LSE - Delayed Quote GBp

iShares European Property Yield UCITS ETF EUR (Dist) (IPRP.L)

2,374.75 -46.50 (-1.92%)
At close: 3:08 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 2,425.00 2,425.00 2,379.00 2,374.75 2,374.75 988
Apr 23, 2024 2,419.00 2,421.50 2,408.50 2,421.25 2,421.25 9,119
Apr 22, 2024 2,392.93 2,416.43 2,391.50 2,403.00 2,403.00 828
Apr 19, 2024 2,344.50 2,370.50 2,334.14 2,373.25 2,373.25 4,009
Apr 18, 2024 2,328.50 2,346.00 2,326.00 2,342.00 2,342.00 1,138
Apr 17, 2024 2,317.00 2,327.00 2,308.50 2,310.25 2,310.25 1,377
Apr 16, 2024 2,304.00 2,322.00 2,304.00 2,309.75 2,309.75 2,039
Apr 15, 2024 2,342.00 2,362.50 2,342.00 2,342.00 2,342.00 2,538
Apr 12, 2024 2,362.00 2,369.50 2,344.00 2,346.50 2,346.50 1,969
Apr 11, 2024 2,335.00 2,352.43 2,325.00 2,338.25 2,338.25 12,018
Apr 10, 2024 2,402.00 2,402.50 2,331.67 2,345.50 2,345.50 3,319
Apr 9, 2024 2,401.00 2,401.00 2,383.50 2,384.50 2,384.50 2,227
Apr 8, 2024 2,377.50 2,401.50 2,373.00 2,401.50 2,401.50 6,909
Apr 5, 2024 2,381.00 2,388.00 2,368.50 2,377.00 2,377.00 2,112
Apr 4, 2024 2,405.50 2,408.00 2,395.50 2,404.00 2,404.00 6,403
Apr 3, 2024 2,398.00 2,401.50 2,382.00 2,395.00 2,395.00 479
Apr 2, 2024 2,440.50 2,457.00 2,401.17 2,403.00 2,403.00 5,197
Mar 28, 2024 2,451.00 2,451.00 2,427.50 2,446.00 2,446.00 8,068
Mar 27, 2024 2,434.50 2,437.85 2,420.50 2,440.75 2,440.75 2,296
Mar 26, 2024 2,411.50 2,430.00 2,405.00 2,428.50 2,428.50 6,978
Mar 25, 2024 2,403.66 2,416.50 2,402.00 2,416.00 2,416.00 1,706
Mar 22, 2024 2,416.00 2,418.50 2,389.00 2,407.50 2,407.50 1,835
Mar 21, 2024 2,371.50 2,391.00 2,355.50 2,382.00 2,382.00 6,996
Mar 20, 2024 2,300.00 2,326.83 2,299.50 2,325.50 2,325.50 2,026
Mar 19, 2024 2,278.00 2,312.98 2,278.00 2,316.50 2,316.50 246
Mar 18, 2024 2,303.00 2,306.50 2,284.00 2,297.50 2,297.50 639
Mar 15, 2024 2,310.50 2,317.80 2,281.50 2,281.50 2,281.50 6,779
Mar 14, 2024 2,368.00 2,370.52 2,345.98 2,340.25 2,340.25 565
Mar 13, 2024 2,355.00 2,357.02 2,344.98 2,354.00 2,354.00 351
Mar 12, 2024 2,379.00 2,388.00 2,354.57 2,349.75 2,349.75 4,354
Mar 11, 2024 2,339.00 2,373.00 2,335.50 2,373.00 2,373.00 9,934
Mar 8, 2024 2,311.00 2,342.00 2,304.50 2,342.00 2,342.00 1,643
Mar 7, 2024 2,280.50 2,311.00 2,260.50 2,307.00 2,307.00 32,941
Mar 6, 2024 2,271.50 2,296.28 2,256.50 2,269.50 2,269.50 415
Mar 5, 2024 2,274.50 2,277.50 2,259.50 2,262.00 2,262.00 1,560
Mar 4, 2024 2,271.50 2,301.04 2,255.50 2,268.75 2,268.75 5,041
Mar 1, 2024 2,273.50 2,298.00 2,262.00 2,298.00 2,298.00 362,371
Feb 29, 2024 2,273.00 2,287.57 2,257.50 2,257.50 2,257.50 160,268
Feb 28, 2024 2,261.50 2,311.50 2,238.00 2,259.00 2,259.00 370,690
Feb 27, 2024 2,297.00 2,315.50 2,297.00 2,304.75 2,304.75 315
