LSE - Delayed Quote • USD
WisdomTree Physical Gold (PHAU.L)
At close: April 26 at 4:27 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 | 219.07 | 220.00 | 218.04 | 218.21 | 218.21 | 6,352 |
Apr 25, 2024 | 217.62 | 219.24 | 216.78 | 218.27 | 218.27 | 11,650 |
Apr 24, 2024 | 217.74 | 218.38 | 216.57 | 218.18 | 218.18 | 8,631 |
Apr 23, 2024 | 215.49 | 222.92 | 214.51 | 217.20 | 217.20 | 22,344 |
Apr 22, 2024 | 220.39 | 221.08 | 218.28 | 218.43 | 218.43 | 10,939 |
Apr 19, 2024 | 223.63 | 223.63 | 222.08 | 223.95 | 223.95 | 4,001 |
Apr 18, 2024 | 222.80 | 223.55 | 222.03 | 223.10 | 223.10 | 5,750 |
Apr 17, 2024 | 222.75 | 223.99 | 222.75 | 223.57 | 223.57 | 4,796 |
Apr 16, 2024 | 221.99 | 223.75 | 217.25 | 222.75 | 222.75 | 10,663 |
Apr 15, 2024 | 220.27 | 220.79 | 217.78 | 219.80 | 219.80 | 10,669 |
Apr 12, 2024 | 224.04 | 227.25 | 223.77 | 224.02 | 224.02 | 23,458 |
Apr 11, 2024 | 218.63 | 219.66 | 217.84 | 218.83 | 218.83 | 7,184 |
Apr 10, 2024 | 220.48 | 220.60 | 217.77 | 218.94 | 218.94 | 4,464 |
Apr 9, 2024 | 219.39 | 221.24 | 211.74 | 219.56 | 219.56 | 12,597 |
Apr 8, 2024 | 218.51 | 219.01 | 216.71 | 218.13 | 218.13 | 4,982 |
Apr 5, 2024 | 213.33 | 217.50 | 213.25 | 217.41 | 217.41 | 5,329 |
Apr 4, 2024 | 214.92 | 215.07 | 197.40 | 214.49 | 214.49 | 21,087 |
Apr 3, 2024 | 213.41 | 214.68 | 212.31 | 213.99 | 213.99 | 62,757 |
Apr 2, 2024 | 211.07 | 213.05 | 203.47 | 210.81 | 210.81 | 34,082 |
Mar 28, 2024 | 205.47 | 207.42 | 205.30 | 208.51 | 208.51 | 11,753 |
Mar 27, 2024 | 204.03 | 205.66 | 203.86 | 205.11 | 205.11 | 6,439 |
Mar 26, 2024 | 203.70 | 206.21 | 188.90 | 203.79 | 203.79 | 34,988 |
Mar 25, 2024 | 202.73 | 204.07 | 202.65 | 203.76 | 203.76 | 148,347 |
Mar 22, 2024 | 202.82 | 203.85 | 202.68 | 202.73 | 202.73 | 4,022 |
Mar 21, 2024 | 206.46 | 207.01 | 203.07 | 203.85 | 203.85 | 6,621 |
Mar 20, 2024 | 201.94 | 202.68 | 201.44 | 201.90 | 201.90 | 11,163 |
Mar 19, 2024 | 201.84 | 203.67 | 201.15 | 201.79 | 201.79 | 185,604 |
Mar 18, 2024 | 201.51 | 202.50 | 201.39 | 202.04 | 202.04 | 7,775 |
Mar 15, 2024 | 202.77 | 203.34 | 201.98 | 202.45 | 202.45 | 4,793 |
Mar 14, 2024 | 202.98 | 203.23 | 201.57 | 202.10 | 202.10 | 15,767 |
Mar 13, 2024 | 202.17 | 203.48 | 202.00 | 203.46 | 203.46 | 7,200 |
Mar 12, 2024 | 203.78 | 204.02 | 198.40 | 202.55 | 202.55 | 6,697 |
Mar 11, 2024 | 204.28 | 204.48 | 203.63 | 204.23 | 204.23 | 6,193 |
Mar 8, 2024 | 202.32 | 203.79 | 202.32 | 203.59 | 203.59 | 13,523 |
Mar 7, 2024 | 201.84 | 202.45 | 199.90 | 201.77 | 201.77 | 21,891 |
