 10,889.50 10,889.50 10,889.50 10,889.50 -
Mar 26, 2024 10,857.00 10,869.00 10,857.00 10,868.00 10,868.00 19,008
Mar 25, 2024 10,856.00 10,856.00 10,856.00 10,855.50 10,855.50 3,234
Mar 22, 2024 10,893.00 10,893.00 10,893.00 10,893.00 10,893.00 -
Mar 21, 2024 10,813.00 10,813.00 10,812.00 10,858.50 10,858.50 6,669
Mar 20, 2024 10,793.00 10,816.00 10,787.00 10,787.00 10,787.00 4,983
Mar 19, 2024 10,800.00 10,801.00 10,800.00 10,789.00 10,789.00 2,701
Mar 18, 2024 10,800.00 10,800.00 10,798.00 10,792.50 10,792.50 2,498
Mar 15, 2024 10,793.00 10,793.00 10,793.00 10,797.50 10,797.50 6,161
Mar 14, 2024 10,824.00 10,827.00 10,809.00 10,797.50 10,797.50 17,652
Mar 13, 2024 10,842.50 10,842.50 10,842.50 10,842.50 10,842.50 -
Mar 12, 2024 10,857.00 10,857.00 10,840.00 10,840.00 10,840.00 22,791
Mar 11, 2024 10,830.00 10,830.00 10,830.00 10,830.00 10,830.00 -
Mar 8, 2024 10,826.50 10,826.50 10,826.50 10,826.50 10,826.50 -
Mar 7, 2024 10,829.00 10,842.00 10,829.00 10,842.00 10,842.00 29,635
Mar 6, 2024 10,829.50 10,829.50 10,829.50 10,829.50 10,829.50 -
Mar 5, 2024 10,809.00 10,809.00 10,809.00 10,809.00 10,809.00 -
Mar 4, 2024 10,780.00 10,785.00 10,774.00 10,781.00 10,781.00 3,333
Mar 1, 2024 10,741.00 10,766.00 10,741.00 10,791.50 10,791.50 20,275
Feb 29, 2024 10,761.00 10,780.00 10,761.00 10,780.00 10,780.00 4,388
Feb 28, 2024 10,762.00 10,763.00 10,762.00 10,762.00 10,762.00 7,229
Feb 27, 2024 10,764.00 10,770.00 10,764.00 10,755.00 10,755.00 15,421
Feb 26, 2024 10,769.00 10,769.00 10,769.00 10,769.00 10,769.00 -
Feb 23, 2024 10,751.00 10,776.00 10,751.00 10,776.00 10,776.00 5,092
Feb 22, 2024 10,769.00 10,769.00 10,761.00 10,761.00 10,761.00 7,596
Feb 21, 2024 10,781.50 10,781.50 10,781.50 10,781.50 10,781.50 -
Feb 20, 2024 10,800.00 10,800.00 10,800.00 10,800.00 10,800.00 -
Feb 19, 2024 10,778.00 10,778.00 10,778.00 10,781.50 10,781.50 14,996
Feb 16, 2024 10,783.50 10,783.50 10,783.50 10,783.50 10,783.50 -
Feb 15, 2024 10,809.00 10,824.00 10,799.00 10,799.00 10,799.00 5,540
Feb 14, 2024 10,756.00 10,791.00 10,756.00 10,791.00 10,791.00 5,271
Feb 13, 2024 10,722.00 10,722.00 10,718.00 10,718.00 10,718.00 2,019
Feb 12, 2024 10,789.00 10,789.00 10,769.00 10,769.00 10,769.00 5,215
Feb 9, 2024 10,771.00 10,771.00 10,765.00 10,765.00 10,765.00 25,837
Feb 8, 2024 10,806.00 10,806.00 10,785.00 10,785.00 10,785.00 22,457
Feb 7, 2024 10,794.00 10,794.00 10,791.00 10,791.00 10,791.00 7,303
Feb 6, 2024 10,829.00 10,829.00 10,812.00 10,812.00 10,812.00 3,844
Feb 5, 2024 10,839.00 10,839.00 10,839.00 10,839.00 10,839.00 -
Feb 2, 2024 10,871.00 10,872.00 10,846.00 10,846.00 10,846.00 2,193
Feb 1, 2024 10,871.00 10,896.00 10,871.00 10,896.00 10,896.00 4,126