Feb 26, 2024 2,304.00 2,324.00 2,294.50 2,294.50 2,294.50 2,633
Feb 23, 2024 2,326.00 2,326.00 2,300.45 2,314.50 2,314.50 1,749
Feb 22, 2024 2,319.50 2,341.50 2,307.00 2,325.00 2,325.00 1,739
Feb 21, 2024 2,321.50 2,335.00 2,312.50 2,311.50 2,311.50 3,933
Feb 20, 2024 2,318.00 2,331.50 2,318.00 2,319.75 2,319.75 589
Feb 19, 2024 2,332.50 2,342.00 2,314.98 2,332.75 2,332.75 5,150
Feb 16, 2024 2,329.50 2,343.50 2,326.50 2,332.25 2,332.25 1,553
Feb 15, 2024 2,316.00 2,346.50 2,293.00 2,336.00 2,336.00 5,238
Feb 14, 2024 2,296.00 2,302.00 2,273.00 2,294.25 2,294.25 24,431
Feb 13, 2024 2,331.00 2,345.00 2,282.00 2,282.00 2,282.00 2,069
Feb 12, 2024 2,353.00 2,354.50 2,328.50 2,352.25 2,352.25 1,679
Feb 9, 2024 2,333.00 2,356.00 2,305.00 2,312.50 2,312.50 219,372
Feb 8, 2024 2,354.00 2,357.50 2,346.00 2,341.50 2,341.50 183
Feb 7, 2024 2,359.00 2,364.48 2,343.00 2,343.00 2,343.00 182,515
Feb 6, 2024 2,372.00 2,375.57 2,352.00 2,362.50 2,362.50 9,930
Feb 5, 2024 2,396.00 2,396.50 2,375.00 2,374.75 2,374.75 25,061
Feb 2, 2024 2,413.00 2,445.00 2,388.60 2,389.25 2,389.25 1,993
Feb 1, 2024 2,428.50 2,439.00 2,407.00 2,407.00 2,407.00 1,061
Jan 31, 2024 2,449.50 2,464.50 2,445.00 2,457.00 2,457.00 1,488
Jan 30, 2024 2,451.00 2,458.00 2,439.50 2,440.50 2,440.50 2,199
Jan 29, 2024 2,387.50 2,433.50 2,386.50 2,434.00 2,434.00 3,950
Jan 26, 2024 2,413.50 2,424.00 2,394.50 2,422.00 2,422.00 1,712
Jan 25, 2024 2,392.50 2,402.15 2,388.00 2,410.00 2,410.00 160
Jan 24, 2024 2,403.00 2,416.50 2,400.00 2,405.75 2,405.75 488
Jan 23, 2024 2,375.50 2,396.00 2,362.50 2,362.50 2,362.50 3,044
Jan 22, 2024 2,406.00 2,412.50 2,384.50 2,393.00 2,393.00 5,139
Jan 19, 2024 2,375.00 2,393.50 2,375.00 2,383.00 2,383.00 3,451
Jan 18, 2024 2,388.00 2,389.50 2,378.50 2,377.00 2,377.00 1,316
Jan 17, 2024 2,379.50 2,415.00 2,367.00 2,381.00 2,381.00 6,407
Jan 16, 2024 2,461.00 2,461.00 2,438.00 2,442.75 2,442.75 316
Jan 15, 2024 2,471.50 2,499.50 2,468.00 2,469.00 2,469.00 1,078
Jan 12, 2024 2,463.50 2,490.00 2,463.50 2,485.00 2,485.00 1,150
Jan 11, 2024 2,500.00 2,503.50 2,453.50 2,449.00 2,449.00 13,029
Jan 10, 2024 2,480.00 2,497.50 2,480.00 2,484.50 2,484.50 11,200
Jan 9, 2024 2,468.50 2,484.50 2,461.50 2,465.00 2,465.00 1,887
Jan 8, 2024 2,476.50 2,481.00 2,441.00 2,481.00 2,481.00 208,640
Jan 5, 2024 2,474.00 2,498.00 2,472.00 2,480.50 2,480.50 15,202
Jan 4, 2024 2,504.00 2,504.50 2,498.00 2,507.00 2,507.00 17,620
Jan 3, 2024 2,519.50 2,538.50 2,486.00 2,491.75 2,491.75 297,970
Jan 2, 2024 2,571.00 2,584.50 2,550.00 2,552.50 2,552.50 3,038
Dec 29, 2023 2,603.00 2,607.00 2,590.50 2,594.00 2,594.00 2,162
Dec 28, 2023 2,609.50 2,609.50 2,586.50 2,601.00 2,601.00 635
Dec 27, 2023 2,589.50 2,597.50 2,569.50 2,596.50 2,596.50 49,178
