NYSEArca - Delayed Quote • USD
Invesco CurrencyShares British Pound Sterling Trust (FXB)
At close: April 18 at 3:57 PM EDT
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 18, 2024 | 119.91 | 119.94 | 119.63 | 119.66 | 119.66 | 38,100 |
Apr 17, 2024 | 119.91 | 119.91 | 119.55 | 119.82 | 119.82 | 20,600 |
Apr 16, 2024 | 119.84 | 119.84 | 119.34 | 119.58 | 119.58 | 20,700 |
Apr 15, 2024 | 120.02 | 120.05 | 119.69 | 119.75 | 119.75 | 7,500 |
Apr 12, 2024 | 119.77 | 119.83 | 119.53 | 119.70 | 119.70 | 11,800 |
Apr 11, 2024 | 120.94 | 120.94 | 120.36 | 120.77 | 120.77 | 9,200 |
Apr 10, 2024 | 121.05 | 121.08 | 120.50 | 120.56 | 120.56 | 28,000 |
Apr 9, 2024 | 122.19 | 122.19 | 121.79 | 121.87 | 121.87 | 11,700 |
Apr 8, 2024 | 121.49 | 121.70 | 121.48 | 121.65 | 121.65 | 9,100 |
Apr 5, 2024 | 120.98 | 121.43 | 120.98 | 121.42 | 121.42 | 11,400 |
Apr 4, 2024 | 121.82 | 121.84 | 121.42 | 121.45 | 121.45 | 26,200 |
Apr 3, 2024 | 120.84 | 121.60 | 120.81 | 121.48 | 121.48 | 66,300 |
Apr 2, 2024 | 120.69 | 120.86 | 120.64 | 120.86 | 120.86 | 23,500 |
Apr 1, 2024 | 0.34 Dividend | |||||
Apr 1, 2024 | 120.96 | 120.96 | 120.51 | 120.57 | 120.57 | 6,200 |
Mar 28, 2024 | 121.72 | 121.82 | 121.55 | 121.57 | 121.23 | 26,600 |
Mar 27, 2024 | 121.47 | 121.73 | 121.45 | 121.73 | 121.39 | 27,700 |
Mar 26, 2024 | 121.69 | 121.70 | 121.53 | 121.53 | 121.20 | 7,200 |
Mar 25, 2024 | 121.65 | 121.78 | 121.65 | 121.69 | 121.35 | 15,500 |
Mar 22, 2024 | 121.39 | 121.48 | 121.14 | 121.24 | 120.91 | 61,400 |
Mar 21, 2024 | 122.42 | 122.44 | 121.77 | 121.77 | 121.43 | 38,900 |
Mar 20, 2024 | 122.15 | 123.07 | 122.13 | 123.06 | 122.72 | 28,700 |
Mar 19, 2024 | 122.18 | 122.52 | 122.18 | 122.43 | 122.09 | 19,200 |
Mar 18, 2024 | 122.55 | 122.57 | 122.40 | 122.47 | 122.13 | 64,800 |
Mar 15, 2024 | 122.66 | 122.68 | 122.44 | 122.53 | 122.19 | 23,400 |
Mar 14, 2024 | 122.94 | 122.97 | 122.48 | 122.72 | 122.38 | 21,800 |
Mar 13, 2024 | 123.09 | 123.20 | 123.01 | 123.10 | 122.76 | 17,800 |
Mar 12, 2024 | 122.75 | 123.06 | 122.62 | 123.05 | 122.71 | 20,800 |
Mar 11, 2024 | 123.30 | 123.34 | 123.08 | 123.18 | 122.84 | 12,900 |
Mar 8, 2024 | 123.72 | 123.88 | 123.42 | 123.51 | 123.17 | 45,200 |
Mar 7, 2024 | 122.63 | 123.13 | 122.59 | 123.13 | 122.79 | 18,800 |
