LSE - Delayed Quote • USD
iShares Asia Pacific Dividend UCITS ETF (IDAP.L)
At close: 3:30 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 23, 2024 | 22.55 | 22.63 | 22.54 | 22.67 | 22.67 | 2,613 |
Apr 22, 2024 | 22.36 | 22.44 | 22.36 | 22.38 | 22.38 | 245 |
Apr 19, 2024 | 22.26 | 22.26 | 22.25 | 22.24 | 22.24 | 96 |
Apr 18, 2024 | 22.30 | 22.30 | 22.30 | 22.24 | 22.24 | 59 |
Apr 17, 2024 | 22.18 | 22.25 | 22.09 | 22.17 | 22.17 | 1,298 |
Apr 16, 2024 | 22.10 | 22.10 | 22.03 | 21.96 | 21.96 | 654 |
Apr 15, 2024 | 22.71 | 22.71 | 22.54 | 22.53 | 22.53 | 1,013 |
Apr 12, 2024 | 22.72 | 22.81 | 22.57 | 22.57 | 22.57 | 361 |
Apr 11, 2024 | 22.83 | 22.94 | 22.70 | 22.70 | 22.70 | 1,058 |
Apr 10, 2024 | 22.85 | 22.91 | 22.85 | 22.82 | 22.82 | 71 |
Apr 9, 2024 | 23.08 | 23.14 | 23.08 | 23.07 | 23.07 | 288 |
Apr 8, 2024 | 22.87 | 22.92 | 22.71 | 22.92 | 22.92 | 255 |
Apr 5, 2024 | 22.80 | 22.85 | 22.77 | 22.80 | 22.80 | 2,045 |
Apr 4, 2024 | 22.98 | 23.05 | 22.98 | 23.03 | 23.03 | 338 |
Apr 3, 2024 | 22.84 | 22.88 | 22.84 | 22.85 | 22.85 | 1 |
Apr 2, 2024 | 22.77 | 22.92 | 22.77 | 22.85 | 22.85 | 5,135 |
Mar 28, 2024 | 22.69 | 22.75 | 22.69 | 22.73 | 22.73 | 308 |
Mar 27, 2024 | 22.66 | 22.72 | 22.66 | 22.68 | 22.68 | 12,706 |
Mar 26, 2024 | 22.72 | 22.72 | 22.69 | 22.66 | 22.66 | 9,870 |
Mar 25, 2024 | 22.56 | 22.67 | 22.56 | 22.67 | 22.67 | 3,429 |
Mar 22, 2024 | 22.64 | 22.65 | 22.58 | 22.63 | 22.63 | 178 |
Mar 21, 2024 | 23.05 | 23.05 | 23.00 | 22.89 | 22.89 | 351 |
Mar 20, 2024 | 22.58 | 22.63 | 22.58 | 22.59 | 22.59 | 9,395 |
Mar 19, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Mar 18, 2024 | 22.62 | 22.62 | 22.53 | 22.53 | 22.53 | 2,688 |
Mar 15, 2024 | 22.67 | 22.68 | 22.65 | 22.65 | 22.65 | 144 |
Mar 14, 2024 | 22.88 | 22.88 | 22.55 | 22.59 | 22.59 | 361 |
Mar 13, 2024 | 22.83 | 22.83 | 22.83 | 22.84 | 22.84 | 58 |
Mar 12, 2024 | 22.78 | 22.81 | 22.67 | 22.79 | 22.79 | 3,122 |
Mar 11, 2024 | 22.77 | 22.77 | 22.64 | 22.69 | 22.69 | 317 |
Mar 8, 2024 | 22.94 | 23.04 | 22.94 | 23.00 | 23.00 | 601 |
Mar 7, 2024 | 23.01 | 23.04 | 22.81 | 23.01 | 23.01 | 661 |
Mar 6, 2024 | 22.74 | 22.88 | 22.74 | 22.90 | 22.90 | 87 |
Mar 5, 2024 | 22.58 | 22.62 | 22.50 | 22.58 | 22.58 | 480 |
Mar 4, 2024 | 22.62 | 22.63 | 22.53 | 22.54 | 22.54 | 2,861 |
Mar 1, 2024 | 22.61 | 22.63 | 22.61 | 22.70 | 22.70 | 463 |
Feb 29, 2024 | 22.71 | 22.71 | 22.53 | 22.57 | 22.57 | 1,095 |
Feb 28, 2024 | 22.47 | 22.49 | 22.47 | 22.46 | 22.46 | 1,901 |
Feb 27, 2024 | 22.61 | 22.67 | 22.61 | 22.67 | 22.67 | 169 |
Feb 26, 2024 | 22.68 | 22.73 | 22.59 | 22.59 | 22.59 | 3,671 |
Feb 23, 2024 | 22.83 | 22.92 | 22.83 | 22.92 | 22.92 | 3,925 |
