LSE - Delayed Quote • USD
iShares S&P 500 Consumer Staples Sector UCITS ETF USD (Acc) (IUCS.L)
At close: April 26 at 4:51 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 26, 2024 | 8.38 | 8.43 | 8.34 | 8.35 | 8.35 | 86,043 |
Apr 25, 2024 | 8.43 | 8.44 | 8.34 | 8.35 | 8.35 | 1,045,712 |
Apr 24, 2024 | 8.29 | 8.31 | 8.21 | 8.32 | 8.32 | 3,180,556 |
Apr 23, 2024 | 8.30 | 8.31 | 8.27 | 8.29 | 8.29 | 142,972 |
Apr 22, 2024 | 8.23 | 8.26 | 8.20 | 8.25 | 8.25 | 6,973 |
Apr 19, 2024 | 8.14 | 8.16 | 8.09 | 8.15 | 8.15 | 42,779 |
Apr 18, 2024 | 8.11 | 8.14 | 8.09 | 8.13 | 8.13 | 208,456 |
Apr 17, 2024 | 8.09 | 8.13 | 8.05 | 8.05 | 8.05 | 297,153 |
Apr 16, 2024 | 8.06 | 8.07 | 8.05 | 8.07 | 8.07 | 119,683 |
Apr 15, 2024 | 8.14 | 8.15 | 8.10 | 8.11 | 8.11 | 21,215 |
Apr 12, 2024 | 8.18 | 8.19 | 8.13 | 8.12 | 8.12 | 11,480 |
Apr 11, 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 85,914 |
Apr 10, 2024 | 8.23 | 8.25 | 8.13 | 8.16 | 8.16 | 129,240 |
Apr 9, 2024 | 8.19 | 8.20 | 8.16 | 8.18 | 8.18 | 118,994 |
Apr 8, 2024 | 8.19 | 8.20 | 8.15 | 8.19 | 8.19 | 44,318 |
Apr 5, 2024 | 8.20 | 8.21 | 8.15 | 8.20 | 8.20 | 38,756 |
Apr 4, 2024 | 8.24 | 8.26 | 8.22 | 8.24 | 8.24 | 228,948 |
Apr 3, 2024 | 8.28 | 8.31 | 8.21 | 8.23 | 8.23 | 200,359 |
Apr 2, 2024 | 8.37 | 8.38 | 8.30 | 8.28 | 8.28 | 86,167 |
Mar 28, 2024 | 8.42 | 8.43 | 8.38 | 8.42 | 8.42 | 21,431 |
Mar 27, 2024 | 8.36 | 8.38 | 8.33 | 8.37 | 8.37 | 28,159 |
Mar 26, 2024 | 8.31 | 8.35 | 8.30 | 8.33 | 8.33 | 13,799 |
Mar 25, 2024 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 204,974 |
Mar 22, 2024 | 8.38 | 8.40 | 8.35 | 8.35 | 8.35 | 239,672 |
Mar 21, 2024 | 8.41 | 8.41 | 8.34 | 8.39 | 8.39 | 163,749 |
Mar 20, 2024 | 8.36 | 8.37 | 8.34 | 8.35 | 8.35 | 17,663 |
Mar 19, 2024 | 8.34 | 8.35 | 8.32 | 8.31 | 8.31 | 40,231 |
Mar 18, 2024 | 8.24 | 8.34 | 8.23 | 8.33 | 8.33 | 36,746 |
Mar 15, 2024 | 8.29 | 8.29 | 8.24 | 8.24 | 8.24 | 49,039 |
Mar 14, 2024 | 8.35 | 8.35 | 8.25 | 8.27 | 8.27 | 61,720 |
Mar 13, 2024 | 8.33 | 8.33 | 8.28 | 8.31 | 8.31 | 66,812 |
Mar 12, 2024 | 8.28 | 8.31 | 8.24 | 8.30 | 8.30 | 43,443 |
Mar 11, 2024 | 8.23 | 8.26 | 8.18 | 8.21 | 8.21 | 102,474 |