Mar 6, 2024 | 122.26 | 122.64 | 122.24 | 122.45 | 122.11 | 13,800 |
Mar 5, 2024 | 122.06 | 122.35 | 122.01 | 122.12 | 121.78 | 20,600 |
Mar 4, 2024 | 121.84 | 122.10 | 121.84 | 121.95 | 121.61 | 31,200 |
Mar 1, 2024 | 0.31 Dividend | |||||
Mar 1, 2024 | 121.19 | 121.64 | 121.19 | 121.56 | 121.23 | 57,800 |
Feb 29, 2024 | 121.97 | 122.12 | 121.49 | 121.57 | 120.92 | 15,900 |
Feb 28, 2024 | 121.82 | 122.03 | 121.80 | 121.91 | 121.26 | 22,700 |
Feb 27, 2024 | 122.10 | 122.21 | 122.01 | 122.10 | 121.45 | 14,900 |
Feb 26, 2024 | 122.19 | 122.19 | 122.04 | 122.16 | 121.51 | 21,400 |
Feb 23, 2024 | 122.16 | 122.19 | 121.93 | 121.97 | 121.32 | 15,000 |
Feb 22, 2024 | 121.44 | 121.88 | 121.41 | 121.87 | 121.22 | 20,000 |
Feb 21, 2024 | 121.44 | 121.63 | 121.35 | 121.58 | 120.93 | 20,800 |
Feb 20, 2024 | 121.77 | 121.85 | 121.47 | 121.48 | 120.83 | 15,300 |
Feb 16, 2024 | 120.97 | 121.43 | 120.97 | 121.23 | 120.58 | 13,300 |
Feb 15, 2024 | 121.14 | 121.19 | 121.04 | 121.19 | 120.54 | 8,000 |
Feb 14, 2024 | 120.81 | 120.89 | 120.64 | 120.86 | 120.22 | 10,300 |
Feb 13, 2024 | 121.15 | 121.23 | 120.93 | 120.96 | 120.32 | 11,500 |
Feb 12, 2024 | 121.22 | 121.55 | 121.22 | 121.44 | 120.79 | 20,500 |
Feb 9, 2024 | 121.43 | 121.50 | 121.28 | 121.29 | 120.64 | 23,100 |
Feb 8, 2024 | 120.92 | 121.41 | 120.92 | 121.19 | 120.54 | 85,500 |
Feb 7, 2024 | 121.40 | 121.50 | 121.27 | 121.38 | 120.73 | 57,000 |
Feb 6, 2024 | 120.68 | 121.13 | 120.68 | 121.01 | 120.36 | 24,900 |
Feb 5, 2024 | 120.75 | 120.75 | 120.36 | 120.52 | 119.88 | 38,300 |
Feb 2, 2024 | 121.58 | 121.73 | 121.23 | 121.50 | 120.85 | 81,600 |
Feb 1, 2024 | 0.34 Dividend | |||||
Feb 1, 2024 | 121.64 | 122.54 | 121.51 | 122.45 | 121.80 | 15,600 |
Jan 31, 2024 | 122.61 | 122.84 | 121.98 | 122.09 | 121.10 | 60,300 |
Jan 30, 2024 | 122.06 | 122.29 | 121.76 | 122.29 | 121.30 | 55,600 |
Jan 29, 2024 | 122.02 | 122.46 | 121.96 | 122.40 | 121.41 | 20,600 |
Jan 26, 2024 | 122.51 | 122.51 | 122.28 | 122.31 | 121.32 | 2,900 |
Jan 25, 2024 | 122.42 | 122.49 | 122.17 | 122.30 | 121.31 | 9,000 |
Jan 24, 2024 | 122.94 | 122.94 | 122.42 | 122.47 | 121.48 | 16,500 |
Jan 23, 2024 | 122.04 | 122.09 | 121.79 | 122.09 | 121.10 | 18,300 |
