LSE - Delayed Quote • GBp
iShares MSCI Target UK Real Estate UCITS ETF GBP (Dist) (UKRE.L)
At close: April 25 at 4:11 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 25, 2024 | undefined | |||||
Apr 24, 2024 | 401.50 | 407.60 | 395.70 | 398.25 | 398.25 | 140,943 |
Apr 23, 2024 | 402.80 | 407.20 | 401.60 | 402.45 | 402.45 | 64,207 |
Apr 22, 2024 | 400.70 | 405.40 | 396.85 | 401.00 | 401.00 | 68,805 |
Apr 19, 2024 | 395.00 | 399.80 | 394.20 | 398.65 | 398.65 | 102,062 |
Apr 18, 2024 | 0.07 Dividend | |||||
Apr 18, 2024 | 400.60 | 400.60 | 390.30 | 396.80 | 396.80 | 49,299 |
Apr 17, 2024 | 401.00 | 405.20 | 400.90 | 402.80 | 402.73 | 25,899 |
Apr 16, 2024 | 404.30 | 408.40 | 398.80 | 401.75 | 401.68 | 34,175 |
Apr 15, 2024 | 409.90 | 411.50 | 404.70 | 407.50 | 407.43 | 74,586 |
Apr 12, 2024 | 408.70 | 414.60 | 404.20 | 402.50 | 402.43 | 79,555 |
Apr 11, 2024 | 404.90 | 410.17 | 404.00 | 408.00 | 407.93 | 66,586 |
Apr 10, 2024 | 405.70 | 420.00 | 404.60 | 406.10 | 406.03 | 58,968 |
Apr 9, 2024 | 411.50 | 413.77 | 410.00 | 409.80 | 409.73 | 26,924 |
Apr 8, 2024 | 412.70 | 420.00 | 407.44 | 414.10 | 414.03 | 51,600 |
Apr 5, 2024 | 414.60 | 415.00 | 405.00 | 406.00 | 405.93 | 43,261 |
Apr 4, 2024 | 412.20 | 414.70 | 404.60 | 411.55 | 411.48 | 21,609 |
Apr 3, 2024 | 403.00 | 410.20 | 403.00 | 410.90 | 410.83 | 62,095 |
Apr 2, 2024 | 417.70 | 420.00 | 407.50 | 408.10 | 408.03 | 36,137 |
Mar 28, 2024 | 410.00 | 420.00 | 403.24 | 416.40 | 416.33 | 55,814 |
Mar 27, 2024 | 412.50 | 415.20 | 410.50 | 413.60 | 413.53 | 50,983 |
Mar 26, 2024 | 414.90 | 415.70 | 411.40 | 414.05 | 413.98 | 39,605 |
Mar 25, 2024 | 413.90 | 415.00 | 411.35 | 413.50 | 413.43 | 70,909 |
Mar 22, 2024 | 407.40 | 413.97 | 407.40 | 413.20 | 413.13 | 65,908 |
Mar 21, 2024 | 409.90 | 412.10 | 407.90 | 410.50 | 410.43 | 43,302 |
Mar 20, 2024 | 402.70 | 407.00 | 401.90 | 403.85 | 403.78 | 35,644 |
Mar 19, 2024 | 402.10 | 402.90 | 400.20 | 402.30 | 402.23 | 71,505 |
Mar 18, 2024 | 403.10 | 405.00 | 395.30 | 400.55 | 400.48 | 87,619 |
Mar 15, 2024 | 400.00 | 409.80 | 396.70 | 402.00 | 401.93 | 85,612 |
Mar 14, 2024 | 405.00 | 408.80 | 400.43 | 401.55 | 401.48 | 50,911 |
Mar 13, 2024 | 403.50 | 408.70 | 399.39 | 404.25 | 404.18 | 94,620 |
