LSE - Delayed Quote GBP
iShares Nasdaq US Biotechnology UCITS ETF USD (Acc) (BTEK.L)
4.3215
-0.0035
(-0.08%)
At close: May 9 at 3:55:12 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 |
---|---|---|---|---|---|---|
May 9, 2025 | 4.3780 | 4.4050 | 4.3445 | 4.3215 | 4.3215 | 9,089 |
May 8, 2025 | 4.3660 | 4.3761 | 4.2455 | 4.3250 | 4.3250 | 106,196 |
May 7, 2025 | 4.3300 | 4.3685 | 4.3114 | 4.3305 | 4.3305 | 17,326 |
May 6, 2025 | 4.5150 | 4.6254 | 4.4544 | 4.4670 | 4.4670 | 5,539 |
May 2, 2025 | 4.6350 | 4.6780 | 4.6127 | 4.6490 | 4.6490 | 27,778 |
May 1, 2025 | 4.6470 | 4.6610 | 4.6100 | 4.6280 | 4.6280 | 2,260 |
Apr 30, 2025 | 4.5570 | 4.5890 | 4.5361 | 4.5880 | 4.5880 | 29,218 |
Apr 29, 2025 | 4.4650 | 4.5460 | 4.4650 | 4.5435 | 4.5435 | 154,588 |
Apr 28, 2025 | 4.5450 | 4.5594 | 4.4930 | 4.5165 | 4.5165 | 27,138 |
Apr 25, 2025 | 4.5220 | 4.5631 | 4.4947 | 4.5375 | 4.5375 | 39,858 |
Apr 24, 2025 | 4.5290 | 4.5290 | 4.4776 | 4.5315 | 4.5315 | 12,980 |
Apr 23, 2025 | 4.4930 | 4.5810 | 4.4720 | 4.5090 | 4.5090 | 36,292 |
Apr 22, 2025 | 4.3110 | 4.3635 | 4.3010 | 4.3550 | 4.3550 | 23,747 |
Apr 17, 2025 | 4.3200 | 4.3566 | 4.3127 | 4.3130 | 4.3130 | 21,649 |
Apr 16, 2025 | 4.3590 | 4.3900 | 4.3140 | 4.3725 | 4.3725 | 5,538 |
Apr 15, 2025 | 4.4240 | 4.4484 | 4.3987 | 4.3885 | 4.3885 | 35,658 |
Apr 14, 2025 | 4.3370 | 4.4016 | 4.3229 | 4.3970 | 4.3970 | 46,583 |
Apr 11, 2025 | 4.2200 | 4.2600 | 4.1937 | 4.2310 | 4.2310 | 7,027 |
Apr 10, 2025 | 4.2800 | 4.4446 | 4.1800 | 4.1840 | 4.1840 | 36,801 |
Apr 9, 2025 | 4.1270 | 4.2423 | 4.0750 | 4.0990 | 4.0990 | 21,860 |
Apr 8, 2025 | 4.4470 | 4.4900 | 4.4140 | 4.3845 | 4.3845 | 15,767 |
Apr 7, 2025 | 4.2450 | 4.4586 | 4.1940 | 4.3310 | 4.3310 | 35,158 |
Apr 4, 2025 | 4.5870 | 4.5910 | 4.4631 | 4.4885 | 4.4885 | 6,354 |
Apr 3, 2025 | 4.5610 | 4.6044 | 4.5405 | 4.5830 | 4.5830 | 12,890 |
Apr 2, 2025 | 4.6350 | 4.6930 | 4.6062 | 4.7095 | 4.7095 | 89,504 |
Apr 1, 2025 | 4.7740 | 4.7894 | 4.7095 | 4.7620 | 4.7620 | 150,456 |
Mar 31, 2025 | 4.8100 | 4.8210 | 4.6611 | 4.7555 | 4.7555 | 535,629 |
Mar 28, 2025 | 4.8720 | 4.9122 | 4.8464 | 4.8680 | 4.8680 | 17,536 |
Mar 27, 2025 | 4.8920 | 4.9190 | 4.7900 | 4.9065 | 4.9065 | 103,477 |
Mar 26, 2025 | 4.9680 | 4.9940 | 4.8970 | 4.9030 | 4.9030 | 16,329 |
