LSE - Delayed Quote • GBP
iShares Edge MSCI World Minimum Volatility UCITS ETF GBP Hedged (Acc) (WMVG.L)
At close: April 26 at 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 26, 2024 | 6.69 | 6.69 | 6.67 | 6.68 | 6.68 | 88,738 |
Apr 25, 2024 | 6.68 | 6.71 | 6.64 | 6.66 | 6.66 | 28,791 |
Apr 24, 2024 | 6.69 | 6.70 | 6.68 | 6.69 | 6.69 | 27,458 |
Apr 23, 2024 | 6.70 | 6.73 | 6.69 | 6.71 | 6.71 | 3,155 |
Apr 22, 2024 | 6.66 | 6.68 | 6.66 | 6.66 | 6.66 | 35,274 |
Apr 19, 2024 | 6.57 | 6.62 | 6.57 | 6.62 | 6.62 | 41,726 |
Apr 18, 2024 | 6.59 | 6.60 | 6.58 | 6.58 | 6.58 | 36,461 |
Apr 17, 2024 | 6.58 | 6.60 | 6.56 | 6.56 | 6.56 | 86,094 |
Apr 16, 2024 | 6.58 | 6.59 | 6.56 | 6.58 | 6.58 | 49,106 |
Apr 15, 2024 | 6.64 | 6.66 | 6.61 | 6.63 | 6.63 | 37,725 |
Apr 12, 2024 | 6.65 | 6.68 | 6.64 | 6.64 | 6.64 | 3,727 |
Apr 11, 2024 | 6.67 | 6.70 | 6.65 | 6.65 | 6.65 | 35,746 |
Apr 10, 2024 | 6.74 | 6.75 | 6.68 | 6.68 | 6.68 | 94,723 |
Apr 9, 2024 | 6.74 | 6.74 | 6.69 | 6.70 | 6.70 | 55,660 |
Apr 8, 2024 | 6.73 | 6.74 | 6.73 | 6.74 | 6.74 | 23,740 |
Apr 5, 2024 | 6.73 | 6.73 | 6.71 | 6.73 | 6.73 | 73,734 |
Apr 4, 2024 | 6.79 | 6.80 | 6.78 | 6.78 | 6.78 | 83,431 |
Apr 3, 2024 | 6.78 | 6.80 | 6.78 | 6.78 | 6.78 | 20,241 |
Apr 2, 2024 | 6.82 | 6.83 | 6.78 | 6.78 | 6.78 | 14,299 |
Mar 28, 2024 | 6.83 | 6.86 | 6.83 | 6.85 | 6.85 | 14,330 |
Mar 27, 2024 | 6.81 | 6.82 | 6.80 | 6.82 | 6.82 | 12,990 |
Mar 26, 2024 | 6.79 | 6.80 | 6.78 | 6.80 | 6.80 | 8,951 |
Mar 25, 2024 | 6.78 | 6.79 | 6.77 | 6.78 | 6.78 | 223,088 |
Mar 22, 2024 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | 42,187 |
Mar 21, 2024 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | 30,969 |
Mar 20, 2024 | 6.79 | 6.79 | 6.78 | 6.79 | 6.79 | 18,677 |
Mar 19, 2024 | 6.77 | 6.77 | 6.74 | 6.77 | 6.77 | 67,186 |
Mar 18, 2024 | 6.72 | 6.76 | 6.72 | 6.75 | 6.75 | 37,306 |
Mar 15, 2024 | 6.74 | 6.75 | 6.72 | 6.72 | 6.72 | 46,738 |
Mar 14, 2024 | 6.72 | 6.76 | 6.71 | 6.72 | 6.72 | 117,103 |
Mar 13, 2024 | 6.74 | 6.76 | 6.74 | 6.75 | 6.75 | 50,136 |
Mar 12, 2024 | 6.73 | 6.75 | 6.73 | 6.74 | 6.74 | 62,783 |
Mar 11, 2024 | 6.70 | 6.71 | 6.69 | 6.70 | 6.70 | 65,747 |
Mar 8, 2024 | 6.71 | 6.72 | 6.69 | 6.72 | 6.72 | 43,942 |