Feb 22, 2024 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | 758 |
Feb 21, 2024 | 22.72 | 22.81 | 22.72 | 22.78 | 22.78 | 1,922 |
Feb 20, 2024 | 22.75 | 22.77 | 22.70 | 22.72 | 22.72 | 1,010 |
Feb 19, 2024 | 22.56 | 22.71 | 22.56 | 22.70 | 22.70 | 66 |
Feb 16, 2024 | 22.55 | 22.58 | 22.55 | 22.64 | 22.64 | 3,106 |
Feb 15, 2024 | 22.45 | 22.53 | 22.45 | 22.53 | 22.53 | 17,698 |
Feb 14, 2024 | 22.27 | 22.27 | 22.13 | 22.29 | 22.29 | 2,202 |
Feb 13, 2024 | 22.58 | 22.58 | 22.41 | 22.14 | 22.14 | 184 |
Feb 12, 2024 | 22.23 | 22.32 | 22.20 | 22.35 | 22.35 | 1,383 |
Feb 9, 2024 | 22.06 | 22.10 | 22.04 | 22.01 | 22.01 | 1,089 |
Feb 8, 2024 | 22.37 | 22.37 | 22.07 | 22.03 | 22.03 | 3,431 |
Feb 7, 2024 | 22.54 | 22.54 | 22.34 | 22.37 | 22.37 | 11,149 |
Feb 6, 2024 | 22.31 | 22.31 | 22.13 | 22.26 | 22.26 | 1,410 |
Feb 5, 2024 | 21.99 | 22.12 | 21.90 | 21.90 | 21.90 | 1,727 |
Feb 2, 2024 | 22.42 | 22.42 | 22.09 | 22.09 | 22.09 | 1,602 |
Feb 1, 2024 | 22.26 | 22.30 | 22.22 | 22.27 | 22.27 | 14,222 |
Jan 31, 2024 | 22.44 | 22.45 | 22.36 | 22.36 | 22.36 | 2,373 |
Jan 30, 2024 | 22.40 | 22.40 | 22.23 | 22.26 | 22.26 | 563 |
Jan 29, 2024 | 22.40 | 22.40 | 22.26 | 22.30 | 22.30 | 1,512 |
Jan 26, 2024 | 22.28 | 22.33 | 22.27 | 22.33 | 22.33 | 130 |
Jan 25, 2024 | 22.25 | 22.33 | 22.16 | 22.25 | 22.25 | 11,060 |
Jan 24, 2024 | 22.07 | 22.30 | 22.07 | 22.27 | 22.27 | 623 |
Jan 23, 2024 | 22.02 | 22.02 | 21.87 | 21.87 | 21.87 | 241 |
Jan 22, 2024 | 21.91 | 22.06 | 21.91 | 21.97 | 21.97 | 1,076 |
Jan 19, 2024 | 21.94 | 21.94 | 21.94 | 21.88 | 21.88 | 57 |
Jan 18, 2024 | 21.99 | 21.99 | 21.78 | 21.93 | 21.93 | 32 |
Jan 17, 2024 | 21.88 | 21.89 | 21.73 | 21.71 | 21.71 | 1,357 |
Jan 16, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
Jan 15, 2024 | 22.43 | 22.56 | 22.43 | 22.47 | 22.47 | 164 |
Jan 12, 2024 | 22.33 | 22.41 | 22.27 | 22.41 | 22.41 | 126 |
Jan 11, 2024 | 22.17 | 22.34 | 22.06 | 22.06 | 22.06 | 364 |
Jan 10, 2024 | 22.18 | 22.20 | 22.15 | 22.18 | 22.18 | 2,530 |
Jan 9, 2024 | 22.27 | 22.27 | 22.10 | 22.11 | 22.11 | 681 |
Jan 8, 2024 | 22.18 | 22.19 | 22.02 | 22.20 | 22.20 | 569 |
Jan 5, 2024 | 22.15 | 22.17 | 22.06 | 22.30 | 22.30 | 1,500 |
Jan 4, 2024 | 22.27 | 22.34 | 22.22 | 22.29 | 22.29 | 916 |
Jan 3, 2024 | 22.15 | 22.15 | 21.91 | 21.95 | 21.95 | 1,066 |
Jan 2, 2024 | 22.49 | 22.49 | 22.17 | 22.22 | 22.22 | 1,739 |
Dec 29, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 63 |
Dec 28, 2023 | 22.68 | 22.68 | 22.39 | 22.42 | 22.42 | 2,772 |
Dec 27, 2023 | 22.27 | 22.37 | 22.27 | 22.34 | 22.34 | 3,895 |
Dec 22, 2023 | 22.08 | 22.23 | 22.08 | 22.23 | 22.23 | 1,265 |
