LSE - Delayed Quote • GBP
PIMCO Sterling Short Maturity UCITS ETF (QUID.L)
At close: April 26 at 4:12 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 26, 2024 | 102.56 | 102.61 | 102.52 | 102.54 | 102.54 | 3,416 |
Apr 25, 2024 | 102.54 | 102.56 | 102.53 | 102.54 | 102.54 | 2,692 |
Apr 24, 2024 | 102.54 | 102.58 | 102.48 | 102.51 | 102.51 | 3,913 |
Apr 23, 2024 | 102.41 | 102.64 | 102.40 | 102.50 | 102.50 | 4,343 |
Apr 22, 2024 | 102.46 | 102.66 | 102.46 | 102.49 | 102.49 | 2,074 |
Apr 19, 2024 | 102.47 | 102.47 | 102.27 | 102.45 | 102.45 | 5,716 |
Apr 18, 2024 | 0.38 Dividend | |||||
Apr 18, 2024 | 102.37 | 102.52 | 102.37 | 102.46 | 102.46 | 4,984 |
Apr 17, 2024 | 102.82 | 102.82 | 102.66 | 102.82 | 102.44 | 4,087 |
Apr 16, 2024 | 102.82 | 102.93 | 102.75 | 102.79 | 102.41 | 3,167 |
Apr 15, 2024 | 102.80 | 102.85 | 102.63 | 102.79 | 102.41 | 5,152 |
Apr 12, 2024 | 102.78 | 102.87 | 102.74 | 102.82 | 102.45 | 10,055 |
Apr 11, 2024 | 102.73 | 102.78 | 102.57 | 102.76 | 102.38 | 16,140 |
Apr 10, 2024 | 102.88 | 102.88 | 102.50 | 102.68 | 102.30 | 1,296 |
Apr 9, 2024 | 102.87 | 102.87 | 102.63 | 102.66 | 102.28 | 2,698 |
Apr 8, 2024 | 102.80 | 102.80 | 102.59 | 102.63 | 102.25 | 4,511 |
Apr 5, 2024 | 102.48 | 102.64 | 102.48 | 102.61 | 102.24 | 2,472 |
Apr 4, 2024 | 102.62 | 102.63 | 102.37 | 102.63 | 102.25 | 889 |
Apr 3, 2024 | 102.58 | 102.66 | 102.42 | 102.55 | 102.17 | 1,982 |
Apr 2, 2024 | 102.60 | 102.86 | 102.51 | 102.56 | 102.18 | 3,054 |
Mar 28, 2024 | 102.54 | 102.54 | 102.43 | 102.51 | 102.14 | 728 |
Mar 27, 2024 | 102.46 | 102.48 | 102.42 | 102.46 | 102.08 | 5,705 |
Mar 26, 2024 | 102.43 | 102.95 | 101.95 | 102.44 | 102.06 | 4,761 |
Mar 25, 2024 | 102.43 | 102.62 | 102.37 | 102.40 | 102.02 | 3,263 |
Mar 22, 2024 | 102.35 | 102.39 | 102.33 | 102.36 | 101.98 | 2,715 |
Mar 21, 2024 | 0.47 Dividend | |||||
Mar 21, 2024 | 102.57 | 102.57 | 102.30 | 102.35 | 101.97 | 3,211 |
Mar 20, 2024 | 102.70 | 102.82 | 102.70 | 102.79 | 101.94 | 4,136 |
Mar 19, 2024 | 102.78 | 102.80 | 102.66 | 102.75 | 101.91 | 592 |
Mar 18, 2024 | 102.75 | 102.75 | 102.70 | 102.72 | 101.88 | 787 |
Mar 15, 2024 | 102.72 | 102.80 | 102.11 | 102.69 | 101.85 | 1,997 |
Mar 14, 2024 | 102.56 | 102.73 | 102.56 | 102.70 | 101.85 | 3,526 |
Mar 13, 2024 | 102.64 | 102.70 | 102.62 | 102.64 | 101.79 | 8,459 |