Jan 31, 2024 10,890.50 10,890.50 10,890.50 10,890.50 10,890.50 -
Jan 30, 2024 10,879.00 10,879.00 10,862.00 10,866.00 10,866.00 9,430
Jan 29, 2024 10,844.00 10,847.00 10,844.00 10,847.00 10,847.00 2,770
Jan 26, 2024 10,840.00 10,840.00 10,840.00 10,840.00 10,840.00 -
Jan 25, 2024 10,830.50 10,830.50 10,830.50 10,830.50 10,830.50 -
Jan 24, 2024 10,817.00 10,817.00 10,812.00 10,812.00 10,812.00 8,977
Jan 23, 2024 10,812.00 10,812.00 10,811.00 10,811.00 10,811.00 4,399
Jan 22, 2024 10,843.50 10,843.50 10,843.50 10,843.50 10,843.50 -
Jan 19, 2024 10,856.00 10,857.00 10,843.00 10,857.00 10,857.00 4,260
Jan 18, 2024 10,828.50 10,828.50 10,828.50 10,828.50 10,828.50 -
Jan 17, 2024 10,863.00 10,877.57 10,829.00 10,829.00 10,829.00 5,005
Jan 16, 2024 10,949.00 10,949.00 10,910.00 10,910.00 10,910.00 1,152
Jan 15, 2024 10,925.00 10,934.00 10,919.00 10,919.00 10,919.00 833
Jan 12, 2024 10,931.00 10,951.00 10,930.00 10,951.00 10,951.00 3,525
Jan 11, 2024 10,937.00 10,937.00 10,930.00 10,930.00 10,930.00 5,472
Jan 10, 2024 10,917.00 10,917.00 10,906.00 10,909.00 10,909.00 9,370
Jan 9, 2024 10,916.00 10,916.00 10,910.00 10,906.50 10,906.50 7,076
Jan 8, 2024 10,928.00 10,942.00 10,926.72 10,942.00 10,942.00 1,948
Jan 5, 2024 10,935.50 10,935.50 10,935.50 10,935.50 10,935.50 -
Jan 4, 2024 11,042.00 11,046.00 10,989.00 10,989.00 10,989.00 1,408
Jan 3, 2024 11,049.00 11,049.00 11,049.00 11,041.50 11,041.50 5,291
Jan 2, 2024 11,047.00 11,080.00 11,047.00 11,080.00 11,080.00 94
Dec 29, 2023 11,134.00 11,134.00 11,134.00 11,134.00 11,134.00 -
Dec 28, 2023 11,156.50 11,156.50 11,156.50 11,156.50 11,156.50 -
Dec 27, 2023 11,162.50 11,162.50 11,162.50 11,162.50 11,162.50 -
Dec 22, 2023 11,097.00 11,097.00 11,096.00 11,106.50 11,106.50 15,662
Dec 21, 2023 11,119.00 11,125.00 11,119.00 11,125.00 11,125.00 6,904
Dec 20, 2023 11,069.50 11,069.50 11,069.50 11,069.50 11,069.50 -
Dec 19, 2023 10,978.00 10,993.00 10,977.50 10,993.00 10,993.00 8,554
Dec 18, 2023 10,990.00 10,990.00 10,979.00 10,984.00 10,984.00 4,947
Dec 15, 2023 10,951.50 10,951.50 10,951.50 10,951.50 10,951.50 -
Dec 14, 2023 10,995.00 10,999.00 10,947.00 10,935.00 10,935.00 24,909
Dec 13, 2023 10,888.00 10,888.00 10,888.00 10,888.00 10,888.00 -
Dec 12, 2023 10,840.00 10,840.00 10,840.00 10,828.50 10,828.50 8,529
Dec 11, 2023 10,772.00 10,781.00 10,768.00 10,781.00 10,781.00 5,998
Dec 8, 2023 10,803.00 10,803.00 10,788.00 10,788.00 10,788.00 1,362
Dec 7, 2023 10,825.00 10,848.00 10,825.00 10,848.00 10,848.00 10,870
Dec 6, 2023 10,792.00 10,792.00 10,792.00 10,818.00 10,818.00 8,754
Dec 5, 2023 10,570.00 10,783.00 10,570.00 10,805.50 10,805.50 5,904