Mar 8, 2024 | 8.23 | 8.26 | 8.19 | 8.20 | 8.20 | 7,396 |
Mar 7, 2024 | 8.23 | 8.27 | 8.21 | 8.26 | 8.26 | 294,072 |
Mar 6, 2024 | 8.19 | 8.23 | 8.15 | 8.23 | 8.23 | 24,944 |
Mar 5, 2024 | 8.14 | 8.21 | 8.14 | 8.17 | 8.17 | 90,196 |
Mar 4, 2024 | 8.10 | 8.14 | 8.10 | 8.13 | 8.13 | 30,962 |
Mar 1, 2024 | 8.11 | 8.13 | 8.08 | 8.10 | 8.10 | 22,987 |
Feb 29, 2024 | 8.18 | 8.18 | 8.13 | 8.15 | 8.15 | 34,995 |
Feb 28, 2024 | 8.16 | 8.17 | 8.12 | 8.14 | 8.14 | 28,940 |
Feb 27, 2024 | 8.17 | 8.17 | 8.13 | 8.14 | 8.14 | 54,222 |
Feb 26, 2024 | 8.19 | 8.19 | 8.15 | 8.16 | 8.16 | 113,223 |
Feb 23, 2024 | 8.15 | 8.20 | 8.14 | 8.19 | 8.19 | 22,276 |
Feb 22, 2024 | 8.15 | 8.15 | 8.06 | 8.09 | 8.09 | 151,270 |
Feb 21, 2024 | 8.11 | 8.13 | 8.09 | 8.10 | 8.10 | 151,641 |
Feb 20, 2024 | 8.02 | 8.14 | 8.00 | 8.09 | 8.09 | 323,219 |
Feb 19, 2024 | 8.02 | 8.02 | 7.99 | 8.01 | 8.01 | 1,460,620 |
Feb 16, 2024 | 7.99 | 8.03 | 7.96 | 8.01 | 8.01 | 3,423,643 |
Feb 15, 2024 | 7.97 | 7.99 | 7.96 | 7.97 | 7.97 | 43,633 |
Feb 14, 2024 | 7.97 | 7.98 | 7.93 | 7.93 | 7.93 | 193,724 |
Feb 13, 2024 | 8.02 | 8.06 | 7.95 | 7.96 | 7.96 | 242,198 |
Feb 12, 2024 | 8.00 | 8.00 | 7.96 | 7.99 | 7.99 | 25,551 |
Feb 9, 2024 | 8.07 | 8.08 | 7.99 | 7.99 | 7.99 | 66,980 |
Feb 8, 2024 | 8.06 | 8.10 | 7.94 | 8.06 | 8.06 | 48,514 |
Feb 7, 2024 | 8.08 | 8.10 | 8.05 | 8.08 | 8.08 | 84,729 |
Feb 6, 2024 | 8.04 | 8.06 | 8.02 | 8.05 | 8.05 | 137,112 |
Feb 5, 2024 | 8.06 | 8.11 | 8.05 | 8.06 | 8.06 | 58,307 |
Feb 2, 2024 | 8.13 | 8.13 | 8.06 | 8.06 | 8.06 | 35,892 |
Feb 1, 2024 | 7.97 | 8.05 | 7.93 | 8.05 | 8.05 | 57,327 |
Jan 31, 2024 | 8.04 | 8.05 | 7.99 | 8.00 | 8.00 | 20,261 |
Jan 30, 2024 | 7.99 | 7.99 | 7.92 | 7.97 | 7.97 | 67,470 |
Jan 29, 2024 | 7.91 | 7.95 | 7.90 | 7.92 | 7.92 | 27,779 |
Jan 26, 2024 | 7.89 | 7.93 | 7.89 | 7.91 | 7.91 | 21,317 |
Jan 25, 2024 | 7.82 | 7.84 | 7.80 | 7.82 | 7.82 | 26,239 |
Jan 24, 2024 | 7.90 | 7.93 | 7.86 | 7.89 | 7.89 | 94,746 |
Jan 23, 2024 | 7.82 | 7.89 | 7.80 | 7.88 | 7.88 | 706,858 |
Jan 22, 2024 | 7.87 | 7.87 | 7.80 | 7.82 | 7.82 | 1,837,874 |
Jan 19, 2024 | 7.88 | 7.91 | 7.82 | 7.85 | 7.85 | 28,307 |
Jan 18, 2024 | 7.87 | 7.89 | 7.82 | 7.84 | 7.84 | 89,809 |