Mar 12, 2024 | 405.70 | 407.90 | 402.30 | 403.30 | 403.23 | 77,666 |
Mar 11, 2024 | 405.50 | 410.00 | 395.00 | 405.30 | 405.23 | 42,727 |
Mar 8, 2024 | 403.20 | 404.93 | 399.30 | 404.00 | 403.93 | 45,780 |
Mar 7, 2024 | 402.10 | 405.00 | 397.40 | 401.40 | 401.33 | 32,934 |
Mar 6, 2024 | 403.00 | 404.50 | 401.20 | 400.75 | 400.68 | 20,214 |
Mar 5, 2024 | 398.80 | 402.60 | 395.00 | 396.80 | 396.73 | 25,194 |
Mar 4, 2024 | 398.40 | 404.30 | 393.60 | 398.45 | 398.38 | 47,991 |
Mar 1, 2024 | 397.30 | 402.60 | 397.27 | 402.20 | 402.13 | 54,070 |
Feb 29, 2024 | 396.10 | 400.40 | 389.70 | 393.90 | 393.83 | 33,558 |
Feb 28, 2024 | 394.40 | 400.20 | 389.80 | 395.00 | 394.93 | 155,762 |
Feb 27, 2024 | 398.80 | 404.90 | 393.40 | 395.85 | 395.78 | 28,902 |
Feb 26, 2024 | 398.00 | 403.90 | 396.70 | 397.30 | 397.23 | 45,501 |
Feb 23, 2024 | 401.70 | 403.40 | 398.30 | 399.45 | 399.38 | 265,716 |
Feb 22, 2024 | 399.30 | 404.90 | 398.30 | 399.75 | 399.68 | 418,777 |
Feb 21, 2024 | 402.00 | 403.10 | 398.90 | 398.90 | 398.83 | 865,033 |
Feb 20, 2024 | 402.50 | 404.10 | 396.00 | 396.00 | 395.93 | 2,245,517 |
Feb 19, 2024 | 407.70 | 407.70 | 397.30 | 402.80 | 402.73 | 27,592 |
Feb 16, 2024 | 397.30 | 406.70 | 397.30 | 402.90 | 402.83 | 49,893 |
Feb 15, 2024 | 399.10 | 405.00 | 396.60 | 399.90 | 399.83 | 28,587 |
Feb 14, 2024 | 397.80 | 402.50 | 395.60 | 396.00 | 395.93 | 52,367 |
Feb 13, 2024 | 402.50 | 404.30 | 393.00 | 394.45 | 394.38 | 76,244 |
Feb 12, 2024 | 403.60 | 417.30 | 396.40 | 403.60 | 403.53 | 56,896 |
Feb 9, 2024 | 404.70 | 408.60 | 399.68 | 402.10 | 402.03 | 48,538 |
Feb 8, 2024 | 405.50 | 407.20 | 400.70 | 404.70 | 404.63 | 71,442 |
Feb 7, 2024 | 407.30 | 410.90 | 403.40 | 405.20 | 405.13 | 63,621 |
Feb 6, 2024 | 406.80 | 408.30 | 402.80 | 407.70 | 407.63 | 32,049 |
Feb 5, 2024 | 407.60 | 411.70 | 400.10 | 403.05 | 402.98 | 45,728 |
Feb 2, 2024 | 412.20 | 417.40 | 405.30 | 405.30 | 405.23 | 30,745 |
Feb 1, 2024 | 412.80 | 417.40 | 409.70 | 408.75 | 408.68 | 30,231 |
Jan 31, 2024 | 417.40 | 417.40 | 411.64 | 415.00 | 414.93 | 28,375 |
Jan 30, 2024 | 413.40 | 417.10 | 407.40 | 412.60 | 412.53 | 44,801 |
Jan 29, 2024 | 406.70 | 413.10 | 406.10 | 412.45 | 412.38 | 126,133 |