Dec 4, 2023 10,766.00 10,766.00 10,766.00 10,766.00 10,766.00 -
Dec 1, 2023 10,767.00 10,774.00 10,760.00 10,774.00 10,774.00 1,702
Nov 30, 2023 10,770.00 10,774.00 10,770.00 10,774.00 10,774.00 1,138
Nov 29, 2023 10,802.00 10,815.00 10,802.00 10,815.00 10,815.00 4,370
Nov 28, 2023 10,770.00 10,785.00 10,770.00 10,785.00 10,785.00 2,118
Nov 27, 2023 10,748.00 10,766.00 10,748.00 10,763.00 10,763.00 24,017
Nov 24, 2023 10,743.00 10,744.00 10,736.00 10,719.00 10,719.00 12,830
Nov 23, 2023 10,808.00 10,808.00 10,770.00 10,762.50 10,762.50 1,483
Nov 22, 2023 10,802.00 10,802.00 10,800.00 10,812.00 10,812.00 11,685
Nov 21, 2023 10,828.00 10,829.00 10,816.00 10,821.00 10,821.00 9,414
Nov 20, 2023 10,847.00 10,847.00 10,847.00 10,839.00 10,839.00 13,843
Nov 17, 2023 10,865.00 10,865.00 10,855.00 10,855.50 10,855.50 4,436
Nov 16, 2023 10,840.00 10,840.00 10,840.00 10,840.00 10,840.00 -
Nov 15, 2023 10,785.00 10,785.00 10,785.00 10,782.50 10,782.50 6,141
Nov 14, 2023 10,756.50 10,756.50 10,756.50 10,756.50 10,756.50 -
Nov 13, 2023 10,753.00 10,753.00 10,753.00 10,726.00 10,726.00 745
Nov 10, 2023 10,743.00 10,748.00 10,743.00 10,758.00 10,758.00 2,412
Nov 9, 2023 10,756.00 10,756.00 10,756.00 10,755.50 10,755.50 845
Nov 8, 2023 10,737.00 10,738.00 10,737.00 10,750.50 10,750.50 13,202
Nov 7, 2023 10,690.00 10,698.00 10,690.00 10,712.00 10,712.00 4,220
Nov 6, 2023 10,667.00 10,668.00 10,667.00 10,664.50 10,664.50 54,853
Nov 3, 2023 10,738.00 10,738.00 10,710.00 10,713.00 10,713.00 1,597
Nov 2, 2023 10,726.00 10,761.00 10,726.00 10,733.50 10,733.50 637
Nov 1, 2023 10,686.00 10,686.00 10,686.00 10,686.00 10,686.00 -
Oct 31, 2023 10,719.00 10,719.00 10,715.00 10,679.50 10,679.50 2,796
Oct 30, 2023 10,680.00 10,696.00 10,680.00 10,703.00 10,703.00 9,172
Oct 27, 2023 10,666.00 10,666.00 10,666.00 10,666.00 10,666.00 -
Oct 26, 2023 10,616.00 10,631.00 10,616.00 10,615.00 10,615.00 6,689
Oct 25, 2023 10,621.00 10,621.00 10,621.00 10,615.00 10,615.00 785
Oct 24, 2023 10,607.00 10,607.00 10,607.00 10,619.00 10,619.00 1,748
Oct 23, 2023 10,584.00 10,600.00 10,584.00 10,604.00 10,604.00 14,086
Oct 20, 2023 10,596.00 10,601.00 10,596.00 10,609.00 10,609.00 1,286
Oct 19, 2023 10,558.00 10,564.00 10,558.00 10,563.00 10,563.00 2,087
Oct 18, 2023 10,515.50 10,515.50 10,515.50 10,515.50 10,515.50 -
Oct 17, 2023 10,544.50 10,544.50 10,544.50 10,544.50 10,544.50 -
Oct 16, 2023 10,561.00 10,561.00 10,561.00 10,554.50 10,554.50 2,756
Oct 13, 2023 10,567.00 10,567.00 10,567.00 10,567.00 10,567.00 -
Oct 12, 2023 10,535.00 10,535.00 10,528.00 10,539.50 10,539.50 1,062
Oct 11, 2023 10,550.00 10,557.00 10,550.00 10,558.50 10,558.50 3,599