Jan 17, 2024 | 7.89 | 7.91 | 7.87 | 7.91 | 7.91 | 178,723 |
Jan 16, 2024 | 7.91 | 7.93 | 7.90 | 7.91 | 7.91 | 78,653 |
Jan 15, 2024 | 7.93 | 7.94 | 7.91 | 7.92 | 7.92 | 56,454 |
Jan 12, 2024 | 7.89 | 7.95 | 7.88 | 7.91 | 7.91 | 26,328 |
Jan 11, 2024 | 7.93 | 7.93 | 7.86 | 7.86 | 7.86 | 29,810 |
Jan 10, 2024 | 7.91 | 7.93 | 7.90 | 7.90 | 7.90 | 69,480 |
Jan 9, 2024 | 7.89 | 7.89 | 7.84 | 7.87 | 7.87 | 247,517 |
Jan 8, 2024 | 7.89 | 7.89 | 7.82 | 7.86 | 7.86 | 179,034 |
Jan 5, 2024 | 7.86 | 7.89 | 7.84 | 7.86 | 7.86 | 53,289 |
Jan 4, 2024 | 7.89 | 7.89 | 7.86 | 7.89 | 7.89 | 126,371 |
Jan 3, 2024 | 7.94 | 7.95 | 7.89 | 7.90 | 7.90 | 68,208 |
Jan 2, 2024 | 7.83 | 7.93 | 7.81 | 7.91 | 7.91 | 45,692 |
Dec 29, 2023 | 7.94 | 7.94 | 7.82 | 7.84 | 7.84 | 544 |
Dec 28, 2023 | 7.84 | 7.84 | 7.81 | 7.82 | 7.82 | 17,717 |
Dec 27, 2023 | 7.78 | 7.82 | 7.77 | 7.81 | 7.81 | 447,052 |
Dec 22, 2023 | 7.70 | 7.72 | 7.69 | 7.70 | 7.70 | 141,765 |
Dec 21, 2023 | 7.68 | 7.70 | 7.65 | 7.68 | 7.68 | 21,686 |
Dec 20, 2023 | 7.78 | 7.81 | 7.72 | 7.72 | 7.72 | 5,833 |
Dec 19, 2023 | 7.78 | 7.80 | 7.76 | 7.79 | 7.79 | 542,247 |
Dec 18, 2023 | 7.73 | 7.80 | 7.70 | 7.80 | 7.80 | 13,612 |
Dec 15, 2023 | 7.74 | 7.74 | 7.67 | 7.70 | 7.70 | 382,361 |
Dec 14, 2023 | 7.80 | 7.86 | 7.76 | 7.76 | 7.76 | 115,537 |
Dec 13, 2023 | 7.68 | 7.71 | 7.66 | 7.71 | 7.71 | 5,952 |
Dec 12, 2023 | 7.66 | 7.66 | 7.63 | 7.65 | 7.65 | 21,726 |
Dec 11, 2023 | 7.59 | 7.63 | 7.57 | 7.63 | 7.63 | 43,675 |
Dec 8, 2023 | 7.63 | 7.63 | 7.58 | 7.59 | 7.59 | 58,956 |
Dec 7, 2023 | 7.60 | 7.62 | 7.58 | 7.62 | 7.62 | 43,507 |
Dec 6, 2023 | 7.63 | 7.63 | 7.57 | 7.58 | 7.58 | 1,817,655 |
Dec 5, 2023 | 7.66 | 7.68 | 7.62 | 7.64 | 7.64 | 1,630,177 |
Dec 4, 2023 | 7.68 | 7.70 | 7.64 | 7.67 | 7.67 | 64,717 |
Dec 1, 2023 | 7.64 | 7.66 | 7.62 | 7.63 | 7.63 | 350,239 |
Nov 30, 2023 | 7.57 | 7.59 | 7.53 | 7.59 | 7.59 | 427,062 |
Nov 29, 2023 | 7.64 | 7.65 | 7.57 | 7.57 | 7.57 | 46,598 |
Nov 28, 2023 | 7.57 | 7.63 | 7.57 | 7.63 | 7.63 | 54,554 |
Nov 27, 2023 | 7.59 | 7.62 | 7.59 | 7.62 | 7.62 | 46,259 |
Nov 24, 2023 | 7.65 | 7.65 | 7.59 | 7.61 | 7.61 | 53,307 |
Nov 23, 2023 | 7.60 | 7.60 | 7.56 | 7.59 | 7.59 | 9,124 |