Mar 25, 2025 | 5.0600 | 5.0600 | 4.9710 | 4.9705 | 4.9705 | 7,969 |
Mar 24, 2025 | 5.0325 | 5.0631 | 5.0123 | 5.0475 | 5.0475 | 9,483 |
Mar 21, 2025 | 4.9640 | 5.0009 | 4.9498 | 5.0138 | 5.0138 | 28,677 |
Mar 20, 2025 | 5.0025 | 5.0228 | 4.9600 | 4.9640 | 4.9640 | 16,037 |
Mar 19, 2025 | 4.9570 | 4.9700 | 4.9420 | 4.9610 | 4.9610 | 48,925 |
Mar 18, 2025 | 5.0350 | 5.0383 | 4.9886 | 4.9980 | 4.9980 | 52,997 |
Mar 17, 2025 | 4.9830 | 4.9860 | 4.9465 | 5.0037 | 5.0037 | 138,715 |
Mar 14, 2025 | 4.9960 | 5.0244 | 4.9790 | 4.9970 | 4.9970 | 62,013 |
Mar 13, 2025 | 4.9910 | 5.0300 | 4.9580 | 4.9790 | 4.9790 | 15,559 |
Mar 12, 2025 | 5.0075 | 5.0100 | 4.9570 | 4.9930 | 4.9930 | 39,112 |
Mar 11, 2025 | 5.0600 | 5.0650 | 4.9290 | 4.9350 | 4.9350 | 10,628 |
Mar 10, 2025 | 5.0275 | 5.1000 | 5.0250 | 5.1000 | 5.1000 | 36,639 |
Mar 7, 2025 | 5.0550 | 5.0775 | 5.0419 | 5.0550 | 5.0550 | 29,093 |
Mar 6, 2025 | 5.0425 | 5.0875 | 5.0329 | 5.0837 | 5.0837 | 18,741 |
Mar 5, 2025 | 5.0725 | 5.0794 | 5.0300 | 5.0400 | 5.0400 | 80,931 |
Mar 4, 2025 | 5.0525 | 5.0778 | 5.0300 | 5.0375 | 5.0375 | 197,701 |
Mar 3, 2025 | 5.2225 | 5.2350 | 5.1200 | 5.1225 | 5.1225 | 148,632 |
Feb 28, 2025 | 5.1375 | 5.1625 | 5.0411 | 5.1550 | 5.1550 | 210,600 |
Feb 27, 2025 | 5.1900 | 5.2236 | 5.1233 | 5.2125 | 5.2125 | 217,411 |
Feb 26, 2025 | 5.2250 | 5.2365 | 5.2019 | 5.2100 | 5.2100 | 12,482 |
Feb 25, 2025 | 5.2625 | 5.2625 | 5.1800 | 5.1800 | 5.1800 | 51,292 |
Feb 24, 2025 | 5.2925 | 5.3100 | 5.2550 | 5.2750 | 5.2750 | 219,988 |
Feb 21, 2025 | 5.2950 | 5.3069 | 5.2775 | 5.3025 | 5.3025 | 57,150 |
Feb 20, 2025 | 5.2725 | 5.2775 | 5.2575 | 5.2838 | 5.2838 | 84,845 |
Feb 19, 2025 | 5.2300 | 5.2675 | 5.2216 | 5.2800 | 5.2800 | 19,236 |
Feb 18, 2025 | 5.2325 | 5.2768 | 5.2050 | 5.2275 | 5.2275 | 142,548 |
Feb 17, 2025 | 5.2374 | 5.2374 | 5.2050 | 5.2200 | 5.2200 | 10,347 |
Feb 14, 2025 | 5.2375 | 5.2544 | 5.2050 | 5.2150 | 5.2150 | 39,683 |
Feb 13, 2025 | 5.2025 | 5.2166 | 5.1825 | 5.2050 | 5.2050 | 154,355 |
Feb 12, 2025 | 5.1375 | 5.1817 | 5.0950 | 5.1563 | 5.1563 | 5,420 |
Feb 11, 2025 | 5.2050 | 5.2271 | 5.1375 | 5.1550 | 5.1550 | 44,487 |
Feb 10, 2025 | 5.2650 | 5.2904 | 5.2375 | 5.2400 | 5.2400 | 237,914 |