Dec 22, 2023 2,537.00 2,564.00 2,537.00 2,556.00 2,556.00 15,076
Dec 21, 2023 2,546.50 2,561.36 2,534.00 2,557.00 2,557.00 39,717
Dec 20, 2023 2,545.00 2,573.00 2,542.00 2,567.50 2,567.50 115,604
Dec 19, 2023 2,521.00 2,547.00 2,519.50 2,532.00 2,532.00 15,120
Dec 18, 2023 2,516.50 2,520.74 2,482.50 2,520.50 2,520.50 6,944
Dec 15, 2023 2,545.50 2,553.50 2,503.50 2,511.75 2,511.75 75,596
Dec 14, 2023 2,553.50 2,555.00 2,530.00 2,536.50 2,536.50 44,152
Dec 13, 2023 2,410.00 2,425.00 2,403.00 2,416.25 2,416.25 64,437
Dec 12, 2023 2,398.50 2,428.50 2,387.50 2,396.00 2,396.00 683
Dec 11, 2023 2,396.50 2,410.50 2,389.00 2,409.25 2,409.25 5,761
Dec 8, 2023 2,408.00 2,426.00 2,397.50 2,399.50 2,399.50 4,638
Dec 7, 2023 2,404.50 2,425.50 2,402.50 2,423.50 2,423.50 2,743
Dec 6, 2023 2,412.00 2,432.50 2,397.00 2,430.50 2,430.50 197,245
Dec 5, 2023 2,421.50 2,422.00 2,359.00 2,406.75 2,406.75 8,170
Dec 4, 2023 2,367.00 2,387.50 2,357.00 2,368.50 2,368.50 1,410
Dec 1, 2023 2,329.00 2,360.50 2,309.50 2,359.25 2,359.25 12,041
Nov 30, 2023 2,330.00 2,342.50 2,323.00 2,323.00 2,323.00 6,403
Nov 29, 2023 2,338.50 2,352.00 2,306.00 2,335.50 2,335.50 17,220
Nov 28, 2023 2,285.00 2,321.00 2,284.50 2,304.25 2,304.25 1,522
Nov 27, 2023 2,318.00 2,318.00 2,292.14 2,318.00 2,318.00 4,128
Nov 24, 2023 2,309.50 2,310.00 2,287.00 2,296.75 2,296.75 2,181
Nov 23, 2023 2,296.00 2,319.50 2,291.50 2,307.00 2,307.00 511
Nov 22, 2023 2,297.50 2,306.50 2,280.50 2,307.75 2,307.75 9,454
Nov 21, 2023 2,297.00 2,336.50 2,276.00 2,271.75 2,271.75 793
Nov 20, 2023 2,315.00 2,332.00 2,305.50 2,329.50 2,329.50 12,453
Nov 17, 2023 2,310.00 2,326.50 2,293.00 2,316.50 2,316.50 1,329
Nov 16, 2023 2,280.00 2,314.50 2,278.76 2,275.50 2,275.50 127,718
Nov 15, 2023 2,344.00 2,348.50 2,294.76 2,293.75 2,293.75 3,745
Nov 14, 2023 2,296.00 2,318.65 2,170.50 2,316.25 2,316.25 7,873
Nov 13, 2023 2,202.50 2,203.00 2,179.00 2,178.75 2,178.75 132
Nov 10, 2023 2,185.50 2,203.50 2,180.00 2,194.75 2,194.75 1,420
Nov 9, 2023 2,200.50 2,232.43 2,175.00 2,219.50 2,219.50 3,450
Nov 8, 2023 2,193.00 2,193.00 2,178.50 2,176.75 2,176.75 1,680
Nov 7, 2023 2,175.50 2,194.74 2,175.50 2,190.25 2,190.25 516
Nov 6, 2023 2,179.00 2,264.00 2,179.00 2,178.50 2,178.50 2,796
Nov 3, 2023 2,229.00 2,255.00 2,210.95 2,238.50 2,238.50 133,755
Nov 2, 2023 2,194.50 2,209.00 2,113.50 2,188.75 2,188.75 1,298
Nov 1, 2023 2,082.50 2,090.00 2,066.00 2,083.25 2,083.25 1,826
Oct 31, 2023 2,082.00 2,082.00 2,028.00 2,074.75 2,074.75 5,626
Oct 30, 2023 2,035.00 2,038.33 2,010.76 2,024.00 2,024.00 617
Oct 27, 2023 1,983.80 2,015.85 1,983.80 2,009.75 2,009.75 331
Oct 26, 2023 1,963.60 1,986.17 1,953.40 1,984.30 1,984.30 1,892
Oct 25, 2023 1,980.60 2,014.50 1,969.20 1,981.30 1,981.30 20,899