Mar 6, 2024 | 199.15 | 200.87 | 198.87 | 200.72 | 200.72 | 41,583 |
Mar 5, 2024 | 197.97 | 200.43 | 183.09 | 199.07 | 199.07 | 14,872 |
Mar 4, 2024 | 195.35 | 198.30 | 194.93 | 198.30 | 198.30 | 21,491 |
Mar 1, 2024 | 191.41 | 194.30 | 190.00 | 194.27 | 194.27 | 13,437 |
Feb 29, 2024 | 190.71 | 192.00 | 190.00 | 190.10 | 190.10 | 13,328 |
Feb 28, 2024 | 189.92 | 190.61 | 189.55 | 190.40 | 190.40 | 12,698 |
Feb 27, 2024 | 190.57 | 190.77 | 188.64 | 190.44 | 190.44 | 4,914 |
Feb 26, 2024 | 190.55 | 190.70 | 189.70 | 189.82 | 189.82 | 4,630 |
Feb 23, 2024 | 189.01 | 190.41 | 188.80 | 190.40 | 190.40 | 18,083 |
Feb 22, 2024 | 190.18 | 190.49 | 189.24 | 189.36 | 189.36 | 12,300 |
Feb 21, 2024 | 189.87 | 190.03 | 189.52 | 189.55 | 189.55 | 3,395 |
Feb 20, 2024 | 189.51 | 190.03 | 186.34 | 189.87 | 189.87 | 5,477 |
Feb 19, 2024 | 189.21 | 189.29 | 188.57 | 188.73 | 188.73 | 3,405 |
Feb 16, 2024 | 187.70 | 188.27 | 186.95 | 188.07 | 188.07 | 3,550 |
Feb 15, 2024 | 186.65 | 188.00 | 186.65 | 187.23 | 187.23 | 7,915 |
Feb 14, 2024 | 186.39 | 186.52 | 186.02 | 186.46 | 186.46 | 5,336 |
Feb 13, 2024 | 189.68 | 189.98 | 186.37 | 186.89 | 186.89 | 7,257 |
Feb 12, 2024 | 189.54 | 189.75 | 188.46 | 188.71 | 188.71 | 8,445 |
Feb 9, 2024 | 190.46 | 190.46 | 189.29 | 189.37 | 189.37 | 2,447 |
Feb 8, 2024 | 190.28 | 190.77 | 189.23 | 190.07 | 190.07 | 7,318 |
Feb 7, 2024 | 190.63 | 191.48 | 190.15 | 191.00 | 191.00 | 3,641 |
Feb 6, 2024 | 189.72 | 190.73 | 189.52 | 190.75 | 190.75 | 7,394 |
Feb 5, 2024 | 189.93 | 189.93 | 188.70 | 189.20 | 189.20 | 5,323 |
Feb 2, 2024 | 192.39 | 192.57 | 189.97 | 190.49 | 190.49 | 12,307 |
Feb 1, 2024 | 191.30 | 193.00 | 190.13 | 192.88 | 192.88 | 12,502 |
Jan 31, 2024 | 190.68 | 192.36 | 190.68 | 192.13 | 192.13 | 2,764 |
Jan 30, 2024 | 190.82 | 191.74 | 189.09 | 190.39 | 190.39 | 18,365 |
Jan 29, 2024 | 190.22 | 190.63 | 189.22 | 189.82 | 189.82 | 5,888 |
Jan 26, 2024 | 189.23 | 189.65 | 188.90 | 189.15 | 189.15 | 2,663 |
Jan 25, 2024 | 188.72 | 189.68 | 188.02 | 188.90 | 188.90 | 4,378 |
Jan 24, 2024 | 190.21 | 190.52 | 188.58 | 188.72 | 188.72 | 19,885 |
Jan 23, 2024 | 190.32 | 190.32 | 189.48 | 189.54 | 189.54 | 9,506 |
Jan 22, 2024 | 189.43 | 190.02 | 188.85 | 189.52 | 189.52 | 1,995 |
Jan 19, 2024 | 189.87 | 190.71 | 189.60 | 189.71 | 189.71 | 2,064 |
Jan 18, 2024 | 188.50 | 188.79 | 188.11 | 188.93 | 188.93 | 5,462 |
Jan 17, 2024 | 189.72 | 189.96 | 188.00 | 188.22 | 188.22 | 8,124 |