Oct 10, 2023 10,557.00 10,557.00 10,557.00 10,565.00 10,565.00 3,142
Oct 9, 2023 10,549.50 10,549.50 10,549.50 10,549.50 10,549.50 -
Oct 6, 2023 10,512.00 10,512.00 10,502.00 10,516.00 10,516.00 1,161
Oct 5, 2023 10,509.00 10,530.00 10,509.00 10,527.00 10,527.00 613
Oct 4, 2023 10,508.00 10,508.00 10,508.00 10,508.00 10,508.00 -
Oct 3, 2023 10,532.00 10,532.00 10,532.00 10,515.00 10,515.00 3,899
Oct 2, 2023 10,510.50 10,510.50 10,510.50 10,510.50 10,510.50 -
Sep 29, 2023 10,510.00 10,528.00 10,501.00 10,544.50 10,544.50 1,321
Sep 28, 2023 10,446.00 10,446.00 10,446.00 10,468.50 10,468.50 3,608
Sep 27, 2023 10,522.50 10,522.50 10,522.50 10,522.50 10,522.50 -
Sep 26, 2023 10,567.00 10,567.00 10,567.00 10,584.00 10,584.00 652
Sep 25, 2023 10,568.50 10,568.50 10,568.50 10,568.50 10,568.50 -
Sep 22, 2023 10,604.00 10,604.00 10,604.00 10,604.00 10,604.00 -
Sep 21, 2023 10,566.50 10,566.50 10,566.50 10,566.50 10,566.50 -
Sep 20, 2023 10,556.50 10,556.50 10,556.50 10,556.50 10,556.50 -
Sep 19, 2023 10,507.50 10,507.50 10,507.50 10,507.50 10,507.50 -
Sep 18, 2023 10,512.50 10,512.50 10,512.50 10,512.50 10,512.50 -
Sep 15, 2023 10,512.00 10,512.00 10,512.00 10,521.00 10,521.00 1,079
Sep 14, 2023 10,537.50 10,537.50 10,537.50 10,537.50 10,537.50 -
Sep 13, 2023 10,522.00 10,522.00 10,522.00 10,507.00 10,507.00 6,360
Sep 12, 2023 10,526.50 10,526.50 10,526.50 10,526.50 10,526.50 -
Sep 11, 2023 10,505.50 10,505.50 10,505.50 10,505.50 10,505.50 -
Sep 8, 2023 10,540.00 10,540.00 10,540.00 10,540.00 10,540.00 -
Sep 7, 2023 10,523.00 10,523.00 10,523.00 10,523.00 10,523.00 -
Sep 6, 2023 10,468.00 10,479.00 10,468.00 10,486.50 10,486.50 16,466
Sep 5, 2023 10,520.00 10,520.00 10,471.00 10,464.00 10,464.00 3,086
Sep 4, 2023 10,504.00 10,504.00 10,504.00 10,504.00 10,504.00 -
Sep 1, 2023 10,545.00 10,545.00 10,545.00 10,545.00 10,545.00 -
Aug 31, 2023 10,549.00 10,549.00 10,549.00 10,561.50 10,561.50 147
Aug 30, 2023 10,558.50 10,558.50 10,558.50 10,558.50 10,558.50 -
Aug 29, 2023 10,580.50 10,580.50 10,580.50 10,580.50 10,580.50 -
Aug 25, 2023 10,536.00 10,536.00 10,536.00 10,534.50 10,534.50 537
Aug 24, 2023 10,554.00 10,554.00 10,554.00 10,554.00 10,554.00 -
Aug 23, 2023 10,517.50 10,517.50 10,517.50 10,517.50 10,517.50 -
Aug 22, 2023 10,424.50 10,424.50 10,424.50 10,424.50 10,424.50 -
Aug 21, 2023 10,438.50 10,438.50 10,438.50 10,438.50 10,438.50 -
Aug 18, 2023 10,456.00 10,456.00 10,456.00 10,456.00 10,456.00 -
Aug 17, 2023 10,430.00 10,430.00 10,430.00 10,411.50 10,411.50 2,692
Aug 16, 2023 10,459.00 10,459.00 10,459.00 10,459.00 10,459.00 -
Aug 15, 2023 10,477.00 10,477.00 10,477.00 10,477.00 10,477.00 -