Mar 12, 2024 | 102.59 | 102.66 | 100.50 | 102.63 | 101.78 | 3,779 |
Mar 11, 2024 | 102.50 | 102.79 | 102.50 | 102.62 | 101.77 | 2,483 |
Mar 8, 2024 | 102.65 | 102.67 | 102.55 | 102.58 | 101.73 | 7,513 |
Mar 7, 2024 | 102.52 | 102.59 | 102.44 | 102.57 | 101.72 | 1,303 |
Mar 6, 2024 | 102.57 | 102.58 | 102.52 | 102.58 | 101.73 | 3,167 |
Mar 5, 2024 | 102.50 | 102.66 | 102.36 | 102.53 | 101.68 | 5,166 |
Mar 4, 2024 | 102.51 | 102.62 | 102.40 | 102.51 | 101.66 | 4,469 |
Mar 1, 2024 | 102.49 | 102.60 | 102.44 | 102.54 | 101.69 | 1,593 |
Feb 29, 2024 | 102.51 | 102.51 | 102.25 | 102.48 | 101.63 | 2,739 |
Feb 28, 2024 | 102.50 | 102.50 | 102.40 | 102.46 | 101.61 | 425 |
Feb 27, 2024 | 102.46 | 102.46 | 102.41 | 102.46 | 101.61 | 3,039 |
Feb 26, 2024 | 102.44 | 102.44 | 102.39 | 102.41 | 101.56 | 2,600 |
Feb 23, 2024 | 102.34 | 102.45 | 102.34 | 102.38 | 101.53 | 3,157 |
Feb 22, 2024 | 102.08 | 102.79 | 102.08 | 102.36 | 101.51 | 1,399 |
Feb 21, 2024 | 102.34 | 102.34 | 102.28 | 102.31 | 101.47 | 2,542 |
Feb 20, 2024 | 102.30 | 102.34 | 102.04 | 102.29 | 101.44 | 4,212 |
Feb 19, 2024 | 102.29 | 102.29 | 102.23 | 102.26 | 101.42 | 1,761 |
Feb 16, 2024 | 102.19 | 102.25 | 102.17 | 102.22 | 101.38 | 2,565 |
Feb 15, 2024 | 0.35 Dividend | |||||
Feb 15, 2024 | 102.26 | 102.44 | 102.20 | 102.23 | 101.39 | 2,022 |
Feb 14, 2024 | 102.56 | 102.58 | 102.51 | 102.54 | 101.34 | 3,055 |
Feb 13, 2024 | 102.55 | 102.55 | 102.29 | 102.52 | 101.33 | 5,947 |
Feb 12, 2024 | 102.56 | 102.56 | 102.50 | 102.54 | 101.34 | 2,486 |
Feb 9, 2024 | 102.52 | 102.52 | 102.46 | 102.49 | 101.30 | 2,106 |
Feb 8, 2024 | 102.54 | 102.72 | 102.48 | 102.51 | 101.32 | 425 |
Feb 7, 2024 | 102.42 | 102.48 | 102.42 | 102.45 | 101.26 | 1,351 |
Feb 6, 2024 | 102.46 | 102.46 | 102.40 | 102.43 | 101.24 | 5,960 |
Feb 5, 2024 | 102.39 | 102.65 | 102.30 | 102.42 | 101.23 | 1,756 |
Feb 2, 2024 | 102.41 | 102.47 | 102.35 | 102.39 | 101.20 | 2,298 |
Feb 1, 2024 | 102.26 | 102.61 | 102.15 | 102.36 | 101.17 | 2,769 |
Jan 31, 2024 | 102.37 | 102.37 | 102.31 | 102.35 | 101.15 | 390 |
Jan 30, 2024 | 102.29 | 102.34 | 102.28 | 102.31 | 101.12 | 3,119 |
Jan 29, 2024 | 102.30 | 102.31 | 102.25 | 102.29 | 101.09 | 3,360 |
Jan 26, 2024 | 102.24 | 102.29 | 102.03 | 102.25 | 101.05 | 6,928 |
Jan 25, 2024 | 102.22 | 102.28 | 102.22 | 102.25 | 101.06 | 6,378 |