Mar 7, 2024 | 6.72 | 6.72 | 6.71 | 6.71 | 6.71 | 2,835 |
Mar 6, 2024 | 6.69 | 6.70 | 6.67 | 6.70 | 6.70 | 10,299 |
Mar 5, 2024 | 6.69 | 6.70 | 6.66 | 6.66 | 6.66 | 24,394 |
Mar 4, 2024 | 6.67 | 6.67 | 6.65 | 6.67 | 6.67 | 4,337 |
Mar 1, 2024 | 6.66 | 6.66 | 6.65 | 6.66 | 6.66 | 51,048 |
Feb 29, 2024 | 6.65 | 6.69 | 6.65 | 6.65 | 6.65 | 6,925 |
Feb 28, 2024 | 6.66 | 6.67 | 6.66 | 6.67 | 6.67 | 13,432 |
Feb 27, 2024 | 6.67 | 6.68 | 6.66 | 6.66 | 6.66 | 1,360 |
Feb 26, 2024 | 6.70 | 6.71 | 6.68 | 6.68 | 6.68 | 9,427 |
Feb 23, 2024 | 6.67 | 6.70 | 6.66 | 6.70 | 6.70 | 43,757 |
Feb 22, 2024 | 6.65 | 6.65 | 6.62 | 6.64 | 6.64 | 4,235 |
Feb 21, 2024 | 6.60 | 6.61 | 6.60 | 6.61 | 6.61 | 46,673 |
Feb 20, 2024 | 6.59 | 6.63 | 6.59 | 6.62 | 6.62 | 93,287 |
Feb 19, 2024 | 6.59 | 6.60 | 6.59 | 6.59 | 6.59 | 1,986 |
Feb 16, 2024 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | 24,083 |
Feb 15, 2024 | 6.55 | 6.57 | 6.55 | 6.57 | 6.57 | 3,623 |
Feb 14, 2024 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | 5,027 |
Feb 13, 2024 | 6.55 | 6.56 | 6.53 | 6.53 | 6.53 | 10,919 |
Feb 12, 2024 | 6.54 | 6.55 | 6.53 | 6.55 | 6.55 | 32,625 |
Feb 9, 2024 | 6.54 | 6.57 | 6.53 | 6.53 | 6.53 | 91,430 |
Feb 8, 2024 | 6.57 | 6.57 | 6.53 | 6.53 | 6.53 | 35,861 |
Feb 7, 2024 | 6.56 | 6.58 | 6.55 | 6.57 | 6.57 | 26,910 |
Feb 6, 2024 | 6.56 | 6.57 | 6.54 | 6.56 | 6.56 | 31,643 |
Feb 5, 2024 | 6.59 | 6.59 | 6.54 | 6.55 | 6.55 | 27,814 |
Feb 2, 2024 | 6.61 | 6.62 | 6.57 | 6.58 | 6.58 | 28,454 |
Feb 1, 2024 | 6.56 | 6.56 | 6.55 | 6.56 | 6.56 | 8,674 |
Jan 31, 2024 | 6.60 | 6.61 | 6.58 | 6.58 | 6.58 | 48,474 |
Jan 30, 2024 | 6.57 | 6.58 | 6.56 | 6.57 | 6.57 | 27,720 |
Jan 29, 2024 | 6.56 | 6.57 | 6.55 | 6.55 | 6.55 | 13,118 |
Jan 26, 2024 | 6.55 | 6.57 | 6.55 | 6.56 | 6.56 | 29,560 |
Jan 25, 2024 | 6.52 | 6.54 | 6.51 | 6.53 | 6.53 | 49,697 |
Jan 24, 2024 | 6.56 | 6.57 | 6.55 | 6.55 | 6.55 | 40,883 |
Jan 23, 2024 | 6.53 | 6.54 | 6.52 | 6.53 | 6.53 | 5,158 |
Jan 22, 2024 | 6.53 | 6.54 | 6.53 | 6.54 | 6.54 | 86,257 |
Jan 19, 2024 | 6.50 | 6.52 | 6.50 | 6.51 | 6.51 | 6,445 |
Jan 18, 2024 | 6.47 | 6.48 | 6.47 | 6.47 | 6.47 | 50,417 |
Jan 17, 2024 | 6.48 | 6.50 | 6.47 | 6.50 | 6.50 | 9,962 |
Jan 16, 2024 | 6.48 | 6.51 | 6.48 | 6.50 | 6.50 | 87,189 |
