LSE - Delayed Quote • GBp
iShares UK Property UCITS ETF (IUKP.L)
At close: 4:35 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 19, 2024 | 438.00 | 439.40 | 434.90 | 439.25 | 439.25 | 233,238 |
Apr 18, 2024 | 434.25 | 438.55 | 433.55 | 438.55 | 438.55 | 169,975 |
Apr 17, 2024 | 432.90 | 439.15 | 431.75 | 431.75 | 431.75 | 432,618 |
Apr 16, 2024 | 434.55 | 439.05 | 431.70 | 434.60 | 434.60 | 127,798 |
Apr 15, 2024 | 442.00 | 446.05 | 440.00 | 441.60 | 441.60 | 148,179 |
Apr 12, 2024 | 446.55 | 448.15 | 441.30 | 442.33 | 442.33 | 62,421 |
Apr 11, 2024 | 441.30 | 446.60 | 440.69 | 445.10 | 445.10 | 151,274 |
Apr 10, 2024 | 450.70 | 454.25 | 439.45 | 441.40 | 441.40 | 230,451 |
Apr 9, 2024 | 447.30 | 450.65 | 445.25 | 447.90 | 447.90 | 177,231 |
Apr 8, 2024 | 444.95 | 450.15 | 444.65 | 449.45 | 449.45 | 126,351 |
Apr 5, 2024 | 449.25 | 450.75 | 443.55 | 445.60 | 445.60 | 347,169 |
Apr 4, 2024 | 447.40 | 452.60 | 447.30 | 451.90 | 451.90 | 144,341 |
Apr 3, 2024 | 450.70 | 452.25 | 445.85 | 447.83 | 447.83 | 510,827 |
Apr 2, 2024 | 461.95 | 463.80 | 449.55 | 450.10 | 450.10 | 450,196 |
Mar 28, 2024 | 453.80 | 461.30 | 453.80 | 460.85 | 460.85 | 638,450 |
Mar 27, 2024 | 454.95 | 456.95 | 452.35 | 455.35 | 455.35 | 49,203 |
Mar 26, 2024 | 454.55 | 457.75 | 453.60 | 456.00 | 456.00 | 412,407 |
Mar 25, 2024 | 453.85 | 455.50 | 452.20 | 455.15 | 455.15 | 177,249 |
Mar 22, 2024 | 455.85 | 457.95 | 454.20 | 455.85 | 455.85 | 274,006 |
Mar 21, 2024 | 449.15 | 453.30 | 449.15 | 453.05 | 453.05 | 1,784,853 |
Mar 20, 2024 | 439.55 | 444.50 | 436.20 | 442.90 | 442.90 | 683,294 |
Mar 19, 2024 | 439.25 | 440.30 | 435.60 | 437.90 | 437.90 | 283,206 |
Mar 18, 2024 | 438.50 | 441.90 | 436.05 | 441.20 | 441.20 | 297,494 |
Mar 15, 2024 | 441.45 | 443.35 | 437.35 | 438.10 | 438.10 | 332,791 |
Mar 14, 2024 | 440.05 | 446.20 | 437.40 | 438.58 | 438.58 | 353,505 |
Mar 13, 2024 | 443.25 | 444.77 | 441.45 | 443.20 | 443.20 | 250,795 |
Mar 12, 2024 | 448.70 | 448.70 | 442.40 | 442.40 | 442.40 | 619,702 |
Mar 11, 2024 | 444.05 | 448.40 | 443.65 | 446.15 | 446.15 | 3,073,438 |
Mar 8, 2024 | 443.25 | 448.35 | 440.15 | 446.42 | 446.42 | 479,118 |
Mar 7, 2024 | 440.00 | 446.65 | 438.50 | 440.92 | 440.92 | 646,098 |