Feb 7, 2025 | 5.3425 | 5.3543 | 5.2875 | 5.2800 | 5.2800 | 117,596 |
Feb 6, 2025 | 5.4725 | 5.4725 | 5.4037 | 5.4012 | 5.4012 | 350,504 |
Feb 5, 2025 | 5.3550 | 5.3790 | 5.2453 | 5.3825 | 5.3825 | 158,637 |
Feb 4, 2025 | 5.2725 | 5.3075 | 5.2375 | 5.2625 | 5.2625 | 217,508 |
Feb 3, 2025 | 5.2625 | 5.2875 | 5.2412 | 5.2700 | 5.2700 | 153,043 |
Jan 31, 2025 | 5.3275 | 5.3650 | 5.3275 | 5.3525 | 5.3525 | 62,098 |
Jan 30, 2025 | 5.2950 | 5.3100 | 5.2525 | 5.2987 | 5.2987 | 119,076 |
Jan 29, 2025 | 5.2850 | 5.3025 | 5.2529 | 5.2900 | 5.2900 | 83,277 |
Jan 28, 2025 | 5.2725 | 5.3006 | 5.2392 | 5.2800 | 5.2800 | 118,019 |
Jan 27, 2025 | 5.2025 | 5.3015 | 5.1600 | 5.2800 | 5.2800 | 28,277 |
Jan 24, 2025 | 5.2950 | 5.2950 | 5.2150 | 5.2375 | 5.2375 | 158,892 |
Jan 23, 2025 | 5.2250 | 5.2439 | 5.1825 | 5.2362 | 5.2362 | 49,734 |
Jan 22, 2025 | 5.2000 | 5.2489 | 5.2000 | 5.2300 | 5.2300 | 88,375 |
Jan 21, 2025 | 5.1375 | 5.1925 | 5.1337 | 5.1800 | 5.1800 | 36,715 |
Jan 20, 2025 | 5.1375 | 5.1550 | 5.1033 | 5.1225 | 5.1225 | 60,550 |
Jan 17, 2025 | 5.1725 | 5.1950 | 5.1343 | 5.1450 | 5.1450 | 136,943 |
Jan 16, 2025 | 5.1450 | 5.1578 | 5.1075 | 5.1262 | 5.1262 | 169,966 |
Jan 15, 2025 | 5.0925 | 5.1317 | 5.0330 | 5.1112 | 5.1112 | 51,343 |
Jan 14, 2025 | 5.1754 | 5.1825 | 5.1285 | 5.1175 | 5.1175 | 3,512 |
Jan 13, 2025 | 5.0875 | 5.1250 | 5.0514 | 5.0975 | 5.0975 | 53,118 |
Jan 10, 2025 | 5.1525 | 5.1772 | 5.0860 | 5.0950 | 5.0950 | 34,515 |
Jan 9, 2025 | 5.1700 | 5.1838 | 5.1587 | 5.1575 | 5.1575 | 12,723 |
Jan 8, 2025 | 5.1400 | 5.1611 | 5.1400 | 5.1512 | 5.1512 | 72,690 |
Jan 7, 2025 | 5.0975 | 5.1357 | 5.0300 | 5.1175 | 5.1175 | 60,524 |
Jan 6, 2025 | 5.1050 | 5.1075 | 5.0600 | 5.0887 | 5.0887 | 221,187 |
Jan 3, 2025 | 5.1125 | 5.1150 | 5.0875 | 5.1050 | 5.1050 | 52,929 |
Jan 2, 2025 | 5.0600 | 5.1225 | 4.5168 | 5.1225 | 5.1225 | 74,798 |
Dec 31, 2024 | 4.9686 | 4.9890 | 4.9523 | 4.9855 | 4.9855 | 11,829 |
Dec 30, 2024 | 4.9780 | 5.0325 | 4.9486 | 4.9780 | 4.9780 | 10,667 |
Dec 27, 2024 | 5.0650 | 5.0925 | 5.0350 | 5.0200 | 5.0200 | 54,339 |
Dec 24, 2024 | 5.0618 | 5.0693 | 5.0381 | 5.0437 | 5.0437 | 1,839 |
Dec 23, 2024 | 5.0000 | 5.0200 | 4.9930 | 5.0100 | 5.0100 | 102,371 |
Dec 20, 2024 | 4.9630 | 5.0075 | 4.9340 | 5.0075 | 5.0075 | 98,856 |
