LSE - Delayed Quote • GBP
iShares MSCI Europe Energy Sector UCITS ETF (ESIE.L)
At close: April 26 at 2:59 PM GMT+1
Currency in GBP Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.95 | 9.96 | 9.92 | 9.93 | 9.93 | 2,713 |
Apr 25, 2024 | 9.94 | 9.98 | 9.89 | 9.96 | 9.96 | 2,165 |
Apr 24, 2024 | 10.02 | 10.04 | 9.94 | 9.94 | 9.94 | 3,995 |
Apr 23, 2024 | 10.03 | 10.03 | 9.92 | 9.97 | 9.97 | 3,311 |
Apr 22, 2024 | 9.88 | 9.98 | 9.88 | 9.97 | 9.97 | 18,806 |
Apr 19, 2024 | 9.77 | 9.81 | 9.61 | 9.80 | 9.80 | 4,820 |
Apr 18, 2024 | 9.86 | 9.86 | 9.68 | 9.78 | 9.78 | 12,875 |
Apr 17, 2024 | 9.78 | 9.84 | 9.77 | 9.82 | 9.82 | 5,441 |
Apr 16, 2024 | 9.85 | 9.88 | 9.76 | 9.79 | 9.79 | 10,395 |
Apr 15, 2024 | 10.06 | 10.16 | 9.95 | 9.97 | 9.97 | 113,224 |
Apr 12, 2024 | 10.08 | 10.18 | 10.00 | 10.14 | 10.14 | 2,168 |
Apr 11, 2024 | 10.03 | 10.05 | 9.88 | 9.89 | 9.89 | 1,972 |
Apr 10, 2024 | 9.93 | 9.94 | 9.87 | 9.92 | 9.92 | 6,966 |
Apr 9, 2024 | 9.92 | 9.94 | 9.84 | 9.83 | 9.83 | 9,114 |
Apr 8, 2024 | 9.84 | 9.87 | 9.76 | 9.84 | 9.84 | 8,734 |
Apr 5, 2024 | 9.75 | 9.79 | 9.73 | 9.76 | 9.76 | 15,201 |
Apr 4, 2024 | 9.72 | 9.73 | 9.68 | 9.72 | 9.72 | 12,118 |
Apr 3, 2024 | 9.60 | 9.71 | 9.60 | 9.69 | 9.69 | 16,072 |
Apr 2, 2024 | 9.48 | 9.62 | 9.48 | 9.60 | 9.60 | 107,638 |
Mar 28, 2024 | 9.29 | 9.34 | 9.26 | 9.31 | 9.31 | 12,610 |
Mar 27, 2024 | 9.26 | 9.30 | 9.23 | 9.27 | 9.27 | 8,251 |
Mar 26, 2024 | 9.36 | 9.39 | 9.31 | 9.34 | 9.34 | 4,187 |
Mar 25, 2024 | 9.37 | 9.38 | 9.29 | 9.37 | 9.37 | 5,656 |
Mar 22, 2024 | 9.28 | 9.33 | 9.24 | 9.29 | 9.29 | 16,423 |
Mar 21, 2024 | 9.26 | 9.29 | 9.23 | 9.27 | 9.27 | 2,244 |
Mar 20, 2024 | 9.21 | 9.23 | 9.18 | 9.21 | 9.21 | 2,253 |
Mar 19, 2024 | 9.20 | 9.25 | 9.17 | 9.25 | 9.25 | 5,487 |
Mar 18, 2024 | 9.15 | 9.17 | 9.09 | 9.13 | 9.13 | 20,361 |
Mar 15, 2024 | 9.11 | 9.15 | 9.10 | 9.09 | 9.09 | 2,753 |
Mar 14, 2024 | 9.04 | 9.12 | 9.04 | 9.05 | 9.05 | 9,049 |
Mar 13, 2024 | 9.04 | 9.05 | 8.92 | 9.04 | 9.04 | 3,728 |
Mar 12, 2024 | 8.93 | 8.95 | 8.89 | 8.93 | 8.93 | 2,293 |
Mar 11, 2024 | 8.80 | 8.81 | 8.77 | 8.82 | 8.82 | 27,592 |
Mar 8, 2024 | 8.89 | 8.91 | 8.83 | 8.83 | 8.83 | 5,415 |