Nov 22, 2023 | 7.57 | 7.63 | 7.54 | 7.57 | 7.57 | 843,576 |
Nov 21, 2023 | 7.52 | 7.52 | 7.49 | 7.51 | 7.51 | 116,953 |
Nov 20, 2023 | 7.51 | 7.52 | 7.47 | 7.49 | 7.49 | 20,595 |
Nov 17, 2023 | 7.51 | 7.55 | 7.49 | 7.49 | 7.49 | 29,087 |
Nov 16, 2023 | 7.63 | 7.63 | 7.52 | 7.52 | 7.52 | 154,863 |
Nov 15, 2023 | 7.57 | 7.62 | 7.55 | 7.59 | 7.59 | 126,376 |
Nov 14, 2023 | 7.50 | 7.58 | 7.48 | 7.57 | 7.57 | 152,458 |
Nov 13, 2023 | 7.45 | 7.50 | 7.43 | 7.48 | 7.48 | 488,022 |
Nov 10, 2023 | 7.42 | 7.45 | 7.39 | 7.41 | 7.41 | 233,374 |
Nov 9, 2023 | 7.44 | 7.45 | 7.41 | 7.42 | 7.42 | 70,721 |
Nov 8, 2023 | 7.48 | 7.49 | 7.46 | 7.45 | 7.45 | 287,705 |
Nov 7, 2023 | 7.45 | 7.49 | 7.41 | 7.49 | 7.49 | 166,002 |
Nov 6, 2023 | 7.46 | 7.47 | 7.43 | 7.47 | 7.47 | 231,860 |
Nov 3, 2023 | 7.45 | 7.49 | 7.43 | 7.48 | 7.48 | 24,858 |
Nov 2, 2023 | 7.36 | 7.43 | 7.35 | 7.43 | 7.43 | 307,415 |
Nov 1, 2023 | 7.34 | 7.35 | 7.32 | 7.33 | 7.33 | 76,179 |
Oct 31, 2023 | 7.32 | 7.34 | 7.31 | 7.32 | 7.32 | 22,188 |
Oct 30, 2023 | 7.20 | 7.29 | 7.20 | 7.28 | 7.28 | 31,295 |
Oct 27, 2023 | 7.33 | 7.33 | 7.24 | 7.24 | 7.24 | 38,941 |
Oct 26, 2023 | 7.37 | 7.38 | 7.33 | 7.34 | 7.34 | 40,110 |
Oct 25, 2023 | 7.34 | 7.37 | 7.31 | 7.37 | 7.37 | 46,079 |
Oct 24, 2023 | 7.28 | 7.32 | 7.27 | 7.32 | 7.32 | 63,653 |
Oct 23, 2023 | 7.30 | 7.30 | 7.25 | 7.29 | 7.29 | 97,062 |
Oct 20, 2023 | 7.30 | 7.35 | 7.28 | 7.33 | 7.33 | 150,100 |
Oct 19, 2023 | 7.35 | 7.37 | 7.33 | 7.34 | 7.34 | 235,797 |
Oct 18, 2023 | 7.32 | 7.41 | 7.30 | 7.35 | 7.35 | 456,499 |
Oct 17, 2023 | 7.29 | 7.32 | 7.27 | 7.31 | 7.31 | 44,121 |
Oct 16, 2023 | 7.25 | 7.31 | 7.22 | 7.30 | 7.30 | 1,256,831 |
Oct 13, 2023 | 7.22 | 7.22 | 7.16 | 7.19 | 7.19 | 266,508 |
Oct 12, 2023 | 7.25 | 7.29 | 7.14 | 7.16 | 7.16 | 189,356 |
Oct 11, 2023 | 7.29 | 7.31 | 7.22 | 7.22 | 7.22 | 71,738 |
Oct 10, 2023 | 7.20 | 7.32 | 7.20 | 7.29 | 7.29 | 796,062 |
Oct 9, 2023 | 7.18 | 7.21 | 7.13 | 7.14 | 7.14 | 113,450 |
Oct 6, 2023 | 7.26 | 7.26 | 7.05 | 7.16 | 7.16 | 155,272 |
Oct 5, 2023 | 7.39 | 7.40 | 7.28 | 7.29 | 7.29 | 112,885 |
Oct 4, 2023 | 7.34 | 7.36 | 7.31 | 7.33 | 7.33 | 77,096 |
Oct 3, 2023 | 7.40 | 7.41 | 7.34 | 7.34 | 7.34 | 51,093 |
