LSE - Delayed Quote • USD
iShares Global Corp Bond UCITS ETF USD (Dist) (CORP.L)
At close: April 19 at 4:35 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 19, 2024 | 84.86 | 84.90 | 84.71 | 84.85 | 84.85 | 3,811 |
Apr 18, 2024 | 84.66 | 84.99 | 84.66 | 84.71 | 84.71 | 3,464 |
Apr 17, 2024 | 84.58 | 84.66 | 84.47 | 84.66 | 84.66 | 337 |
Apr 16, 2024 | 85.01 | 85.01 | 84.40 | 84.49 | 84.49 | 717 |
Apr 15, 2024 | 85.12 | 85.30 | 84.80 | 84.81 | 84.81 | 22,357 |
Apr 12, 2024 | 85.21 | 85.49 | 85.21 | 85.40 | 85.40 | 15,535 |
Apr 11, 2024 | 85.49 | 85.72 | 85.22 | 85.21 | 85.21 | 3,721 |
Apr 10, 2024 | 86.56 | 86.63 | 85.57 | 85.80 | 85.80 | 277 |
Apr 9, 2024 | 86.63 | 86.63 | 86.30 | 86.43 | 86.43 | 7,200 |
Apr 8, 2024 | 86.46 | 86.46 | 85.89 | 86.19 | 86.19 | 805 |
Apr 5, 2024 | 86.48 | 86.49 | 86.07 | 86.29 | 86.29 | 4,685 |
Apr 4, 2024 | 86.33 | 86.76 | 86.29 | 86.53 | 86.53 | 2,061 |
Apr 3, 2024 | 85.70 | 86.25 | 85.70 | 86.09 | 86.09 | 49,707 |
Apr 2, 2024 | 86.26 | 86.49 | 85.55 | 86.01 | 86.01 | 4,796 |
Mar 28, 2024 | 86.82 | 86.94 | 86.61 | 86.79 | 86.79 | 38,792 |
Mar 27, 2024 | 86.55 | 86.74 | 86.48 | 86.68 | 86.68 | 4,893 |
Mar 26, 2024 | 86.43 | 86.63 | 86.40 | 86.53 | 86.53 | 7,339 |
Mar 25, 2024 | 86.68 | 86.68 | 86.45 | 86.49 | 86.49 | 1,047 |
Mar 22, 2024 | 86.56 | 86.71 | 86.44 | 86.56 | 86.56 | 4,559 |
Mar 21, 2024 | 86.77 | 86.85 | 86.36 | 86.56 | 86.56 | 4,365 |
Mar 20, 2024 | 86.72 | 86.72 | 86.18 | 86.25 | 86.25 | 6,384 |
Mar 19, 2024 | 86.09 | 86.23 | 85.98 | 86.21 | 86.21 | 2,420 |
Mar 18, 2024 | 86.13 | 86.41 | 86.13 | 86.18 | 86.18 | 19,975 |
Mar 15, 2024 | 86.20 | 86.41 | 86.04 | 86.22 | 86.22 | 4,016 |
Mar 14, 2024 | 1.68 Dividend | |||||
Mar 14, 2024 | 86.72 | 87.19 | 86.25 | 86.44 | 86.44 | 29,472 |
Mar 13, 2024 | 88.25 | 88.67 | 88.25 | 88.57 | 86.89 | 15,794 |
Mar 12, 2024 | 88.78 | 88.83 | 88.44 | 88.54 | 86.86 | 3,403 |
Mar 11, 2024 | 88.93 | 88.93 | 88.56 | 88.71 | 87.03 | 6,959 |
Mar 8, 2024 | 89.00 | 89.00 | 88.58 | 88.73 | 87.05 | 9,630 |
Mar 7, 2024 | 88.29 | 88.50 | 88.18 | 88.56 | 86.88 | 986 |
Mar 6, 2024 | 88.23 | 88.37 | 87.94 | 88.37 | 86.70 | 3,300 |
Mar 5, 2024 | 87.50 | 88.16 | 87.50 | 87.96 | 86.29 | 885 |
Mar 4, 2024 | 87.71 | 87.83 | 87.57 | 87.74 | 86.07 | 3,365 |
Mar 1, 2024 | 87.71 | 87.71 | 87.22 | 87.55 | 85.89 | 2,689 |