Aug 14, 2023 10,531.00 10,531.00 10,531.00 10,531.00 10,531.00 -
Aug 11, 2023 10,571.50 10,571.50 10,571.50 10,571.50 10,571.50 -
Aug 10, 2023 10,640.50 10,640.50 10,640.50 10,640.50 10,640.50 -
Aug 9, 2023 10,624.50 10,624.50 10,624.50 10,624.50 10,624.50 -
Aug 8, 2023 10,600.50 10,600.50 10,600.50 10,600.50 10,600.50 -
Aug 7, 2023 10,558.00 10,561.00 10,558.00 10,569.00 10,569.00 17,711
Aug 4, 2023 10,578.00 10,578.00 10,578.00 10,600.50 10,600.50 534
Aug 3, 2023 10,559.50 10,559.50 10,559.50 10,559.50 10,559.50 -
Aug 2, 2023 10,577.00 10,583.70 10,557.94 10,571.00 10,571.00 10,604
Aug 1, 2023 10,551.00 10,551.00 10,551.00 10,551.00 10,551.00 -
Jul 31, 2023 10,520.00 10,520.00 10,520.00 10,532.00 10,532.00 524
Jul 28, 2023 10,539.00 10,539.00 10,539.00 10,539.00 10,539.00 -
Jul 27, 2023 10,516.00 10,516.00 10,516.00 10,499.50 10,499.50 11,312
Jul 26, 2023 10,496.00 10,496.00 10,496.00 10,496.00 10,496.00 -
Jul 25, 2023 10,589.00 10,589.00 10,583.00 10,559.00 10,559.00 51,306
Jul 24, 2023 10,629.00 10,629.00 10,629.00 10,626.00 10,626.00 222
Jul 21, 2023 10,621.00 10,621.00 10,621.00 10,621.00 10,621.00 -
Jul 20, 2023 10,628.50 10,628.50 10,628.50 10,628.50 10,628.50 -
Jul 19, 2023 10,671.00 10,671.00 10,671.00 10,671.00 10,671.00 -
Jul 18, 2023 10,571.00 10,571.00 10,571.00 10,571.00 10,571.00 -
Jul 17, 2023 10,509.00 10,509.00 10,509.00 10,509.00 10,509.00 -
Jul 14, 2023 10,474.50 10,474.50 10,474.50 10,474.50 10,474.50 -
Jul 13, 2023 10,459.00 10,459.00 10,459.00 10,459.00 10,459.00 -
Jul 12, 2023 10,435.00 10,435.00 10,435.00 10,435.00 10,435.00 -
Jul 11, 2023 10,339.50 10,339.50 10,339.50 10,339.50 10,339.50 -
Jul 10, 2023 10,396.50 10,396.50 10,396.50 10,396.50 10,396.50 -
Jul 7, 2023 10,366.00 10,366.00 10,366.00 10,366.00 10,366.00 -
Jul 6, 2023 10,378.50 10,378.50 10,378.50 10,378.50 10,378.50 -
Jul 5, 2023 10,460.00 10,460.00 10,460.00 10,441.00 10,441.00 3,117
Jul 4, 2023 10,454.00 10,454.00 10,454.00 10,454.00 10,454.00 -
Jul 3, 2023 10,499.50 10,499.50 10,499.50 10,499.50 10,499.50 -
Jun 30, 2023 10,516.00 10,516.00 10,516.00 10,509.00 10,509.00 8,634
Jun 29, 2023 10,559.00 10,559.00 10,559.00 10,559.00 10,559.00 -
Jun 28, 2023 10,610.50 10,610.50 10,610.50 10,610.50 10,610.50 -
Jun 27, 2023 10,540.00 10,540.00 10,540.00 10,540.00 10,540.00 -
Jun 26, 2023 10,558.00 10,558.00 10,558.00 10,558.00 10,558.00 -
Jun 23, 2023 10,513.00 10,513.00 10,513.00 10,513.00 10,513.00 -
Jun 22, 2023 10,497.00 10,497.00 10,497.00 10,497.00 10,497.00 -
Jun 21, 2023 10,541.00 10,541.00 10,541.00 10,541.00 10,541.00 -
Jun 20, 2023 10,503.50 10,503.50 10,503.50 10,503.50 10,503.50 -
Jun 19, 2023 10,439.00 10,439.00 10,439.00 10,439.00 10,439.00 -