Oct 2, 2023 | 7.44 | 7.48 | 7.38 | 7.39 | 7.39 | 331,171 |
Sep 29, 2023 | 7.48 | 7.49 | 7.45 | 7.45 | 7.45 | 93,273 |
Sep 28, 2023 | 7.45 | 7.47 | 7.42 | 7.45 | 7.45 | 53,194 |
Sep 27, 2023 | 7.51 | 7.51 | 7.46 | 7.45 | 7.45 | 78,264 |
Sep 26, 2023 | 7.53 | 7.56 | 7.49 | 7.51 | 7.51 | 55,023 |
Sep 25, 2023 | 7.59 | 7.63 | 7.55 | 7.55 | 7.55 | 989,184 |
Sep 22, 2023 | 7.64 | 7.64 | 7.61 | 7.63 | 7.63 | 338,983 |
Sep 21, 2023 | 7.77 | 7.77 | 7.67 | 7.67 | 7.67 | 30,710 |
Sep 20, 2023 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | 39,988 |
Sep 19, 2023 | 7.73 | 7.75 | 7.68 | 7.70 | 7.70 | 46,334 |
Sep 18, 2023 | 7.74 | 7.76 | 7.70 | 7.70 | 7.70 | 23,761 |
Sep 15, 2023 | 7.82 | 7.83 | 7.76 | 7.76 | 7.76 | 89,734 |
Sep 14, 2023 | 7.74 | 7.77 | 7.71 | 7.76 | 7.76 | 17,595 |
Sep 13, 2023 | 7.67 | 7.72 | 7.67 | 7.72 | 7.72 | 31,335 |
Sep 12, 2023 | 7.72 | 7.78 | 7.71 | 7.71 | 7.71 | 38,093 |
Sep 11, 2023 | 7.68 | 7.75 | 7.67 | 7.73 | 7.73 | 31,545 |
Sep 8, 2023 | 7.68 | 7.72 | 7.66 | 7.67 | 7.67 | 64,558 |
Sep 7, 2023 | 7.64 | 7.70 | 7.61 | 7.67 | 7.67 | 938,184 |
Sep 6, 2023 | 7.67 | 7.68 | 7.64 | 7.65 | 7.65 | 22,040 |
Sep 5, 2023 | 7.70 | 7.76 | 7.67 | 7.70 | 7.70 | 39,333 |
Sep 4, 2023 | 7.74 | 7.76 | 7.72 | 7.74 | 7.74 | 18,129 |
Sep 1, 2023 | 7.82 | 7.82 | 7.76 | 7.75 | 7.75 | 21,133 |
Aug 31, 2023 | 7.82 | 7.86 | 7.80 | 7.81 | 7.81 | 248,276 |
Aug 30, 2023 | 7.84 | 7.85 | 7.80 | 7.82 | 7.82 | 837,084 |
Aug 29, 2023 | 7.73 | 7.82 | 7.73 | 7.77 | 7.77 | 75,871 |
Aug 25, 2023 | 7.73 | 7.75 | 7.70 | 7.75 | 7.75 | 52,319 |
Aug 24, 2023 | 7.77 | 7.79 | 7.74 | 7.76 | 7.76 | 37,199 |
Aug 23, 2023 | 7.72 | 7.76 | 7.72 | 7.74 | 7.74 | 98,831 |
Aug 22, 2023 | 7.76 | 7.77 | 7.71 | 7.72 | 7.72 | 11,024 |
Aug 21, 2023 | 7.79 | 7.83 | 7.76 | 7.74 | 7.74 | 50,266 |
Aug 18, 2023 | 7.80 | 7.82 | 7.75 | 7.81 | 7.81 | 76,208 |
Aug 17, 2023 | 7.85 | 7.89 | 7.83 | 7.83 | 7.83 | 19,369 |
Aug 16, 2023 | 7.89 | 7.92 | 7.86 | 7.91 | 7.91 | 36,329 |
Aug 15, 2023 | 7.97 | 7.98 | 7.89 | 7.90 | 7.90 | 32,535 |
Aug 14, 2023 | 8.02 | 8.03 | 7.98 | 7.99 | 7.99 | 86,562 |
Aug 11, 2023 | 7.95 | 8.02 | 7.95 | 7.99 | 7.99 | 21,946 |
Aug 10, 2023 | 8.01 | 8.07 | 7.99 | 8.06 | 8.06 | 34,551 |