Jan 22, 2024 | 122.41 | 122.54 | 122.25 | 122.41 | 121.42 | 10,700 |
Jan 19, 2024 | 121.84 | 122.19 | 121.83 | 122.19 | 121.20 | 11,900 |
Jan 18, 2024 | 121.89 | 122.24 | 121.87 | 122.24 | 121.25 | 14,500 |
Jan 17, 2024 | 121.69 | 122.05 | 121.57 | 122.02 | 121.03 | 11,100 |
Jan 16, 2024 | 121.63 | 121.92 | 121.44 | 121.52 | 120.54 | 25,300 |
Jan 12, 2024 | 122.76 | 122.93 | 122.49 | 122.54 | 121.55 | 10,000 |
Jan 11, 2024 | 122.54 | 122.72 | 122.05 | 122.68 | 121.69 | 21,700 |
Jan 10, 2024 | 122.31 | 122.52 | 122.26 | 122.43 | 121.44 | 22,000 |
Jan 9, 2024 | 122.36 | 122.37 | 122.03 | 122.04 | 121.05 | 9,100 |
Jan 8, 2024 | 122.29 | 122.69 | 122.28 | 122.57 | 121.58 | 18,700 |
Jan 5, 2024 | 121.93 | 122.71 | 121.93 | 122.27 | 121.28 | 34,000 |
Jan 4, 2024 | 121.74 | 122.12 | 121.72 | 121.91 | 120.93 | 31,600 |
Jan 3, 2024 | 121.23 | 121.80 | 121.23 | 121.67 | 120.69 | 53,600 |
Jan 2, 2024 | 0.34 Dividend | |||||
Jan 2, 2024 | 121.35 | 121.48 | 121.17 | 121.28 | 120.30 | 82,700 |
Dec 29, 2023 | 122.35 | 122.83 | 122.35 | 122.79 | 121.46 | 12,300 |
Dec 28, 2023 | 122.75 | 122.99 | 122.42 | 122.60 | 121.27 | 6,300 |
Dec 27, 2023 | 122.74 | 123.23 | 122.71 | 123.21 | 121.88 | 7,300 |
Dec 26, 2023 | 122.48 | 122.56 | 122.31 | 122.54 | 121.21 | 9,700 |
Dec 22, 2023 | 122.44 | 122.59 | 122.13 | 122.30 | 120.98 | 41,000 |
Dec 21, 2023 | 122.04 | 122.12 | 121.74 | 122.12 | 120.80 | 9,700 |
Dec 20, 2023 | 121.91 | 122.04 | 121.51 | 121.63 | 120.31 | 28,400 |
Dec 19, 2023 | 122.44 | 122.74 | 122.35 | 122.35 | 121.03 | 17,400 |
Dec 18, 2023 | 121.95 | 121.95 | 121.55 | 121.67 | 120.35 | 12,700 |
Dec 15, 2023 | 122.24 | 122.29 | 121.78 | 121.94 | 120.62 | 16,200 |
Dec 14, 2023 | 122.17 | 123.02 | 122.17 | 122.85 | 121.52 | 37,600 |
Dec 13, 2023 | 120.45 | 121.42 | 120.30 | 121.41 | 120.10 | 32,300 |
Dec 12, 2023 | 120.65 | 120.96 | 120.37 | 120.86 | 119.55 | 20,500 |
Dec 11, 2023 | 120.84 | 120.94 | 120.63 | 120.79 | 119.48 | 16,100 |
Dec 8, 2023 | 120.30 | 120.88 | 120.30 | 120.68 | 119.37 | 47,300 |
Dec 7, 2023 | 120.73 | 121.22 | 120.73 | 121.06 | 119.75 | 48,000 |
Dec 6, 2023 | 121.00 | 121.08 | 120.74 | 120.74 | 119.43 | 2,100 |
Dec 5, 2023 | 121.17 | 121.17 | 120.89 | 121.02 | 119.71 | 7,100 |