Dec 21, 2023 | 21.86 | 22.02 | 21.86 | 22.03 | 22.03 | 1,452 |
Dec 20, 2023 | 21.84 | 21.86 | 21.80 | 21.83 | 21.83 | 6,148 |
Dec 19, 2023 | 21.67 | 21.83 | 21.67 | 21.81 | 21.81 | 9,856 |
Dec 18, 2023 | 21.64 | 21.70 | 21.56 | 21.59 | 21.59 | 94,104 |
Dec 15, 2023 | 21.50 | 21.64 | 21.47 | 21.51 | 21.51 | 304,652 |
Dec 14, 2023 | 21.31 | 21.36 | 21.26 | 21.41 | 21.41 | 1,627 |
Dec 13, 2023 | 21.11 | 21.20 | 21.11 | 21.20 | 21.20 | 236 |
Dec 12, 2023 | 21.30 | 21.30 | 21.07 | 21.16 | 21.16 | 2,042 |
Dec 11, 2023 | 21.11 | 21.12 | 21.01 | 21.08 | 21.08 | 1,337 |
Dec 8, 2023 | 21.04 | 21.09 | 20.92 | 21.01 | 21.01 | 882 |
Dec 7, 2023 | 21.06 | 21.06 | 20.98 | 21.04 | 21.04 | 264 |
Dec 6, 2023 | 21.02 | 21.05 | 20.97 | 20.97 | 20.97 | 55 |
Dec 5, 2023 | 20.68 | 20.69 | 20.64 | 20.68 | 20.68 | 852 |
Dec 4, 2023 | 20.92 | 20.92 | 20.91 | 20.84 | 20.84 | 87 |
Dec 1, 2023 | 20.74 | 20.83 | 20.74 | 20.90 | 20.90 | 1,470 |
Nov 30, 2023 | 20.77 | 20.77 | 20.70 | 20.69 | 20.69 | 5,818 |
Nov 29, 2023 | 20.56 | 20.67 | 20.56 | 20.60 | 20.60 | 1,802 |
Nov 28, 2023 | 20.70 | 20.76 | 20.63 | 20.77 | 20.77 | 603 |
Nov 27, 2023 | 20.61 | 20.61 | 20.61 | 20.63 | 20.63 | 196 |
Nov 24, 2023 | 20.60 | 20.60 | 20.58 | 20.66 | 20.66 | 251 |
Nov 23, 2023 | 20.65 | 20.65 | 20.60 | 20.62 | 20.62 | 1,419 |
Nov 22, 2023 | 20.63 | 20.72 | 20.58 | 20.59 | 20.59 | 1,028 |
Nov 21, 2023 | 20.66 | 20.66 | 20.58 | 20.58 | 20.58 | 955 |
Nov 20, 2023 | 20.46 | 20.50 | 20.44 | 20.52 | 20.52 | 18,684 |
Nov 17, 2023 | 20.33 | 20.33 | 20.33 | 20.38 | 20.38 | 4 |
Nov 16, 2023 | 20.31 | 20.31 | 20.25 | 20.19 | 20.19 | 164 |
Nov 15, 2023 | 20.50 | 20.55 | 20.44 | 20.51 | 20.51 | 1,075 |
Nov 14, 2023 | 19.96 | 20.34 | 19.93 | 20.34 | 20.34 | 1,248 |
Nov 13, 2023 | 19.83 | 19.94 | 19.81 | 19.93 | 19.93 | 353 |
Nov 10, 2023 | 19.85 | 19.85 | 19.73 | 19.75 | 19.75 | 391 |
Nov 9, 2023 | 19.80 | 19.92 | 19.80 | 19.92 | 19.92 | 3,272 |
Nov 8, 2023 | 19.69 | 19.70 | 19.67 | 19.73 | 19.73 | 3,304 |
Nov 7, 2023 | 19.88 | 19.89 | 19.87 | 19.88 | 19.88 | 1,689 |
Nov 6, 2023 | 20.21 | 20.22 | 20.14 | 20.12 | 20.12 | 22,207 |
Nov 3, 2023 | 20.24 | 20.32 | 20.12 | 20.40 | 20.40 | 237 |
Nov 2, 2023 | 19.82 | 20.00 | 19.82 | 19.93 | 19.93 | 262 |
Nov 1, 2023 | 19.48 | 19.65 | 19.47 | 19.59 | 19.59 | 744 |
Oct 31, 2023 | 19.46 | 19.46 | 19.39 | 19.36 | 19.36 | 160 |
Oct 30, 2023 | 19.42 | 19.49 | 19.40 | 19.40 | 19.40 | 731 |
Oct 27, 2023 | 19.47 | 19.47 | 19.28 | 19.36 | 19.36 | 19,754 |
Oct 26, 2023 | 19.17 | 19.25 | 19.17 | 19.17 | 19.17 | 743 |
Oct 25, 2023 | 19.27 | 19.27 | 19.27 | 19.32 | 19.32 | 68 |
Oct 24, 2023 | 19.28 | 19.28 | 19.26 | 19.35 | 19.35 | 254 |