Jan 24, 2024 | 102.24 | 102.24 | 102.17 | 102.21 | 101.02 | 2,234 |
Jan 23, 2024 | 102.21 | 102.21 | 102.15 | 102.18 | 100.99 | 3,125 |
Jan 22, 2024 | 102.12 | 102.18 | 102.12 | 102.15 | 100.96 | 773 |
Jan 19, 2024 | 102.23 | 102.34 | 101.98 | 102.12 | 100.93 | 2,241 |
Jan 18, 2024 | 0.34 Dividend | |||||
Jan 18, 2024 | 102.14 | 102.28 | 101.99 | 102.11 | 100.92 | 2,808 |
Jan 17, 2024 | 102.42 | 102.46 | 102.35 | 102.38 | 100.85 | 6,822 |
Jan 16, 2024 | 102.39 | 102.45 | 102.38 | 102.43 | 100.90 | 1,215 |
Jan 15, 2024 | 102.38 | 102.59 | 102.38 | 102.42 | 100.89 | 967 |
Jan 12, 2024 | 102.35 | 102.41 | 102.30 | 102.38 | 100.85 | 6,398 |
Jan 11, 2024 | 102.38 | 102.38 | 102.24 | 102.33 | 100.80 | 12,353 |
Jan 10, 2024 | 102.30 | 102.32 | 102.26 | 102.29 | 100.76 | 3,477 |
Jan 9, 2024 | 102.27 | 102.30 | 102.24 | 102.27 | 100.74 | 2,069 |
Jan 8, 2024 | 102.25 | 102.30 | 102.22 | 102.27 | 100.74 | 2,737 |
Jan 5, 2024 | 102.19 | 102.41 | 102.16 | 102.22 | 100.69 | 3,771 |
Jan 4, 2024 | 102.11 | 102.70 | 102.11 | 102.23 | 100.70 | 5,875 |
Jan 3, 2024 | 102.10 | 102.44 | 102.10 | 102.22 | 100.69 | 3,490 |
Jan 2, 2024 | 102.09 | 102.33 | 102.07 | 102.15 | 100.62 | 4,290 |
Dec 29, 2023 | 102.26 | 102.28 | 102.08 | 102.18 | 100.65 | 2,202 |
Dec 28, 2023 | 102.12 | 102.20 | 102.12 | 102.15 | 100.62 | 2,509 |
Dec 27, 2023 | 102.22 | 102.22 | 101.93 | 102.07 | 100.55 | 9,980 |
Dec 22, 2023 | 102.09 | 102.14 | 102.03 | 102.07 | 100.55 | 11,689 |
Dec 21, 2023 | 0.43 Dividend | |||||
Dec 21, 2023 | 102.04 | 102.10 | 102.04 | 102.07 | 100.55 | 1,797 |
Dec 20, 2023 | 102.45 | 102.51 | 102.45 | 102.48 | 100.52 | 2,212 |
Dec 19, 2023 | 102.46 | 102.50 | 102.45 | 102.47 | 100.52 | 979 |
Dec 18, 2023 | 102.50 | 102.50 | 102.32 | 102.46 | 100.50 | 3,162 |
Dec 15, 2023 | 102.46 | 102.52 | 102.41 | 102.43 | 100.48 | 1,459 |
Dec 14, 2023 | 102.23 | 102.48 | 102.23 | 102.41 | 100.45 | 15,125 |
Dec 13, 2023 | 102.32 | 102.36 | 102.27 | 102.32 | 100.36 | 25,176 |
Dec 12, 2023 | 102.36 | 102.52 | 102.31 | 102.33 | 100.38 | 1,827 |
Dec 11, 2023 | 102.35 | 102.35 | 102.16 | 102.30 | 100.34 | 8,266 |
Dec 8, 2023 | 102.24 | 102.34 | 102.24 | 102.29 | 100.34 | 2,795 |
Dec 7, 2023 | 102.34 | 102.36 | 102.29 | 102.32 | 100.37 | 7,075 |
Dec 6, 2023 | 102.10 | 102.32 | 102.10 | 102.27 | 100.32 | 1,939 |