Jun 16, 2023 10,444.00 10,444.00 10,444.00 10,444.00 10,444.00 -
Jun 15, 2023 10,466.00 10,466.00 10,466.00 10,470.00 10,470.00 1,664
Jun 14, 2023 10,504.00 10,504.00 10,503.00 10,492.00 10,492.00 6,814
Jun 13, 2023 10,522.50 10,522.50 10,522.50 10,522.50 10,522.50 -
Jun 12, 2023 10,593.50 10,593.50 10,593.50 10,593.50 10,593.50 -
Jun 9, 2023 10,550.00 10,550.00 10,550.00 10,521.00 10,521.00 955
Jun 8, 2023 10,552.00 10,552.00 10,552.00 10,552.00 10,552.00 -
Jun 7, 2023 10,561.00 10,561.00 10,557.00 10,543.50 10,543.50 4,847
Jun 6, 2023 10,624.00 10,624.00 10,624.00 10,605.50 10,605.50 2,384
Jun 5, 2023 10,638.90 10,638.90 10,638.90 10,617.50 10,617.50 2,058
Jun 2, 2023 10,619.50 10,619.50 10,619.50 10,619.50 10,619.50 -
Jun 1, 2023 10,615.00 10,615.00 10,615.00 10,609.00 10,609.00 2,535
May 31, 2023 10,645.00 10,646.00 10,644.00 10,627.50 10,627.50 7,132
May 30, 2023 10,615.00 10,615.00 10,615.00 10,638.50 10,638.50 76
May 26, 2023 10,588.00 10,588.00 10,588.00 10,588.00 10,588.00 -
May 25, 2023 10,625.50 10,625.50 10,625.50 10,625.50 10,625.50 -
May 24, 2023 10,644.50 10,644.50 10,644.50 10,644.50 10,644.50 -
May 23, 2023 10,618.50 10,618.50 10,618.50 10,618.50 10,618.50 -
May 22, 2023 10,649.00 10,649.00 10,649.00 10,649.00 10,649.00 -
May 19, 2023 10,643.50 10,643.50 10,643.50 10,643.50 10,643.50 -
May 18, 2023 10,671.63 10,671.63 10,671.63 10,633.00 10,633.00 400
May 17, 2023 10,673.50 10,673.50 10,673.50 10,673.50 10,673.50 -
May 16, 2023 10,710.00 10,710.00 10,710.00 10,710.00 10,710.00 -
May 15, 2023 10,712.50 10,712.50 10,712.50 10,712.50 10,712.50 -
May 12, 2023 10,760.50 10,760.50 10,760.50 10,760.50 10,760.50 -
May 11, 2023 10,801.50 10,801.50 10,801.50 10,801.50 10,801.50 -
May 10, 2023 10,689.00 10,718.00 10,689.00 10,731.50 10,731.50 875
May 9, 2023 10,692.00 10,692.00 10,692.00 10,692.00 10,692.00 -
May 5, 2023 10,761.50 10,761.50 10,761.50 10,761.50 10,761.50 -
May 4, 2023 10,846.00 10,846.00 10,820.00 10,843.50 10,843.50 6,499
May 3, 2023 10,868.00 10,868.00 10,868.00 10,868.00 10,868.00 -
May 2, 2023 10,869.50 10,869.50 10,869.50 10,869.50 10,869.50 -
Apr 28, 2023 10,822.00 10,822.00 10,799.00 10,798.00 10,798.00 2,456
Apr 27, 2023 10,786.00 10,786.00 10,786.00 10,786.00 10,786.00 -
Apr 26, 2023 10,857.00 10,857.00 10,857.00 10,857.00 10,857.00 -
Apr 25, 2023 10,843.50 10,843.50 10,843.50 10,843.50 10,843.50 -
Apr 24, 2023 10,780.50 10,780.50 10,780.50 10,780.50 10,780.50 -
Apr 21, 2023 10,778.00 10,778.00 10,778.00 10,778.00 10,778.00 -
Apr 20, 2023 10,756.00 10,756.00 10,756.00 10,756.00 10,756.00 -
Apr 19, 2023 10,725.50 10,725.50 10,725.50 10,725.50 10,725.50 -