Oct 24, 2023 2,016.00 2,020.00 1,983.60 2,012.50 2,012.50 3,402
Oct 23, 2023 1,962.80 2,012.50 1,957.20 1,985.90 1,985.90 431
Oct 20, 2023 1,997.20 2,014.50 1,988.40 2,006.25 2,006.25 1,970
Oct 19, 2023 2,013.50 2,037.00 2,008.00 2,020.00 2,020.00 6,078
Oct 18, 2023 2,079.50 2,086.00 2,048.00 2,041.50 2,041.50 520
Oct 17, 2023 2,098.00 2,108.50 2,074.57 2,080.50 2,080.50 397
Oct 16, 2023 2,096.50 2,104.84 2,081.00 2,090.00 2,090.00 6,534
Oct 13, 2023 2,082.00 2,116.50 2,082.00 2,084.00 2,084.00 467
Oct 12, 2023 2,140.00 2,154.00 2,111.80 2,111.25 2,111.25 8,305
Oct 11, 2023 2,125.00 2,129.15 2,099.00 2,121.75 2,121.75 3,837
Oct 10, 2023 2,122.00 2,128.50 2,089.50 2,110.75 2,110.75 12,484
Oct 9, 2023 2,069.50 2,077.00 2,058.00 2,076.75 2,076.75 297
Oct 6, 2023 2,075.00 2,083.50 2,045.00 2,077.50 2,077.50 1,460
Oct 5, 2023 2,064.50 2,072.50 2,056.50 2,061.75 2,061.75 2,314
Oct 4, 2023 2,056.00 2,077.50 2,045.50 2,052.50 2,052.50 5,553
Oct 3, 2023 2,110.00 2,118.50 2,058.50 2,060.00 2,060.00 39,277
Oct 2, 2023 2,148.00 2,162.00 2,112.50 2,116.25 2,116.25 34,072
Sep 29, 2023 2,118.50 2,142.50 2,081.50 2,130.00 2,130.00 43,376
Sep 28, 2023 2,063.50 2,070.50 2,048.00 2,064.50 2,064.50 5,570
Sep 27, 2023 2,099.00 2,109.50 2,065.10 2,064.25 2,064.25 8,129
Sep 26, 2023 2,133.00 2,154.50 2,113.00 2,111.50 2,111.50 916
Sep 25, 2023 2,178.00 2,181.50 2,145.70 2,160.25 2,160.25 552
Sep 22, 2023 2,167.00 2,177.00 2,159.50 2,175.75 2,175.75 6,191
Sep 21, 2023 2,184.50 2,212.00 2,178.50 2,181.75 2,181.75 2,945
Sep 20, 2023 2,205.50 2,212.00 2,175.50 2,208.00 2,208.00 8,307
Sep 19, 2023 2,179.50 2,179.50 2,151.50 2,168.50 2,168.50 1,674
Sep 18, 2023 2,165.00 2,189.50 2,141.33 2,145.00 2,145.00 2,480
Sep 15, 2023 2,217.00 2,231.50 2,187.50 2,191.25 2,191.25 1,649
Sep 14, 2023 2,185.50 2,213.00 2,160.48 2,217.50 2,217.50 3,950
Sep 13, 2023 2,157.50 2,175.00 2,154.92 2,171.75 2,171.75 1,088
Sep 12, 2023 2,185.00 2,198.00 2,159.00 2,159.75 2,159.75 7,822
Sep 11, 2023 2,170.50 2,187.50 2,154.50 2,185.00 2,185.00 4,298
Sep 8, 2023 2,162.50 2,165.50 2,151.00 2,155.25 2,155.25 1,879
Sep 7, 2023 2,173.00 2,174.50 2,151.67 2,157.25 2,157.25 245
Sep 6, 2023 2,155.00 2,168.00 2,130.50 2,167.50 2,167.50 24,701
Sep 5, 2023 2,144.00 2,161.50 2,128.50 2,139.75 2,139.75 1,018
Sep 4, 2023 2,172.00 2,172.00 2,146.00 2,148.25 2,148.25 1,302
Sep 1, 2023 2,149.50 2,184.00 2,149.50 2,153.25 2,153.25 2,598
Aug 31, 2023 2,177.00 2,189.00 2,136.00 2,181.00 2,181.00 8,360
Aug 30, 2023 2,137.00 2,157.26 2,135.50 2,138.25 2,138.25 1,151
Aug 29, 2023 2,103.00 2,142.00 2,103.00 2,137.75 2,137.75 3,908
Aug 25, 2023 2,100.50 2,100.50 2,085.00 2,088.50 2,088.50 2,937
Aug 24, 2023 2,093.50 2,113.50 2,088.50 2,086.25 2,086.25 3,427