Jan 26, 2024 | 404.00 | 410.00 | 403.60 | 406.20 | 406.13 | 22,377 |
Jan 25, 2024 | 406.10 | 408.50 | 401.10 | 403.80 | 403.73 | 66,193 |
Jan 24, 2024 | 402.50 | 410.00 | 398.80 | 403.55 | 403.48 | 25,081 |
Jan 23, 2024 | 406.70 | 409.90 | 396.60 | 397.90 | 397.83 | 75,541 |
Jan 22, 2024 | 404.10 | 409.90 | 397.80 | 401.60 | 401.53 | 141,974 |
Jan 19, 2024 | 404.40 | 411.10 | 396.52 | 398.50 | 398.43 | 854,437 |
Jan 18, 2024 | 401.50 | 408.10 | 396.30 | 402.85 | 402.78 | 67,494 |
Jan 17, 2024 | 405.10 | 415.60 | 400.00 | 402.95 | 402.88 | 48,306 |
Jan 16, 2024 | 414.80 | 417.40 | 400.00 | 415.40 | 415.33 | 73,778 |
Jan 15, 2024 | 413.00 | 417.40 | 411.40 | 413.15 | 413.08 | 36,728 |
Jan 12, 2024 | 415.60 | 417.40 | 414.60 | 414.75 | 414.68 | 28,473 |
Jan 11, 2024 | 0.07 Dividend | |||||
Jan 11, 2024 | 417.40 | 490.00 | 414.20 | 415.20 | 415.13 | 72,739 |
Jan 10, 2024 | 426.10 | 490.00 | 421.80 | 423.40 | 423.25 | 77,667 |
Jan 9, 2024 | 425.00 | 500.00 | 400.00 | 427.40 | 427.25 | 46,208 |
Jan 8, 2024 | 424.10 | 429.10 | 420.21 | 426.00 | 425.85 | 66,607 |
Jan 5, 2024 | 421.00 | 430.00 | 418.00 | 423.20 | 423.05 | 34,241 |
Jan 4, 2024 | 425.60 | 500.00 | 423.10 | 425.05 | 424.90 | 67,086 |
Jan 3, 2024 | 427.10 | 500.00 | 400.00 | 425.45 | 425.30 | 66,635 |
Jan 2, 2024 | 436.10 | 500.00 | 400.00 | 427.90 | 427.75 | 64,319 |
Dec 29, 2023 | 432.20 | 434.00 | 429.22 | 430.95 | 430.80 | 13,211 |
Dec 28, 2023 | 431.70 | 500.00 | 405.00 | 432.50 | 432.35 | 59,731 |
Dec 27, 2023 | 435.80 | 500.00 | 405.00 | 452.50 | 452.34 | 25,316 |
Dec 22, 2023 | 436.50 | 436.50 | 430.07 | 431.75 | 431.60 | 28,147 |
Dec 21, 2023 | 433.10 | 440.00 | 428.20 | 430.80 | 430.65 | 69,367 |
Dec 20, 2023 | 430.70 | 436.60 | 424.40 | 433.65 | 433.50 | 54,646 |
Dec 19, 2023 | 424.90 | 428.60 | 423.00 | 425.95 | 425.80 | 44,427 |
Dec 18, 2023 | 424.40 | 427.40 | 423.07 | 425.40 | 425.25 | 33,205 |
Dec 15, 2023 | 425.80 | 429.70 | 423.24 | 425.00 | 424.85 | 49,666 |
Dec 14, 2023 | 420.00 | 431.00 | 405.15 | 425.20 | 425.05 | 44,632 |
Dec 13, 2023 | 413.20 | 414.96 | 410.12 | 413.20 | 413.06 | 37,327 |
Dec 12, 2023 | 411.90 | 418.30 | 408.92 | 410.75 | 410.61 | 21,079 |
Dec 11, 2023 | 411.40 | 415.50 | 403.90 | 412.35 | 412.21 | 16,915 |