Aug 9, 2023 | 7.98 | 8.03 | 7.97 | 8.02 | 8.02 | 18,083 |
Aug 8, 2023 | 8.07 | 8.07 | 7.97 | 7.97 | 7.97 | 12,149 |
Aug 7, 2023 | 7.98 | 8.03 | 7.97 | 8.04 | 8.04 | 10,097 |
Aug 4, 2023 | 8.11 | 8.11 | 8.02 | 8.05 | 8.05 | 39,764 |
Aug 3, 2023 | 8.07 | 8.10 | 8.03 | 8.06 | 8.06 | 78,876 |
Aug 2, 2023 | 8.07 | 8.09 | 8.01 | 8.08 | 8.08 | 61,823 |
Aug 1, 2023 | 8.08 | 8.11 | 8.05 | 8.05 | 8.05 | 35,922 |
Jul 31, 2023 | 8.10 | 8.14 | 8.08 | 8.07 | 8.07 | 40,716 |
Jul 28, 2023 | 8.10 | 8.14 | 8.05 | 8.14 | 8.14 | 103,008 |
Jul 27, 2023 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | 34,942 |
Jul 26, 2023 | 8.16 | 8.16 | 8.06 | 8.10 | 8.10 | 57,248 |
Jul 25, 2023 | 8.11 | 8.13 | 8.07 | 8.08 | 8.08 | 231,510 |
Jul 24, 2023 | 8.05 | 8.09 | 8.05 | 8.07 | 8.07 | 22,676 |
Jul 21, 2023 | 8.06 | 8.08 | 8.02 | 8.06 | 8.06 | 86,479 |
Jul 20, 2023 | 7.95 | 8.03 | 7.95 | 8.02 | 8.02 | 68,277 |
Jul 19, 2023 | 7.88 | 7.95 | 7.88 | 7.93 | 7.93 | 46,704 |
Jul 18, 2023 | 7.91 | 7.95 | 7.88 | 7.94 | 7.94 | 31,614 |
Jul 17, 2023 | 7.93 | 7.93 | 7.90 | 7.93 | 7.93 | 53,145 |
Jul 14, 2023 | 7.87 | 7.91 | 7.87 | 7.89 | 7.89 | 68,627 |
Jul 13, 2023 | 7.89 | 7.91 | 7.85 | 7.86 | 7.86 | 209,279 |
Jul 12, 2023 | 7.86 | 7.89 | 7.84 | 7.89 | 7.89 | 72,911 |
Jul 11, 2023 | 7.85 | 7.88 | 7.80 | 7.82 | 7.82 | 1,662,242 |
Jul 10, 2023 | 7.84 | 7.89 | 7.82 | 7.85 | 7.85 | 23,842 |
Jul 7, 2023 | 7.96 | 7.96 | 7.89 | 7.87 | 7.87 | 78,357 |
Jul 6, 2023 | 7.99 | 7.99 | 7.91 | 7.94 | 7.94 | 29,952 |
Jul 5, 2023 | 7.98 | 7.98 | 7.94 | 7.96 | 7.96 | 43,723 |
Jul 4, 2023 | 8.00 | 8.01 | 7.95 | 7.97 | 7.97 | 20,311 |
Jul 3, 2023 | 7.90 | 7.96 | 7.89 | 7.96 | 7.96 | 34,564 |
Jun 30, 2023 | 7.79 | 7.90 | 7.79 | 7.90 | 7.90 | 206,487 |
Jun 29, 2023 | 7.83 | 7.89 | 7.80 | 7.84 | 7.84 | 170,624 |
Jun 28, 2023 | 7.89 | 7.93 | 7.82 | 7.84 | 7.84 | 152,499 |
Jun 27, 2023 | 7.89 | 7.91 | 7.85 | 7.85 | 7.85 | 76,489 |
Jun 26, 2023 | 7.91 | 7.91 | 7.82 | 7.84 | 7.84 | 44,979 |
Jun 23, 2023 | 7.92 | 7.94 | 7.88 | 7.91 | 7.91 | 17,791 |
Jun 22, 2023 | 7.88 | 7.91 | 7.86 | 7.90 | 7.90 | 29,528 |
Jun 21, 2023 | 7.80 | 7.89 | 7.80 | 7.89 | 7.89 | 8,082 |
Jun 20, 2023 | 7.91 | 7.92 | 7.87 | 7.86 | 7.86 | 70,539 |