Jan 15, 2024 | 6.50 | 6.52 | 6.50 | 6.51 | 6.51 | 31,515 |
Jan 12, 2024 | 6.46 | 6.49 | 6.46 | 6.49 | 6.49 | 62,372 |
Jan 11, 2024 | 6.47 | 6.50 | 6.44 | 6.44 | 6.44 | 13,281 |
Jan 10, 2024 | 6.46 | 6.47 | 6.45 | 6.45 | 6.45 | 12,100 |
Jan 9, 2024 | 6.45 | 6.45 | 6.42 | 6.43 | 6.43 | 6,877 |
Jan 8, 2024 | 6.42 | 6.43 | 6.40 | 6.41 | 6.41 | 5,977 |
Jan 5, 2024 | 6.43 | 6.44 | 6.41 | 6.42 | 6.42 | 27,801 |
Jan 4, 2024 | 6.43 | 6.45 | 6.43 | 6.45 | 6.45 | 39,004 |
Jan 3, 2024 | 6.42 | 6.44 | 6.41 | 6.43 | 6.43 | 68,820 |
Jan 2, 2024 | 6.35 | 6.40 | 6.34 | 6.39 | 6.39 | 23,281 |
Dec 29, 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 46,962 |
Dec 28, 2023 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | 21,057 |
Dec 27, 2023 | 6.32 | 6.36 | 6.32 | 6.33 | 6.33 | 9,722 |
Dec 22, 2023 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | 10,698 |
Dec 21, 2023 | 6.28 | 6.29 | 6.26 | 6.28 | 6.28 | 72,518 |
Dec 20, 2023 | 6.32 | 6.34 | 6.28 | 6.31 | 6.31 | 34,767 |
Dec 19, 2023 | 6.31 | 6.34 | 6.30 | 6.32 | 6.32 | 161,853 |
Dec 18, 2023 | 6.30 | 6.31 | 6.28 | 6.32 | 6.32 | 160,954 |
Dec 15, 2023 | 6.33 | 6.34 | 6.28 | 6.29 | 6.29 | 134,347 |
Dec 14, 2023 | 6.42 | 6.42 | 6.30 | 6.36 | 6.36 | 4,928,103 |
Dec 13, 2023 | 6.36 | 6.43 | 6.36 | 6.37 | 6.37 | 29,695 |
Dec 12, 2023 | 6.37 | 6.40 | 6.34 | 6.35 | 6.35 | 59,818 |
Dec 11, 2023 | 6.30 | 6.34 | 6.30 | 6.33 | 6.33 | 27,152 |
Dec 8, 2023 | 6.29 | 6.31 | 6.28 | 6.28 | 6.28 | 58,709 |
Dec 7, 2023 | 6.29 | 6.30 | 6.29 | 6.29 | 6.29 | 6,579 |
Dec 6, 2023 | 6.32 | 6.32 | 6.30 | 6.31 | 6.31 | 61,534 |
Dec 5, 2023 | 6.31 | 6.31 | 6.29 | 6.30 | 6.30 | 64,431 |
Dec 4, 2023 | 6.29 | 6.32 | 6.27 | 6.30 | 6.30 | 32,313 |
Dec 1, 2023 | 6.27 | 6.28 | 6.26 | 6.28 | 6.28 | 57,041 |
Nov 30, 2023 | 6.22 | 6.25 | 6.22 | 6.25 | 6.25 | 46,160 |
Nov 29, 2023 | 6.26 | 6.26 | 6.22 | 6.22 | 6.22 | 155,663 |
Nov 28, 2023 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | 26,310 |
Nov 27, 2023 | 6.25 | 6.26 | 6.23 | 6.24 | 6.24 | 32,844 |
Nov 24, 2023 | 6.24 | 6.25 | 6.22 | 6.25 | 6.25 | 106,943 |
Nov 23, 2023 | 6.24 | 6.25 | 6.23 | 6.25 | 6.25 | 32,372 |
Nov 22, 2023 | 6.22 | 6.24 | 6.21 | 6.22 | 6.22 | 100,529 |