Dec 5, 2023 | 102.24 | 102.35 | 102.24 | 102.31 | 100.35 | 7,918 |
Dec 4, 2023 | 102.08 | 102.37 | 102.08 | 102.23 | 100.28 | 5,602 |
Dec 1, 2023 | 102.15 | 102.22 | 102.12 | 102.17 | 100.22 | 1,560 |
Nov 30, 2023 | 102.20 | 102.22 | 102.14 | 102.17 | 100.22 | 3,491 |
Nov 29, 2023 | 102.15 | 102.15 | 101.92 | 102.11 | 100.16 | 2,165 |
Nov 28, 2023 | 102.05 | 102.12 | 102.05 | 102.08 | 100.13 | 598 |
Nov 27, 2023 | 102.06 | 102.06 | 102.02 | 102.03 | 100.08 | 1,744 |
Nov 24, 2023 | 102.04 | 102.13 | 101.88 | 102.01 | 100.06 | 1,457 |
Nov 23, 2023 | 102.05 | 102.13 | 101.98 | 102.01 | 100.06 | 18,953 |
Nov 22, 2023 | 101.99 | 102.03 | 101.92 | 101.96 | 100.02 | 3,873 |
Nov 21, 2023 | 101.94 | 102.00 | 101.94 | 101.97 | 100.02 | 3,982 |
Nov 20, 2023 | 101.97 | 102.01 | 101.92 | 101.95 | 100.00 | 7,762 |
Nov 17, 2023 | 101.90 | 101.94 | 101.88 | 101.91 | 99.96 | 2,500 |
Nov 16, 2023 | 0.35 Dividend | |||||
Nov 16, 2023 | 101.94 | 101.95 | 101.88 | 101.90 | 99.95 | 5,960 |
Nov 15, 2023 | 102.03 | 102.28 | 102.03 | 102.20 | 99.91 | 4,050 |
Nov 14, 2023 | 102.13 | 102.19 | 102.08 | 102.15 | 99.86 | 9,198 |
Nov 13, 2023 | 102.11 | 102.19 | 102.05 | 102.12 | 99.83 | 3,443 |
Nov 10, 2023 | 102.02 | 102.08 | 102.02 | 102.06 | 99.77 | 998 |
Nov 9, 2023 | 102.03 | 102.11 | 102.02 | 102.05 | 99.76 | 4,537 |
Nov 8, 2023 | 102.06 | 102.09 | 102.02 | 102.04 | 99.75 | 1,442 |
Nov 7, 2023 | 102.08 | 102.09 | 102.02 | 102.06 | 99.76 | 3,843 |
Nov 6, 2023 | 102.07 | 102.16 | 101.94 | 102.03 | 99.74 | 5,862 |
Nov 3, 2023 | 102.02 | 102.12 | 101.94 | 101.99 | 99.70 | 6,221 |
Nov 2, 2023 | 102.00 | 102.00 | 101.94 | 101.97 | 99.68 | 3,637 |
Nov 1, 2023 | 101.95 | 101.99 | 101.77 | 101.93 | 99.64 | 7,029 |
Oct 31, 2023 | 101.90 | 101.93 | 101.71 | 101.90 | 99.61 | 2,357 |
Oct 30, 2023 | 101.88 | 101.90 | 101.82 | 101.87 | 99.58 | 1,338 |
Oct 27, 2023 | 101.86 | 101.88 | 101.69 | 101.84 | 99.55 | 4,312 |
Oct 26, 2023 | 101.83 | 101.87 | 101.81 | 101.83 | 99.55 | 2,838 |
Oct 25, 2023 | 101.83 | 101.84 | 101.76 | 101.79 | 99.51 | 1,967 |
Oct 24, 2023 | 101.75 | 102.00 | 101.72 | 101.78 | 99.49 | 8,463 |
Oct 23, 2023 | 101.78 | 101.85 | 101.72 | 101.76 | 99.48 | 2,841 |
Oct 20, 2023 | 101.85 | 101.85 | 101.62 | 101.71 | 99.43 | 2,362 |
Oct 19, 2023 | 0.34 Dividend | |||||
Oct 19, 2023 | 101.76 | 101.85 | 101.68 | 101.75 | 99.47 | 1,880 |