Mar 7, 2024 | 8.87 | 8.87 | 8.82 | 8.86 | 8.86 | 5,399 |
Mar 6, 2024 | 8.82 | 8.92 | 8.81 | 8.89 | 8.89 | 5,332 |
Mar 5, 2024 | 8.68 | 8.79 | 8.68 | 8.77 | 8.77 | 3,078 |
Mar 4, 2024 | 8.84 | 8.89 | 8.76 | 8.77 | 8.77 | 4,208 |
Mar 1, 2024 | 8.85 | 8.85 | 8.74 | 8.85 | 8.85 | 7,014 |
Feb 29, 2024 | 8.75 | 8.77 | 8.74 | 8.75 | 8.75 | 48,804 |
Feb 28, 2024 | 8.78 | 8.83 | 8.74 | 8.76 | 8.76 | 1,955 |
Feb 27, 2024 | 8.79 | 8.86 | 8.78 | 8.82 | 8.82 | 6,506 |
Feb 26, 2024 | 8.78 | 8.80 | 8.73 | 8.79 | 8.79 | 18,124 |
Feb 23, 2024 | 8.83 | 8.89 | 8.79 | 8.84 | 8.84 | 14,411 |
Feb 22, 2024 | 8.93 | 8.94 | 8.84 | 8.86 | 8.86 | 12,581 |
Feb 21, 2024 | 8.78 | 8.84 | 8.76 | 8.84 | 8.84 | 33,234 |
Feb 20, 2024 | 8.81 | 8.88 | 8.76 | 8.76 | 8.76 | 11,983 |
Feb 19, 2024 | 8.85 | 8.89 | 8.83 | 8.88 | 8.88 | 74,727 |
Feb 16, 2024 | 8.85 | 8.86 | 8.81 | 8.83 | 8.83 | 35,689 |
Feb 15, 2024 | 8.81 | 8.81 | 8.66 | 8.78 | 8.78 | 27,786 |
Feb 14, 2024 | 8.82 | 8.88 | 8.80 | 8.81 | 8.81 | 25,800 |
Feb 13, 2024 | 8.81 | 8.89 | 8.77 | 8.81 | 8.81 | 22,111 |
Feb 12, 2024 | 8.73 | 8.87 | 8.73 | 8.82 | 8.82 | 6,552 |
Feb 9, 2024 | 8.78 | 8.84 | 8.77 | 8.78 | 8.78 | 35,866 |
Feb 8, 2024 | 8.70 | 8.77 | 8.61 | 8.73 | 8.73 | 36,972 |
Feb 7, 2024 | 8.80 | 8.88 | 8.74 | 8.75 | 8.75 | 2,490 |
Feb 6, 2024 | 8.82 | 8.93 | 8.82 | 8.91 | 8.91 | 12,132 |
Feb 5, 2024 | 8.77 | 8.77 | 8.70 | 8.74 | 8.74 | 5,441 |
Feb 2, 2024 | 8.80 | 8.84 | 8.76 | 8.78 | 8.78 | 4,957 |
Feb 1, 2024 | 8.95 | 8.98 | 8.86 | 8.92 | 8.92 | 558 |
Jan 31, 2024 | 8.83 | 8.94 | 8.83 | 8.83 | 8.83 | 1,245 |
Jan 30, 2024 | 8.90 | 8.93 | 8.83 | 8.92 | 8.92 | 48,248 |
Jan 29, 2024 | 8.90 | 8.95 | 8.85 | 8.88 | 8.88 | 199,575 |
Jan 26, 2024 | 8.79 | 8.83 | 8.72 | 8.79 | 8.79 | 21,358 |
Jan 25, 2024 | 8.63 | 8.73 | 8.63 | 8.66 | 8.66 | 2,585 |
Jan 24, 2024 | 8.57 | 8.63 | 8.56 | 8.61 | 8.61 | 3,782 |
Jan 23, 2024 | 8.57 | 8.58 | 8.54 | 8.58 | 8.58 | 26,296 |
Jan 22, 2024 | 8.52 | 8.55 | 8.50 | 8.53 | 8.53 | 4,807 |
Jan 19, 2024 | 8.66 | 8.67 | 8.57 | 8.58 | 8.58 | 2,225 |
Jan 18, 2024 | 8.64 | 8.66 | 8.58 | 8.61 | 8.61 | 2,601 |
Jan 17, 2024 | 8.66 | 8.72 | 8.56 | 8.62 | 8.62 | 13,424 |