Dec 8, 2023 | 410.30 | 420.00 | 405.50 | 411.00 | 410.86 | 55,847 |
Dec 7, 2023 | 409.40 | 414.80 | 409.30 | 413.45 | 413.31 | 43,522 |
Dec 6, 2023 | 409.60 | 413.17 | 408.80 | 411.55 | 411.41 | 22,604 |
Dec 5, 2023 | 404.50 | 430.00 | 404.50 | 411.25 | 411.11 | 26,671 |
Dec 4, 2023 | 413.20 | 429.90 | 408.20 | 408.95 | 408.81 | 66,752 |
Dec 1, 2023 | 402.40 | 411.00 | 401.40 | 411.00 | 410.86 | 32,705 |
Nov 30, 2023 | 408.00 | 409.70 | 402.60 | 403.55 | 403.41 | 18,169 |
Nov 29, 2023 | 404.60 | 410.00 | 385.55 | 407.85 | 407.71 | 37,657 |
Nov 28, 2023 | 405.30 | 408.50 | 399.10 | 402.55 | 402.41 | 26,728 |
Nov 27, 2023 | 404.30 | 408.10 | 403.20 | 407.50 | 407.36 | 14,606 |
Nov 24, 2023 | 406.70 | 430.00 | 390.00 | 404.80 | 404.66 | 58,495 |
Nov 23, 2023 | 407.80 | 409.20 | 402.70 | 405.65 | 405.51 | 62,236 |
Nov 22, 2023 | 404.00 | 408.40 | 391.64 | 406.50 | 406.36 | 109,972 |
Nov 21, 2023 | 400.00 | 411.90 | 396.53 | 404.00 | 403.86 | 95,668 |
Nov 20, 2023 | 408.40 | 411.20 | 405.00 | 408.20 | 408.06 | 22,865 |
Nov 17, 2023 | 407.80 | 408.70 | 403.60 | 406.90 | 406.76 | 32,477 |
Nov 16, 2023 | 407.70 | 411.10 | 402.00 | 402.15 | 402.01 | 28,525 |
Nov 15, 2023 | 416.00 | 419.10 | 406.95 | 408.10 | 407.96 | 52,628 |
Nov 14, 2023 | 390.20 | 410.09 | 390.20 | 410.35 | 410.21 | 53,072 |
Nov 13, 2023 | 385.00 | 400.10 | 385.00 | 392.85 | 392.71 | 26,536 |
Nov 10, 2023 | 394.30 | 399.60 | 391.60 | 392.20 | 392.06 | 27,766 |
Nov 9, 2023 | 388.00 | 397.80 | 388.00 | 396.40 | 396.26 | 47,353 |
Nov 8, 2023 | 392.50 | 395.30 | 390.20 | 392.05 | 391.91 | 32,867 |
Nov 7, 2023 | 394.30 | 396.30 | 392.30 | 392.50 | 392.36 | 270,528 |
Nov 6, 2023 | 397.30 | 403.60 | 390.82 | 391.05 | 390.91 | 37,446 |
Nov 3, 2023 | 394.10 | 400.40 | 392.60 | 399.30 | 399.16 | 34,091 |
Nov 2, 2023 | 380.00 | 394.50 | 380.00 | 391.55 | 391.41 | 47,972 |
Nov 1, 2023 | 372.90 | 378.00 | 367.70 | 376.00 | 375.87 | 50,221 |
Oct 31, 2023 | 374.30 | 376.20 | 373.40 | 373.40 | 373.27 | 48,749 |
Oct 30, 2023 | 371.40 | 376.00 | 366.10 | 370.50 | 370.37 | 83,537 |
Oct 27, 2023 | 367.10 | 380.00 | 360.00 | 367.20 | 367.07 | 78,488 |
Oct 26, 2023 | 365.80 | 369.50 | 365.02 | 365.70 | 365.57 | 77,889 |