Dec 4, 2023 | 121.15 | 121.38 | 121.14 | 121.38 | 120.07 | 4,000 |
Dec 1, 2023 | 0.33 Dividend | |||||
Dec 1, 2023 | 121.19 | 122.15 | 121.09 | 122.11 | 120.79 | 11,700 |
Nov 30, 2023 | 121.51 | 121.95 | 121.46 | 121.46 | 119.82 | 4,200 |
Nov 29, 2023 | 122.36 | 122.36 | 122.25 | 122.25 | 120.60 | 4,400 |
Nov 28, 2023 | 122.10 | 122.32 | 122.10 | 122.29 | 120.64 | 5,500 |
Nov 27, 2023 | 121.37 | 121.59 | 121.37 | 121.59 | 119.95 | 2,500 |
Nov 24, 2023 | 121.41 | 121.41 | 121.18 | 121.38 | 119.75 | 9,700 |
Nov 22, 2023 | 120.17 | 120.28 | 119.76 | 120.28 | 118.66 | 27,200 |
Nov 21, 2023 | 120.71 | 120.77 | 120.47 | 120.58 | 118.96 | 5,900 |
Nov 20, 2023 | 120.12 | 120.46 | 120.12 | 120.35 | 118.73 | 11,000 |
Nov 17, 2023 | 119.34 | 119.84 | 119.34 | 119.84 | 118.23 | 2,900 |
Nov 16, 2023 | 119.45 | 119.72 | 119.35 | 119.35 | 117.74 | 2,800 |
Nov 15, 2023 | 119.49 | 119.78 | 119.38 | 119.38 | 117.77 | 5,300 |
Nov 14, 2023 | 119.41 | 120.27 | 119.41 | 120.19 | 118.57 | 7,100 |
Nov 13, 2023 | 117.59 | 118.09 | 117.59 | 118.07 | 116.48 | 5,100 |
Nov 10, 2023 | 117.39 | 117.64 | 117.22 | 117.64 | 116.06 | 3,000 |
Nov 9, 2023 | 117.97 | 117.97 | 117.42 | 117.47 | 115.89 | 6,600 |
Nov 8, 2023 | 117.83 | 118.22 | 117.83 | 118.04 | 116.45 | 11,400 |
Nov 7, 2023 | 118.03 | 118.26 | 117.89 | 118.26 | 116.67 | 2,800 |
Nov 6, 2023 | 119.25 | 119.25 | 118.61 | 118.62 | 117.02 | 5,200 |
Nov 3, 2023 | 118.30 | 119.05 | 118.30 | 118.91 | 117.31 | 9,600 |
Nov 2, 2023 | 117.14 | 117.27 | 116.86 | 117.23 | 115.65 | 6,100 |
Nov 1, 2023 | 0.32 Dividend | |||||
Nov 1, 2023 | 116.22 | 116.82 | 116.22 | 116.72 | 115.15 | 6,900 |
Oct 31, 2023 | 116.84 | 117.06 | 116.83 | 117.06 | 115.17 | 3,700 |
Oct 30, 2023 | 116.75 | 117.20 | 116.75 | 117.20 | 115.30 | 17,000 |
Oct 27, 2023 | 116.94 | 117.04 | 116.64 | 116.64 | 114.75 | 1,800 |
Oct 26, 2023 | 116.50 | 116.86 | 116.50 | 116.66 | 114.77 | 6,700 |
Oct 25, 2023 | 116.80 | 117.02 | 116.62 | 116.62 | 114.73 | 2,000 |
Oct 24, 2023 | 117.41 | 117.46 | 116.92 | 117.06 | 115.17 | 8,000 |
Oct 23, 2023 | 117.10 | 117.94 | 117.10 | 117.82 | 115.91 | 9,100 |
Oct 20, 2023 | 116.96 | 117.11 | 116.77 | 117.03 | 115.14 | 9,300 |
Oct 19, 2023 | 117.00 | 117.29 | 116.76 | 117.03 | 115.14 | 7,900 |