Mar 6, 2024 | 437.35 | 445.85 | 436.45 | 439.75 | 439.75 | 361,148 |
Mar 5, 2024 | 433.50 | 438.20 | 433.25 | 436.10 | 436.10 | 102,572 |
Mar 4, 2024 | 436.75 | 438.07 | 431.55 | 435.25 | 435.25 | 572,753 |
Mar 1, 2024 | 432.80 | 437.45 | 430.50 | 436.60 | 436.60 | 121,293 |
Feb 29, 2024 | 429.35 | 434.05 | 427.55 | 428.70 | 428.70 | 504,178 |
Feb 28, 2024 | 432.00 | 432.65 | 421.45 | 426.00 | 426.00 | 149,203 |
Feb 27, 2024 | 435.75 | 437.10 | 432.00 | 432.00 | 432.00 | 181,567 |
Feb 26, 2024 | 437.15 | 437.85 | 434.45 | 434.75 | 434.75 | 121,667 |
Feb 23, 2024 | 439.30 | 441.40 | 435.30 | 436.20 | 436.20 | 4,963,474 |
Feb 22, 2024 | 441.10 | 444.86 | 436.60 | 438.90 | 438.90 | 297,284 |
Feb 21, 2024 | 442.05 | 444.60 | 440.30 | 440.50 | 440.50 | 476,701 |
Feb 20, 2024 | 442.45 | 443.10 | 439.55 | 440.95 | 440.95 | 335,307 |
Feb 19, 2024 | 442.95 | 445.60 | 439.75 | 443.20 | 443.20 | 261,787 |
Feb 16, 2024 | 439.10 | 443.90 | 439.09 | 441.05 | 441.05 | 256,526 |
Feb 15, 2024 | 0.04 Dividend | |||||
Feb 15, 2024 | 435.90 | 441.30 | 433.70 | 439.20 | 439.20 | 182,132 |
Feb 14, 2024 | 437.45 | 441.15 | 435.15 | 435.90 | 435.86 | 268,573 |
Feb 13, 2024 | 444.80 | 445.00 | 433.18 | 434.85 | 434.81 | 328,868 |
Feb 12, 2024 | 444.75 | 448.65 | 442.35 | 444.40 | 444.36 | 59,298 |
Feb 9, 2024 | 447.80 | 450.80 | 440.80 | 440.80 | 440.76 | 938,793 |
Feb 8, 2024 | 450.95 | 452.64 | 446.45 | 447.00 | 446.96 | 89,579 |
Feb 7, 2024 | 451.00 | 454.30 | 448.35 | 449.00 | 448.96 | 338,331 |
Feb 6, 2024 | 452.65 | 452.65 | 444.45 | 451.85 | 451.81 | 36,281 |
Feb 5, 2024 | 454.70 | 455.90 | 447.40 | 448.20 | 448.16 | 225,355 |
Feb 2, 2024 | 456.10 | 461.05 | 451.10 | 451.25 | 451.21 | 579,280 |
Feb 1, 2024 | 461.40 | 462.19 | 452.75 | 452.85 | 452.81 | 656,658 |
Jan 31, 2024 | 459.10 | 464.10 | 459.10 | 461.75 | 461.71 | 128,780 |
Jan 30, 2024 | 461.05 | 463.35 | 458.40 | 459.25 | 459.21 | 123,174 |
Jan 29, 2024 | 455.15 | 459.90 | 450.15 | 459.45 | 459.41 | 283,261 |
Jan 26, 2024 | 451.00 | 455.80 | 447.90 | 455.25 | 455.21 | 107,160 |
Jan 25, 2024 | 448.70 | 450.90 | 446.00 | 450.90 | 450.86 | 150,132 |
Jan 24, 2024 | 448.00 | 451.85 | 443.40 | 450.30 | 450.26 | 491,792 |
Jan 23, 2024 | 450.20 | 450.86 | 442.85 | 442.98 | 442.93 | 77,514 |