Nov 21, 2023 | 6.18 | 6.19 | 6.18 | 6.19 | 6.19 | 42,037 |
Nov 20, 2023 | 6.17 | 6.19 | 6.16 | 6.18 | 6.18 | 33,461 |
Nov 17, 2023 | 6.19 | 6.21 | 6.18 | 6.18 | 6.18 | 55,773 |
Nov 16, 2023 | 6.17 | 6.18 | 6.16 | 6.16 | 6.16 | 40,776 |
Nov 15, 2023 | 6.19 | 6.20 | 6.18 | 6.18 | 6.18 | 88,528 |
Nov 14, 2023 | 6.13 | 6.20 | 6.13 | 6.19 | 6.19 | 78,440 |
Nov 13, 2023 | 6.13 | 6.14 | 6.12 | 6.13 | 6.13 | 276,980 |
Nov 10, 2023 | 6.11 | 6.12 | 6.09 | 6.10 | 6.10 | 63,687 |
Nov 9, 2023 | 6.13 | 6.14 | 6.11 | 6.12 | 6.12 | 60,388 |
Nov 8, 2023 | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | 146,548 |
Nov 7, 2023 | 6.11 | 6.13 | 6.11 | 6.13 | 6.13 | 144,747 |
Nov 6, 2023 | 6.12 | 6.14 | 6.12 | 6.14 | 6.14 | 36,098 |
Nov 3, 2023 | 6.15 | 6.15 | 6.11 | 6.15 | 6.15 | 30,771 |
Nov 2, 2023 | 6.03 | 6.10 | 6.03 | 6.09 | 6.09 | 15,981 |
Nov 1, 2023 | 6.00 | 6.04 | 5.99 | 6.02 | 6.02 | 257,672 |
Oct 31, 2023 | 5.96 | 6.00 | 5.96 | 5.99 | 5.99 | 66,703 |
Oct 30, 2023 | 5.93 | 5.95 | 5.93 | 5.94 | 5.94 | 70,655 |
Oct 27, 2023 | 5.96 | 5.98 | 5.94 | 5.94 | 5.94 | 53,960 |
Oct 26, 2023 | 5.97 | 6.00 | 5.97 | 5.98 | 5.98 | 36,979 |
Oct 25, 2023 | 5.98 | 6.02 | 5.96 | 6.01 | 6.01 | 157,356 |
Oct 24, 2023 | 5.96 | 5.99 | 5.92 | 5.98 | 5.98 | 1,079,486 |
Oct 23, 2023 | 5.96 | 5.97 | 5.95 | 5.97 | 5.97 | 140,321 |
Oct 20, 2023 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 2,940 |
Oct 19, 2023 | 6.05 | 6.07 | 6.04 | 6.04 | 6.04 | 19,924 |
Oct 18, 2023 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | 77,986 |
Oct 17, 2023 | 6.11 | 6.11 | 6.09 | 6.11 | 6.11 | 112,894 |
Oct 16, 2023 | 6.08 | 6.11 | 6.08 | 6.12 | 6.12 | 30,159 |
Oct 13, 2023 | 6.07 | 6.09 | 6.06 | 6.07 | 6.07 | 37,115 |
Oct 12, 2023 | 6.14 | 6.14 | 6.08 | 6.08 | 6.08 | 52,507 |
Oct 11, 2023 | 6.11 | 6.11 | 6.09 | 6.09 | 6.09 | 3,880 |
Oct 10, 2023 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | 51,016 |
Oct 9, 2023 | 6.01 | 6.03 | 5.98 | 6.03 | 6.03 | 27,428 |
Oct 6, 2023 | 5.99 | 6.01 | 5.95 | 6.00 | 6.00 | 47,698 |
Oct 5, 2023 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | 45,042 |
Oct 4, 2023 | 5.96 | 5.97 | 5.94 | 5.96 | 5.96 | 39,184 |
Oct 3, 2023 | 6.00 | 6.01 | 5.96 | 5.96 | 5.96 | 6,989 |
Oct 2, 2023 | 6.06 | 6.07 | 6.00 | 6.01 | 6.01 | 81,650 |