Feb 29, 2024 | 87.50 | 87.66 | 87.11 | 87.66 | 86.00 | 10,826 |
Feb 28, 2024 | 86.91 | 87.43 | 86.91 | 87.31 | 85.66 | 2,529 |
Feb 27, 2024 | 87.54 | 87.66 | 87.42 | 87.50 | 85.84 | 3,949 |
Feb 26, 2024 | 87.98 | 87.98 | 87.51 | 87.51 | 85.85 | 3,637 |
Feb 23, 2024 | 87.42 | 87.54 | 87.22 | 87.60 | 85.94 | 564 |
Feb 22, 2024 | 87.58 | 87.62 | 87.39 | 87.42 | 85.77 | 8,117 |
Feb 21, 2024 | 87.35 | 87.54 | 87.32 | 87.33 | 85.68 | 4,598 |
Feb 20, 2024 | 87.11 | 87.54 | 87.11 | 87.47 | 85.82 | 2,487 |
Feb 19, 2024 | 87.23 | 87.34 | 87.08 | 87.16 | 85.51 | 3,508 |
Feb 16, 2024 | 87.16 | 87.34 | 87.05 | 87.11 | 85.46 | 20,415 |
Feb 15, 2024 | 87.44 | 87.44 | 87.28 | 87.25 | 85.60 | 6,385 |
Feb 14, 2024 | 86.96 | 87.08 | 86.77 | 87.08 | 85.43 | 5,307 |
Feb 13, 2024 | 87.44 | 87.58 | 86.89 | 86.92 | 85.27 | 4,866 |
Feb 12, 2024 | 87.62 | 87.82 | 87.36 | 87.44 | 85.78 | 2,035 |
Feb 9, 2024 | 87.48 | 87.80 | 87.39 | 87.43 | 85.77 | 8,121 |
Feb 8, 2024 | 87.71 | 87.91 | 87.55 | 87.59 | 85.93 | 3,246 |
Feb 7, 2024 | 88.32 | 88.32 | 87.74 | 87.80 | 86.14 | 2,372 |
Feb 6, 2024 | 87.39 | 87.85 | 87.39 | 87.85 | 86.19 | 4,939 |
Feb 5, 2024 | 88.04 | 88.15 | 87.38 | 87.44 | 85.78 | 5,563 |
Feb 2, 2024 | 88.99 | 89.09 | 88.09 | 88.16 | 86.49 | 18,185 |
Feb 1, 2024 | 88.60 | 89.00 | 88.22 | 88.91 | 87.23 | 29,278 |
Jan 31, 2024 | 88.34 | 88.67 | 88.26 | 88.58 | 86.90 | 1,229 |
Jan 30, 2024 | 88.54 | 88.54 | 88.04 | 88.08 | 86.42 | 22,277 |
Jan 29, 2024 | 88.23 | 88.23 | 87.94 | 88.13 | 86.46 | 5,692 |
Jan 26, 2024 | 88.13 | 88.15 | 87.95 | 88.11 | 86.44 | 6,024 |
Jan 25, 2024 | 87.70 | 87.93 | 87.59 | 87.88 | 86.22 | 5,701 |
Jan 24, 2024 | 87.80 | 88.12 | 87.74 | 87.85 | 86.19 | 2,896 |
Jan 23, 2024 | 88.14 | 88.14 | 87.56 | 87.50 | 85.85 | 312 |
Jan 22, 2024 | 87.73 | 88.05 | 87.73 | 87.85 | 86.19 | 26,397 |
Jan 19, 2024 | 88.03 | 88.03 | 87.38 | 87.64 | 85.98 | 2,813 |
Jan 18, 2024 | 87.68 | 87.93 | 87.61 | 87.69 | 86.03 | 19,734 |
Jan 17, 2024 | 87.79 | 87.82 | 87.43 | 87.45 | 85.79 | 34,245 |
Jan 16, 2024 | 88.41 | 88.42 | 87.97 | 88.13 | 86.46 | 3,300 |
Jan 15, 2024 | 88.48 | 88.67 | 88.40 | 88.53 | 86.85 | 823 |
Jan 12, 2024 | 88.73 | 88.90 | 88.38 | 88.65 | 86.97 | 8,490 |
Jan 11, 2024 | 87.94 | 88.55 | 87.94 | 88.09 | 86.42 | 49,820 |
Jan 10, 2024 | 88.09 | 88.36 | 88.07 | 88.33 | 86.66 | 5,101 |