Oct 18, 2023 | 102.05 | 102.05 | 101.98 | 102.01 | 99.39 | 230 |
Oct 17, 2023 | 102.11 | 102.20 | 102.01 | 102.04 | 99.42 | 4,267 |
Oct 16, 2023 | 101.99 | 102.07 | 101.99 | 102.04 | 99.41 | 6,753 |
Oct 13, 2023 | 102.00 | 102.09 | 101.96 | 102.03 | 99.41 | 4,659 |
Oct 12, 2023 | 102.13 | 102.19 | 101.96 | 102.03 | 99.41 | 18,749 |
Oct 11, 2023 | 102.08 | 102.13 | 101.98 | 102.02 | 99.40 | 1,787 |
Oct 10, 2023 | 101.99 | 102.03 | 101.95 | 101.99 | 99.37 | 3,670 |
Oct 9, 2023 | 101.89 | 102.06 | 101.55 | 101.94 | 99.32 | 2,557 |
Oct 6, 2023 | 101.86 | 101.98 | 101.86 | 101.90 | 99.28 | 3,748 |
Oct 5, 2023 | 101.86 | 101.91 | 101.82 | 101.87 | 99.25 | 11,973 |
Oct 4, 2023 | 101.81 | 101.92 | 101.79 | 101.86 | 99.24 | 2,716 |
Oct 3, 2023 | 101.85 | 102.02 | 101.79 | 101.86 | 99.24 | 3,850 |
Oct 2, 2023 | 101.76 | 101.88 | 101.76 | 101.78 | 99.16 | 3,162 |
Sep 29, 2023 | 101.85 | 101.88 | 101.75 | 101.80 | 99.18 | 1,515 |
Sep 28, 2023 | 101.74 | 101.85 | 101.53 | 101.79 | 99.18 | 9,536 |
Sep 27, 2023 | 101.77 | 101.79 | 101.72 | 101.74 | 99.12 | 5,980 |
Sep 26, 2023 | 101.76 | 101.76 | 101.66 | 101.71 | 99.09 | 7,491 |
Sep 25, 2023 | 101.70 | 101.74 | 101.63 | 101.66 | 99.05 | 2,461 |
Sep 22, 2023 | 101.72 | 101.74 | 101.65 | 101.71 | 99.09 | 3,824 |
Sep 21, 2023 | 0.42 Dividend | |||||
Sep 21, 2023 | 101.78 | 101.78 | 101.59 | 101.64 | 99.03 | 7,939 |
Sep 20, 2023 | 102.15 | 102.19 | 102.12 | 102.17 | 99.13 | 3,609 |
Sep 19, 2023 | 102.06 | 102.19 | 102.06 | 102.13 | 99.10 | 4,105 |
Sep 18, 2023 | 102.10 | 102.13 | 102.04 | 102.05 | 99.02 | 1,061 |
Sep 15, 2023 | 102.18 | 102.18 | 102.03 | 102.02 | 98.99 | 3,349 |
Sep 14, 2023 | 102.20 | 102.20 | 102.02 | 102.11 | 99.07 | 1,781 |
Sep 13, 2023 | 102.16 | 102.18 | 102.05 | 102.12 | 99.09 | 505 |
Sep 12, 2023 | 102.03 | 102.16 | 102.03 | 102.11 | 99.08 | 9,640 |
Sep 11, 2023 | 102.07 | 102.11 | 102.01 | 102.06 | 99.03 | 1,306 |
Sep 8, 2023 | 102.11 | 102.11 | 102.00 | 102.07 | 99.04 | 3,235 |
Sep 7, 2023 | 102.13 | 102.14 | 102.04 | 102.06 | 99.03 | 1,082 |
Sep 6, 2023 | 102.03 | 102.10 | 101.93 | 102.01 | 98.98 | 984 |
Sep 5, 2023 | 102.03 | 102.12 | 101.95 | 102.01 | 98.98 | 1,524 |
Sep 4, 2023 | 102.03 | 102.03 | 101.94 | 101.99 | 98.96 | 1,518 |
Sep 1, 2023 | 101.91 | 102.01 | 101.91 | 101.97 | 98.95 | 6,348 |