Oct 18, 2023 | 117.14 | 117.15 | 116.80 | 116.92 | 115.03 | 5,600 |
Oct 17, 2023 | 116.90 | 117.42 | 116.90 | 117.24 | 115.34 | 6,500 |
Oct 16, 2023 | 116.96 | 117.56 | 116.96 | 117.55 | 115.65 | 5,600 |
Oct 13, 2023 | 117.00 | 117.18 | 116.70 | 116.87 | 114.98 | 37,800 |
Oct 12, 2023 | 117.68 | 117.78 | 117.10 | 117.17 | 115.27 | 5,200 |
Oct 11, 2023 | 118.40 | 118.55 | 118.17 | 118.47 | 116.55 | 7,200 |
Oct 10, 2023 | 117.62 | 118.22 | 117.62 | 118.22 | 116.31 | 23,900 |
Oct 9, 2023 | 117.36 | 117.69 | 117.27 | 117.69 | 115.79 | 6,900 |
Oct 6, 2023 | 117.27 | 117.76 | 117.27 | 117.68 | 115.78 | 4,700 |
Oct 5, 2023 | 116.65 | 117.19 | 116.65 | 117.19 | 115.29 | 110,900 |
Oct 4, 2023 | 116.78 | 116.78 | 116.35 | 116.77 | 114.88 | 10,200 |
Oct 3, 2023 | 116.24 | 116.27 | 115.94 | 116.12 | 114.24 | 6,700 |
Oct 2, 2023 | 0.31 Dividend | |||||
Oct 2, 2023 | 116.66 | 116.71 | 116.24 | 116.24 | 114.36 | 15,200 |
Sep 29, 2023 | 117.89 | 117.89 | 117.43 | 117.53 | 115.32 | 16,500 |
Sep 28, 2023 | 117.42 | 117.70 | 117.26 | 117.48 | 115.27 | 47,100 |
Sep 27, 2023 | 116.84 | 116.97 | 116.67 | 116.97 | 114.77 | 26,800 |
Sep 26, 2023 | 117.43 | 117.43 | 117.06 | 117.07 | 114.87 | 64,500 |
Sep 25, 2023 | 117.61 | 117.64 | 117.49 | 117.55 | 115.34 | 56,700 |
Sep 22, 2023 | 118.05 | 118.17 | 117.78 | 117.82 | 115.60 | 11,100 |
Sep 21, 2023 | 118.01 | 118.49 | 117.20 | 118.40 | 116.17 | 15,500 |
Sep 20, 2023 | 119.07 | 119.48 | 118.74 | 118.80 | 116.57 | 11,200 |
Sep 19, 2023 | 119.37 | 119.40 | 119.12 | 119.19 | 116.95 | 82,200 |
Sep 18, 2023 | 119.14 | 119.32 | 119.02 | 119.16 | 116.92 | 34,100 |
Sep 15, 2023 | 119.25 | 119.43 | 119.09 | 119.20 | 116.96 | 45,800 |
Sep 14, 2023 | 119.65 | 119.65 | 119.27 | 119.36 | 117.11 | 28,600 |
Sep 13, 2023 | 120.22 | 120.32 | 120.05 | 120.09 | 117.83 | 9,800 |
Sep 12, 2023 | 119.99 | 120.19 | 119.92 | 120.18 | 117.92 | 18,100 |
Sep 11, 2023 | 120.45 | 120.65 | 120.28 | 120.35 | 118.09 | 18,500 |
Sep 8, 2023 | 120.10 | 120.15 | 119.73 | 119.75 | 117.50 | 19,600 |
Sep 7, 2023 | 119.94 | 120.02 | 119.75 | 119.86 | 117.61 | 6,600 |
Sep 6, 2023 | 120.47 | 120.60 | 119.98 | 120.13 | 117.87 | 20,000 |
Sep 5, 2023 | 120.99 | 120.99 | 120.66 | 120.67 | 118.40 | 6,500 |