Jan 16, 2024 | 8.85 | 8.86 | 8.81 | 8.81 | 8.81 | 11,927 |
Jan 15, 2024 | 8.86 | 8.96 | 8.81 | 8.84 | 8.84 | 30,369 |
Jan 12, 2024 | 8.97 | 8.97 | 8.88 | 8.87 | 8.87 | 2,345 |
Jan 11, 2024 | 8.87 | 8.89 | 8.79 | 8.79 | 8.79 | 458 |
Jan 10, 2024 | 8.90 | 8.92 | 8.85 | 8.84 | 8.84 | 4,442 |
Jan 9, 2024 | 8.99 | 9.03 | 8.93 | 8.92 | 8.92 | 4,482 |
Jan 8, 2024 | 9.17 | 9.17 | 8.96 | 8.96 | 8.96 | 1,363 |
Jan 5, 2024 | 9.21 | 9.28 | 9.19 | 9.23 | 9.23 | 2,119 |
Jan 4, 2024 | 9.29 | 9.34 | 9.27 | 9.28 | 9.28 | 9,133 |
Jan 3, 2024 | 9.16 | 9.22 | 9.12 | 9.22 | 9.22 | 20,659 |
Jan 2, 2024 | 9.26 | 9.26 | 9.19 | 9.23 | 9.23 | 6,244 |
Dec 29, 2023 | 9.05 | 9.16 | 9.05 | 9.16 | 9.16 | 1,809 |
Dec 28, 2023 | 9.23 | 9.23 | 9.10 | 9.11 | 9.11 | 24,280 |
Dec 27, 2023 | 9.14 | 9.79 | 9.14 | 9.23 | 9.23 | 2,072 |
Dec 22, 2023 | 9.16 | 9.21 | 9.15 | 9.17 | 9.17 | 4,953 |
Dec 21, 2023 | 9.12 | 9.17 | 9.08 | 9.13 | 9.13 | 6,760 |
Dec 20, 2023 | 9.16 | 9.20 | 9.13 | 9.17 | 9.17 | 1,829 |
Dec 19, 2023 | 9.02 | 9.06 | 9.01 | 9.05 | 9.05 | 10,457 |
Dec 18, 2023 | 8.99 | 9.13 | 8.97 | 9.09 | 9.09 | 5,468 |
Dec 15, 2023 | 8.93 | 9.14 | 8.93 | 8.93 | 8.93 | 6,390 |
Dec 14, 2023 | 9.03 | 9.07 | 9.00 | 9.04 | 9.04 | 137,048 |
Dec 13, 2023 | 8.92 | 8.96 | 8.88 | 8.94 | 8.94 | 17,240 |
Dec 12, 2023 | 9.08 | 9.08 | 8.94 | 8.94 | 8.94 | 1,710 |
Dec 11, 2023 | 8.99 | 9.07 | 8.97 | 8.99 | 8.99 | 3,182 |
Dec 8, 2023 | 8.94 | 9.06 | 8.94 | 9.06 | 9.06 | 35,722 |
Dec 7, 2023 | 8.90 | 8.94 | 8.89 | 8.92 | 8.92 | 11,090 |
Dec 6, 2023 | 9.02 | 9.07 | 8.98 | 8.94 | 8.94 | 2,324 |
Dec 5, 2023 | 9.10 | 9.10 | 9.03 | 9.05 | 9.05 | 4,217 |
Dec 4, 2023 | 9.07 | 9.08 | 8.99 | 9.04 | 9.04 | 1,601 |
Dec 1, 2023 | 9.25 | 9.27 | 9.18 | 9.20 | 9.20 | 7,793 |
Nov 30, 2023 | 9.31 | 9.35 | 9.19 | 9.18 | 9.18 | 6,580 |
Nov 29, 2023 | 9.18 | 9.24 | 9.13 | 9.15 | 9.15 | 13,354 |
Nov 28, 2023 | 9.25 | 9.30 | 9.23 | 9.27 | 9.27 | 81,655 |
Nov 27, 2023 | 9.23 | 9.31 | 9.21 | 9.25 | 9.25 | 1,752 |
Nov 24, 2023 | 9.32 | 9.33 | 9.25 | 9.31 | 9.31 | 740 |
Nov 23, 2023 | 9.28 | 9.28 | 9.22 | 9.29 | 9.29 | 17,264 |
Nov 22, 2023 | 9.19 | 9.29 | 9.09 | 9.16 | 9.16 | 36,882 |