Aug 31, 2023 | 101.95 | 102.14 | 101.89 | 101.94 | 98.91 | 3,479 |
Aug 30, 2023 | 101.98 | 102.19 | 101.79 | 101.93 | 98.90 | 762 |
Aug 29, 2023 | 101.92 | 101.92 | 101.85 | 101.90 | 98.87 | 1,726 |
Aug 25, 2023 | 101.89 | 101.90 | 101.85 | 101.87 | 98.84 | 2,245 |
Aug 24, 2023 | 101.81 | 101.92 | 101.77 | 101.86 | 98.83 | 2,732 |
Aug 23, 2023 | 101.82 | 101.91 | 101.70 | 101.79 | 98.77 | 4,214 |
Aug 22, 2023 | 101.81 | 101.81 | 101.72 | 101.79 | 98.76 | 9,831 |
Aug 21, 2023 | 101.81 | 101.81 | 101.71 | 101.76 | 98.74 | 495 |
Aug 18, 2023 | 101.76 | 101.77 | 101.67 | 101.74 | 98.72 | 8,446 |
Aug 17, 2023 | 0.32 Dividend | |||||
Aug 17, 2023 | 102.10 | 102.10 | 101.67 | 101.72 | 98.70 | 3,334 |
Aug 16, 2023 | 102.04 | 102.06 | 101.97 | 101.99 | 98.65 | 4,797 |
Aug 15, 2023 | 102.05 | 102.06 | 101.62 | 102.00 | 98.66 | 3,994 |
Aug 14, 2023 | 102.00 | 102.05 | 101.92 | 102.00 | 98.66 | 9,827 |
Aug 11, 2023 | 101.99 | 101.99 | 101.89 | 101.94 | 98.60 | 4,641 |
Aug 10, 2023 | 101.95 | 102.00 | 101.92 | 101.96 | 98.62 | 864 |
Aug 9, 2023 | 101.90 | 101.99 | 101.89 | 101.94 | 98.60 | 5,395 |
Aug 8, 2023 | 101.96 | 101.98 | 101.89 | 101.93 | 98.59 | 4,947 |
Aug 7, 2023 | 101.87 | 101.94 | 101.53 | 101.89 | 98.55 | 4,633 |
Aug 4, 2023 | 101.86 | 101.99 | 101.80 | 101.87 | 98.53 | 7,472 |
Aug 3, 2023 | 101.83 | 101.88 | 101.68 | 101.83 | 98.50 | 5,186 |
Aug 2, 2023 | 101.83 | 101.87 | 101.76 | 101.81 | 98.47 | 3,073 |
Aug 1, 2023 | 101.87 | 102.00 | 101.73 | 101.78 | 98.45 | 1,823 |
Jul 31, 2023 | 101.80 | 101.86 | 101.70 | 101.78 | 98.45 | 2,322 |
Jul 28, 2023 | 101.73 | 101.76 | 101.70 | 101.72 | 98.39 | 2,648 |
Jul 27, 2023 | 101.62 | 101.84 | 101.61 | 101.66 | 98.33 | 15,593 |
Jul 26, 2023 | 101.69 | 101.69 | 101.59 | 101.64 | 98.31 | 1,188 |
Jul 25, 2023 | 101.68 | 101.97 | 101.60 | 101.64 | 98.31 | 1,497 |
Jul 24, 2023 | 101.67 | 101.68 | 101.58 | 101.67 | 98.34 | 810 |
Jul 21, 2023 | 101.60 | 101.61 | 101.55 | 101.56 | 98.23 | 3,719 |
Jul 20, 2023 | 0.39 Dividend | |||||
Jul 20, 2023 | 101.62 | 101.71 | 101.58 | 101.61 | 98.28 | 7,949 |
Jul 19, 2023 | 101.92 | 101.98 | 101.92 | 101.96 | 98.24 | 8,383 |
Jul 18, 2023 | 101.81 | 101.92 | 101.81 | 101.87 | 98.15 | 3,089 |
Jul 17, 2023 | 101.79 | 101.89 | 101.79 | 101.89 | 98.17 | 1,581 |
Jul 14, 2023 | 101.78 | 101.88 | 101.78 | 101.85 | 98.13 | 1,553 |