Aug 23, 2023 2,073.50 2,080.00 2,043.00 2,078.50 2,078.50 15,087
Aug 22, 2023 2,020.50 2,040.50 2,010.76 2,036.25 2,036.25 2,845
Aug 21, 2023 2,040.00 2,040.00 2,014.90 2,004.25 2,004.25 599
Aug 18, 2023 2,077.50 2,077.50 2,028.33 2,039.00 2,039.00 14,880
Aug 17, 2023 2,093.00 2,094.41 2,073.83 2,071.75 2,071.75 1,882
Aug 16, 2023 2,098.50 2,110.00 2,093.60 2,100.75 2,100.75 78,686
Aug 15, 2023 2,105.00 2,141.50 2,098.00 2,107.50 2,107.50 2,958
Aug 14, 2023 2,143.25 2,160.00 2,137.00 2,137.50 2,137.50 448
Aug 11, 2023 2,149.50 2,189.50 2,149.50 2,150.50 2,150.50 1,385
Aug 10, 2023 2,197.50 2,210.00 2,167.50 2,198.75 2,198.75 1,611
Aug 9, 2023 2,131.50 2,148.50 2,131.50 2,146.50 2,146.50 2,394
Aug 8, 2023 2,116.50 2,139.00 2,113.00 2,118.25 2,118.25 1,517
Aug 7, 2023 2,144.50 2,145.50 2,123.50 2,130.50 2,130.50 6,557
Aug 4, 2023 2,117.50 2,156.50 2,115.00 2,151.25 2,151.25 11,266
Aug 3, 2023 2,126.50 2,154.94 2,118.50 2,127.50 2,127.50 1,439
Aug 2, 2023 2,144.00 2,148.00 2,123.95 2,129.75 2,129.75 1,919
Aug 1, 2023 2,156.50 2,177.00 2,148.50 2,155.75 2,155.75 7,005
Jul 31, 2023 2,177.50 2,196.50 2,152.50 2,178.00 2,178.00 1,806
Jul 28, 2023 2,166.50 2,182.50 2,151.92 2,174.50 2,174.50 15,049
Jul 27, 2023 2,189.50 2,215.00 2,178.40 2,178.75 2,178.75 6,434
Jul 26, 2023 2,173.00 2,184.50 2,162.50 2,182.25 2,182.25 9,029
Jul 25, 2023 2,191.00 2,199.50 2,168.10 2,179.50 2,179.50 16,146
Jul 24, 2023 2,197.50 2,215.50 2,184.50 2,194.50 2,194.50 582
Jul 21, 2023 2,179.50 2,206.00 2,179.50 2,199.75 2,199.75 7,291
Jul 20, 2023 2,225.00 2,240.99 2,194.90 2,199.25 2,199.25 1,321
Jul 19, 2023 2,190.00 2,230.00 2,148.00 2,211.50 2,211.50 9,132
Jul 18, 2023 2,104.50 2,123.86 2,092.00 2,125.75 2,125.75 1,311
Jul 17, 2023 2,098.50 2,113.00 2,092.50 2,096.25 2,096.25 4,436
Jul 14, 2023 2,100.50 2,116.00 2,100.50 2,107.75 2,107.75 778
Jul 13, 2023 2,117.00 2,127.00 2,112.00 2,119.50 2,119.50 36,366
Jul 12, 2023 2,073.00 2,113.50 2,033.00 2,115.00 2,115.00 19,278
Jul 11, 2023 2,014.00 2,035.62 2,002.97 2,041.75 2,041.75 2,669
Jul 10, 2023 2,000.00 2,022.00 1,989.80 1,999.35 1,999.35 1,122
Jul 7, 2023 2,001.00 2,007.00 1,982.60 2,005.50 2,005.50 550
Jul 6, 2023 2,063.50 2,069.00 1,993.80 1,992.90 1,992.90 7,476
Jul 5, 2023 2,064.50 2,075.50 2,046.00 2,073.50 2,073.50 71,118
Jul 4, 2023 2,065.00 2,086.50 2,025.50 2,078.75 2,078.75 4,812
Jul 3, 2023 2,011.50 2,024.43 1,988.00 2,023.75 2,023.75 2,668
Jun 30, 2023 1,983.20 2,001.95 1,970.40 1,990.60 1,990.60 15,727
Jun 29, 2023 1,975.80 1,988.80 1,962.12 1,967.90 1,967.90 1,382
Jun 28, 2023 1,958.00 1,985.00 1,946.80 1,984.50 1,984.50 1,515
Jun 27, 2023 1,940.80 1,951.60 1,933.80 1,940.40 1,940.40 3,043