Sep 1, 2023 | 0.34 Dividend | |||||
Sep 1, 2023 | 121.55 | 121.55 | 120.93 | 120.99 | 118.71 | 22,600 |
Aug 31, 2023 | 122.16 | 122.17 | 121.93 | 122.07 | 119.44 | 5,800 |
Aug 30, 2023 | 122.62 | 122.75 | 122.39 | 122.39 | 119.76 | 14,600 |
Aug 29, 2023 | 120.88 | 121.89 | 120.88 | 121.84 | 119.22 | 5,100 |
Aug 28, 2023 | 121.14 | 121.38 | 121.07 | 121.38 | 118.77 | 18,900 |
Aug 25, 2023 | 121.25 | 121.65 | 120.95 | 121.19 | 118.58 | 13,100 |
Aug 24, 2023 | 121.57 | 121.85 | 121.21 | 121.21 | 118.60 | 11,700 |
Aug 23, 2023 | 121.92 | 122.48 | 121.92 | 122.44 | 119.81 | 13,700 |
Aug 22, 2023 | 122.48 | 122.67 | 122.31 | 122.54 | 119.90 | 12,400 |
Aug 21, 2023 | 122.61 | 122.84 | 122.45 | 122.84 | 120.20 | 25,900 |
Aug 18, 2023 | 122.32 | 122.73 | 122.32 | 122.62 | 119.98 | 4,200 |
Aug 17, 2023 | 122.95 | 122.95 | 122.53 | 122.59 | 119.95 | 2,100 |
Aug 16, 2023 | 122.48 | 122.74 | 122.39 | 122.39 | 119.76 | 3,800 |
Aug 15, 2023 | 122.45 | 122.60 | 122.11 | 122.13 | 119.50 | 4,800 |
Aug 14, 2023 | 121.51 | 122.17 | 121.30 | 121.99 | 119.37 | 2,800 |
Aug 11, 2023 | 122.15 | 122.27 | 122.01 | 122.11 | 119.48 | 10,900 |
Aug 10, 2023 | 122.78 | 122.78 | 121.89 | 121.90 | 119.28 | 2,900 |
Aug 9, 2023 | 122.40 | 122.57 | 122.15 | 122.31 | 119.68 | 6,800 |
Aug 8, 2023 | 122.30 | 122.59 | 121.89 | 122.53 | 119.89 | 13,700 |
Aug 7, 2023 | 122.73 | 122.93 | 122.69 | 122.93 | 120.29 | 9,500 |
Aug 4, 2023 | 122.85 | 122.94 | 122.49 | 122.52 | 119.89 | 68,200 |
Aug 3, 2023 | 121.73 | 122.24 | 121.73 | 122.10 | 119.47 | 17,100 |
Aug 2, 2023 | 121.97 | 122.33 | 121.87 | 122.29 | 119.66 | 7,200 |
Aug 1, 2023 | 0.32 Dividend | |||||
Aug 1, 2023 | 122.78 | 122.78 | 122.46 | 122.71 | 120.07 | 6,700 |
Jul 31, 2023 | 123.61 | 123.89 | 123.61 | 123.64 | 120.67 | 16,400 |
Jul 28, 2023 | 123.80 | 124.06 | 123.77 | 123.85 | 120.88 | 3,000 |
Jul 27, 2023 | 123.83 | 123.90 | 123.10 | 123.10 | 120.15 | 4,300 |
Jul 26, 2023 | 124.32 | 124.77 | 124.25 | 124.64 | 121.65 | 8,400 |
Jul 25, 2023 | 123.45 | 124.17 | 123.45 | 124.17 | 121.19 | 6,600 |
Jul 24, 2023 | 123.59 | 123.59 | 123.24 | 123.38 | 120.42 | 6,800 |
Jul 21, 2023 | 123.77 | 123.84 | 123.56 | 123.82 | 120.85 | 11,600 |
Jul 20, 2023 | 123.72 | 123.82 | 123.60 | 123.78 | 120.81 | 8,000 |