Oct 25, 2023 | 368.60 | 376.40 | 367.03 | 368.10 | 367.97 | 64,591 |
Oct 24, 2023 | 371.20 | 375.80 | 370.00 | 373.70 | 373.57 | 57,178 |
Oct 23, 2023 | 370.10 | 376.90 | 364.80 | 369.40 | 369.27 | 32,751 |
Oct 20, 2023 | 373.50 | 377.60 | 366.60 | 370.80 | 370.67 | 137,162 |
Oct 19, 2023 | 376.30 | 379.20 | 373.00 | 373.00 | 372.87 | 117,071 |
Oct 18, 2023 | 379.70 | 382.60 | 377.20 | 378.25 | 378.12 | 264,907 |
Oct 17, 2023 | 380.20 | 382.70 | 378.90 | 381.90 | 381.77 | 61,484 |
Oct 16, 2023 | 382.20 | 383.60 | 378.48 | 380.55 | 380.42 | 29,673 |
Oct 13, 2023 | 388.30 | 388.30 | 380.00 | 380.85 | 380.72 | 5,081 |
Oct 12, 2023 | 0.08 Dividend | |||||
Oct 12, 2023 | 388.00 | 393.10 | 380.00 | 386.20 | 386.07 | 44,350 |
Oct 11, 2023 | 394.90 | 395.60 | 390.40 | 395.30 | 395.09 | 31,472 |
Oct 10, 2023 | 389.50 | 392.60 | 387.70 | 391.45 | 391.24 | 16,784 |
Oct 9, 2023 | 390.00 | 393.30 | 382.20 | 385.50 | 385.29 | 60,972 |
Oct 6, 2023 | 384.10 | 390.50 | 382.29 | 385.70 | 385.49 | 39,292 |
Oct 5, 2023 | 384.10 | 388.90 | 382.89 | 385.95 | 385.74 | 72,572 |
Oct 4, 2023 | 384.20 | 385.80 | 380.20 | 381.00 | 380.79 | 11,990 |
Oct 3, 2023 | 384.80 | 385.90 | 381.68 | 382.40 | 382.19 | 15,742 |
Oct 2, 2023 | 390.00 | 396.30 | 385.82 | 387.20 | 386.99 | 111,765 |
Sep 29, 2023 | 391.80 | 392.90 | 388.89 | 390.60 | 390.39 | 13,763 |
Sep 28, 2023 | 388.00 | 393.04 | 383.00 | 383.55 | 383.34 | 282,726 |
Sep 27, 2023 | 391.30 | 398.80 | 388.10 | 391.40 | 391.19 | 1,983,392 |
Sep 26, 2023 | 396.90 | 399.51 | 395.39 | 397.05 | 396.84 | 36,814 |
Sep 25, 2023 | 393.90 | 403.00 | 393.70 | 395.95 | 395.74 | 35,643 |
Sep 22, 2023 | 397.80 | 402.30 | 397.39 | 398.85 | 398.63 | 19,851 |
Sep 21, 2023 | 398.80 | 403.20 | 396.60 | 399.20 | 398.98 | 26,592 |
Sep 20, 2023 | 398.78 | 400.52 | 396.39 | 399.10 | 398.88 | 35,021 |
Sep 19, 2023 | 393.50 | 394.31 | 389.94 | 392.00 | 391.79 | 46,094 |
Sep 18, 2023 | 390.50 | 397.90 | 389.02 | 389.35 | 389.14 | 22,853 |
Sep 15, 2023 | 400.00 | 407.80 | 389.00 | 398.95 | 398.73 | 36,098 |
Sep 14, 2023 | 393.00 | 400.47 | 392.99 | 399.45 | 399.23 | 27,751 |
Sep 13, 2023 | 392.00 | 392.00 | 390.00 | 392.10 | 391.89 | 92,887 |
Sep 12, 2023 | 390.90 | 393.70 | 389.40 | 392.30 | 392.09 | 32,861 |