Jun 26, 2023 1,929.60 1,940.20 1,913.80 1,931.00 1,931.00 6,279
Jun 23, 2023 1,952.20 1,958.00 1,927.00 1,930.30 1,930.30 14,944
Jun 22, 2023 1,962.80 1,976.00 1,960.60 1,960.10 1,960.10 4,178
Jun 21, 2023 1,961.80 1,985.80 1,956.40 1,976.70 1,976.70 4,823
Jun 20, 2023 1,995.20 2,002.43 1,984.20 1,989.30 1,989.30 11,947
Jun 19, 2023 2,011.50 2,036.50 1,999.20 1,999.90 1,999.90 11,871
Jun 16, 2023 2,045.50 2,053.00 2,037.09 2,037.75 2,037.75 5,762
Jun 15, 2023 2,055.50 2,056.00 2,029.26 2,042.50 2,042.50 3,167
Jun 14, 2023 2,110.50 2,123.50 2,094.00 2,111.25 2,111.25 612
Jun 13, 2023 2,114.50 2,114.50 2,084.00 2,092.50 2,092.50 2,041
Jun 12, 2023 2,116.50 2,129.50 2,116.47 2,117.50 2,117.50 7,292
Jun 9, 2023 2,122.00 2,128.50 2,115.50 2,125.50 2,125.50 2,179
Jun 8, 2023 2,112.50 2,128.50 2,104.50 2,107.75 2,107.75 4,537
Jun 7, 2023 2,116.00 2,134.00 2,108.00 2,123.50 2,123.50 1,968
Jun 6, 2023 2,108.50 2,108.50 2,090.33 2,113.00 2,113.00 646
Jun 5, 2023 2,110.00 2,123.52 2,094.50 2,104.50 2,104.50 3,369
Jun 2, 2023 2,039.00 2,087.00 2,014.00 2,087.00 2,087.00 67,288
Jun 1, 2023 1,997.00 2,007.53 1,950.00 1,998.75 1,998.75 88,641
May 31, 2023 2,001.00 2,013.00 1,985.52 2,007.75 2,007.75 9,453
May 30, 2023 2,040.00 2,047.50 2,021.60 2,023.50 2,023.50 2,841
May 26, 2023 2,050.00 2,054.00 2,038.00 2,043.00 2,043.00 6,594
May 25, 2023 2,052.00 2,079.50 2,052.00 2,052.25 2,052.25 4,151
May 24, 2023 2,104.50 2,107.50 2,079.00 2,079.75 2,079.75 879
May 23, 2023 2,093.00 2,139.50 2,075.00 2,125.00 2,125.00 767
May 22, 2023 2,079.50 2,089.50 2,068.98 2,089.50 2,089.50 662
May 19, 2023 2,071.00 2,083.50 2,063.00 2,080.75 2,080.75 6,027
May 18, 2023 2,092.50 2,101.00 2,061.90 2,068.25 2,068.25 3,102
May 17, 2023 2,095.50 2,104.00 2,084.50 2,085.50 2,085.50 4,886
May 16, 2023 2,132.50 2,132.50 2,105.50 2,107.25 2,107.25 1,809
May 15, 2023 2,099.50 2,117.00 2,083.00 2,117.75 2,117.75 2,321
May 12, 2023 2,122.00 2,136.00 2,091.50 2,089.50 2,089.50 4,148
May 11, 2023 2,115.00 2,130.50 2,113.50 2,123.00 2,123.00 23,753
May 10, 2023 2,103.00 2,109.93 2,077.10 2,108.00 2,108.00 11,015
May 9, 2023 2,124.00 2,138.00 2,082.52 2,090.50 2,090.50 19,671
May 5, 2023 2,180.50 2,183.50 2,159.00 2,166.50 2,166.50 7,624
May 4, 2023 2,184.50 2,187.50 2,125.50 2,159.50 2,159.50 15,696
May 3, 2023 2,184.50 2,193.50 2,174.50 2,176.25 2,176.25 1,120
May 2, 2023 2,221.00 2,241.50 2,186.00 2,182.25 2,182.25 12,776
Apr 28, 2023 2,233.50 2,252.50 2,209.50 2,234.00 2,234.00 1,137
Apr 27, 2023 2,214.50 2,226.50 2,189.00 2,220.00 2,220.00 3,663
Apr 26, 2023 2,215.00 2,228.50 2,188.50 2,203.25 2,203.25 8,306
Apr 25, 2023 2,212.00 2,212.00 2,177.00 2,193.00 2,193.00 2,914
Apr 24, 2023 2,227.50 2,232.43 2,216.00 2,217.50 2,217.50 4,791