Jan 16, 2024 | 192.00 | 192.00 | 190.33 | 190.80 | 190.80 | 9,561 |
Jan 15, 2024 | 192.37 | 192.69 | 192.07 | 192.46 | 192.46 | 2,498 |
Jan 12, 2024 | 190.95 | 192.96 | 190.88 | 192.28 | 192.28 | 12,230 |
Jan 11, 2024 | 190.43 | 192.00 | 188.86 | 189.09 | 189.09 | 12,993 |
Jan 10, 2024 | 190.24 | 191.15 | 189.84 | 189.79 | 189.79 | 8,179 |
Jan 9, 2024 | 190.68 | 191.78 | 189.81 | 190.04 | 190.04 | 13,182 |
Jan 8, 2024 | 190.34 | 190.79 | 188.95 | 190.37 | 190.37 | 12,135 |
Jan 5, 2024 | 191.31 | 193.21 | 189.86 | 192.04 | 192.04 | 2,716 |
Jan 4, 2024 | 191.86 | 192.02 | 191.17 | 191.62 | 191.62 | 5,290 |
Jan 3, 2024 | 193.47 | 193.47 | 190.42 | 190.54 | 190.54 | 14,275 |
Jan 2, 2024 | 194.02 | 194.73 | 192.73 | 194.25 | 194.25 | 10,332 |
Dec 29, 2023 | 194.07 | 194.08 | 193.20 | 193.69 | 193.69 | 2,530 |
Dec 28, 2023 | 195.14 | 195.57 | 194.18 | 194.49 | 194.49 | 5,996 |
Dec 27, 2023 | 194.53 | 195.00 | 192.42 | 194.93 | 194.93 | 9,252 |
Dec 22, 2023 | 192.07 | 193.28 | 192.05 | 193.38 | 193.38 | 7,292 |
Dec 21, 2023 | 190.74 | 191.58 | 190.52 | 191.57 | 191.57 | 4,206 |
Dec 20, 2023 | 191.20 | 191.26 | 190.35 | 190.70 | 190.70 | 16,175 |
Dec 19, 2023 | 190.01 | 191.56 | 186.05 | 191.71 | 191.71 | 4,798 |
Dec 18, 2023 | 189.49 | 189.88 | 189.17 | 189.58 | 189.58 | 5,659 |
Dec 15, 2023 | 191.01 | 191.48 | 190.19 | 190.84 | 190.84 | 7,438 |
Dec 14, 2023 | 190.47 | 191.81 | 190.11 | 191.08 | 191.08 | 11,571 |
Dec 13, 2023 | 185.41 | 186.08 | 185.41 | 185.73 | 185.73 | 7,780 |
Dec 12, 2023 | 186.21 | 191.74 | 185.63 | 185.74 | 185.74 | 11,004 |
Dec 11, 2023 | 186.74 | 187.12 | 185.55 | 185.71 | 185.71 | 13,711 |
Dec 8, 2023 | 190.23 | 190.35 | 187.80 | 187.91 | 187.91 | 11,067 |
Dec 7, 2023 | 190.13 | 190.81 | 189.92 | 190.10 | 190.10 | 11,761 |
Dec 6, 2023 | 190.61 | 190.63 | 188.65 | 189.69 | 189.69 | 12,706 |
Dec 5, 2023 | 189.81 | 190.24 | 188.64 | 188.85 | 188.85 | 6,564 |
Dec 4, 2023 | 193.27 | 194.60 | 187.58 | 189.58 | 189.58 | 61,657 |
Dec 1, 2023 | 191.15 | 192.80 | 190.73 | 192.80 | 192.80 | 26,673 |
Nov 30, 2023 | 191.56 | 191.68 | 190.36 | 191.13 | 191.13 | 24,905 |
Nov 29, 2023 | 191.40 | 191.83 | 190.90 | 191.28 | 191.28 | 19,969 |
Nov 28, 2023 | 188.72 | 190.83 | 186.77 | 190.87 | 190.87 | 18,217 |
Nov 27, 2023 | 188.52 | 188.90 | 188.23 | 186.99 | 186.99 | 4,453 |
Nov 24, 2023 | 186.82 | 187.62 | 186.76 | 187.49 | 187.49 | 13,204 |
Nov 23, 2023 | 187.15 | 187.15 | 186.54 | 186.10 | 186.10 | 5,937 |
Nov 22, 2023 | 187.85 | 187.85 | 186.60 | 186.76 | 186.76 | 10,115 |