Jul 13, 2023 | 101.80 | 101.83 | 101.73 | 101.78 | 98.07 | 3,209 |
Jul 12, 2023 | 101.68 | 101.69 | 101.65 | 101.66 | 97.95 | 3,100 |
Jul 11, 2023 | 101.58 | 101.66 | 101.57 | 101.65 | 97.94 | 5,415 |
Jul 10, 2023 | 101.58 | 101.61 | 101.49 | 101.53 | 97.83 | 3,167 |
Jul 7, 2023 | 101.50 | 101.61 | 101.47 | 101.51 | 97.81 | 5,520 |
Jul 6, 2023 | 101.60 | 101.63 | 101.48 | 101.54 | 97.83 | 6,037 |
Jul 5, 2023 | 101.54 | 101.57 | 101.50 | 101.54 | 97.83 | 4,229 |
Jul 4, 2023 | 101.56 | 101.57 | 101.51 | 101.54 | 97.83 | 5,320 |
Jul 3, 2023 | 101.55 | 101.65 | 101.45 | 101.50 | 97.79 | 2,303 |
Jun 30, 2023 | 101.53 | 101.53 | 101.43 | 101.53 | 97.83 | 7,564 |
Jun 29, 2023 | 101.57 | 101.60 | 101.49 | 101.53 | 97.83 | 4,551 |
Jun 28, 2023 | 101.50 | 101.51 | 101.42 | 101.51 | 97.81 | 457 |
Jun 27, 2023 | 101.55 | 101.56 | 101.45 | 101.50 | 97.79 | 2,200 |
Jun 26, 2023 | 101.53 | 101.54 | 101.44 | 101.50 | 97.79 | 2,758 |
Jun 23, 2023 | 101.43 | 101.62 | 101.39 | 101.44 | 97.74 | 1,806 |
Jun 22, 2023 | 101.52 | 101.53 | 101.44 | 101.49 | 97.79 | 1,328 |
Jun 21, 2023 | 101.53 | 101.54 | 101.43 | 101.49 | 97.78 | 5,542 |
Jun 20, 2023 | 101.51 | 101.52 | 101.42 | 101.48 | 97.78 | 398 |
Jun 19, 2023 | 101.51 | 101.53 | 101.42 | 101.46 | 97.75 | 2,593 |
Jun 16, 2023 | 101.49 | 101.50 | 101.41 | 101.49 | 97.79 | 1,636 |
Jun 15, 2023 | 0.30 Dividend | |||||
Jun 15, 2023 | 101.71 | 101.71 | 101.13 | 101.46 | 97.76 | 4,279 |
Jun 14, 2023 | 101.78 | 101.78 | 101.71 | 101.75 | 97.74 | 3,557 |
Jun 13, 2023 | 101.83 | 101.85 | 101.75 | 101.79 | 97.79 | 1,931 |
Jun 12, 2023 | 101.75 | 101.83 | 101.74 | 101.78 | 97.78 | 4,026 |
Jun 9, 2023 | 101.80 | 101.80 | 101.73 | 101.78 | 97.78 | 3,608 |
Jun 8, 2023 | 101.69 | 101.78 | 101.69 | 101.73 | 97.73 | 7,137 |
Jun 7, 2023 | 101.77 | 101.77 | 101.72 | 101.73 | 97.73 | 1,242 |
Jun 6, 2023 | 101.74 | 101.76 | 101.71 | 101.74 | 97.73 | 1,555 |
Jun 5, 2023 | 101.69 | 101.77 | 101.69 | 101.75 | 97.75 | 4,878 |
Jun 2, 2023 | 101.79 | 101.81 | 101.72 | 101.78 | 97.78 | 4,607 |
Jun 1, 2023 | 101.70 | 101.79 | 101.69 | 101.75 | 97.74 | 1,553 |
May 31, 2023 | 101.63 | 101.72 | 101.63 | 101.68 | 97.68 | 679 |
May 30, 2023 | 101.63 | 101.64 | 101.53 | 101.60 | 97.60 | 8,546 |
May 26, 2023 | 101.51 | 101.60 | 101.51 | 101.56 | 97.56 | 4,619 |