Dec 19, 2024 | 4.9480 | 4.9889 | 4.8920 | 4.9425 | 4.9425 | 422,406 |
Dec 18, 2024 | 5.1350 | 5.1676 | 5.1100 | 5.1225 | 5.1225 | 269,939 |
Dec 17, 2024 | 5.1475 | 5.1525 | 5.0962 | 5.1275 | 5.1275 | 124,672 |
Dec 16, 2024 | 5.1125 | 5.1575 | 5.0939 | 5.1450 | 5.1450 | 152,767 |
Dec 13, 2024 | 5.1375 | 5.1584 | 5.1000 | 5.1050 | 5.1050 | 194,795 |
Dec 12, 2024 | 5.2000 | 5.2003 | 5.1675 | 5.1900 | 5.1900 | 72,549 |
Dec 11, 2024 | 5.2300 | 5.2400 | 5.1827 | 5.1875 | 5.1875 | 64,457 |
Dec 10, 2024 | 5.2600 | 5.2850 | 5.2277 | 5.2375 | 5.2375 | 17,530 |
Dec 9, 2024 | 5.2650 | 5.2983 | 5.2567 | 5.2512 | 5.2512 | 9,398 |
Dec 6, 2024 | 5.2000 | 5.2935 | 5.2000 | 5.2650 | 5.2650 | 125,078 |
Dec 5, 2024 | 5.2250 | 5.2532 | 5.2175 | 5.2350 | 5.2350 | 133,695 |
Dec 4, 2024 | 5.2525 | 5.2649 | 5.2150 | 5.2625 | 5.2625 | 54,917 |
Dec 3, 2024 | 5.3300 | 5.3428 | 5.2775 | 5.3038 | 5.3038 | 191,748 |
Dec 2, 2024 | 5.3075 | 5.3387 | 5.3029 | 5.3075 | 5.3075 | 39,187 |
Nov 29, 2024 | 5.3350 | 5.3625 | 5.3011 | 5.3038 | 5.3038 | 117,381 |
Nov 28, 2024 | 5.3500 | 5.3625 | 5.3227 | 5.3500 | 5.3500 | 9,360 |
Nov 27, 2024 | 5.2900 | 5.3200 | 5.2900 | 5.2950 | 5.2950 | 117,507 |
Nov 26, 2024 | 5.2825 | 5.3092 | 5.2261 | 5.2600 | 5.2600 | 121,071 |
Nov 25, 2024 | 5.2352 | 5.3444 | 5.2352 | 5.3387 | 5.3387 | 15,973 |
Nov 22, 2024 | 5.2000 | 5.2425 | 5.1449 | 5.2600 | 5.2600 | 27,253 |
Nov 21, 2024 | 5.0825 | 5.1217 | 5.0550 | 5.1150 | 5.1150 | 183,901 |
Nov 20, 2024 | 5.0300 | 5.0800 | 5.0275 | 5.0662 | 5.0662 | 548,178 |
Nov 19, 2024 | 5.0000 | 5.0351 | 4.9790 | 5.0313 | 5.0313 | 387,218 |
Nov 18, 2024 | 5.0700 | 5.0751 | 5.0025 | 5.0375 | 5.0375 | 143,916 |
Nov 15, 2024 | 5.2400 | 5.2718 | 5.0658 | 5.0988 | 5.0988 | 176,323 |
Nov 14, 2024 | 5.3500 | 5.4400 | 5.3225 | 5.3500 | 5.3500 | 103,127 |
Nov 13, 2024 | 5.4600 | 5.4600 | 5.4086 | 5.4325 | 5.4325 | 19,402 |
Nov 12, 2024 | 5.5025 | 5.5353 | 5.4725 | 5.4763 | 5.4763 | 33,868 |
Nov 11, 2024 | 5.5500 | 5.5675 | 5.5125 | 5.5650 | 5.5650 | 132,128 |
Nov 8, 2024 | 5.4500 | 5.4850 | 5.4350 | 5.4850 | 5.4850 | 7,252 |
Nov 7, 2024 | 5.4325 | 5.4325 | 5.3936 | 5.4225 | 5.4225 | 29,949 |
Nov 6, 2024 | 5.4850 | 5.5218 | 5.3725 | 5.3800 | 5.3800 | 141,238 |