Nov 21, 2023 | 9.30 | 9.37 | 9.29 | 9.33 | 9.33 | 7,107 |
Nov 20, 2023 | 9.39 | 9.43 | 9.34 | 9.42 | 9.42 | 4,434 |
Nov 17, 2023 | 9.17 | 9.32 | 9.15 | 9.30 | 9.30 | 20,441 |
Nov 16, 2023 | 9.36 | 9.36 | 9.13 | 9.13 | 9.13 | 4,456 |
Nov 15, 2023 | 9.38 | 9.39 | 9.29 | 9.37 | 9.37 | 6,134 |
Nov 14, 2023 | 9.32 | 9.34 | 9.28 | 9.31 | 9.31 | 13,438 |
Nov 13, 2023 | 9.30 | 9.41 | 9.29 | 9.40 | 9.40 | 2,731 |
Nov 10, 2023 | 9.27 | 9.35 | 9.27 | 9.28 | 9.28 | 3,177 |
Nov 9, 2023 | 9.13 | 9.22 | 9.07 | 9.21 | 9.21 | 4,141 |
Nov 8, 2023 | 9.16 | 9.17 | 9.13 | 9.12 | 9.12 | 4,947 |
Nov 7, 2023 | 9.30 | 9.30 | 9.19 | 9.18 | 9.18 | 7,994 |
Nov 6, 2023 | 9.36 | 9.43 | 9.35 | 9.41 | 9.41 | 7,074 |
Nov 3, 2023 | 9.57 | 9.57 | 9.28 | 9.32 | 9.32 | 6,667 |
Nov 2, 2023 | 9.44 | 9.63 | 9.42 | 9.64 | 9.64 | 12,733 |
Nov 1, 2023 | 9.34 | 9.46 | 9.30 | 9.39 | 9.39 | 47,962 |
Oct 31, 2023 | 9.56 | 9.56 | 9.38 | 9.39 | 9.39 | 14,135 |
Oct 30, 2023 | 9.61 | 9.64 | 9.49 | 9.54 | 9.54 | 23,457 |
Oct 27, 2023 | 9.57 | 9.73 | 9.56 | 9.55 | 9.55 | 12,107 |
Oct 26, 2023 | 9.55 | 9.58 | 9.48 | 9.50 | 9.50 | 91,478 |
Oct 25, 2023 | 9.50 | 9.59 | 9.50 | 9.54 | 9.54 | 3,463 |
Oct 24, 2023 | 9.53 | 9.62 | 9.53 | 9.52 | 9.52 | 5,294 |
Oct 23, 2023 | 9.51 | 9.62 | 9.51 | 9.55 | 9.55 | 10,265 |
Oct 20, 2023 | 9.75 | 9.83 | 9.63 | 9.65 | 9.65 | 17,210 |
Oct 19, 2023 | 9.81 | 9.84 | 9.67 | 9.70 | 9.70 | 38,501 |
Oct 18, 2023 | 9.80 | 9.87 | 9.79 | 9.78 | 9.78 | 13,251 |
Oct 17, 2023 | 9.70 | 9.80 | 9.70 | 9.78 | 9.78 | 57,033 |
Oct 16, 2023 | 9.77 | 9.79 | 9.73 | 9.72 | 9.72 | 16,733 |
Oct 13, 2023 | 9.63 | 9.70 | 9.60 | 9.67 | 9.67 | 84,478 |
Oct 12, 2023 | 9.53 | 9.55 | 9.51 | 9.53 | 9.53 | 3,452 |
Oct 11, 2023 | 9.37 | 9.57 | 9.37 | 9.37 | 9.37 | 19,495 |
Oct 10, 2023 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 3,250 |
Oct 9, 2023 | 9.31 | 9.39 | 9.30 | 9.37 | 9.37 | 5,488 |
Oct 6, 2023 | 9.06 | 9.11 | 9.03 | 9.13 | 9.13 | 2,674 |
Oct 5, 2023 | 8.93 | 9.01 | 8.90 | 9.00 | 9.00 | 6,094 |
Oct 4, 2023 | 9.24 | 9.25 | 8.95 | 9.01 | 9.01 | 24,202 |
Oct 3, 2023 | 9.28 | 9.35 | 9.23 | 9.24 | 9.24 | 11,123 |