Jan 9, 2024 | 88.18 | 88.19 | 87.87 | 88.10 | 86.43 | 2,904 |
Jan 8, 2024 | 87.78 | 88.25 | 87.58 | 88.25 | 86.58 | 2,789 |
Jan 5, 2024 | 87.83 | 88.25 | 87.71 | 88.01 | 86.34 | 5,632 |
Jan 4, 2024 | 88.56 | 88.56 | 87.99 | 88.16 | 86.49 | 3,459 |
Jan 3, 2024 | 88.09 | 88.48 | 87.93 | 88.23 | 86.56 | 1,356 |
Jan 2, 2024 | 89.05 | 89.07 | 88.45 | 88.65 | 86.97 | 39,991 |
Dec 29, 2023 | 89.53 | 89.53 | 89.13 | 89.17 | 87.48 | 870 |
Dec 28, 2023 | 89.19 | 89.75 | 89.19 | 89.30 | 87.61 | 3,318 |
Dec 27, 2023 | 89.00 | 89.55 | 89.00 | 89.35 | 87.66 | 5,712 |
Dec 22, 2023 | 88.71 | 88.94 | 88.71 | 88.96 | 87.27 | 4,903 |
Dec 21, 2023 | 88.30 | 88.92 | 88.30 | 88.92 | 87.24 | 9,320 |
Dec 20, 2023 | 88.33 | 88.75 | 88.33 | 88.62 | 86.94 | 34,815 |
Dec 19, 2023 | 88.26 | 88.64 | 88.26 | 88.61 | 86.93 | 10,237 |
Dec 18, 2023 | 88.87 | 88.87 | 88.17 | 88.30 | 86.63 | 15,574 |
Dec 15, 2023 | 88.40 | 88.69 | 88.26 | 88.58 | 86.90 | 18,900 |
Dec 14, 2023 | 87.95 | 88.78 | 87.95 | 88.78 | 87.10 | 3,518 |
Dec 13, 2023 | 86.63 | 86.82 | 86.48 | 86.74 | 85.09 | 22,273 |
Dec 12, 2023 | 86.23 | 86.55 | 86.07 | 86.46 | 84.82 | 42,280 |
Dec 11, 2023 | 86.40 | 86.40 | 85.99 | 86.10 | 84.47 | 9,549 |
Dec 8, 2023 | 86.33 | 86.47 | 86.00 | 86.19 | 84.56 | 1,865 |
Dec 7, 2023 | 86.76 | 86.76 | 86.20 | 86.54 | 84.90 | 3,903 |
Dec 6, 2023 | 86.26 | 86.58 | 86.18 | 86.58 | 84.94 | 45,429 |
Dec 5, 2023 | 86.10 | 86.36 | 85.66 | 86.16 | 84.53 | 5,012 |
Dec 4, 2023 | 86.08 | 86.18 | 85.92 | 85.93 | 84.30 | 21,420 |
Dec 1, 2023 | 85.58 | 86.02 | 85.32 | 86.02 | 84.39 | 184,175 |
Nov 30, 2023 | 85.66 | 85.87 | 85.62 | 85.74 | 84.12 | 5,368 |
Nov 29, 2023 | 85.45 | 85.92 | 85.45 | 85.87 | 84.24 | 625 |
Nov 28, 2023 | 85.20 | 85.35 | 84.93 | 85.29 | 83.68 | 8,494 |
Nov 27, 2023 | 84.52 | 84.90 | 84.33 | 84.90 | 83.29 | 2,378 |
Nov 24, 2023 | 84.64 | 84.74 | 84.50 | 84.71 | 83.11 | 1,881 |
Nov 23, 2023 | 84.76 | 84.88 | 84.61 | 84.61 | 83.01 | 4,020 |
Nov 22, 2023 | 84.72 | 84.83 | 84.53 | 84.62 | 83.02 | 8,519 |
Nov 21, 2023 | 84.68 | 84.71 | 84.60 | 84.69 | 83.09 | 1,315 |
Nov 20, 2023 | 84.40 | 84.50 | 84.19 | 84.50 | 82.90 | 3,554 |
Nov 17, 2023 | 83.97 | 84.45 | 83.97 | 84.30 | 82.70 | 4,649 |
Nov 16, 2023 | 83.79 | 84.26 | 83.79 | 84.13 | 82.54 | 75,589 |
Nov 15, 2023 | 83.61 | 84.08 | 83.61 | 83.74 | 82.15 | 3,787 |