Related Tickers

CQQQ Invesco China Technology ETF
32.73
+2.57%
 
XSD SPDR S&P Semiconductor ETF
214.18
+1.65%
 
FTXL First Trust Nasdaq Semiconductor ETF
83.66
+1.36%
 
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
 
SPXN ProShares S&P 500 ex-Financials ETF
54.46
0.00%
 
XTL SPDR S&P Telecom ETF
68.39
-0.32%
 
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
45.12
0.00%
 
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
 
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
 
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
 
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.57
-0.43%
 
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
 
SOXX iShares Semiconductor ETF
207.82
+0.95%
 
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
 
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
 
TUR iShares MSCI Turkey ETF
38.51
+0.60%
 
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
 
IYK iShares US Consumer Staples ETF
66.92
+0.57%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.63
+0.56%
 
IDX VanEck Indonesia Index ETF
15.84
+0.57%
 
XLY Consumer Discretionary Select Sector SPDR Fund
173.53
+0.57%
 
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
 
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.44
0.00%
 
FLTW Franklin FTSE Taiwan ETF
41.62
+0.48%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.57
+0.43%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
40.91
+0.43%
 
CEW WisdomTree Emerging Currency Strategy Fund
17.69
+0.42%
 
FLJH Franklin FTSE Japan Hedged ETF
30.70
+0.41%
 
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.69
-0.57%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
46.95
+0.43%
 
PSET Principal Quality ETF
64.59
+0.40%
 
REZ iShares Residential and Multisector Real Estate ETF
70.28
+0.36%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.87
+0.41%
 