Sep 29, 2023 | 6.08 | 6.09 | 6.08 | 6.08 | 6.08 | 17,096 |
Sep 28, 2023 | 6.07 | 6.09 | 6.06 | 6.07 | 6.07 | 69,568 |
Sep 27, 2023 | 6.11 | 6.12 | 6.08 | 6.08 | 6.08 | 37,836 |
Sep 26, 2023 | 6.13 | 6.15 | 6.11 | 6.11 | 6.11 | 23,199 |
Sep 25, 2023 | 6.16 | 6.16 | 6.14 | 6.15 | 6.15 | 27,752 |
Sep 22, 2023 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | 34,360 |
Sep 21, 2023 | 6.22 | 6.23 | 6.20 | 6.19 | 6.19 | 41,814 |
Sep 20, 2023 | 6.23 | 6.25 | 6.23 | 6.27 | 6.27 | 19,369 |
Sep 19, 2023 | 6.24 | 6.24 | 6.22 | 6.22 | 6.22 | 27,036 |
Sep 18, 2023 | 6.23 | 6.23 | 6.21 | 6.23 | 6.23 | 78,975 |
Sep 15, 2023 | 6.28 | 6.28 | 6.24 | 6.25 | 6.25 | 95,945 |
Sep 14, 2023 | 6.21 | 6.24 | 6.21 | 6.24 | 6.24 | 63,598 |
Sep 13, 2023 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | 71,129 |
Sep 12, 2023 | 6.19 | 6.20 | 6.18 | 6.19 | 6.19 | 48,771 |
Sep 11, 2023 | 6.18 | 6.19 | 6.18 | 6.18 | 6.18 | 196,430 |
Sep 8, 2023 | 6.16 | 6.17 | 6.14 | 6.17 | 6.17 | 31,821 |
Sep 7, 2023 | 6.14 | 6.16 | 6.13 | 6.16 | 6.16 | 33,948 |
Sep 6, 2023 | 6.15 | 6.15 | 6.13 | 6.13 | 6.13 | 69,352 |
Sep 5, 2023 | 6.14 | 6.19 | 6.14 | 6.16 | 6.16 | 99,109 |
Sep 4, 2023 | 6.19 | 6.19 | 6.17 | 6.17 | 6.17 | 86,113 |
Sep 1, 2023 | 6.18 | 6.20 | 6.18 | 6.18 | 6.18 | 183,757 |
Aug 31, 2023 | 6.22 | 6.22 | 6.16 | 6.19 | 6.19 | 3,378,115 |
Aug 30, 2023 | 6.20 | 6.24 | 6.20 | 6.20 | 6.20 | 185,047 |
Aug 29, 2023 | 6.19 | 6.19 | 6.17 | 6.17 | 6.17 | 79,255 |
Aug 25, 2023 | 6.11 | 6.13 | 6.10 | 6.13 | 6.13 | 37,484 |
Aug 24, 2023 | 6.13 | 6.14 | 6.12 | 6.12 | 6.12 | 57,689 |
Aug 23, 2023 | 6.12 | 6.12 | 6.11 | 6.12 | 6.12 | 122,094 |
Aug 22, 2023 | 6.11 | 6.12 | 6.09 | 6.09 | 6.09 | 132,077 |
Aug 21, 2023 | 6.10 | 6.12 | 6.08 | 6.08 | 6.08 | 103,640 |
Aug 18, 2023 | 6.08 | 6.10 | 6.07 | 6.10 | 6.10 | 66,179 |
Aug 17, 2023 | 6.14 | 6.15 | 6.13 | 6.12 | 6.12 | 37,156 |
Aug 16, 2023 | 6.15 | 6.16 | 6.14 | 6.16 | 6.16 | 133,261 |
Aug 15, 2023 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | 52,936 |
Aug 14, 2023 | 6.21 | 6.22 | 6.19 | 6.19 | 6.19 | 86,327 |
Aug 11, 2023 | 6.19 | 6.20 | 6.18 | 6.19 | 6.19 | 80,472 |
Aug 10, 2023 | 6.21 | 6.23 | 6.19 | 6.21 | 6.21 | 102,053 |