Jan 22, 2024 | 447.10 | 450.40 | 444.30 | 448.98 | 448.93 | 327,390 |
Jan 19, 2024 | 447.70 | 449.60 | 440.85 | 441.70 | 441.66 | 96,871 |
Jan 18, 2024 | 446.50 | 447.90 | 440.85 | 441.70 | 441.66 | 6,528,900 |
Jan 17, 2024 | 457.00 | 457.00 | 440.60 | 444.52 | 444.48 | 232,998 |
Jan 16, 2024 | 461.20 | 464.95 | 460.30 | 461.55 | 461.51 | 195,129 |
Jan 15, 2024 | 467.05 | 470.00 | 462.15 | 462.98 | 462.93 | 81,414 |
Jan 12, 2024 | 467.80 | 471.85 | 464.30 | 466.40 | 466.36 | 141,715 |
Jan 11, 2024 | 470.10 | 470.15 | 462.20 | 462.55 | 462.51 | 323,461 |
Jan 10, 2024 | 468.70 | 471.15 | 466.45 | 466.67 | 466.63 | 96,259 |
Jan 9, 2024 | 469.10 | 472.25 | 467.40 | 467.80 | 467.76 | 126,260 |
Jan 8, 2024 | 466.15 | 471.65 | 461.00 | 471.65 | 471.61 | 71,063 |
Jan 5, 2024 | 465.85 | 468.35 | 461.10 | 466.75 | 466.71 | 150,729 |
Jan 4, 2024 | 470.55 | 473.35 | 466.05 | 469.23 | 469.18 | 234,343 |
Jan 3, 2024 | 472.90 | 477.35 | 468.25 | 469.45 | 469.41 | 313,280 |
Jan 2, 2024 | 478.00 | 480.80 | 472.75 | 474.50 | 474.46 | 619,494 |
Dec 29, 2023 | 484.00 | 486.95 | 477.35 | 478.02 | 477.98 | 43,475 |
Dec 28, 2023 | 483.00 | 487.00 | 480.60 | 482.25 | 482.21 | 634,373 |
Dec 27, 2023 | 483.20 | 484.20 | 479.25 | 484.20 | 484.16 | 357,546 |
Dec 22, 2023 | 478.80 | 481.05 | 475.75 | 479.30 | 479.26 | 125,467 |
Dec 21, 2023 | 480.60 | 481.95 | 477.75 | 479.65 | 479.61 | 246,790 |
Dec 20, 2023 | 480.00 | 485.25 | 474.60 | 483.05 | 483.01 | 377,713 |
Dec 19, 2023 | 473.05 | 475.85 | 469.75 | 471.48 | 471.43 | 1,122,360 |
Dec 18, 2023 | 470.00 | 472.40 | 465.85 | 471.00 | 470.96 | 315,373 |
Dec 15, 2023 | 475.65 | 480.70 | 470.55 | 470.90 | 470.86 | 808,555 |
Dec 14, 2023 | 457.10 | 479.50 | 457.10 | 475.80 | 475.76 | 763,404 |
Dec 13, 2023 | 445.10 | 453.35 | 445.00 | 451.45 | 451.41 | 130,103 |
Dec 12, 2023 | 455.05 | 455.35 | 445.60 | 446.80 | 446.76 | 288,728 |
Dec 11, 2023 | 447.40 | 452.20 | 444.55 | 451.95 | 451.91 | 470,395 |
Dec 8, 2023 | 452.05 | 454.35 | 445.50 | 447.45 | 447.41 | 2,976,388 |
Dec 7, 2023 | 451.50 | 452.55 | 447.00 | 450.50 | 450.46 | 2,266,950 |
Dec 6, 2023 | 450.00 | 455.00 | 447.95 | 454.20 | 454.16 | 386,485 |
Dec 5, 2023 | 440.85 | 450.10 | 440.85 | 448.85 | 448.81 | 512,960 |
Dec 4, 2023 | 443.70 | 449.45 | 441.30 | 441.85 | 441.81 | 353,101 |