Nov 21, 2023 | 186.74 | 188.11 | 181.53 | 186.95 | 186.95 | 4,883 |
Nov 20, 2023 | 185.38 | 185.50 | 184.24 | 184.96 | 184.96 | 9,618 |
Nov 17, 2023 | 186.37 | 186.58 | 185.59 | 185.67 | 185.67 | 4,036 |
Nov 16, 2023 | 184.31 | 186.34 | 184.10 | 186.05 | 186.05 | 7,623 |
Nov 15, 2023 | 184.65 | 184.96 | 183.55 | 183.95 | 183.95 | 6,087 |
Nov 14, 2023 | 182.44 | 184.65 | 182.09 | 184.11 | 184.11 | 9,017 |
Nov 13, 2023 | 181.82 | 182.30 | 181.09 | 182.30 | 182.30 | 4,639 |
Nov 10, 2023 | 183.25 | 183.25 | 182.01 | 182.32 | 182.32 | 5,864 |
Nov 9, 2023 | 182.69 | 184.13 | 182.27 | 183.93 | 183.93 | 8,354 |
Nov 8, 2023 | 184.42 | 184.47 | 183.10 | 183.35 | 183.35 | 10,719 |
Nov 7, 2023 | 184.67 | 187.07 | 183.64 | 184.09 | 184.09 | 9,545 |
Nov 6, 2023 | 185.94 | 186.34 | 185.78 | 185.79 | 185.79 | 22,667 |
Nov 3, 2023 | 186.16 | 187.79 | 186.16 | 186.60 | 186.60 | 14,351 |
Nov 2, 2023 | 186.06 | 186.61 | 185.66 | 185.88 | 185.88 | 8,008 |
Nov 1, 2023 | 185.40 | 186.66 | 185.28 | 185.28 | 185.28 | 20,305 |
Oct 31, 2023 | 187.19 | 187.98 | 184.07 | 186.65 | 186.65 | 10,546 |
Oct 30, 2023 | 186.92 | 187.69 | 186.84 | 187.45 | 187.45 | 6,795 |
Oct 27, 2023 | 186.28 | 186.32 | 185.49 | 185.60 | 185.60 | 8,922 |
Oct 26, 2023 | 186.06 | 186.88 | 185.03 | 185.31 | 185.31 | 5,528 |
Oct 25, 2023 | 184.76 | 186.21 | 184.10 | 185.15 | 185.15 | 5,026 |
Oct 24, 2023 | 185.38 | 185.43 | 180.78 | 184.01 | 184.01 | 11,073 |
Oct 23, 2023 | 185.22 | 185.84 | 184.87 | 185.46 | 185.46 | 11,165 |
Oct 20, 2023 | 185.55 | 187.20 | 185.33 | 186.88 | 186.88 | 22,917 |
Oct 19, 2023 | 182.65 | 183.41 | 182.63 | 183.21 | 183.21 | 11,069 |
Oct 18, 2023 | 181.48 | 184.00 | 181.48 | 182.18 | 182.18 | 36,786 |
Oct 17, 2023 | 180.00 | 181.05 | 173.54 | 180.45 | 180.45 | 13,477 |
Oct 16, 2023 | 179.12 | 180.23 | 177.58 | 180.16 | 180.16 | 7,382 |
Oct 13, 2023 | 175.98 | 180.11 | 175.98 | 180.18 | 180.18 | 15,637 |
Oct 12, 2023 | 176.47 | 176.62 | 175.48 | 175.45 | 175.45 | 4,587 |
Oct 11, 2023 | 174.66 | 175.74 | 174.66 | 175.52 | 175.52 | 7,942 |
Oct 10, 2023 | 174.07 | 174.30 | 170.95 | 174.24 | 174.24 | 6,008 |
Oct 9, 2023 | 173.51 | 173.70 | 172.97 | 173.74 | 173.74 | 9,477 |
Oct 6, 2023 | 170.63 | 171.66 | 169.37 | 171.91 | 171.91 | 16,369 |
Oct 5, 2023 | 170.87 | 170.99 | 170.10 | 170.30 | 170.30 | 20,352 |
Oct 4, 2023 | 170.54 | 171.57 | 170.51 | 171.09 | 171.09 | 13,338 |
Oct 3, 2023 | 171.09 | 178.04 | 170.69 | 171.12 | 171.12 | 13,930 |
Oct 2, 2023 | 173.01 | 173.01 | 171.29 | 171.89 | 171.89 | 15,653 |