Oct 23, 2023 | 19.17 | 19.17 | 19.08 | 19.24 | 19.24 | 675 |
Oct 20, 2023 | 19.43 | 19.43 | 19.36 | 19.27 | 19.27 | 137 |
Oct 19, 2023 | 19.40 | 19.43 | 19.35 | 19.43 | 19.43 | 1,420 |
Oct 18, 2023 | 19.72 | 19.72 | 19.52 | 19.53 | 19.53 | 796 |
Oct 17, 2023 | 19.75 | 19.76 | 19.65 | 19.77 | 19.77 | 5,411 |
Oct 16, 2023 | 19.63 | 19.80 | 19.63 | 19.76 | 19.76 | 1,112 |
Oct 13, 2023 | 19.80 | 19.80 | 19.66 | 19.61 | 19.61 | 1,031 |
Oct 12, 2023 | 20.23 | 20.23 | 19.95 | 19.88 | 19.88 | 404 |
Oct 11, 2023 | 20.01 | 20.06 | 19.97 | 19.98 | 19.98 | 1,636 |
Oct 10, 2023 | 19.95 | 19.95 | 19.95 | 20.07 | 20.07 | 71 |
Oct 9, 2023 | 19.48 | 19.59 | 19.47 | 19.59 | 19.59 | 1,576 |
Oct 6, 2023 | 19.58 | 19.61 | 19.47 | 19.68 | 19.68 | 10,980 |
Oct 5, 2023 | 19.50 | 19.58 | 19.45 | 19.54 | 19.54 | 83,321 |
Oct 4, 2023 | 19.37 | 19.45 | 19.29 | 19.38 | 19.38 | 662 |
Oct 3, 2023 | 19.65 | 19.65 | 19.50 | 19.49 | 19.49 | 2,646 |
Oct 2, 2023 | 20.22 | 20.22 | 19.85 | 19.91 | 19.91 | 1,002 |
Sep 29, 2023 | 20.27 | 20.28 | 20.17 | 20.14 | 20.14 | 3,052 |
Sep 28, 2023 | 20.08 | 20.21 | 20.07 | 20.25 | 20.25 | 364 |
Sep 27, 2023 | 20.18 | 20.18 | 20.08 | 20.10 | 20.10 | 172 |
Sep 26, 2023 | 20.20 | 20.25 | 20.14 | 20.17 | 20.17 | 556 |
Sep 25, 2023 | 20.25 | 20.36 | 20.25 | 20.31 | 20.31 | 1,186 |
Sep 22, 2023 | 20.40 | 20.51 | 20.40 | 20.47 | 20.47 | 16,248 |
Sep 21, 2023 | 20.38 | 20.38 | 20.27 | 20.27 | 20.27 | 820 |
Sep 20, 2023 | 20.63 | 20.71 | 20.63 | 20.74 | 20.74 | 64 |
Sep 19, 2023 | 20.74 | 20.74 | 20.64 | 20.62 | 20.62 | 1,570 |
Sep 18, 2023 | 20.65 | 20.65 | 20.45 | 20.48 | 20.48 | 142 |
Sep 15, 2023 | 20.75 | 20.75 | 20.61 | 20.59 | 20.59 | 365 |
Sep 14, 2023 | 20.52 | 20.61 | 20.51 | 20.63 | 20.63 | 1,639 |
Sep 13, 2023 | 20.59 | 20.60 | 20.53 | 20.63 | 20.63 | 8,243 |
Sep 12, 2023 | 20.62 | 20.62 | 20.60 | 20.63 | 20.63 | 383 |
Sep 11, 2023 | 20.73 | 20.73 | 20.67 | 20.71 | 20.71 | 4,244 |
Sep 8, 2023 | 20.51 | 20.51 | 20.48 | 20.52 | 20.52 | 276 |
Sep 7, 2023 | 20.58 | 20.59 | 20.58 | 20.55 | 20.55 | 42 |
Sep 6, 2023 | 20.66 | 20.72 | 20.64 | 20.63 | 20.63 | 1,695 |
Sep 5, 2023 | 20.76 | 20.80 | 20.74 | 20.76 | 20.76 | 1,191 |
Sep 4, 2023 | 21.05 | 21.06 | 20.97 | 20.95 | 20.95 | 187 |
Sep 1, 2023 | 20.81 | 20.97 | 20.80 | 20.82 | 20.82 | 1,069 |
Aug 31, 2023 | 20.58 | 20.75 | 20.58 | 20.67 | 20.67 | 294 |
Aug 30, 2023 | 20.75 | 20.75 | 20.68 | 20.70 | 20.70 | 605 |
Aug 29, 2023 | 20.50 | 20.57 | 20.50 | 20.61 | 20.61 | 1,969 |
Aug 25, 2023 | 20.30 | 20.33 | 20.21 | 20.23 | 20.23 | 2,639 |
Aug 24, 2023 | 20.53 | 20.53 | 20.35 | 20.29 | 20.29 | 728 |
Aug 23, 2023 | 20.34 | 20.49 | 20.34 | 20.51 | 20.51 | 51 |