Dec 1, 2023 | 439.35 | 445.25 | 435.10 | 444.40 | 444.36 | 1,140,130 |
Nov 30, 2023 | 440.35 | 444.10 | 436.40 | 436.40 | 436.36 | 144,351 |
Nov 29, 2023 | 438.30 | 444.60 | 436.30 | 441.75 | 441.71 | 1,485,424 |
Nov 28, 2023 | 440.75 | 441.25 | 432.30 | 436.85 | 436.81 | 70,031 |
Nov 27, 2023 | 439.85 | 441.50 | 437.15 | 441.50 | 441.46 | 126,505 |
Nov 24, 2023 | 438.60 | 440.65 | 435.20 | 437.70 | 437.66 | 44,294 |
Nov 23, 2023 | 438.65 | 442.50 | 435.88 | 439.20 | 439.16 | 174,403 |
Nov 22, 2023 | 437.50 | 443.95 | 435.65 | 440.83 | 440.78 | 184,358 |
Nov 21, 2023 | 448.85 | 448.85 | 435.45 | 435.45 | 435.41 | 218,569 |
Nov 20, 2023 | 448.15 | 448.15 | 444.15 | 445.90 | 445.86 | 153,804 |
Nov 17, 2023 | 440.80 | 447.15 | 437.45 | 445.10 | 445.06 | 463,543 |
Nov 16, 2023 | 0.04 Dividend | |||||
Nov 16, 2023 | 444.65 | 448.15 | 437.10 | 437.25 | 437.21 | 1,668,487 |
Nov 15, 2023 | 453.00 | 462.40 | 446.70 | 446.70 | 446.62 | 967,658 |
Nov 14, 2023 | 422.00 | 450.40 | 420.95 | 450.35 | 450.27 | 289,415 |
Nov 13, 2023 | 422.60 | 427.70 | 421.40 | 422.15 | 422.08 | 131,276 |
Nov 10, 2023 | 421.35 | 422.85 | 417.92 | 422.20 | 422.13 | 101,957 |
Nov 9, 2023 | 417.40 | 427.15 | 416.55 | 424.70 | 424.63 | 223,602 |
Nov 8, 2023 | 418.60 | 422.50 | 416.05 | 419.25 | 419.18 | 248,684 |
Nov 7, 2023 | 418.25 | 424.85 | 416.65 | 419.80 | 419.73 | 122,077 |
Nov 6, 2023 | 429.25 | 433.30 | 417.30 | 417.55 | 417.48 | 282,443 |
Nov 3, 2023 | 418.85 | 432.15 | 418.85 | 431.10 | 431.03 | 1,242,223 |
Nov 2, 2023 | 397.45 | 423.20 | 397.25 | 421.20 | 421.13 | 629,545 |
Nov 1, 2023 | 391.60 | 395.30 | 385.65 | 395.00 | 394.93 | 297,382 |
Oct 31, 2023 | 386.20 | 393.55 | 383.65 | 390.70 | 390.63 | 278,351 |
Oct 30, 2023 | 383.75 | 389.85 | 383.75 | 384.80 | 384.73 | 56,006 |
Oct 27, 2023 | 382.10 | 386.55 | 378.75 | 384.25 | 384.18 | 63,687 |
Oct 26, 2023 | 377.35 | 384.20 | 376.50 | 380.38 | 380.31 | 183,701 |
Oct 25, 2023 | 388.85 | 391.35 | 379.05 | 381.40 | 381.33 | 338,572 |
Oct 24, 2023 | 385.55 | 391.09 | 385.55 | 388.85 | 388.78 | 193,121 |
Oct 23, 2023 | 388.90 | 391.15 | 381.00 | 387.60 | 387.53 | 136,795 |
Oct 20, 2023 | 390.35 | 390.55 | 385.00 | 389.45 | 389.38 | 171,003 |