Nov 5, 2024 | 5.2125 | 5.2850 | 5.2125 | 5.2575 | 5.2575 | 46,558 |
Nov 4, 2024 | 5.2625 | 5.2950 | 5.2500 | 5.2950 | 5.2950 | 4,546 |
Nov 1, 2024 | 5.2400 | 5.2500 | 5.2198 | 5.2537 | 5.2537 | 2,612 |
Oct 31, 2024 | 5.2200 | 5.2750 | 5.2050 | 5.2500 | 5.2500 | 8,082 |
Oct 30, 2024 | 5.2550 | 5.3100 | 5.2550 | 5.2825 | 5.2825 | 12,481 |
Oct 29, 2024 | 5.3019 | 5.3200 | 5.2721 | 5.2650 | 5.2650 | 4,295 |
Oct 28, 2024 | 5.2850 | 5.3308 | 5.2740 | 5.3137 | 5.3137 | 6,183 |
Oct 25, 2024 | 5.2675 | 5.2956 | 5.2625 | 5.2863 | 5.2863 | 6,888 |
Oct 24, 2024 | 5.2950 | 5.3025 | 5.2589 | 5.2712 | 5.2712 | 2,980 |
Oct 23, 2024 | 5.3048 | 5.3314 | 5.2657 | 5.2625 | 5.2625 | 18,312 |
Oct 22, 2024 | 5.2737 | 5.3150 | 5.2737 | 5.3050 | 5.3050 | 10,460 |
Oct 21, 2024 | 5.3800 | 5.3875 | 5.3300 | 5.3025 | 5.3025 | 19,301 |
Oct 18, 2024 | 5.3825 | 5.3925 | 5.3350 | 5.3587 | 5.3587 | 8,479 |
Oct 17, 2024 | 5.4100 | 5.4349 | 5.3833 | 5.3975 | 5.3975 | 1,958 |
Oct 16, 2024 | 5.3525 | 5.4000 | 5.3525 | 5.4025 | 5.4025 | 7,580 |
Oct 15, 2024 | 5.3095 | 5.3175 | 5.2969 | 5.3212 | 5.3212 | 3,817 |
Oct 14, 2024 | 5.2850 | 5.3150 | 5.2812 | 5.3050 | 5.3050 | 4,044 |
Oct 11, 2024 | 5.2100 | 5.2575 | 5.1886 | 5.2575 | 5.2575 | 4,347 |
Oct 10, 2024 | 5.1750 | 5.2105 | 5.1687 | 5.1937 | 5.1937 | 4,846 |
Oct 9, 2024 | 5.1750 | 5.2000 | 5.1727 | 5.1887 | 5.1887 | 1,546 |
Oct 8, 2024 | 5.1575 | 5.1900 | 5.1388 | 5.1825 | 5.1825 | 5,880 |
Oct 7, 2024 | 5.2100 | 5.2188 | 5.1883 | 5.1825 | 5.1825 | 4,317 |
Oct 4, 2024 | 5.1639 | 5.2075 | 5.1639 | 5.1850 | 5.1850 | 3,077 |
Oct 3, 2024 | 5.1963 | 5.2425 | 5.1963 | 5.2025 | 5.2025 | 14,464 |
Oct 2, 2024 | 5.1825 | 5.1901 | 5.1462 | 5.1825 | 5.1825 | 9,175 |
Oct 1, 2024 | 5.1450 | 5.2025 | 5.1425 | 5.1475 | 5.1475 | 10,918 |
Sep 30, 2024 | 5.1325 | 5.1840 | 5.1290 | 5.1737 | 5.1737 | 25,354 |
Sep 27, 2024 | 5.1154 | 5.1689 | 5.1154 | 5.1750 | 5.1750 | 1,350 |
Sep 26, 2024 | 5.1350 | 5.1625 | 5.1100 | 5.1200 | 5.1200 | 26,166 |
Sep 25, 2024 | 5.1250 | 5.1722 | 5.1200 | 5.1375 | 5.1375 | 8,612 |
Sep 24, 2024 | 5.1959 | 5.2200 | 5.1225 | 5.1487 | 5.1487 | 3,747 |
Sep 23, 2024 | 5.2925 | 5.3423 | 5.2405 | 5.2362 | 5.2362 | 38,745 |
Sep 20, 2024 | 5.3675 | 5.3700 | 5.3133 | 5.3250 | 5.3250 | 3,790 |
Sep 19, 2024 | 5.3897 | 5.4113 | 5.3811 | 5.4100 | 5.4100 | 3,064 |