Aug 9, 2023 | 6.17 | 6.18 | 6.17 | 6.18 | 6.18 | 44,396 |
Aug 8, 2023 | 6.17 | 6.17 | 6.14 | 6.14 | 6.14 | 85,879 |
Aug 7, 2023 | 6.14 | 6.16 | 6.12 | 6.15 | 6.15 | 70,935 |
Aug 4, 2023 | 6.14 | 6.16 | 6.13 | 6.15 | 6.15 | 34,875 |
Aug 3, 2023 | 6.16 | 6.16 | 6.13 | 6.14 | 6.14 | 104,762 |
Aug 2, 2023 | 6.18 | 6.19 | 6.16 | 6.18 | 6.18 | 29,046 |
Aug 1, 2023 | 6.21 | 6.22 | 6.21 | 6.20 | 6.20 | 5,437 |
Jul 31, 2023 | 6.23 | 6.24 | 6.22 | 6.22 | 6.22 | 81,603 |
Jul 28, 2023 | 6.21 | 6.24 | 6.21 | 6.23 | 6.23 | 73,668 |
Jul 27, 2023 | 6.25 | 6.26 | 6.24 | 6.24 | 6.24 | 49,507 |
Jul 26, 2023 | 6.24 | 6.24 | 6.23 | 6.24 | 6.24 | 100,989 |
Jul 25, 2023 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 65,244 |
Jul 24, 2023 | 6.24 | 6.25 | 6.24 | 6.24 | 6.24 | 85,514 |
Jul 21, 2023 | 6.22 | 6.24 | 6.22 | 6.25 | 6.25 | 18,059 |
Jul 20, 2023 | 6.18 | 6.21 | 6.18 | 6.20 | 6.20 | 87,121 |
Jul 19, 2023 | 6.15 | 6.18 | 6.15 | 6.16 | 6.16 | 50,353 |
Jul 18, 2023 | 6.12 | 6.16 | 6.12 | 6.16 | 6.16 | 22,551 |
Jul 17, 2023 | 6.12 | 6.14 | 6.12 | 6.13 | 6.13 | 83,679 |
Jul 14, 2023 | 6.12 | 6.13 | 6.12 | 6.13 | 6.13 | 151,099 |
Jul 13, 2023 | 6.13 | 6.14 | 6.13 | 6.12 | 6.12 | 29,729 |
Jul 12, 2023 | 6.11 | 6.13 | 6.10 | 6.12 | 6.12 | 37,340 |
Jul 11, 2023 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | 55,615 |
Jul 10, 2023 | 6.07 | 6.10 | 6.06 | 6.08 | 6.08 | 76,992 |
Jul 7, 2023 | 6.09 | 6.10 | 6.08 | 6.08 | 6.08 | 34,689 |
Jul 6, 2023 | 6.13 | 6.15 | 6.10 | 6.10 | 6.10 | 85,676 |
Jul 5, 2023 | 6.15 | 6.16 | 6.14 | 6.16 | 6.16 | 129,585 |
Jul 4, 2023 | 6.17 | 6.18 | 6.17 | 6.17 | 6.17 | 44,653 |
Jul 3, 2023 | 6.18 | 6.18 | 6.15 | 6.17 | 6.17 | 49,964 |
Jun 30, 2023 | 6.14 | 6.17 | 6.13 | 6.16 | 6.16 | 27,641 |
Jun 29, 2023 | 6.10 | 6.11 | 6.09 | 6.12 | 6.12 | 76,642 |
Jun 28, 2023 | 6.14 | 6.14 | 6.10 | 6.11 | 6.11 | 51,551 |
Jun 27, 2023 | 6.09 | 6.10 | 6.09 | 6.10 | 6.10 | 68,686 |
Jun 26, 2023 | 6.11 | 6.11 | 6.07 | 6.07 | 6.07 | 126,409 |
Jun 23, 2023 | 6.10 | 6.11 | 6.09 | 6.10 | 6.10 | 57,855 |
Jun 22, 2023 | 6.11 | 6.14 | 6.09 | 6.11 | 6.11 | 54,061 |
Jun 21, 2023 | 6.12 | 6.12 | 6.10 | 6.12 | 6.12 | 141,571 |
Jun 20, 2023 | 6.13 | 6.15 | 6.11 | 6.11 | 6.11 | 71,622 |