Oct 19, 2023 | 397.60 | 398.95 | 390.92 | 391.40 | 391.33 | 118,412 |
Oct 18, 2023 | 407.55 | 410.30 | 397.85 | 398.23 | 398.16 | 91,686 |
Oct 17, 2023 | 403.75 | 408.70 | 402.70 | 408.60 | 408.53 | 162,038 |
Oct 16, 2023 | 403.95 | 407.45 | 401.55 | 404.15 | 404.08 | 206,165 |
Oct 13, 2023 | 410.05 | 411.85 | 402.65 | 403.15 | 403.08 | 164,961 |
Oct 12, 2023 | 415.95 | 418.35 | 409.35 | 409.75 | 409.68 | 295,311 |
Oct 11, 2023 | 407.35 | 415.70 | 406.05 | 415.00 | 414.93 | 753,649 |
Oct 10, 2023 | 401.40 | 410.95 | 400.80 | 410.95 | 410.88 | 612,902 |
Oct 9, 2023 | 400.50 | 404.55 | 397.75 | 400.30 | 400.23 | 231,227 |
Oct 6, 2023 | 402.00 | 404.75 | 396.05 | 402.45 | 402.38 | 313,671 |
Oct 5, 2023 | 399.95 | 402.50 | 396.76 | 401.25 | 401.18 | 192,065 |
Oct 4, 2023 | 394.00 | 401.15 | 391.65 | 395.85 | 395.78 | 219,747 |
Oct 3, 2023 | 399.20 | 400.25 | 394.54 | 395.70 | 395.63 | 2,974,545 |
Oct 2, 2023 | 408.95 | 409.35 | 399.20 | 400.35 | 400.28 | 488,373 |
Sep 29, 2023 | 400.75 | 410.00 | 398.40 | 405.70 | 405.63 | 428,081 |
Sep 28, 2023 | 400.85 | 402.75 | 396.05 | 396.58 | 396.51 | 145,528 |
Sep 27, 2023 | 412.75 | 412.75 | 402.55 | 402.95 | 402.88 | 386,546 |
Sep 26, 2023 | 412.55 | 416.95 | 411.11 | 414.40 | 414.33 | 347,085 |
Sep 25, 2023 | 415.65 | 418.05 | 410.25 | 414.00 | 413.93 | 318,087 |
Sep 22, 2023 | 415.90 | 421.50 | 415.90 | 418.70 | 418.63 | 227,197 |
Sep 21, 2023 | 420.00 | 428.95 | 416.25 | 421.15 | 421.08 | 622,050 |
Sep 20, 2023 | 410.90 | 422.15 | 410.80 | 420.25 | 420.18 | 1,235,794 |
Sep 19, 2023 | 407.00 | 409.40 | 405.20 | 406.15 | 406.08 | 110,855 |
Sep 18, 2023 | 417.00 | 417.00 | 404.35 | 405.05 | 404.98 | 244,620 |
Sep 15, 2023 | 425.45 | 427.45 | 415.25 | 417.23 | 417.15 | 1,169,646 |
Sep 14, 2023 | 413.15 | 422.30 | 410.10 | 421.83 | 421.75 | 90,261 |
Sep 13, 2023 | 407.75 | 413.10 | 406.55 | 412.27 | 412.20 | 382,178 |
Sep 12, 2023 | 410.00 | 413.65 | 407.05 | 408.60 | 408.53 | 124,725 |
Sep 11, 2023 | 410.55 | 414.10 | 409.00 | 411.20 | 411.13 | 57,253 |
Sep 8, 2023 | 407.55 | 412.10 | 407.55 | 410.17 | 410.10 | 94,961 |
Sep 7, 2023 | 410.50 | 412.56 | 408.10 | 408.50 | 408.43 | 79,948 |
Sep 6, 2023 | 406.00 | 415.85 | 404.95 | 412.13 | 412.05 | 223,945 |
Sep 5, 2023 | 408.05 | 411.40 | 405.65 | 408.45 | 408.38 | 1,039,821 |