Oct 2, 2023 | 9.46 | 9.50 | 9.28 | 9.30 | 9.30 | 7,422 |
Sep 29, 2023 | 9.59 | 9.59 | 9.45 | 9.48 | 9.48 | 9,061 |
Sep 28, 2023 | 9.59 | 9.67 | 9.54 | 9.61 | 9.61 | 7,087 |
Sep 27, 2023 | 9.45 | 9.54 | 9.45 | 9.52 | 9.52 | 6,675 |
Sep 26, 2023 | 9.39 | 9.44 | 9.35 | 9.41 | 9.41 | 3,869 |
Sep 25, 2023 | 9.45 | 9.48 | 9.38 | 9.42 | 9.42 | 5,744 |
Sep 22, 2023 | 9.42 | 9.48 | 9.35 | 9.44 | 9.44 | 12,428 |
Sep 21, 2023 | 9.35 | 9.47 | 9.26 | 9.40 | 9.40 | 15,604 |
Sep 20, 2023 | 9.39 | 9.46 | 9.30 | 9.43 | 9.43 | 15,519 |
Sep 19, 2023 | 9.44 | 9.47 | 9.43 | 9.46 | 9.46 | 24,565 |
Sep 18, 2023 | 9.35 | 9.38 | 9.33 | 9.35 | 9.35 | 36,509 |
Sep 15, 2023 | 9.35 | 9.42 | 9.35 | 9.38 | 9.38 | 11,115 |
Sep 14, 2023 | 9.29 | 9.35 | 9.23 | 9.36 | 9.36 | 27,394 |
Sep 13, 2023 | 9.23 | 9.26 | 9.13 | 9.15 | 9.15 | 12,129 |
Sep 12, 2023 | 9.13 | 9.23 | 9.10 | 9.21 | 9.21 | 52,624 |
Sep 11, 2023 | 9.11 | 9.18 | 9.06 | 9.16 | 9.16 | 1,526 |
Sep 8, 2023 | 9.02 | 9.10 | 8.97 | 9.09 | 9.09 | 17,541 |
Sep 7, 2023 | 8.99 | 9.05 | 8.99 | 9.03 | 9.03 | 5,241 |
Sep 6, 2023 | 8.97 | 9.07 | 8.96 | 9.00 | 9.00 | 108,277 |
Sep 5, 2023 | 8.90 | 9.03 | 8.80 | 8.96 | 8.96 | 16,612 |
Sep 4, 2023 | 8.90 | 8.91 | 8.84 | 8.84 | 8.84 | 343,251 |
Sep 1, 2023 | 8.72 | 8.90 | 8.72 | 8.86 | 8.86 | 13,110 |
Aug 31, 2023 | 8.69 | 8.76 | 8.69 | 8.71 | 8.71 | 18,104 |
Aug 30, 2023 | 8.72 | 8.77 | 8.72 | 8.73 | 8.73 | 51,647 |
Aug 29, 2023 | 8.72 | 8.74 | 8.63 | 8.71 | 8.71 | 158,561 |
Aug 25, 2023 | 8.58 | 8.61 | 8.54 | 8.57 | 8.57 | 130,109 |
Aug 24, 2023 | 8.53 | 8.55 | 8.47 | 8.53 | 8.53 | 36,828 |
Aug 23, 2023 | 8.50 | 8.57 | 8.42 | 8.47 | 8.47 | 2,378 |
Aug 22, 2023 | 8.55 | 8.60 | 8.54 | 8.56 | 8.56 | 3,750 |
Aug 21, 2023 | 8.49 | 8.65 | 8.49 | 8.55 | 8.55 | 9,591 |
Aug 18, 2023 | 8.47 | 8.47 | 8.38 | 8.48 | 8.48 | 2,963 |
Aug 17, 2023 | 8.45 | 8.51 | 8.45 | 8.48 | 8.48 | 1,898 |
Aug 16, 2023 | 8.46 | 8.49 | 8.41 | 8.45 | 8.45 | 6,308 |
Aug 15, 2023 | 8.60 | 8.62 | 8.49 | 8.48 | 8.48 | 4,503 |
Aug 14, 2023 | 8.60 | 8.62 | 8.56 | 8.57 | 8.57 | 5,774 |
Aug 11, 2023 | 8.66 | 8.67 | 8.60 | 8.66 | 8.66 | 88,363 |
Aug 10, 2023 | 8.75 | 8.76 | 8.72 | 8.74 | 8.74 | 20,641 |