Nov 14, 2023 | 82.82 | 84.05 | 82.79 | 84.05 | 82.46 | 7,152 |
Nov 13, 2023 | 82.87 | 82.87 | 82.48 | 82.79 | 81.22 | 5,828 |
Nov 10, 2023 | 82.51 | 82.77 | 82.41 | 82.75 | 81.18 | 2,505 |
Nov 9, 2023 | 82.90 | 83.02 | 82.83 | 82.84 | 81.27 | 4,301 |
Nov 8, 2023 | 82.56 | 83.10 | 82.56 | 83.10 | 81.53 | 5,585 |
Nov 7, 2023 | 82.23 | 82.82 | 82.23 | 82.82 | 81.25 | 13,054 |
Nov 6, 2023 | 82.75 | 82.90 | 82.63 | 82.70 | 81.13 | 5,783 |
Nov 3, 2023 | 82.26 | 83.19 | 82.26 | 83.00 | 81.43 | 22,910 |
Nov 2, 2023 | 81.64 | 82.34 | 81.64 | 82.16 | 80.60 | 14,341 |
Nov 1, 2023 | 80.63 | 81.34 | 80.63 | 81.28 | 79.74 | 12,109 |
Oct 31, 2023 | 81.04 | 81.32 | 80.96 | 81.03 | 79.50 | 21,161 |
Oct 30, 2023 | 80.98 | 81.13 | 80.86 | 80.99 | 79.46 | 14,810 |
Oct 27, 2023 | 80.70 | 81.13 | 80.70 | 81.02 | 79.49 | 21,729 |
Oct 26, 2023 | 80.38 | 80.66 | 80.38 | 80.65 | 79.12 | 7,536 |
Oct 25, 2023 | 80.97 | 81.11 | 80.81 | 80.82 | 79.29 | 4,319 |
Oct 24, 2023 | 81.25 | 81.29 | 81.03 | 81.04 | 79.51 | 1,875 |
Oct 23, 2023 | 80.57 | 81.01 | 80.18 | 80.97 | 79.44 | 4,336 |
Oct 20, 2023 | 80.73 | 80.73 | 80.26 | 80.45 | 78.93 | 1,534 |
Oct 19, 2023 | 80.45 | 80.60 | 80.34 | 80.45 | 78.93 | 26,233 |
Oct 18, 2023 | 81.25 | 81.25 | 80.58 | 80.66 | 79.13 | 11,649 |
Oct 17, 2023 | 81.32 | 81.40 | 81.21 | 81.21 | 79.67 | 2,283 |
Oct 16, 2023 | 81.78 | 81.78 | 81.41 | 81.49 | 79.95 | 1,329 |
Oct 13, 2023 | 81.67 | 81.97 | 81.59 | 81.59 | 80.05 | 15,122 |
Oct 12, 2023 | 82.32 | 82.32 | 81.70 | 81.70 | 80.15 | 2,044 |
Oct 11, 2023 | 82.14 | 82.20 | 82.00 | 82.15 | 80.59 | 8,493 |
Oct 10, 2023 | 81.60 | 81.90 | 81.43 | 81.90 | 80.35 | 2,754 |
Oct 9, 2023 | 81.13 | 81.54 | 81.04 | 81.54 | 80.00 | 4,807 |
Oct 6, 2023 | 80.93 | 81.21 | 80.52 | 81.05 | 79.52 | 6,216 |
Oct 5, 2023 | 80.58 | 81.23 | 80.58 | 81.04 | 79.51 | 20,744 |
Oct 4, 2023 | 80.49 | 81.13 | 80.25 | 80.93 | 79.40 | 5,507 |
Oct 3, 2023 | 81.17 | 81.29 | 80.67 | 80.73 | 79.20 | 1,472 |
Oct 2, 2023 | 81.61 | 81.91 | 81.39 | 81.39 | 79.85 | 7,492 |
Sep 29, 2023 | 82.15 | 82.30 | 82.06 | 82.09 | 80.54 | 8,704 |
Sep 28, 2023 | 81.58 | 81.69 | 81.37 | 81.57 | 80.03 | 51,968 |
Sep 27, 2023 | 82.01 | 82.21 | 81.81 | 81.81 | 80.26 | 3,817 |
Sep 26, 2023 | 82.70 | 82.70 | 82.06 | 82.06 | 80.51 | 16,490 |
Sep 25, 2023 | 82.48 | 82.53 | 82.26 | 82.37 | 80.81 | 18,546 |