May 25, 2023 | 101.60 | 101.62 | 101.56 | 101.58 | 97.59 | 2,084 |
May 24, 2023 | 101.60 | 101.67 | 101.59 | 101.64 | 97.64 | 2,764 |
May 23, 2023 | 101.61 | 101.66 | 101.61 | 101.63 | 97.63 | 5,106 |
May 22, 2023 | 101.54 | 101.69 | 101.54 | 101.64 | 97.64 | 2,137 |
May 19, 2023 | 0.26 Dividend | |||||
May 19, 2023 | 101.65 | 101.65 | 101.55 | 101.63 | 97.63 | 11,237 |
May 18, 2023 | 101.87 | 101.97 | 101.86 | 101.91 | 97.65 | 1,107 |
May 17, 2023 | 101.87 | 101.94 | 101.87 | 101.87 | 97.61 | 633 |
May 16, 2023 | 101.95 | 101.95 | 101.86 | 101.89 | 97.63 | 2,037 |
May 15, 2023 | 101.93 | 101.94 | 101.86 | 101.89 | 97.63 | 2,567 |
May 12, 2023 | 101.93 | 101.93 | 101.85 | 101.89 | 97.63 | 3,450 |
May 11, 2023 | 101.83 | 101.92 | 101.80 | 101.90 | 97.64 | 2,070 |
May 10, 2023 | 101.86 | 101.86 | 101.80 | 101.81 | 97.55 | 2,691 |
May 9, 2023 | 101.90 | 101.90 | 101.81 | 101.85 | 97.59 | 1,582 |
May 5, 2023 | 101.88 | 101.88 | 101.79 | 101.84 | 97.58 | 3,207 |
May 4, 2023 | 101.75 | 101.84 | 101.75 | 101.82 | 97.56 | 2,947 |
May 3, 2023 | 101.79 | 101.81 | 101.74 | 101.79 | 97.53 | 1,949 |
May 2, 2023 | 101.75 | 101.77 | 101.68 | 101.74 | 97.48 | 2,878 |
Apr 28, 2023 | 101.70 | 101.70 | 101.63 | 101.70 | 97.45 | 12,431 |
Apr 27, 2023 | 101.69 | 101.74 | 101.63 | 101.67 | 97.41 | 3,766 |
Apr 26, 2023 | 101.61 | 101.69 | 101.61 | 101.66 | 97.41 | 2,060 |
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%
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%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
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%
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%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
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%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
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%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
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%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
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%
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%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
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%
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%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%