Aug 9, 2023 | 8.46 | 8.68 | 8.46 | 8.65 | 8.65 | 13,656 |
Aug 8, 2023 | 8.44 | 8.44 | 8.29 | 8.40 | 8.40 | 5,576 |
Aug 7, 2023 | 8.44 | 8.49 | 8.41 | 8.45 | 8.45 | 339 |
Aug 4, 2023 | 8.41 | 8.49 | 8.39 | 8.50 | 8.50 | 4,732 |
Aug 3, 2023 | 8.16 | 8.29 | 8.14 | 8.32 | 8.32 | 8,239 |
Aug 2, 2023 | 8.34 | 8.39 | 8.25 | 8.23 | 8.23 | 11,351 |
Aug 1, 2023 | 8.45 | 8.52 | 8.37 | 8.38 | 8.38 | 7,743 |
Jul 31, 2023 | 8.35 | 8.45 | 8.31 | 8.44 | 8.44 | 9,353 |
Jul 28, 2023 | 8.33 | 8.34 | 8.27 | 8.33 | 8.33 | 9,794 |
Jul 27, 2023 | 8.36 | 8.40 | 8.32 | 8.35 | 8.35 | 27,552 |
Jul 26, 2023 | 8.42 | 8.45 | 8.35 | 8.41 | 8.41 | 5,095 |
Jul 25, 2023 | 8.59 | 8.59 | 8.46 | 8.49 | 8.49 | 761 |
Jul 24, 2023 | 8.41 | 8.59 | 8.41 | 8.58 | 8.58 | 69,834 |
Jul 21, 2023 | 8.42 | 8.48 | 8.41 | 8.47 | 8.47 | 18,614 |
Jul 20, 2023 | 8.37 | 8.45 | 8.34 | 8.40 | 8.40 | 20,761 |
Jul 19, 2023 | 8.21 | 8.31 | 8.14 | 8.31 | 8.31 | 45,527 |
Jul 18, 2023 | 8.01 | 8.11 | 8.01 | 8.13 | 8.13 | 2,010 |
Jul 17, 2023 | 8.10 | 8.10 | 8.01 | 8.04 | 8.04 | 23,649 |
Jul 14, 2023 | 8.13 | 8.17 | 8.02 | 8.05 | 8.05 | 27,301 |
Jul 13, 2023 | 8.21 | 8.30 | 8.21 | 8.21 | 8.21 | 7,757 |
Jul 12, 2023 | 8.14 | 8.27 | 8.14 | 8.23 | 8.23 | 527 |
Jul 11, 2023 | 8.03 | 8.06 | 8.00 | 8.09 | 8.09 | 1,002 |
Jul 10, 2023 | 8.03 | 8.11 | 8.01 | 8.02 | 8.02 | 31,550 |
Jul 7, 2023 | 7.97 | 8.01 | 7.89 | 7.95 | 7.95 | 3,655 |
Jul 6, 2023 | 8.05 | 8.07 | 7.93 | 7.91 | 7.91 | 2,846 |
Jul 5, 2023 | 8.23 | 8.29 | 8.16 | 8.15 | 8.15 | 3,207 |
Jul 4, 2023 | 8.25 | 8.31 | 8.25 | 8.29 | 8.29 | 2,449 |
Jul 3, 2023 | 8.30 | 8.33 | 8.22 | 8.28 | 8.28 | 5,524 |
Jun 30, 2023 | 8.10 | 8.18 | 8.10 | 8.13 | 8.13 | 1,796 |
Jun 29, 2023 | 8.08 | 8.10 | 8.03 | 8.06 | 8.06 | 1,088 |
Jun 28, 2023 | 8.00 | 8.07 | 7.97 | 8.05 | 8.05 | 7,870 |
Jun 27, 2023 | 8.05 | 8.12 | 7.93 | 8.01 | 8.01 | 5,514 |
Jun 26, 2023 | 7.94 | 8.10 | 7.90 | 8.07 | 8.07 | 12,878 |
Jun 23, 2023 | 7.99 | 8.02 | 7.97 | 7.96 | 7.96 | 10,922 |
Jun 22, 2023 | 8.13 | 8.15 | 8.09 | 8.09 | 8.09 | 3,659 |
Jun 21, 2023 | 8.19 | 8.21 | 8.09 | 8.23 | 8.23 | 6,594 |
Jun 20, 2023 | 8.06 | 8.19 | 8.05 | 8.06 | 8.06 | 558 |