Sep 22, 2023 | 82.50 | 82.81 | 82.44 | 82.72 | 81.15 | 12,709 |
Sep 21, 2023 | 82.86 | 82.89 | 82.50 | 82.57 | 81.00 | 6,287 |
Sep 20, 2023 | 82.97 | 83.39 | 82.92 | 83.39 | 81.81 | 26,908 |
Sep 19, 2023 | 83.26 | 83.31 | 82.98 | 82.98 | 81.41 | 1,194 |
Sep 18, 2023 | 82.95 | 83.17 | 82.95 | 83.03 | 81.46 | 5,518 |
Sep 15, 2023 | 83.42 | 83.42 | 83.11 | 83.12 | 81.55 | 22,534 |
Sep 14, 2023 | 1.57 Dividend | |||||
Sep 14, 2023 | 83.81 | 83.81 | 83.24 | 83.42 | 81.84 | 33,843 |
Sep 13, 2023 | 84.81 | 84.91 | 84.52 | 84.89 | 81.74 | 3,736 |
Sep 12, 2023 | 84.58 | 84.91 | 84.58 | 84.70 | 81.56 | 2,558 |
Sep 11, 2023 | 84.64 | 85.02 | 84.64 | 84.88 | 81.73 | 2,632 |
Sep 8, 2023 | 84.85 | 85.16 | 84.84 | 85.05 | 81.90 | 1,062 |
Sep 7, 2023 | 84.80 | 84.80 | 84.45 | 84.71 | 81.57 | 1,464 |
Sep 6, 2023 | 84.90 | 84.90 | 84.32 | 84.53 | 81.40 | 10,301 |
Sep 5, 2023 | 84.99 | 85.05 | 84.75 | 84.85 | 81.71 | 2,044 |
Sep 4, 2023 | 85.19 | 85.28 | 84.99 | 85.16 | 82.00 | 11,291 |
Sep 1, 2023 | 85.84 | 86.22 | 85.22 | 85.22 | 82.06 | 3,488 |
Aug 31, 2023 | 85.77 | 85.89 | 85.69 | 85.69 | 82.51 | 1,637 |
Aug 30, 2023 | 85.44 | 85.94 | 85.44 | 85.89 | 82.71 | 7,255 |
Aug 29, 2023 | 85.29 | 85.57 | 84.90 | 85.57 | 82.40 | 4,119 |
Aug 25, 2023 | 84.95 | 85.06 | 84.80 | 84.98 | 81.83 | 3,321 |
Aug 24, 2023 | 85.51 | 85.53 | 84.99 | 85.15 | 81.99 | 7,610 |
Aug 23, 2023 | 84.49 | 85.18 | 84.49 | 85.17 | 82.01 | 7,085 |
Aug 22, 2023 | 84.82 | 84.82 | 84.41 | 84.57 | 81.44 | 8,436 |
Aug 21, 2023 | 84.64 | 84.79 | 84.42 | 84.46 | 81.33 | 2,023 |
Aug 18, 2023 | 84.78 | 84.88 | 84.57 | 84.72 | 81.58 | 36,579 |
Aug 17, 2023 | 84.75 | 84.83 | 84.50 | 84.50 | 81.37 | 8,574 |
Aug 16, 2023 | 85.17 | 85.22 | 84.92 | 85.02 | 81.87 | 98,241 |
Aug 15, 2023 | 85.25 | 85.25 | 84.89 | 85.17 | 82.01 | 1,641 |
Aug 14, 2023 | 85.35 | 85.55 | 85.01 | 85.40 | 82.23 | 37,280 |
Aug 11, 2023 | 85.96 | 85.96 | 85.41 | 85.56 | 82.39 | 62,971 |
Aug 10, 2023 | 85.96 | 86.43 | 85.96 | 86.23 | 83.03 | 1,008 |
Aug 9, 2023 | 86.22 | 86.22 | 85.97 | 85.99 | 82.80 | 1,057 |
Aug 8, 2023 | 86.44 | 86.44 | 85.99 | 86.12 | 82.93 | 11,227 |
Aug 7, 2023 | 85.87 | 86.06 | 85.67 | 85.93 | 82.75 | 7,223 |
Aug 4, 2023 | 85.40 | 86.09 | 85.30 | 85.98 | 82.79 | 2,803 |
Aug 3, 2023 | 85.43 | 85.55 | 85.23 | 85.45 | 82.28 | 5,547 |