Sep 29, 2023 | 175.32 | 176.20 | 173.89 | 173.89 | 173.89 | 10,586 |
Sep 28, 2023 | 175.88 | 176.17 | 174.25 | 174.51 | 174.51 | 8,127 |
Sep 27, 2023 | 178.06 | 178.08 | 176.54 | 176.35 | 176.35 | 10,919 |
Sep 26, 2023 | 179.13 | 180.92 | 178.26 | 178.47 | 178.47 | 13,018 |
Sep 25, 2023 | 180.44 | 180.49 | 179.62 | 179.87 | 179.87 | 4,150 |
Sep 22, 2023 | 180.54 | 180.90 | 180.51 | 180.73 | 180.73 | 9,987 |
Sep 21, 2023 | 180.81 | 180.81 | 179.54 | 179.88 | 179.88 | 7,399 |
Sep 20, 2023 | 181.04 | 182.38 | 180.87 | 182.27 | 182.27 | 5,676 |
Sep 19, 2023 | 181.20 | 181.67 | 178.21 | 181.36 | 181.36 | 6,378 |
Sep 18, 2023 | 180.91 | 180.91 | 180.45 | 180.83 | 180.83 | 7,691 |
Sep 15, 2023 | 179.92 | 181.02 | 179.64 | 180.76 | 180.76 | 11,403 |
Sep 14, 2023 | 178.74 | 179.21 | 178.35 | 179.01 | 179.01 | 5,431 |
Sep 13, 2023 | 179.12 | 179.51 | 178.86 | 179.40 | 179.40 | 3,004 |
Sep 12, 2023 | 180.02 | 180.54 | 178.96 | 179.32 | 179.32 | 15,518 |
Sep 11, 2023 | 180.80 | 181.06 | 180.22 | 180.37 | 180.37 | 6,110 |
Sep 8, 2023 | 180.54 | 181.00 | 180.10 | 180.21 | 180.21 | 20,705 |
Sep 7, 2023 | 179.92 | 180.40 | 179.03 | 179.96 | 179.96 | 23,781 |
Sep 6, 2023 | 180.64 | 180.85 | 179.77 | 179.73 | 179.73 | 6,825 |
Sep 5, 2023 | 181.67 | 182.18 | 180.70 | 180.73 | 180.73 | 3,341 |
Sep 4, 2023 | 182.40 | 182.50 | 181.69 | 181.91 | 181.91 | 6,260 |
Sep 1, 2023 | 182.08 | 183.04 | 181.51 | 181.77 | 181.77 | 2,910 |
Aug 31, 2023 | 182.44 | 182.55 | 182.12 | 182.21 | 182.21 | 5,681 |
Aug 30, 2023 | 181.65 | 182.71 | 181.54 | 182.47 | 182.47 | 7,252 |
Aug 29, 2023 | 180.35 | 181.64 | 177.70 | 181.64 | 181.64 | 6,058 |
Aug 25, 2023 | 179.45 | 180.28 | 178.74 | 178.85 | 178.85 | 11,989 |
Aug 24, 2023 | 180.30 | 180.34 | 179.35 | 180.25 | 180.25 | 3,345 |
Aug 23, 2023 | 178.47 | 180.00 | 178.43 | 179.80 | 179.80 | 10,757 |
Aug 22, 2023 | 178.13 | 178.61 | 177.23 | 178.04 | 178.04 | 6,991 |
Aug 21, 2023 | 177.05 | 178.04 | 177.00 | 177.25 | 177.25 | 2,318 |
Aug 18, 2023 | 177.56 | 177.89 | 177.34 | 177.55 | 177.55 | 7,955 |
Aug 17, 2023 | 177.98 | 178.51 | 177.66 | 177.67 | 177.67 | 8,566 |
Aug 16, 2023 | 178.81 | 178.88 | 178.30 | 178.57 | 178.57 | 12,479 |
Aug 15, 2023 | 178.68 | 180.67 | 178.12 | 179.01 | 179.01 | 8,697 |
Aug 14, 2023 | 179.45 | 179.75 | 178.62 | 179.20 | 179.20 | 15,464 |
Aug 11, 2023 | 179.87 | 180.22 | 179.62 | 179.76 | 179.76 | 19,890 |
Aug 10, 2023 | 180.03 | 181.10 | 179.69 | 179.80 | 179.80 | 11,135 |