Jun 19, 2023 | 8.15 | 8.22 | 8.13 | 8.18 | 8.18 | 5,257 |
Jun 16, 2023 | 8.22 | 8.24 | 8.18 | 8.18 | 8.18 | 6,578 |
Jun 15, 2023 | 8.13 | 8.22 | 8.13 | 8.22 | 8.22 | 1,019 |
Jun 14, 2023 | 8.19 | 8.27 | 8.17 | 8.17 | 8.17 | 72,664 |
Jun 13, 2023 | 8.12 | 8.26 | 8.12 | 8.21 | 8.21 | 102,878 |
Jun 12, 2023 | 8.13 | 8.14 | 8.08 | 8.09 | 8.09 | 5,013 |
Jun 9, 2023 | 8.17 | 8.21 | 8.13 | 8.17 | 8.17 | 381 |
Jun 8, 2023 | 8.24 | 8.24 | 8.19 | 8.21 | 8.21 | 1,471 |
Jun 7, 2023 | 8.06 | 8.14 | 8.04 | 8.17 | 8.17 | 1,817 |
Jun 6, 2023 | 8.02 | 8.05 | 8.00 | 8.09 | 8.09 | 2,660 |
Jun 5, 2023 | 8.18 | 8.30 | 8.18 | 8.16 | 8.16 | 3,868 |
Jun 2, 2023 | 8.02 | 8.14 | 8.02 | 8.15 | 8.15 | 8,868 |
Jun 1, 2023 | 7.86 | 7.93 | 7.83 | 7.94 | 7.94 | 7,464 |
May 31, 2023 | 7.81 | 7.99 | 7.81 | 7.83 | 7.83 | 4,608 |
May 30, 2023 | 8.14 | 8.24 | 8.01 | 8.01 | 8.01 | 9,403 |
May 26, 2023 | 8.18 | 8.24 | 8.18 | 8.25 | 8.25 | 8,384 |
May 25, 2023 | 8.25 | 8.38 | 8.19 | 8.21 | 8.21 | 3,029 |
May 24, 2023 | 8.38 | 8.44 | 8.36 | 8.42 | 8.42 | 1,841 |
May 23, 2023 | 8.46 | 8.47 | 8.33 | 8.45 | 8.45 | 11,079 |
May 22, 2023 | 8.34 | 8.37 | 8.34 | 8.36 | 8.36 | 4,482 |
May 19, 2023 | 8.42 | 8.45 | 8.40 | 8.38 | 8.38 | 7,674 |
May 18, 2023 | 8.39 | 8.43 | 8.33 | 8.35 | 8.35 | 5,573 |
May 17, 2023 | 8.27 | 8.32 | 8.27 | 8.30 | 8.30 | 19,380 |
May 16, 2023 | 8.33 | 8.36 | 8.27 | 8.28 | 8.28 | 21,007 |
May 15, 2023 | 8.34 | 8.36 | 8.32 | 8.36 | 8.36 | 1,587 |
May 12, 2023 | 8.37 | 8.39 | 8.24 | 8.36 | 8.36 | 7,341 |
May 11, 2023 | 8.39 | 8.39 | 8.20 | 8.27 | 8.27 | 3,834 |
May 10, 2023 | 8.31 | 8.43 | 8.31 | 8.35 | 8.35 | 1,608 |
May 9, 2023 | 8.37 | 8.39 | 8.31 | 8.30 | 8.30 | 11,663 |
May 5, 2023 | 8.35 | 8.41 | 8.32 | 8.41 | 8.41 | 1,524 |
May 4, 2023 | 8.34 | 8.34 | 8.22 | 8.19 | 8.19 | 4,449 |
May 3, 2023 | 8.18 | 8.36 | 8.18 | 8.20 | 8.20 | 15,261 |
May 2, 2023 | 8.31 | 8.66 | 8.29 | 8.29 | 8.29 | 4,777 |
Apr 28, 2023 | 8.50 | 8.70 | 8.46 | 8.71 | 8.71 | 23,395 |
Apr 27, 2023 | 8.60 | 8.67 | 8.54 | 8.56 | 8.56 | 19,037 |
Apr 26, 2023 | 8.73 | 8.76 | 8.64 | 8.73 | 8.73 | 26,169 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%