Related Tickers

KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
 
ECH iShares MSCI Chile ETF
26.27
+1.47%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
 
EPU iShares MSCI Peru ETF
39.88
+1.22%
 
KIE SPDR S&P Insurance ETF
48.28
+1.17%
 
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
 
IAK iShares U.S. Insurance ETF
110.64
+1.00%
 
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
 
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
 
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
 
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
 
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
 
CCOR Core Alternative ETF
26.24
+0.73%
 
FIW First Trust Water ETF
97.31
+0.72%
 
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
 
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
 
IYK iShares US Consumer Staples ETF
64.97
+0.70%
 
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
 
USAI Pacer American Energy Independence ETF
30.77
+0.68%
 
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
 
BIZD VanEck BDC Income ETF
16.36
+0.68%
 
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
 
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
 
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
 
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
 
CQQQ Invesco China Technology ETF
30.94
+0.62%
 
IYF iShares U.S. Financials ETF
90.04
+0.61%
 
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
 
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
 
GDX VanEck Gold Miners ETF
33.75
+0.60%
 
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
 
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
 
VPC Virtus Private Credit ETF
22.25
+0.59%
 
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
 
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
 
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
 
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
 
SDY SPDR S&P Dividend ETF
125.65
+0.52%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
 
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
 
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
 
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
 
DVY iShares Select Dividend ETF
116.88
+0.46%
 
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
 
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
 
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
 
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
 
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
 
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
 
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
 
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
 
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
 
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
 
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
 
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
 
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
 
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
 
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
 
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
 
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
 
GLD SPDR Gold Shares
220.34
+0.34%
 
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
 
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
 
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
 
IAU iShares Gold Trust
45.00
+0.31%
 
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
 
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
 
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
 
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
 
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
 
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
 
IDX VanEck Indonesia Index ETF
15.74
+0.27%
 
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
 
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
 
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
 
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
 
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
 
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
 
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
 
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
 
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
 
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
 
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
 
EWC iShares MSCI Canada ETF
36.85
+0.22%
 
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%