Jul 19, 2023 | 124.24 | 124.41 | 123.88 | 124.41 | 121.42 | 8,700 |
Jul 18, 2023 | 125.97 | 125.97 | 125.37 | 125.42 | 122.41 | 4,300 |
Jul 17, 2023 | 125.59 | 125.89 | 125.57 | 125.83 | 122.81 | 14,500 |
Jul 14, 2023 | 126.20 | 126.20 | 125.86 | 125.92 | 122.90 | 6,300 |
Jul 13, 2023 | 125.82 | 126.35 | 125.82 | 126.35 | 123.32 | 16,000 |
Jul 12, 2023 | 124.84 | 125.00 | 124.79 | 124.93 | 121.93 | 7,000 |
Jul 11, 2023 | 124.15 | 124.30 | 123.93 | 124.25 | 121.27 | 6,500 |
Jul 10, 2023 | 122.82 | 123.70 | 122.82 | 123.54 | 120.58 | 6,800 |
Jul 7, 2023 | 123.09 | 123.45 | 123.00 | 123.32 | 120.36 | 14,200 |
Jul 6, 2023 | 122.01 | 122.46 | 122.01 | 122.34 | 119.40 | 5,600 |
Jul 5, 2023 | 122.23 | 122.23 | 121.94 | 121.96 | 119.03 | 3,000 |
Jul 3, 2023 | 0.28 Dividend | |||||
Jul 3, 2023 | 121.86 | 122.02 | 121.86 | 121.87 | 118.95 | 16,100 |
Jun 30, 2023 | 122.21 | 122.50 | 122.21 | 122.23 | 119.03 | 10,800 |
Jun 29, 2023 | 121.46 | 121.50 | 121.30 | 121.30 | 118.12 | 13,700 |
Jun 28, 2023 | 121.57 | 121.78 | 121.41 | 121.67 | 118.48 | 5,300 |
Jun 27, 2023 | 122.67 | 122.81 | 122.61 | 122.77 | 119.55 | 21,600 |
Jun 26, 2023 | 122.41 | 122.41 | 122.35 | 122.35 | 119.14 | 1,800 |
Jun 23, 2023 | 122.24 | 122.40 | 122.16 | 122.40 | 119.19 | 2,500 |
Jun 22, 2023 | 122.62 | 122.65 | 122.53 | 122.53 | 119.32 | 3,800 |
Jun 21, 2023 | 122.29 | 122.97 | 122.27 | 122.88 | 119.66 | 49,500 |
Jun 20, 2023 | 122.36 | 122.80 | 122.35 | 122.79 | 119.57 | 6,200 |
Jun 16, 2023 | 123.40 | 123.56 | 123.31 | 123.31 | 120.08 | 26,500 |
Jun 15, 2023 | 122.07 | 122.93 | 122.03 | 122.90 | 119.68 | 11,100 |
Jun 14, 2023 | 122.08 | 122.10 | 121.57 | 121.73 | 118.54 | 21,500 |
Jun 13, 2023 | 121.02 | 121.37 | 121.02 | 121.23 | 118.05 | 3,800 |
Jun 12, 2023 | 120.74 | 120.74 | 120.11 | 120.33 | 117.18 | 4,200 |
Jun 9, 2023 | 120.77 | 121.00 | 120.77 | 120.91 | 117.74 | 19,100 |
Jun 8, 2023 | 120.54 | 120.71 | 120.54 | 120.65 | 117.49 | 16,200 |
Jun 7, 2023 | 119.67 | 120.12 | 119.48 | 119.49 | 116.36 | 9,700 |
Jun 6, 2023 | 119.22 | 119.44 | 119.22 | 119.35 | 116.22 | 2,900 |
Jun 5, 2023 | 119.09 | 119.47 | 118.96 | 119.42 | 116.29 | 2,800 |
Jun 2, 2023 | 120.30 | 120.32 | 119.61 | 119.64 | 116.51 | 8,600 |