Sep 11, 2023 | 390.90 | 396.60 | 389.40 | 391.40 | 391.19 | 30,192 |
Sep 8, 2023 | 390.00 | 391.57 | 388.30 | 391.45 | 391.24 | 25,389 |
Sep 7, 2023 | 390.10 | 393.50 | 388.70 | 390.15 | 389.94 | 18,176 |
Sep 6, 2023 | 392.30 | 396.10 | 390.20 | 392.65 | 392.44 | 70,645 |
Sep 5, 2023 | 390.80 | 392.80 | 388.00 | 390.65 | 390.44 | 35,082 |
Sep 4, 2023 | 396.90 | 398.30 | 388.70 | 389.60 | 389.39 | 31,974 |
Sep 1, 2023 | 394.10 | 401.10 | 388.00 | 391.45 | 391.24 | 58,463 |
Aug 31, 2023 | 395.60 | 399.10 | 394.33 | 394.85 | 394.64 | 19,578 |
Aug 30, 2023 | 396.30 | 396.30 | 391.94 | 394.25 | 394.04 | 14,538 |
Aug 29, 2023 | 390.20 | 394.40 | 389.92 | 392.65 | 392.44 | 42,577 |
Aug 25, 2023 | 389.30 | 393.70 | 384.60 | 388.80 | 388.59 | 23,198 |
Aug 24, 2023 | 391.90 | 396.70 | 386.90 | 388.65 | 388.44 | 79,550 |
Aug 23, 2023 | 385.20 | 388.16 | 384.00 | 387.95 | 387.74 | 11,563 |
Aug 22, 2023 | 381.40 | 382.30 | 379.70 | 381.25 | 381.04 | 12,286 |
Aug 21, 2023 | 380.00 | 381.90 | 378.20 | 377.55 | 377.35 | 10,741 |
Aug 18, 2023 | 383.00 | 388.54 | 380.86 | 380.90 | 380.69 | 64,586 |
Aug 17, 2023 | 388.00 | 394.10 | 386.70 | 387.35 | 387.14 | 45,679 |
Aug 16, 2023 | 392.00 | 393.80 | 389.48 | 391.25 | 391.04 | 27,989 |
Aug 15, 2023 | 388.60 | 396.50 | 387.90 | 390.55 | 390.34 | 12,040 |
Aug 14, 2023 | 393.40 | 398.82 | 390.30 | 392.05 | 391.84 | 19,411 |
Aug 11, 2023 | 404.90 | 404.90 | 396.14 | 396.45 | 396.24 | 8,890 |
Aug 10, 2023 | 404.20 | 406.40 | 402.11 | 403.75 | 403.53 | 45,436 |
Aug 9, 2023 | 405.80 | 405.80 | 397.30 | 400.65 | 400.43 | 31,967 |
Aug 8, 2023 | 400.70 | 403.70 | 395.10 | 399.45 | 399.23 | 41,989 |
Aug 7, 2023 | 397.70 | 402.90 | 396.90 | 398.20 | 397.98 | 43,511 |
Aug 4, 2023 | 401.40 | 403.70 | 398.00 | 402.55 | 402.33 | 30,692 |
Aug 3, 2023 | 396.40 | 402.20 | 391.80 | 401.00 | 400.78 | 83,784 |
Aug 2, 2023 | 395.50 | 398.07 | 393.51 | 395.65 | 395.44 | 15,311 |
Aug 1, 2023 | 399.70 | 405.40 | 397.89 | 398.05 | 397.83 | 17,066 |
Jul 31, 2023 | 399.70 | 405.30 | 398.89 | 402.25 | 402.03 | 53,363 |
Jul 28, 2023 | 402.20 | 405.16 | 398.30 | 399.65 | 399.43 | 102,112 |
Jul 27, 2023 | 406.20 | 408.56 | 404.30 | 405.55 | 405.33 | 39,856 |
Jul 26, 2023 | 405.17 | 405.17 | 400.84 | 404.55 | 404.33 | 8,258 |