Aug 2, 2023 | 86.44 | 86.44 | 85.55 | 85.71 | 82.53 | 2,334 |
Aug 1, 2023 | 86.96 | 86.96 | 86.10 | 86.10 | 82.91 | 2,635 |
Jul 31, 2023 | 86.30 | 86.75 | 86.30 | 86.71 | 83.50 | 8,614 |
Jul 28, 2023 | 86.34 | 86.63 | 85.94 | 86.63 | 83.42 | 1,096 |
Jul 27, 2023 | 86.70 | 87.13 | 86.58 | 86.62 | 83.41 | 2,160 |
Jul 26, 2023 | 86.47 | 86.97 | 86.47 | 86.79 | 83.57 | 3,747 |
Jul 25, 2023 | 86.52 | 86.87 | 86.52 | 86.67 | 83.46 | 2,400 |
Jul 24, 2023 | 86.99 | 87.14 | 86.80 | 87.00 | 83.78 | 5,636 |
Jul 21, 2023 | 87.09 | 87.09 | 86.77 | 86.99 | 83.77 | 3,607 |
Jul 20, 2023 | 87.13 | 87.22 | 86.72 | 86.88 | 83.66 | 27,254 |
Jul 19, 2023 | 87.37 | 87.47 | 87.20 | 87.21 | 83.98 | 1,497 |
Jul 18, 2023 | 87.15 | 87.29 | 87.15 | 87.26 | 84.03 | 20,304 |
Jul 17, 2023 | 86.79 | 87.06 | 86.69 | 86.87 | 83.65 | 9,702 |
Jul 14, 2023 | 87.10 | 87.32 | 87.00 | 87.09 | 83.86 | 6,763 |
Jul 13, 2023 | 86.90 | 87.00 | 86.82 | 86.90 | 83.68 | 2,948 |
Jul 12, 2023 | 86.10 | 86.55 | 85.76 | 86.55 | 83.34 | 135,739 |
Jul 11, 2023 | 85.54 | 85.64 | 85.42 | 85.61 | 82.44 | 3,290 |
Jul 10, 2023 | 85.00 | 85.32 | 84.93 | 85.32 | 82.16 | 9,967 |
Jul 7, 2023 | 85.14 | 85.14 | 84.79 | 85.08 | 81.93 | 6,585 |
Jul 6, 2023 | 85.21 | 85.35 | 84.73 | 84.77 | 81.63 | 17,406 |
Jul 5, 2023 | 86.37 | 86.37 | 85.66 | 85.60 | 82.43 | 2,455 |
Jul 4, 2023 | 85.87 | 85.90 | 85.74 | 85.90 | 82.72 | 8,608 |
Jul 3, 2023 | 85.99 | 86.22 | 85.75 | 85.88 | 82.70 | 11,524 |
Jun 30, 2023 | 85.39 | 86.00 | 85.32 | 85.90 | 82.72 | 12,150 |
Jun 29, 2023 | 86.02 | 86.03 | 85.40 | 85.63 | 82.46 | 4,990 |
Jun 28, 2023 | 86.04 | 86.15 | 85.84 | 86.02 | 82.83 | 5,674 |
Jun 27, 2023 | 86.10 | 86.25 | 85.94 | 86.01 | 82.82 | 1,637 |
Jun 26, 2023 | 86.15 | 86.21 | 86.00 | 86.13 | 82.94 | 83,161 |
Jun 23, 2023 | 85.94 | 86.12 | 85.84 | 85.81 | 82.63 | 1,647 |
Jun 22, 2023 | 85.76 | 86.09 | 85.68 | 85.68 | 82.50 | 43,111 |
Jun 21, 2023 | 86.03 | 86.10 | 85.70 | 85.82 | 82.64 | 2,901 |
Jun 20, 2023 | 86.04 | 86.15 | 85.75 | 86.15 | 82.96 | 9,956 |
Jun 19, 2023 | 85.96 | 86.12 | 85.62 | 85.76 | 82.58 | 12,582 |
Jun 16, 2023 | 85.92 | 86.11 | 85.83 | 86.00 | 82.81 | 15,599 |
Jun 15, 2023 | 85.29 | 85.99 | 85.18 | 85.87 | 82.69 | 9,050 |
Jun 14, 2023 | 85.47 | 85.66 | 85.17 | 85.66 | 82.49 | 1,075 |
Jun 13, 2023 | 86.00 | 86.00 | 85.36 | 85.37 | 82.21 | 4,884 |