Aug 22, 2023 | 20.42 | 20.42 | 20.26 | 20.27 | 20.27 | 530 |
Aug 21, 2023 | 20.11 | 20.25 | 20.11 | 20.10 | 20.10 | 1,942 |
Aug 18, 2023 | 20.30 | 20.30 | 20.16 | 20.25 | 20.25 | 2,830 |
Aug 17, 2023 | 20.31 | 20.34 | 20.28 | 20.31 | 20.31 | 2,191 |
Aug 16, 2023 | 20.50 | 20.50 | 20.38 | 20.41 | 20.41 | 1,386 |
Aug 15, 2023 | 20.97 | 20.97 | 20.50 | 20.53 | 20.53 | 510 |
Aug 14, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
Aug 11, 2023 | 20.97 | 21.01 | 20.87 | 20.87 | 20.87 | 44,037 |
Aug 10, 2023 | 20.99 | 21.03 | 20.99 | 21.03 | 21.03 | 5,224 |
Aug 9, 2023 | 20.92 | 20.92 | 20.88 | 20.81 | 20.81 | 726 |
Aug 8, 2023 | 20.78 | 20.78 | 20.73 | 20.73 | 20.73 | 4,740 |
Aug 7, 2023 | 20.95 | 21.02 | 20.92 | 20.96 | 20.96 | 461 |
Aug 4, 2023 | 20.92 | 20.98 | 20.92 | 21.05 | 21.05 | 70 |
Aug 3, 2023 | 21.09 | 21.09 | 20.75 | 20.90 | 20.90 | 2,637 |
Aug 2, 2023 | 21.00 | 21.00 | 20.83 | 20.82 | 20.82 | 1,450 |
Aug 1, 2023 | 21.32 | 21.32 | 21.25 | 21.18 | 21.18 | 70 |
Jul 31, 2023 | 21.35 | 21.42 | 21.33 | 21.45 | 21.45 | 2,282 |
Jul 28, 2023 | 21.27 | 21.41 | 21.27 | 21.40 | 21.40 | 97 |
Jul 27, 2023 | 21.50 | 21.52 | 21.39 | 21.39 | 21.39 | 2,234 |
Jul 26, 2023 | 21.27 | 21.27 | 21.22 | 21.26 | 21.26 | 230 |
Jul 25, 2023 | 21.16 | 21.19 | 21.12 | 21.17 | 21.17 | 506 |
Jul 24, 2023 | 20.95 | 21.07 | 20.94 | 21.07 | 21.07 | 4,804 |
Jul 21, 2023 | 20.97 | 20.97 | 20.97 | 20.94 | 20.94 | 62 |
Jul 20, 2023 | 21.14 | 21.17 | 21.08 | 21.07 | 21.07 | 5,534 |
Jul 19, 2023 | 21.10 | 21.10 | 20.95 | 21.03 | 21.03 | 19,066 |
Jul 18, 2023 | 21.02 | 21.02 | 21.01 | 21.10 | 21.10 | 11,031 |
Jul 17, 2023 | 21.01 | 21.01 | 20.97 | 20.96 | 20.96 | 505 |
Jul 14, 2023 | 21.10 | 21.10 | 21.09 | 21.05 | 21.05 | 52 |
Jul 13, 2023 | 20.93 | 20.95 | 20.93 | 21.03 | 21.03 | 1,144 |
Jul 12, 2023 | 20.48 | 20.48 | 20.44 | 20.75 | 20.75 | 403 |
Jul 11, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
Jul 10, 2023 | 20.31 | 20.31 | 20.11 | 20.24 | 20.24 | 905 |
Jul 7, 2023 | 20.09 | 20.30 | 20.08 | 20.29 | 20.29 | 455 |
Jul 6, 2023 | 20.28 | 20.31 | 20.17 | 20.05 | 20.05 | 575 |
Jul 5, 2023 | 20.65 | 20.65 | 20.62 | 20.61 | 20.61 | 339 |
Jul 4, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Jul 3, 2023 | 20.45 | 20.60 | 20.45 | 20.61 | 20.61 | 2,216 |
Jun 30, 2023 | 20.44 | 20.44 | 20.42 | 20.39 | 20.39 | 128 |
Jun 29, 2023 | 20.19 | 20.19 | 20.19 | 20.20 | 20.20 | 77 |
Jun 28, 2023 | 20.30 | 20.30 | 20.19 | 20.24 | 20.24 | 154 |
Jun 27, 2023 | 20.07 | 20.16 | 20.07 | 20.15 | 20.15 | 536 |
Jun 26, 2023 | 19.84 | 19.89 | 19.84 | 19.88 | 19.88 | 684 |
Jun 23, 2023 | 19.82 | 19.90 | 19.80 | 19.79 | 19.79 | 3,297 |
Jun 22, 2023 | 20.18 | 20.18 | 20.17 | 20.18 | 20.18 | 130 |