Jul 25, 2023 | 403.70 | 407.80 | 402.10 | 403.35 | 403.13 | 31,407 |
Jul 24, 2023 | 408.90 | 411.52 | 403.20 | 406.15 | 405.93 | 218,749 |
Jul 21, 2023 | 406.30 | 410.30 | 403.23 | 407.05 | 406.83 | 24,324 |
Jul 20, 2023 | 404.50 | 416.30 | 404.50 | 407.30 | 407.08 | 60,354 |
Jul 19, 2023 | 403.40 | 410.56 | 402.80 | 410.40 | 410.18 | 66,350 |
Jul 18, 2023 | 391.80 | 394.80 | 384.50 | 392.05 | 391.84 | 271,757 |
Jul 17, 2023 | 389.66 | 395.30 | 380.00 | 389.65 | 389.44 | 52,288 |
Jul 14, 2023 | 393.50 | 397.00 | 391.14 | 393.00 | 392.79 | 19,015 |
Jul 13, 2023 | 0.06 Dividend | |||||
Jul 13, 2023 | 392.00 | 395.90 | 388.30 | 392.30 | 392.09 | 52,855 |
Jul 12, 2023 | 393.30 | 399.10 | 389.17 | 398.95 | 398.68 | 18,727 |
Jul 11, 2023 | 386.40 | 393.91 | 385.50 | 390.40 | 390.13 | 29,985 |
Jul 10, 2023 | 384.40 | 387.18 | 381.90 | 383.15 | 382.89 | 22,347 |
Jul 7, 2023 | 385.80 | 388.00 | 382.79 | 386.40 | 386.14 | 49,226 |
Jul 6, 2023 | 390.00 | 398.80 | 385.40 | 387.70 | 387.44 | 19,580 |
Jul 5, 2023 | 395.50 | 398.80 | 390.70 | 396.00 | 395.73 | 34,567 |
Jul 4, 2023 | 396.80 | 398.26 | 393.87 | 396.85 | 396.58 | 4,012 |
Jul 3, 2023 | 392.30 | 395.30 | 390.84 | 392.80 | 392.53 | 58,179 |
Jun 30, 2023 | 392.90 | 392.90 | 386.40 | 390.70 | 390.43 | 50,290 |
Jun 29, 2023 | 392.10 | 392.10 | 387.57 | 389.35 | 389.08 | 31,508 |
Jun 28, 2023 | 393.30 | 394.40 | 383.70 | 394.75 | 394.48 | 137,467 |
Jun 27, 2023 | 389.50 | 396.20 | 386.86 | 387.70 | 387.44 | 47,983 |
Jun 26, 2023 | 385.00 | 388.57 | 383.27 | 387.05 | 386.79 | 100,842 |
Jun 23, 2023 | 390.00 | 394.11 | 385.60 | 385.40 | 385.14 | 60,936 |
Jun 22, 2023 | 396.70 | 397.38 | 390.40 | 393.05 | 392.78 | 27,925 |
Jun 21, 2023 | 399.30 | 407.30 | 394.76 | 397.45 | 397.18 | 31,014 |
Jun 20, 2023 | 400.00 | 403.00 | 397.17 | 401.90 | 401.63 | 12,205 |
Jun 19, 2023 | 406.80 | 407.30 | 395.80 | 400.90 | 400.63 | 29,526 |
Jun 16, 2023 | 404.00 | 412.20 | 393.30 | 406.25 | 405.97 | 39,170 |
Jun 15, 2023 | 404.00 | 407.50 | 403.00 | 403.80 | 403.52 | 32,700 |
Jun 14, 2023 | 404.00 | 408.30 | 404.00 | 406.20 | 405.92 | 22,429 |
Jun 13, 2023 | 406.90 | 411.11 | 406.77 | 406.25 | 405.97 | 22,875 |