VPU Vanguard Utilities Index Fund ETF Shares
144.19
+0.29%
 
DXJ WisdomTree Japan Hedged Equity Fund
106.85
+0.37%
 
PSI Invesco Semiconductors ETF
52.26
+0.32%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.70
+0.30%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.79
+0.33%
 
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.28%
 
TRTY Cambria Trinity ETF
25.55
0.00%
 
UTES Virtus Reaves Utilities ETF
48.80
+0.27%
 
FUTY Fidelity MSCI Utilities Index ETF
42.89
+0.25%
 
IXN iShares Global Tech ETF
70.72
+0.30%
 
XLU Utilities Select Sector SPDR Fund
66.50
+0.24%
 
XLK Technology Select Sector SPDR Fund
197.54
+0.21%
 
CNXT VanEck ChiNext ETF
22.37
+0.21%
 
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
 
HYHG ProShares High Yield—Interest Rate Hedged
64.36
+0.20%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.41
+0.20%
 
VRP Invesco Variable Rate Preferred ETF
23.52
+0.19%
 
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.50
+0.19%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.48
+0.29%
 
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.99
+0.18%
 
EWM iShares MSCI Malaysia ETF
22.08
+0.23%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.15
+0.06%
 
IHI iShares U.S. Medical Devices ETF
55.59
+0.14%
 
NURE Nuveen Short-Term REIT ETF
29.74
+0.16%
 
FDM First Trust Dow Jones Select MicroCap Index Fund
59.99
-0.41%
 
BBJP JPMorgan BetaBuilders Japan ETF
55.46
+0.18%
 
EWT iShares MSCI Taiwan ETF
46.37
+0.13%
 
XLRE The Real Estate Select Sector SPDR Fund
36.55
+0.14%
 
DVY iShares Select Dividend ETF
120.38
+0.13%
 
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
 
IAU iShares Gold Trust
43.98
+0.15%
 
SMH VanEck Semiconductor ETF
208.26
+0.22%
 
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
84.84
+0.12%
 
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.22
+0.12%
 
SCHD Schwab U.S. Dividend Equity ETF
77.85
+0.11%
 
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
+0.10%
 
IYW iShares U.S. Technology ETF
128.66
+0.11%
 
VGT Vanguard Information Technology Index Fund ETF Shares
494.90
+0.09%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
42.15
+0.07%
 
GLD SPDR Gold Shares
215.24
+0.09%
 
FXG First Trust Consumer Staples AlphaDEX Fund
66.74
+0.07%
 
ICF iShares Cohen & Steers REIT ETF
53.86
+0.11%
 
FPEI First Trust Institutional Preferred Securities and Income ETF
17.98
+0.06%
 
FIVG Defiance 5G Next Gen Connectivity ETF
36.43
+0.05%
 
FSMB First Trust Short Duration Managed Municipal ETF
19.72
+0.05%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.38
+0.05%
 
QTUM Defiance Quantum ETF
56.87
+0.04%
 
EPU iShares MSCI Peru ETF
39.65
+0.04%
 
FLBL Franklin Senior Loan ETF
24.41
+0.04%
 
QLD ProShares Ultra QQQ
79.78
+0.11%
 
QQQ Invesco QQQ Trust
425.42
+0.08%
 
SDY SPDR S&P Dividend ETF
128.15
+0.07%
 
FTEC Fidelity MSCI Information Technology Index ETF
146.90
+0.03%
 
SDOG ALPS Sector Dividend Dogs ETF
52.45
+0.02%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.56
+0.02%
 
OPER ClearShares Ultra-Short Maturity ETF
100.51
+0.04%
 
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
 
ESGS Columbia U.S. ESG Equity Income ETF
43.37
+0.08%
 
JPST JPMorgan Ultra-Short Income ETF
50.38
+0.00%
 
ATMP Barclays ETN+ Select MLP ETN
24.11
+0.02%
 
HMOP Hartford Municipal Opportunities ETF
38.51
+0.02%
 
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.01%
 
HSRT Hartford AAA CLO ETF
39.09
+0.01%
 
RAVI FlexShares Ultra-Short Income Fund
75.37
0.00%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.32
+0.01%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
55.67
0.00%