Aug 9, 2023 | 181.11 | 181.22 | 179.82 | 179.87 | 179.87 | 11,142 |
Aug 8, 2023 | 181.34 | 183.26 | 180.52 | 180.75 | 180.75 | 8,502 |
Aug 7, 2023 | 181.80 | 182.10 | 181.25 | 181.38 | 181.38 | 8,061 |
Aug 4, 2023 | 181.42 | 182.71 | 180.88 | 182.09 | 182.09 | 17,287 |
Aug 3, 2023 | 181.19 | 181.90 | 181.16 | 181.71 | 181.71 | 9,046 |
Aug 2, 2023 | 182.83 | 183.38 | 181.51 | 181.51 | 181.51 | 12,492 |
Aug 1, 2023 | 183.73 | 183.75 | 181.71 | 182.35 | 182.35 | 19,207 |
Jul 31, 2023 | 183.47 | 185.01 | 183.30 | 184.84 | 184.84 | 7,594 |
Jul 28, 2023 | 183.07 | 184.00 | 182.84 | 184.20 | 184.20 | 7,178 |
Jul 27, 2023 | 185.23 | 186.00 | 182.33 | 182.50 | 182.50 | 20,404 |
Jul 26, 2023 | 184.79 | 185.20 | 184.41 | 185.15 | 185.15 | 19,526 |
Jul 25, 2023 | 184.13 | 184.33 | 178.35 | 184.28 | 184.28 | 8,412 |
Jul 24, 2023 | 184.06 | 184.63 | 183.66 | 183.97 | 183.97 | 7,201 |
Jul 21, 2023 | 184.85 | 184.85 | 183.88 | 184.01 | 184.01 | 8,809 |
Jul 20, 2023 | 185.84 | 186.12 | 184.43 | 184.82 | 184.82 | 8,225 |
Jul 19, 2023 | 185.53 | 185.87 | 184.95 | 185.44 | 185.44 | 3,829 |
Jul 18, 2023 | 184.13 | 186.21 | 183.57 | 186.02 | 186.02 | 21,024 |
Jul 17, 2023 | 183.25 | 183.90 | 182.66 | 183.24 | 183.24 | 9,807 |
Jul 14, 2023 | 183.61 | 184.09 | 183.30 | 183.87 | 183.87 | 5,224 |
Jul 13, 2023 | 184.18 | 184.21 | 183.40 | 184.03 | 184.03 | 7,641 |
Jul 12, 2023 | 181.63 | 183.73 | 181.45 | 183.44 | 183.44 | 11,950 |
Jul 11, 2023 | 181.22 | 181.84 | 179.80 | 181.30 | 181.30 | 5,228 |
Jul 10, 2023 | 180.62 | 180.74 | 179.81 | 180.49 | 180.49 | 7,404 |
Jul 7, 2023 | 179.54 | 181.43 | 179.54 | 181.18 | 181.18 | 3,794 |
Jul 6, 2023 | 180.23 | 180.89 | 178.61 | 179.16 | 179.16 | 9,276 |
Jul 5, 2023 | 180.47 | 181.51 | 180.19 | 180.57 | 180.57 | 5,373 |
Jul 4, 2023 | 180.90 | 181.16 | 170.11 | 180.93 | 180.93 | 3,758 |
Jul 3, 2023 | 179.77 | 181.22 | 179.48 | 180.82 | 180.82 | 14,214 |
Jun 30, 2023 | 178.93 | 180.11 | 178.50 | 180.00 | 180.00 | 8,691 |
Jun 29, 2023 | 178.80 | 179.51 | 177.80 | 179.46 | 179.46 | 13,687 |
Jun 28, 2023 | 179.42 | 179.42 | 178.86 | 179.54 | 179.54 | 8,244 |
Jun 27, 2023 | 180.99 | 183.40 | 179.51 | 179.79 | 179.79 | 3,355 |
Jun 26, 2023 | 180.37 | 181.44 | 180.37 | 180.92 | 180.92 | 11,654 |
Jun 23, 2023 | 179.58 | 181.88 | 179.03 | 180.43 | 180.43 | 25,706 |
Jun 22, 2023 | 181.10 | 181.17 | 179.78 | 179.67 | 179.67 | 18,937 |
Jun 21, 2023 | 181.67 | 181.68 | 180.20 | 181.23 | 181.23 | 21,543 |
Jun 20, 2023 | 183.14 | 183.67 | 181.10 | 181.60 | 181.60 | 10,344 |