Sep 18, 2024 | 5.3600 | 5.3867 | 5.3400 | 5.3550 | 5.3550 | 26,975 |
Sep 17, 2024 | 5.3713 | 5.4148 | 5.3600 | 5.4138 | 5.4138 | 4,208 |
Sep 16, 2024 | 5.3975 | 5.4198 | 5.3706 | 5.3762 | 5.3762 | 13,768 |
Sep 13, 2024 | 5.3300 | 5.3775 | 5.3175 | 5.3775 | 5.3775 | 17,511 |
Sep 12, 2024 | 5.3175 | 5.3576 | 5.2689 | 5.3162 | 5.3162 | 582,773 |
Sep 11, 2024 | 5.2925 | 5.3195 | 5.2593 | 5.2937 | 5.2937 | 29,262 |
Sep 10, 2024 | 5.2679 | 5.2855 | 5.2676 | 5.2962 | 5.2962 | 11,966 |
Sep 9, 2024 | 5.2148 | 5.3125 | 5.1934 | 5.3000 | 5.3000 | 11,023 |
Sep 6, 2024 | 5.2430 | 5.2578 | 5.1800 | 5.1775 | 5.1775 | 4,146 |
Sep 5, 2024 | 5.2694 | 5.2900 | 5.2308 | 5.2213 | 5.2213 | 670 |
Sep 4, 2024 | 5.2750 | 5.3000 | 5.2425 | 5.2975 | 5.2975 | 48,604 |
Sep 3, 2024 | 5.3800 | 5.4225 | 5.3620 | 5.3575 | 5.3575 | 4,194 |
Sep 2, 2024 | 5.3693 | 5.4000 | 5.3656 | 5.3837 | 5.3837 | 4,931 |
Aug 30, 2024 | 5.4100 | 5.4100 | 5.3550 | 5.3488 | 5.3488 | 25,102 |
Aug 29, 2024 | 5.3725 | 5.4270 | 5.3487 | 5.4237 | 5.4237 | 9,275 |
Aug 28, 2024 | 5.3433 | 5.3800 | 5.3122 | 5.3513 | 5.3513 | 1,209 |
Aug 27, 2024 | 5.3650 | 5.3800 | 5.3150 | 5.3113 | 5.3113 | 16,189 |
Aug 23, 2024 | 5.3611 | 5.3900 | 5.3300 | 5.3625 | 5.3625 | 5,881 |
Aug 22, 2024 | 5.3850 | 5.4185 | 5.3656 | 5.3750 | 5.3750 | 9,980 |
Aug 21, 2024 | 5.4000 | 5.4336 | 5.3900 | 5.4113 | 5.4113 | 5,096 |
Aug 20, 2024 | 5.4218 | 5.4425 | 5.3735 | 5.3863 | 5.3863 | 3,116 |
Aug 19, 2024 | 5.3200 | 5.3817 | 5.2892 | 5.3787 | 5.3787 | 125,831 |
Aug 16, 2024 | 5.3425 | 5.3700 | 5.3100 | 5.3175 | 5.3175 | 10,887 |
Aug 15, 2024 | 5.2734 | 5.3439 | 5.2661 | 5.3550 | 5.3550 | 6,703 |
Aug 14, 2024 | 5.3100 | 5.3214 | 5.2765 | 5.2863 | 5.2863 | 1,663 |
Aug 13, 2024 | 5.2659 | 5.2975 | 5.2600 | 5.2925 | 5.2925 | 1,311 |
Aug 12, 2024 | 5.2975 | 5.3003 | 5.2435 | 5.2613 | 5.2613 | 5,241 |
Aug 9, 2024 | 5.2875 | 5.3340 | 5.2825 | 5.2875 | 5.2875 | 21,514 |
Aug 8, 2024 | 5.2425 | 5.2584 | 5.1550 | 5.2587 | 5.2587 | 5,713 |
Aug 7, 2024 | 5.2975 | 5.3100 | 5.2597 | 5.2562 | 5.2562 | 18,612 |
Aug 6, 2024 | 5.2675 | 5.2961 | 5.2485 | 5.2737 | 5.2737 | 4,676 |
Aug 5, 2024 | 5.1896 | 5.3386 | 5.0353 | 5.1962 | 5.1962 | 17,507 |
Aug 2, 2024 | 5.4425 | 5.4652 | 5.2781 | 5.2863 | 5.2863 | 24,241 |