Sep 4, 2023 | 414.15 | 416.10 | 409.41 | 409.80 | 409.73 | 1,320,379 |
Sep 1, 2023 | 419.40 | 419.90 | 411.70 | 411.70 | 411.63 | 4,113,904 |
Aug 31, 2023 | 419.00 | 424.15 | 416.90 | 418.77 | 418.70 | 86,515 |
Aug 30, 2023 | 415.85 | 421.35 | 415.05 | 418.15 | 418.08 | 164,124 |
Aug 29, 2023 | 413.50 | 418.80 | 410.25 | 416.05 | 415.98 | 183,347 |
Aug 25, 2023 | 410.00 | 412.70 | 408.65 | 409.35 | 409.28 | 55,682 |
Aug 24, 2023 | 418.00 | 420.35 | 410.80 | 410.90 | 410.83 | 162,569 |
Aug 23, 2023 | 401.50 | 411.70 | 400.85 | 411.33 | 411.25 | 125,970 |
Aug 22, 2023 | 396.40 | 401.55 | 395.45 | 400.50 | 400.43 | 88,090 |
Aug 21, 2023 | 402.60 | 403.00 | 394.70 | 394.70 | 394.63 | 247,015 |
Aug 18, 2023 | 408.55 | 409.75 | 400.90 | 402.27 | 402.21 | 306,228 |
Aug 17, 2023 | 0.04 Dividend | |||||
Aug 17, 2023 | 414.25 | 415.70 | 408.80 | 408.80 | 408.73 | 105,561 |
Aug 16, 2023 | 420.00 | 420.80 | 417.35 | 418.80 | 418.69 | 261,626 |
Aug 15, 2023 | 422.50 | 424.45 | 414.55 | 419.67 | 419.56 | 1,975,098 |
Aug 14, 2023 | 425.80 | 428.25 | 422.50 | 423.75 | 423.63 | 1,006,897 |
Aug 11, 2023 | 433.50 | 435.15 | 426.10 | 426.10 | 425.98 | 1,832,080 |
Aug 10, 2023 | 434.60 | 441.25 | 434.60 | 436.25 | 436.13 | 112,991 |
Aug 9, 2023 | 437.05 | 437.05 | 430.60 | 434.75 | 434.63 | 211,244 |
Aug 8, 2023 | 430.05 | 435.15 | 430.05 | 433.20 | 433.08 | 114,025 |
Aug 7, 2023 | 432.00 | 434.25 | 429.80 | 431.83 | 431.71 | 236,813 |
Aug 4, 2023 | 431.40 | 435.35 | 429.15 | 434.05 | 433.93 | 187,294 |
Aug 3, 2023 | 428.70 | 435.45 | 426.00 | 432.77 | 432.66 | 1,800,768 |
Aug 2, 2023 | 430.00 | 431.50 | 425.55 | 428.10 | 427.98 | 307,554 |
Aug 1, 2023 | 438.35 | 438.35 | 431.10 | 432.65 | 432.53 | 267,307 |
Jul 31, 2023 | 431.10 | 438.76 | 431.10 | 435.80 | 435.68 | 225,657 |
Jul 28, 2023 | 439.20 | 440.35 | 432.85 | 433.48 | 433.36 | 152,382 |
Jul 27, 2023 | 443.70 | 447.40 | 439.80 | 439.80 | 439.68 | 1,703,158 |
Jul 26, 2023 | 440.15 | 442.15 | 435.30 | 441.75 | 441.63 | 484,482 |
Jul 25, 2023 | 439.85 | 441.70 | 436.80 | 439.70 | 439.58 | 268,405 |
Jul 24, 2023 | 444.40 | 448.40 | 439.86 | 440.92 | 440.80 | 65,021 |
Jul 21, 2023 | 444.75 | 446.75 | 441.35 | 443.35 | 443.23 | 382,725 |