Jun 21, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Jun 20, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Jun 19, 2023 | 20.55 | 20.56 | 20.55 | 20.53 | 20.53 | 69 |
Jun 16, 2023 | 20.71 | 20.71 | 20.59 | 20.62 | 20.62 | 4,099 |
Jun 15, 2023 | 20.46 | 20.55 | 20.40 | 20.57 | 20.57 | 248 |
Jun 14, 2023 | 20.83 | 20.89 | 20.76 | 20.90 | 20.90 | 869 |
Jun 13, 2023 | 20.64 | 20.78 | 20.64 | 20.78 | 20.78 | 183 |
Jun 12, 2023 | 20.55 | 20.58 | 20.54 | 20.56 | 20.56 | 845 |
Jun 9, 2023 | 20.57 | 20.64 | 20.55 | 20.60 | 20.60 | 1,541 |
Jun 8, 2023 | 20.44 | 20.47 | 20.44 | 20.53 | 20.53 | 1,192 |
Jun 7, 2023 | 20.46 | 20.51 | 20.44 | 20.44 | 20.44 | 1,179 |
Jun 6, 2023 | 20.50 | 20.51 | 20.44 | 20.57 | 20.57 | 1,306 |
Jun 5, 2023 | 20.50 | 20.53 | 20.45 | 20.44 | 20.44 | 46,428 |
Jun 2, 2023 | 20.26 | 20.39 | 20.26 | 20.40 | 20.40 | 507 |
Jun 1, 2023 | 19.88 | 20.03 | 19.88 | 20.08 | 20.08 | 5,621 |
May 31, 2023 | 19.99 | 19.99 | 19.75 | 19.78 | 19.78 | 20,169 |
May 30, 2023 | 20.31 | 20.31 | 20.07 | 20.12 | 20.12 | 905,387 |
May 26, 2023 | 20.18 | 20.18 | 20.18 | 20.26 | 20.26 | 65 |
May 25, 2023 | 20.20 | 20.20 | 20.15 | 20.13 | 20.13 | 2,934 |
May 24, 2023 | 20.60 | 20.60 | 20.32 | 20.35 | 20.35 | 5,213 |
May 23, 2023 | 20.69 | 20.69 | 20.65 | 20.67 | 20.67 | 2,489 |
May 22, 2023 | 20.78 | 20.78 | 20.78 | 20.81 | 20.81 | 4 |
May 19, 2023 | 20.89 | 20.90 | 20.89 | 20.89 | 20.89 | 601 |
May 18, 2023 | 20.88 | 20.91 | 20.80 | 20.80 | 20.80 | 725 |
May 17, 2023 | 20.85 | 20.85 | 20.76 | 20.77 | 20.77 | 1,989 |
May 16, 2023 | 21.00 | 21.03 | 20.91 | 20.93 | 20.93 | 853 |
May 15, 2023 | 21.11 | 21.17 | 21.10 | 21.13 | 21.13 | 791 |
May 12, 2023 | 21.08 | 21.08 | 21.00 | 20.98 | 20.98 | 3,317 |
May 11, 2023 | 21.17 | 21.17 | 20.99 | 21.02 | 21.02 | 3,043 |
May 10, 2023 | 21.28 | 21.48 | 21.27 | 21.32 | 21.32 | 520 |
May 9, 2023 | 21.35 | 21.35 | 21.28 | 21.33 | 21.33 | 5,450 |
May 5, 2023 | 21.15 | 21.26 | 21.15 | 21.26 | 21.26 | 80 |
May 4, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
May 3, 2023 | 20.81 | 20.84 | 20.81 | 20.82 | 20.82 | 794 |
May 2, 2023 | 20.91 | 20.91 | 20.75 | 20.73 | 20.73 | 577 |
Apr 28, 2023 | 21.16 | 21.16 | 21.16 | 21.20 | 21.20 | 62 |
Apr 27, 2023 | 21.08 | 21.08 | 21.08 | 21.12 | 21.12 | 62 |
Apr 26, 2023 | 21.10 | 21.10 | 21.00 | 21.06 | 21.06 | 2,269 |
Apr 25, 2023 | 21.07 | 21.07 | 21.03 | 21.04 | 21.04 | 479 |
Apr 24, 2023 | 21.17 | 21.18 | 21.17 | 21.18 | 21.18 | 312 |
Related Tickers
QLD ProShares Ultra QQQ
79.94
+3.32%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.78
+3.29%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.83