Aug 1, 2024 | 5.4625 | 5.4912 | 5.4360 | 5.4637 | 5.4637 | 19,585 |
Jul 31, 2024 | 5.4550 | 5.5275 | 5.4425 | 5.5075 | 5.5075 | 45,798 |
Jul 30, 2024 | 5.5100 | 5.5550 | 5.5002 | 5.4850 | 5.4850 | 2,044 |
Jul 29, 2024 | 5.5625 | 5.5728 | 5.4878 | 5.4837 | 5.4837 | 5,003 |
Jul 26, 2024 | 5.5275 | 5.5686 | 5.5003 | 5.5262 | 5.5262 | 11,010 |
Jul 25, 2024 | 5.4533 | 5.5359 | 5.4225 | 5.5125 | 5.5125 | 4,403 |
Jul 24, 2024 | 5.4187 | 5.4187 | 5.3700 | 5.3987 | 5.3987 | 980 |
Jul 23, 2024 | 5.4000 | 5.4325 | 5.3962 | 5.4187 | 5.4187 | 6,190 |
Jul 22, 2024 | 5.3975 | 5.4075 | 5.3434 | 5.3775 | 5.3775 | 29,689 |
Jul 19, 2024 | 5.3357 | 5.3602 | 5.3316 | 5.3425 | 5.3425 | 2,931 |
Jul 18, 2024 | 5.4550 | 5.4825 | 5.3975 | 5.4025 | 5.4025 | 2,905 |
Jul 17, 2024 | 5.4317 | 5.4725 | 5.3871 | 5.3812 | 5.3812 | 4,388 |
Jul 16, 2024 | 5.4100 | 5.4900 | 5.3960 | 5.4675 | 5.4675 | 12,317 |
Jul 15, 2024 | 5.3950 | 5.4325 | 5.3625 | 5.3812 | 5.3812 | 25,262 |
Jul 12, 2024 | 5.3775 | 5.4059 | 5.3525 | 5.3775 | 5.3775 | 24,938 |
Jul 11, 2024 | 5.3400 | 5.3550 | 5.2440 | 5.3550 | 5.3550 | 10,138 |
Jul 10, 2024 | 5.2200 | 5.2392 | 5.1950 | 5.2175 | 5.2175 | 26,769 |
Jul 9, 2024 | 5.1450 | 5.1850 | 5.1300 | 5.1762 | 5.1762 | 6,791 |
Jul 8, 2024 | 5.0975 | 5.1425 | 5.0975 | 5.1325 | 5.1325 | 6,576 |
Jul 5, 2024 | 5.0600 | 5.0700 | 5.0450 | 5.0700 | 5.0700 | 4,462 |
Jul 4, 2024 | 5.0649 | 5.0800 | 5.0550 | 5.0637 | 5.0637 | 6,530 |
Jul 3, 2024 | 5.1325 | 5.1500 | 5.0625 | 5.0625 | 5.0625 | 5,974 |
Jul 2, 2024 | 5.2075 | 5.2138 | 5.1400 | 5.1600 | 5.1600 | 9,772 |
Jul 1, 2024 | 5.2075 | 5.2675 | 5.1900 | 5.2275 | 5.2275 | 8,210 |
Jun 28, 2024 | 5.2400 | 5.2589 | 5.2050 | 5.2050 | 5.2050 | 16,725 |
Jun 27, 2024 | 5.2250 | 5.2300 | 5.2075 | 5.2250 | 5.2250 | 6,631 |
Jun 26, 2024 | 5.3035 | 5.3035 | 5.2325 | 5.2475 | 5.2475 | 2,598 |
Jun 25, 2024 | 5.2770 | 5.3225 | 5.2770 | 5.3200 | 5.3200 | 6,153 |
Jun 24, 2024 | 5.1975 | 5.3025 | 5.1851 | 5.3025 | 5.3025 | 223,034 |
Jun 21, 2024 | 5.1775 | 5.2020 | 5.1775 | 5.1838 | 5.1838 | 259 |
Jun 20, 2024 | 5.0512 | 5.0750 | 5.0512 | 5.0925 | 5.0925 | 568 |
Jun 19, 2024 | 5.0434 | 5.0450 | 5.0189 | 5.0300 | 5.0300 | 3,236 |
Jun 18, 2024 | 5.1100 | 5.1100 | 5.0633 | 5.0775 | 5.0775 | 108,570 |