Jul 20, 2023 | 448.80 | 458.10 | 445.35 | 445.35 | 445.23 | 595,150 |
Jul 19, 2023 | 423.55 | 448.90 | 423.55 | 446.65 | 446.53 | 2,236,196 |
Jul 18, 2023 | 414.10 | 421.23 | 413.11 | 418.90 | 418.79 | 362,297 |
Jul 17, 2023 | 418.25 | 422.35 | 415.10 | 415.10 | 414.99 | 440,475 |
Jul 14, 2023 | 422.55 | 424.95 | 420.40 | 422.90 | 422.78 | 45,358 |
Jul 13, 2023 | 423.85 | 423.85 | 419.70 | 423.08 | 422.96 | 159,440 |
Jul 12, 2023 | 408.40 | 423.75 | 406.58 | 422.20 | 422.08 | 166,992 |
Jul 11, 2023 | 403.85 | 409.39 | 400.90 | 409.15 | 409.04 | 1,375,830 |
Jul 10, 2023 | 398.40 | 403.85 | 394.30 | 400.40 | 400.29 | 135,678 |
Jul 7, 2023 | 405.60 | 405.60 | 400.05 | 401.95 | 401.84 | 369,952 |
Jul 6, 2023 | 415.20 | 418.25 | 404.10 | 404.10 | 403.99 | 190,743 |
Jul 5, 2023 | 417.05 | 419.35 | 414.48 | 418.85 | 418.74 | 2,315,031 |
Jul 4, 2023 | 411.35 | 420.90 | 411.10 | 419.70 | 419.59 | 858,171 |
Jul 3, 2023 | 410.95 | 414.10 | 406.65 | 412.83 | 412.71 | 65,162 |
Jun 30, 2023 | 407.30 | 410.89 | 405.15 | 407.25 | 407.14 | 1,383,343 |
Jun 29, 2023 | 410.65 | 412.20 | 401.65 | 404.30 | 404.19 | 20,488 |
Jun 28, 2023 | 402.55 | 414.25 | 401.40 | 411.65 | 411.54 | 243,163 |
Jun 27, 2023 | 400.70 | 404.90 | 400.50 | 402.65 | 402.54 | 282,074 |
Jun 26, 2023 | 399.00 | 402.15 | 395.25 | 400.55 | 400.44 | 343,049 |
Jun 23, 2023 | 410.80 | 411.65 | 399.05 | 399.10 | 398.99 | 660,037 |
Jun 22, 2023 | 415.65 | 416.60 | 406.95 | 410.52 | 410.41 | 123,238 |
Jun 21, 2023 | 416.50 | 423.10 | 414.50 | 417.65 | 417.54 | 285,712 |
Jun 20, 2023 | 424.40 | 426.10 | 419.95 | 424.60 | 424.48 | 408,157 |
Jun 19, 2023 | 431.90 | 432.05 | 424.00 | 424.00 | 423.88 | 202,290 |
Jun 16, 2023 | 426.65 | 436.35 | 425.82 | 431.05 | 430.93 | 40,338 |
Jun 15, 2023 | 431.00 | 432.60 | 425.62 | 429.00 | 428.88 | 144,753 |
Jun 14, 2023 | 432.50 | 434.95 | 430.00 | 430.20 | 430.08 | 89,696 |
Jun 13, 2023 | 441.25 | 442.85 | 430.75 | 432.13 | 432.01 | 130,787 |
Jun 12, 2023 | 443.15 | 447.00 | 439.40 | 441.25 | 441.13 | 939,505 |
Jun 9, 2023 | 447.35 | 448.35 | 444.45 | 445.50 | 445.38 | 906,892 |
Jun 8, 2023 | 451.65 | 452.00 | 446.45 | 447.48 | 447.35 | 29,885 |
Jun 7, 2023 | 456.80 | 456.85 | 451.00 | 450.55 | 450.43 | 248,411 |
Jun 6, 2023 | 450.00 | 455.70 | 449.15 | 455.55 | 455.43 | 36,283 |