+2.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.37
+2.84%
PSI Invesco Semiconductors ETF
52.35
+2.87%
BLOK Amplify Transformational Data Sharing ETF
33.08
+2.79%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.38
+2.77%
CNRG SPDR Kensho Clean Power ETF
58.92
+2.69%
ITB iShares U.S. Home Construction ETF
105.89
+2.64%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.29
+2.60%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.94
+2.67%
XHB SPDR S&P Homebuilders ETF
103.51
+2.56%
SMH VanEck Semiconductor ETF
208.23
+2.57%
XSD SPDR S&P Semiconductor ETF
211.78
+2.50%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.99
+2.48%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.39
+2.49%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.39
+2.46%
SOXX iShares Semiconductor ETF
206.51
+2.41%
PSCT Invesco S&P SmallCap Information Technology ETF
43.87
+2.30%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.78
+2.29%
FTXL First Trust Nasdaq Semiconductor ETF
82.89
+2.24%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
100.93
+2.22%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.29
+2.27%
XMMO Invesco S&P MidCap Momentum ETF
110.06
+2.17%
XSMO Invesco S&P SmallCap Momentum ETF
58.31
+2.33%
PSC Principal U.S. Small-Cap ETF
47.53
+2.17%
FXL First Trust Technology AlphaDEX Fund
127.28
+2.16%
PHO Invesco Water Resources ETF
65.07
+2.15%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.15
+2.13%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.62
+2.12%
FIW First Trust Water ETF
100.29
+2.08%
CIBR First Trust NASDAQ Cybersecurity ETF
54.31
+1.98%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.77
+2.12%
FV First Trust Dorsey Wright Focus 5 ETF
53.96
+2.02%
IGM iShares Expanded Tech Sector ETF
82.48
+1.98%
FCOM Fidelity MSCI Communication Services Index ETF
49.25
+2.01%
FYX First Trust Small Cap Core AlphaDEX Fund
89.74
+1.96%
SLYV SPDR S&P 600 Small Cap Value ETF
79.40
+2.00%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.00
+2.00%
QGRO American Century U.S. Quality Growth ETF
81.06
+2.04%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.30
+1.98%
EWD iShares MSCI Sweden ETF
39.54
+2.07%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.57
+1.98%
EES WisdomTree U.S. SmallCap Earnings Fund
47.90
+1.98%
SPHB Invesco S&P 500 High Beta ETF
82.42
+1.95%
IJS iShares S&P Small-Cap 600 Value ETF
98.34
+1.98%
ISMD Inspire Small/Mid Cap ETF
34.27
+1.96%
FTEC Fidelity MSCI Information Technology Index ETF
147.06
+1.95%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.53
+1.92%
IJR iShares Core S&P Small-Cap ETF
106.10
+1.91%
IYW iShares U.S. Technology ETF