Jun 12, 2023 | 85.17 | 85.43 | 85.09 | 85.28 | 82.12 | 6,579 |
Jun 9, 2023 | 85.36 | 85.43 | 85.23 | 85.37 | 82.21 | 17,758 |
Jun 8, 2023 | 84.86 | 85.37 | 84.83 | 85.37 | 82.21 | 1,572 |
Jun 7, 2023 | 85.27 | 85.46 | 85.00 | 85.00 | 81.85 | 7,650 |
Jun 6, 2023 | 85.32 | 85.46 | 85.21 | 85.21 | 82.05 | 2,382 |
Jun 5, 2023 | 85.02 | 85.46 | 85.02 | 85.43 | 82.26 | 7,072 |
Jun 2, 2023 | 85.66 | 85.83 | 85.43 | 85.43 | 82.26 | 4,633 |
Jun 1, 2023 | 85.17 | 85.69 | 85.17 | 85.63 | 82.46 | 1,842 |
May 31, 2023 | 85.03 | 85.25 | 84.99 | 85.10 | 81.95 | 2,820 |
May 30, 2023 | 85.93 | 85.93 | 84.75 | 85.11 | 81.96 | 40,092 |
May 26, 2023 | 84.32 | 84.61 | 84.32 | 84.32 | 81.19 | 6,482 |
May 25, 2023 | 85.17 | 85.17 | 84.45 | 84.55 | 81.42 | 6,991 |
May 24, 2023 | 84.70 | 85.10 | 84.70 | 84.92 | 81.77 | 4,502 |
May 23, 2023 | 85.00 | 85.00 | 84.68 | 84.96 | 81.81 | 3,494 |
May 22, 2023 | 85.35 | 85.35 | 85.04 | 85.13 | 81.97 | 4,840 |
May 19, 2023 | 85.66 | 85.66 | 84.94 | 85.20 | 82.04 | 39,496 |
May 18, 2023 | 85.49 | 85.49 | 85.08 | 85.13 | 81.97 | 2,050 |
May 17, 2023 | 85.61 | 85.61 | 85.42 | 85.44 | 82.27 | 3,100 |
May 16, 2023 | 86.03 | 86.17 | 85.62 | 85.63 | 82.46 | 17,032 |
May 15, 2023 | 86.18 | 86.18 | 85.90 | 86.02 | 82.83 | 4,638 |
May 12, 2023 | 86.52 | 86.64 | 86.33 | 86.33 | 83.13 | 6,216 |
May 11, 2023 | 86.49 | 86.75 | 86.49 | 86.59 | 83.38 | 213,508 |
May 10, 2023 | 86.18 | 86.38 | 85.98 | 86.26 | 83.06 | 138,940 |
May 9, 2023 | 86.38 | 86.38 | 86.05 | 86.05 | 82.86 | 4,870 |
May 5, 2023 | 86.75 | 86.85 | 86.54 | 86.57 | 83.36 | 1,897 |
May 4, 2023 | 87.00 | 87.00 | 86.58 | 86.90 | 83.68 | 4,536 |
May 3, 2023 | 86.89 | 86.96 | 86.66 | 86.95 | 83.73 | 6,327 |
May 2, 2023 | 86.56 | 86.56 | 85.99 | 86.52 | 83.31 | 7,061 |
Apr 28, 2023 | 86.50 | 86.93 | 86.41 | 86.93 | 83.71 | 2,682 |
Apr 27, 2023 | 86.43 | 86.75 | 86.40 | 86.50 | 83.29 | 3,712 |
Apr 26, 2023 | 86.89 | 86.99 | 86.63 | 86.63 | 83.42 | 23,724 |
Apr 25, 2023 | 86.78 | 86.80 | 86.59 | 86.80 | 83.58 | 5,444 |
Apr 24, 2023 | 86.42 | 86.54 | 86.25 | 86.54 | 83.33 | 7,667 |
Apr 21, 2023 | 85.97 | 86.25 | 85.97 | 86.25 | 83.05 | 4,933 |
Apr 20, 2023 | 86.03 | 86.28 | 85.86 | 86.28 | 83.08 | 7,011 |
Apr 19, 2023 | 86.02 | 86.03 | 85.72 | 85.98 | 82.79 | 21,664 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%