Jun 12, 2023 | 418.60 | 423.30 | 410.67 | 412.25 | 411.97 | 22,890 |
Jun 9, 2023 | 414.20 | 417.37 | 404.10 | 415.45 | 415.17 | 40,201 |
Jun 8, 2023 | 419.20 | 428.20 | 404.30 | 418.90 | 418.61 | 58,033 |
Jun 7, 2023 | 406.10 | 422.30 | 406.10 | 418.70 | 418.41 | 8,256 |
Jun 6, 2023 | 420.60 | 427.70 | 404.30 | 421.80 | 421.51 | 30,222 |
Jun 5, 2023 | 421.00 | 424.60 | 416.18 | 420.35 | 420.06 | 65,990 |
Jun 2, 2023 | 418.90 | 421.70 | 413.37 | 419.75 | 419.46 | 210,553 |
Jun 1, 2023 | 411.70 | 414.76 | 404.10 | 415.00 | 414.72 | 78,732 |
May 31, 2023 | 411.90 | 411.95 | 404.30 | 411.10 | 410.82 | 32,015 |
May 30, 2023 | 405.00 | 411.76 | 404.10 | 410.45 | 410.17 | 63,708 |
May 26, 2023 | 408.60 | 419.80 | 404.50 | 405.10 | 404.82 | 37,089 |
May 25, 2023 | 416.00 | 416.00 | 409.07 | 409.75 | 409.47 | 60,097 |
May 24, 2023 | 417.20 | 418.20 | 414.00 | 416.10 | 415.82 | 81,800 |
May 23, 2023 | 420.50 | 423.39 | 414.50 | 421.60 | 421.31 | 56,207 |
May 22, 2023 | 417.70 | 418.90 | 413.67 | 413.60 | 413.32 | 40,304 |
May 19, 2023 | 417.20 | 417.20 | 414.20 | 417.10 | 416.82 | 12,626 |
May 18, 2023 | 416.70 | 432.60 | 413.40 | 415.60 | 415.32 | 35,981 |
May 17, 2023 | 414.00 | 421.56 | 414.00 | 420.90 | 420.61 | 23,750 |
May 16, 2023 | 424.30 | 425.40 | 422.10 | 422.40 | 422.11 | 29,603 |
May 15, 2023 | 422.50 | 423.60 | 418.00 | 422.50 | 422.21 | 124,783 |
May 12, 2023 | 418.60 | 430.60 | 416.00 | 416.45 | 416.17 | 29,872 |
May 11, 2023 | 420.10 | 422.90 | 417.70 | 420.45 | 420.16 | 47,627 |
May 10, 2023 | 422.10 | 452.40 | 415.00 | 421.05 | 420.76 | 43,463 |
May 9, 2023 | 422.00 | 458.40 | 416.96 | 419.10 | 418.81 | 29,601 |
May 5, 2023 | 427.50 | 429.30 | 404.00 | 426.75 | 426.46 | 60,571 |
May 4, 2023 | 421.60 | 433.30 | 421.19 | 423.75 | 423.46 | 17,535 |
May 3, 2023 | 426.00 | 433.30 | 420.70 | 425.00 | 424.71 | 50,084 |
May 2, 2023 | 424.80 | 437.10 | 405.10 | 429.75 | 429.46 | 305,566 |
Apr 28, 2023 | 418.90 | 457.80 | 418.90 | 425.05 | 424.76 | 42,374 |
Apr 27, 2023 | 417.80 | 421.90 | 416.64 | 420.20 | 419.91 | 61,585 |
Apr 26, 2023 | 407.80 | 421.19 | 407.80 | 420.45 | 420.16 | 21,038 |
Apr 25, 2023 | 418.50 | 420.10 | 416.80 | 416.40 | 416.12 | 49,140 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%