Jun 17, 2024 | 5.1727 | 5.1727 | 5.0975 | 5.1062 | 5.1062 | 9,645 |
Jun 14, 2024 | 5.1375 | 5.1750 | 5.1238 | 5.1475 | 5.1475 | 3,288 |
Jun 13, 2024 | 5.1350 | 5.1550 | 5.1264 | 5.1588 | 5.1588 | 5,019 |
Jun 12, 2024 | 5.1625 | 5.1747 | 5.1125 | 5.1375 | 5.1375 | 10,606 |
Jun 11, 2024 | 5.1465 | 5.1465 | 5.1022 | 5.1025 | 5.1025 | 3,511 |
Jun 10, 2024 | 5.1100 | 5.1300 | 5.0808 | 5.0988 | 5.0988 | 6,150 |
Jun 7, 2024 | 5.1424 | 5.1497 | 5.1125 | 5.1438 | 5.1438 | 10,093 |
Jun 6, 2024 | 5.1400 | 5.1678 | 5.1318 | 5.1425 | 5.1425 | 13,667 |
Jun 5, 2024 | 5.0645 | 5.1292 | 5.0519 | 5.1325 | 5.1325 | 6,357 |
Jun 4, 2024 | 5.0600 | 5.0894 | 5.0370 | 5.0450 | 5.0450 | 10,995 |
Jun 3, 2024 | 5.0275 | 5.1100 | 5.0115 | 5.0950 | 5.0950 | 8,875 |
May 31, 2024 | 5.0275 | 5.0321 | 4.9550 | 5.0050 | 5.0050 | 5,079 |
May 30, 2024 | 4.9060 | 4.9370 | 4.9010 | 4.9200 | 4.9200 | 9,271 |
May 29, 2024 | 4.9263 | 4.9301 | 4.8750 | 4.9025 | 4.9025 | 1,897 |
May 28, 2024 | 5.0250 | 5.0438 | 4.9520 | 4.9520 | 4.9520 | 13,380 |
May 24, 2024 | 5.0300 | 5.0725 | 5.0250 | 5.0437 | 5.0437 | 6,871 |
May 23, 2024 | 5.1300 | 5.1300 | 5.0500 | 5.0725 | 5.0725 | 5,084 |
May 22, 2024 | 5.0500 | 5.1200 | 5.0435 | 5.1200 | 5.1200 | 7,408 |
May 21, 2024 | 5.0825 | 5.0873 | 5.0734 | 5.0538 | 5.0538 | 3,504 |
May 20, 2024 | 5.0611 | 5.0700 | 5.0575 | 5.0700 | 5.0700 | 3,886 |
May 17, 2024 | 5.1050 | 5.1050 | 5.0445 | 5.0437 | 5.0437 | 6,414 |
May 16, 2024 | 5.0979 | 5.0979 | 5.0656 | 5.0738 | 5.0738 | 6,297 |
May 15, 2024 | 5.0975 | 5.0975 | 5.0663 | 5.0887 | 5.0887 | 3,298 |
May 14, 2024 | 5.0600 | 5.0925 | 5.0396 | 5.0525 | 5.0525 | 5,196 |
May 13, 2024 | 5.0155 | 5.0652 | 4.9999 | 5.0575 | 5.0575 | 9,089 |
May 10, 2024 | 5.0400 | 5.0675 | 5.0189 | 5.0225 | 5.0225 | 20,984 |
May 9, 2024 | 5.0275 | 5.0528 | 5.0275 | 5.0375 | 5.0375 | 6,458 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
FBZ First Trust Brazil AlphaDEX Fund
11.01
+0.27%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
DVLU First Trust Dorsey Wright Momentum & Value ETF
28.15
+0.02%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.86
+0.17%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.71
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%