128.68
+1.93%
NUSC Nuveen ESG Small-Cap ETF
39.38
+1.86%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.38
+1.82%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.62
+1.85%
NULG Nuveen ESG Large-Cap Growth ETF
72.69
+1.85%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.26
+1.83%
PEXL Pacer US Export Leaders ETF
47.33
+1.82%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+1.84%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.73
+1.79%
PSET Principal Quality ETF
64.41
+1.80%
IXN iShares Global Tech ETF
70.63
+1.80%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.62
+1.76%
SCHG Schwab U.S. Large-Cap Growth ETF
89.43
+1.77%
SMMD iShares Russell 2500 ETF
62.16
+1.85%
VGT Vanguard Information Technology Index Fund ETF Shares
494.98
+1.75%
CQQQ Invesco China Technology ETF
31.93
+1.75%
PSCI Invesco S&P SmallCap Industrials ETF
122.25
+1.89%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.74%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.11
+1.74%
XAR SPDR S&P Aerospace & Defense ETF
135.18
+1.74%
GDX VanEck Gold Miners ETF
33.11
+1.77%
VUG Vanguard Growth Index Fund ETF Shares
331.19
+1.71%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.78
+1.73%
DALI First Trust Dorsey Wright DALI 1 ETF
22.73
+1.71%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.15
+1.71%
MGK Vanguard Mega Cap Growth Index Fund
274.96
+1.65%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.56
+1.69%
IVW iShares S&P 500 Growth ETF
81.45
+1.67%
SECT Main Sector Rotation ETF
48.61
+1.68%
VB Vanguard Small-Cap Index Fund ETF Shares
217.10
+1.67%
SPMO Invesco S&P 500 Momentum ETF
76.98
+1.72%
ILCG iShares Morningstar Growth ETF
72.59
+1.67%
QQQ Invesco QQQ Trust
425.91
+1.69%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.98
+1.65%
IHI iShares U.S. Medical Devices ETF
55.59
+1.62%
IUSG iShares Core S&P U.S. Growth ETF
112.95
+1.64%
IWF iShares Russell 1000 Growth ETF
324.47
+1.62%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.47
+1.56%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.47
+1.60%
SQLV Royce Quant Small-Cap Quality Value ETF
39.63
+1.60%
QTUM Defiance Quantum ETF
56.97
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.15
+1.56%
VFMF Vanguard U.S. Multifactor ETF Shares
122.27
+1.58%
FIVG Defiance 5G Next Gen Connectivity ETF
36.40
+1.76%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.08
+1.57%
VHT Vanguard Health Care Index Fund ETF Shares
258.46
+1.54%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.52
+1.56%
BFOR Barron's 400 ETF
65.36
+1.56%
FHLC Fidelity MSCI Health Care Index ETF
66.62
+1.55%
XMHQ Invesco S&P MidCap Quality ETF
105.09
+1.50%