Jun 19, 2023 | 7.88 | 7.93 | 7.87 | 7.89 | 7.89 | 7,638 |
Jun 16, 2023 | 7.95 | 7.95 | 7.87 | 7.95 | 7.95 | 53,005 |
Jun 15, 2023 | 7.82 | 7.88 | 7.78 | 7.87 | 7.87 | 131,611 |
Jun 14, 2023 | 7.78 | 7.83 | 7.77 | 7.84 | 7.84 | 72,238 |
Jun 13, 2023 | 7.73 | 7.77 | 7.70 | 7.76 | 7.76 | 50,628 |
Jun 12, 2023 | 7.74 | 7.78 | 7.72 | 7.72 | 7.72 | 130,710 |
Jun 9, 2023 | 7.78 | 7.78 | 7.71 | 7.76 | 7.76 | 745,091 |
Jun 8, 2023 | 7.71 | 7.72 | 7.67 | 7.71 | 7.71 | 24,424 |
Jun 7, 2023 | 7.69 | 7.74 | 7.65 | 7.70 | 7.70 | 31,137 |
Jun 6, 2023 | 7.74 | 7.78 | 7.70 | 7.71 | 7.71 | 32,239 |
Jun 5, 2023 | 7.77 | 7.82 | 7.76 | 7.78 | 7.78 | 48,674 |
Jun 2, 2023 | 7.66 | 7.75 | 7.66 | 7.75 | 7.75 | 66,328 |
Jun 1, 2023 | 7.70 | 7.73 | 7.64 | 7.65 | 7.65 | 36,299 |
May 31, 2023 | 7.68 | 7.69 | 7.64 | 7.68 | 7.68 | 147,324 |
May 30, 2023 | 7.80 | 7.80 | 7.65 | 7.66 | 7.66 | 193,302 |
May 26, 2023 | 7.72 | 7.75 | 7.70 | 7.74 | 7.74 | 60,550 |
May 25, 2023 | 7.81 | 7.81 | 7.68 | 7.72 | 7.72 | 135,545 |
May 24, 2023 | 7.86 | 7.86 | 7.79 | 7.79 | 7.79 | 133,051 |
May 23, 2023 | 7.91 | 7.93 | 7.83 | 7.85 | 7.85 | 34,208 |
May 22, 2023 | 8.02 | 8.04 | 7.90 | 7.91 | 7.91 | 55,203 |
May 19, 2023 | 8.02 | 8.05 | 7.99 | 7.99 | 7.99 | 70,139 |
May 18, 2023 | 8.03 | 8.06 | 8.00 | 8.00 | 8.00 | 141,086 |
May 17, 2023 | 8.07 | 8.08 | 8.00 | 8.00 | 8.00 | 45,418 |
May 16, 2023 | 8.14 | 8.14 | 8.07 | 8.09 | 8.09 | 63,704 |
May 15, 2023 | 8.15 | 8.18 | 8.08 | 8.12 | 8.12 | 56,690 |
May 12, 2023 | 8.12 | 8.15 | 8.11 | 8.11 | 8.11 | 77,847 |
May 11, 2023 | 8.12 | 8.14 | 8.05 | 8.07 | 8.07 | 56,335 |
May 10, 2023 | 8.15 | 8.15 | 8.07 | 8.09 | 8.09 | 86,417 |
May 9, 2023 | 8.15 | 8.15 | 8.09 | 8.12 | 8.12 | 27,308 |
May 5, 2023 | 8.10 | 8.15 | 8.06 | 8.15 | 8.15 | 501,213 |
May 4, 2023 | 8.12 | 8.14 | 8.05 | 8.06 | 8.06 | 170,928 |
May 3, 2023 | 8.16 | 8.19 | 8.11 | 8.13 | 8.13 | 215,193 |
May 2, 2023 | 8.20 | 8.21 | 8.08 | 8.08 | 8.08 | 117,939 |
Apr 28, 2023 | 8.10 | 8.19 | 8.10 | 8.16 | 8.16 | 139,663 |
Apr 27, 2023 | 8.09 | 8.09 | 8.04 | 8.07 | 8.07 | 61,129 |
Apr 26, 2023 | 8.11 | 8.14 | 8.05 | 8.08 | 8.08 | 657,969 |
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%