Jun 1, 2023 | 0.26 Dividend | |||||
Jun 1, 2023 | 120.01 | 120.42 | 119.94 | 120.23 | 117.08 | 5,100 |
May 31, 2023 | 119.41 | 119.68 | 119.18 | 119.68 | 116.29 | 1,800 |
May 30, 2023 | 119.81 | 119.81 | 119.21 | 119.38 | 116.00 | 6,500 |
May 26, 2023 | 118.83 | 118.97 | 118.70 | 118.85 | 115.48 | 11,600 |
May 25, 2023 | 118.76 | 118.86 | 118.46 | 118.54 | 115.18 | 28,000 |
May 24, 2023 | 119.16 | 119.18 | 118.93 | 118.98 | 115.61 | 3,300 |
May 23, 2023 | 119.36 | 119.61 | 119.36 | 119.41 | 116.03 | 20,500 |
May 22, 2023 | 119.60 | 119.76 | 119.51 | 119.73 | 116.34 | 11,500 |
May 19, 2023 | 119.89 | 119.89 | 119.59 | 119.77 | 116.38 | 13,700 |
May 18, 2023 | 119.44 | 119.50 | 119.21 | 119.39 | 116.01 | 2,700 |
May 17, 2023 | 119.92 | 120.24 | 119.90 | 120.11 | 116.71 | 10,000 |
May 16, 2023 | 120.15 | 120.15 | 119.99 | 120.00 | 116.60 | 5,600 |
May 15, 2023 | 120.19 | 120.51 | 120.19 | 120.46 | 117.05 | 10,700 |
May 12, 2023 | 120.19 | 120.19 | 119.69 | 119.72 | 116.33 | 12,200 |
May 11, 2023 | 120.71 | 120.71 | 120.16 | 120.17 | 116.76 | 8,200 |
May 10, 2023 | 121.41 | 121.50 | 121.24 | 121.30 | 117.86 | 6,200 |
May 9, 2023 | 120.90 | 121.36 | 120.90 | 121.30 | 117.86 | 16,600 |
May 8, 2023 | 121.72 | 121.72 | 121.24 | 121.25 | 117.81 | 5,000 |
May 5, 2023 | 120.85 | 121.53 | 120.85 | 121.41 | 117.97 | 5,000 |
May 4, 2023 | 120.88 | 121.07 | 120.65 | 120.78 | 117.36 | 8,700 |
May 3, 2023 | 120.30 | 120.77 | 120.30 | 120.63 | 117.21 | 13,100 |
May 2, 2023 | 119.72 | 119.93 | 119.67 | 119.86 | 116.46 | 6,200 |
May 1, 2023 | 0.25 Dividend | |||||
May 1, 2023 | 120.53 | 120.58 | 119.94 | 120.03 | 116.63 | 5,700 |
Apr 28, 2023 | 120.60 | 121.12 | 120.60 | 120.95 | 117.28 | 137,800 |
Apr 27, 2023 | 119.77 | 120.23 | 119.77 | 120.23 | 116.58 | 8,500 |
Apr 26, 2023 | 120.20 | 120.20 | 119.85 | 119.90 | 116.26 | 10,900 |
Apr 25, 2023 | 119.36 | 119.51 | 119.29 | 119.33 | 115.71 | 10,900 |
Apr 24, 2023 | 119.59 | 120.16 | 119.59 | 120.14 | 116.50 | 8,800 |
Apr 21, 2023 | 119.51 | 119.71 | 118.99 | 119.71 | 116.08 | 4,600 |
Apr 20, 2023 | 119.86 | 119.86 | 119.57 | 119.62 | 115.99 | 2,500 |
Apr 19, 2023 | 119.77 | 119.77 | 119.61 | 119.65 | 116.02 | 136,500 |
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%