Jun 5, 2023 | 454.25 | 458.58 | 452.10 | 453.10 | 452.98 | 125,097 |
Jun 2, 2023 | 443.25 | 453.90 | 441.55 | 453.35 | 453.23 | 334,004 |
Jun 1, 2023 | 435.80 | 441.60 | 434.80 | 441.23 | 441.10 | 89,086 |
May 31, 2023 | 437.45 | 439.15 | 433.25 | 437.00 | 436.88 | 126,502 |
May 30, 2023 | 437.40 | 441.00 | 435.00 | 437.45 | 437.33 | 223,503 |
May 26, 2023 | 438.45 | 440.75 | 434.85 | 435.50 | 435.38 | 243,198 |
May 25, 2023 | 446.60 | 447.30 | 437.65 | 437.88 | 437.76 | 231,763 |
May 24, 2023 | 449.40 | 449.40 | 441.00 | 444.50 | 444.38 | 499,264 |
May 23, 2023 | 447.35 | 456.90 | 447.13 | 453.30 | 453.18 | 891,649 |
May 22, 2023 | 450.35 | 450.69 | 445.75 | 448.08 | 447.95 | 35,836 |
May 19, 2023 | 0.05 Dividend | |||||
May 19, 2023 | 446.35 | 448.55 | 443.90 | 447.10 | 446.98 | 157,161 |
May 18, 2023 | 458.60 | 461.15 | 449.92 | 450.92 | 450.75 | 251,630 |
May 17, 2023 | 453.35 | 459.45 | 453.27 | 456.25 | 456.07 | 64,999 |
May 16, 2023 | 458.25 | 462.30 | 457.50 | 460.48 | 460.29 | 105,664 |
May 15, 2023 | 453.55 | 458.90 | 450.95 | 458.25 | 458.07 | 179,037 |
May 12, 2023 | 458.55 | 458.55 | 449.90 | 450.58 | 450.40 | 70,829 |
May 11, 2023 | 459.55 | 461.75 | 453.25 | 456.70 | 456.52 | 33,349 |
May 10, 2023 | 456.60 | 457.70 | 452.90 | 456.00 | 455.82 | 157,299 |
May 9, 2023 | 465.40 | 465.95 | 452.70 | 455.20 | 455.02 | 85,283 |
May 5, 2023 | 465.40 | 470.05 | 461.70 | 467.20 | 467.02 | 32,035 |
May 4, 2023 | 465.55 | 466.14 | 457.35 | 461.40 | 461.22 | 592,873 |
May 3, 2023 | 465.80 | 466.10 | 462.30 | 463.58 | 463.39 | 123,937 |
May 2, 2023 | 469.15 | 471.50 | 463.20 | 463.20 | 463.02 | 103,382 |
Apr 28, 2023 | 463.95 | 471.20 | 459.80 | 470.70 | 470.52 | 145,038 |
Apr 27, 2023 | 455.60 | 462.50 | 455.05 | 460.00 | 459.82 | 96,058 |
Apr 26, 2023 | 455.95 | 461.15 | 454.00 | 458.77 | 458.60 | 123,993 |
Apr 25, 2023 | 457.60 | 457.60 | 451.95 | 454.95 | 454.77 | 99,148 |
Apr 24, 2023 | 455.50 | 459.55 | 453.35 | 456.50 | 456.32 | 247,272 |
Apr 21, 2023 | 453.70 | 458.00 | 453.00 | 457.08 | 456.90 | 116,299 |
Apr 20, 2023 | 455.05 | 461.75 | 452.06 | 456.73 | 456.55 | 30,463 |
Apr 19, 2023 | 452.55 | 456.65 | 446.45 | 452.35 | 452.17 | 382,898 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%