Jun 19, 2023 | 6.14 | 6.16 | 6.14 | 6.14 | 6.14 | 649,012 |
Jun 16, 2023 | 6.14 | 6.19 | 6.14 | 6.17 | 6.17 | 1,708,229 |
Jun 15, 2023 | 6.09 | 6.12 | 6.08 | 6.12 | 6.12 | 85,717 |
Jun 14, 2023 | 6.09 | 6.11 | 6.09 | 6.10 | 6.10 | 35,434 |
Jun 13, 2023 | 6.08 | 6.09 | 6.08 | 6.09 | 6.09 | 43,752 |
Jun 12, 2023 | 6.07 | 6.09 | 6.05 | 6.06 | 6.06 | 101,860 |
Jun 9, 2023 | 6.05 | 6.07 | 6.05 | 6.06 | 6.06 | 30,373 |
Jun 8, 2023 | 6.03 | 6.04 | 6.03 | 6.04 | 6.04 | 84,759 |
Jun 7, 2023 | 6.05 | 6.05 | 6.02 | 6.03 | 6.03 | 115,224 |
Jun 6, 2023 | 6.06 | 6.07 | 6.05 | 6.05 | 6.05 | 66,602 |
Jun 5, 2023 | 6.07 | 6.11 | 6.07 | 6.08 | 6.08 | 196,827 |
Jun 2, 2023 | 6.04 | 6.07 | 6.03 | 6.06 | 6.06 | 69,450 |
Jun 1, 2023 | 6.02 | 6.03 | 5.99 | 6.00 | 6.00 | 63,390 |
May 31, 2023 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 397,882 |
May 30, 2023 | 6.05 | 6.05 | 6.01 | 6.00 | 6.00 | 113,510 |
May 26, 2023 | 6.02 | 6.06 | 6.02 | 6.04 | 6.04 | 111,480 |
May 25, 2023 | 6.06 | 6.07 | 6.02 | 6.02 | 6.02 | 95,541 |
May 24, 2023 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | 111,728 |
May 23, 2023 | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | 33,970 |
May 22, 2023 | 6.18 | 6.18 | 6.15 | 6.16 | 6.16 | 71,110 |
May 19, 2023 | 6.16 | 6.20 | 6.16 | 6.18 | 6.18 | 40,316 |
May 18, 2023 | 6.16 | 6.20 | 6.14 | 6.14 | 6.14 | 1,386,389 |
May 17, 2023 | 6.18 | 6.18 | 6.13 | 6.13 | 6.13 | 53,793 |
May 16, 2023 | 6.19 | 6.21 | 6.16 | 6.16 | 6.16 | 75,087 |
May 15, 2023 | 6.21 | 6.23 | 6.19 | 6.20 | 6.20 | 202,363 |
May 12, 2023 | 6.20 | 6.21 | 6.18 | 6.18 | 6.18 | 46,945 |
May 11, 2023 | 6.20 | 6.21 | 6.15 | 6.16 | 6.16 | 37,801 |
May 10, 2023 | 6.18 | 6.20 | 6.16 | 6.17 | 6.17 | 182,716 |
May 9, 2023 | 6.22 | 6.22 | 6.17 | 6.19 | 6.19 | 608,295 |
May 5, 2023 | 6.15 | 6.19 | 6.15 | 6.17 | 6.17 | 444,966 |
May 4, 2023 | 6.20 | 6.20 | 6.09 | 6.13 | 6.13 | 567,422 |
May 3, 2023 | 6.20 | 6.20 | 6.17 | 6.19 | 6.19 | 674,115 |
May 2, 2023 | 6.23 | 6.23 | 6.15 | 6.15 | 6.15 | 171,890 |
Apr 28, 2023 | 6.16 | 6.20 | 6.16 | 6.19 | 6.19 | 86,615 |
Apr 27, 2023 | 6.13 | 6.16 | 6.12 | 6.14 | 6.14 | 7,943,937 |
Apr 26, 2023 | 6.17 | 6.17 | 6.10 | 6.13 | 6.13 | 67,828 |
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%