Jun 19, 2023 | 183.54 | 183.80 | 183.03 | 183.33 | 183.33 | 15,151 |
Jun 16, 2023 | 184.08 | 184.69 | 183.46 | 183.98 | 183.98 | 15,340 |
Jun 15, 2023 | 181.52 | 183.83 | 180.86 | 183.62 | 183.62 | 6,146 |
Jun 14, 2023 | 182.82 | 184.01 | 182.70 | 183.87 | 183.87 | 6,609 |
Jun 13, 2023 | 184.50 | 184.76 | 182.55 | 182.65 | 182.65 | 9,451 |
Jun 12, 2023 | 184.08 | 184.50 | 183.16 | 182.28 | 182.28 | 1,613 |
Jun 9, 2023 | 184.47 | 185.21 | 184.05 | 184.30 | 184.30 | 2,550 |
Jun 8, 2023 | 182.64 | 185.00 | 182.64 | 184.66 | 184.66 | 16,673 |
Jun 7, 2023 | 183.66 | 184.94 | 183.45 | 183.60 | 183.60 | 3,512 |
Jun 6, 2023 | 183.93 | 185.76 | 183.64 | 184.07 | 184.07 | 9,609 |
Jun 5, 2023 | 182.37 | 184.01 | 182.09 | 183.84 | 183.84 | 12,096 |
Jun 2, 2023 | 185.67 | 186.00 | 184.34 | 184.36 | 184.36 | 5,662 |
Jun 1, 2023 | 184.16 | 186.01 | 183.54 | 186.01 | 186.01 | 6,412 |
May 31, 2023 | 183.94 | 185.36 | 183.60 | 185.23 | 185.23 | 6,923 |
May 30, 2023 | 181.97 | 184.40 | 181.78 | 184.22 | 184.22 | 26,534 |
May 26, 2023 | 183.17 | 183.50 | 182.21 | 182.40 | 182.40 | 6,941 |
May 25, 2023 | 183.84 | 184.45 | 182.18 | 182.66 | 182.66 | 11,769 |
May 24, 2023 | 185.12 | 186.24 | 184.75 | 185.00 | 185.00 | 6,020 |
May 23, 2023 | 184.25 | 186.32 | 183.58 | 184.52 | 184.52 | 10,935 |
May 22, 2023 | 185.55 | 186.17 | 184.98 | 185.18 | 185.18 | 6,746 |
May 19, 2023 | 184.46 | 185.42 | 183.88 | 185.48 | 185.48 | 7,548 |
May 18, 2023 | 185.66 | 185.86 | 183.31 | 183.57 | 183.57 | 28,148 |
May 17, 2023 | 186.80 | 186.83 | 185.85 | 186.07 | 186.07 | 9,178 |
May 16, 2023 | 188.55 | 189.14 | 187.72 | 187.96 | 187.96 | 9,663 |
May 15, 2023 | 189.45 | 189.91 | 188.94 | 189.31 | 189.31 | 12,579 |
May 12, 2023 | 188.83 | 189.76 | 187.97 | 188.88 | 188.88 | 7,872 |
May 11, 2023 | 190.49 | 191.57 | 188.95 | 189.56 | 189.56 | 13,337 |
May 10, 2023 | 190.78 | 192.32 | 189.93 | 190.16 | 190.16 | 18,906 |
May 9, 2023 | 190.10 | 190.86 | 188.22 | 190.20 | 190.20 | 10,543 |
May 5, 2023 | 192.22 | 192.27 | 188.01 | 188.95 | 188.95 | 28,321 |
May 4, 2023 | 191.51 | 193.30 | 190.79 | 192.37 | 192.37 | 12,683 |
May 3, 2023 | 189.59 | 190.30 | 188.84 | 190.26 | 190.26 | 8,827 |
May 2, 2023 | 186.49 | 189.00 | 184.10 | 189.00 | 189.00 | 10,709 |
Apr 28, 2023 | 186.58 | 187.26 | 186.10 | 186.89 | 186.89 | 3,905 |
Apr 27, 2023 | 188.09 | 188.09 | 185.45 | 186.41 | 186.41 | 6,580 |
Apr 26, 2023 | 187.58 | 188.75 | 187.33 | 187.44 | 187.44 | 11,327 |
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%