LSE - Delayed Quote USD
iShares VII PLC - iShares $ Treasury Bd 1-3y ETF USD Acc B (CBU3.L)
120.91
+0.13
+(0.11%)
At close: May 15 at 4:15:14 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 |
---|---|---|---|---|---|---|
May 15, 2025 | 0.00 | 0.00 | 0.00 | 120.91 | 120.91 | 52 |
May 14, 2025 | 120.89 | 120.89 | 120.78 | 120.78 | 120.78 | 971 |
May 13, 2025 | 120.85 | 120.88 | 120.81 | 120.80 | 120.80 | 3,101 |
May 12, 2025 | 120.93 | 120.93 | 120.81 | 120.89 | 120.89 | 579 |
May 9, 2025 | 121.04 | 121.14 | 121.04 | 121.11 | 121.11 | 1,019 |
May 8, 2025 | 121.25 | 121.25 | 121.13 | 121.13 | 121.13 | 1,821 |
May 7, 2025 | 121.20 | 121.21 | 121.15 | 121.17 | 121.17 | 721 |
May 6, 2025 | 121.22 | 121.22 | 121.10 | 121.19 | 121.19 | 9,632 |
May 2, 2025 | 121.22 | 121.26 | 121.08 | 121.08 | 121.08 | 329 |
May 1, 2025 | 121.39 | 121.39 | 121.39 | 121.39 | 121.39 | - |
Apr 30, 2025 | 121.38 | 121.52 | 121.38 | 121.52 | 121.52 | 913 |
Apr 29, 2025 | 121.15 | 121.35 | 121.15 | 121.34 | 121.34 | 1,913 |
Apr 28, 2025 | 121.20 | 121.32 | 121.12 | 121.25 | 121.25 | 1,054 |
Apr 25, 2025 | 121.07 | 121.12 | 121.07 | 121.12 | 121.12 | 236 |
Apr 24, 2025 | 121.00 | 121.05 | 120.99 | 121.03 | 121.03 | 366 |
Apr 23, 2025 | 120.99 | 121.00 | 120.89 | 120.96 | 120.96 | 157 |
Apr 22, 2025 | 120.99 | 121.25 | 120.99 | 121.04 | 121.04 | 722 |
Apr 17, 2025 | 121.10 | 121.13 | 120.93 | 121.13 | 121.13 | 331 |
Apr 16, 2025 | 120.92 | 120.96 | 120.82 | 120.82 | 120.82 | 5,825 |
Apr 15, 2025 | 120.78 | 120.87 | 120.78 | 120.85 | 120.85 | 360 |
Apr 14, 2025 | 120.64 | 120.70 | 120.64 | 120.73 | 120.73 | 1,395 |
Apr 11, 2025 | 120.92 | 120.92 | 120.53 | 120.56 | 120.56 | 8,719 |
Apr 10, 2025 | 120.79 | 120.89 | 120.70 | 120.77 | 120.77 | 55,102 |
Apr 9, 2025 | 120.87 | 120.97 | 120.84 | 120.96 | 120.96 | 2,306 |
Apr 8, 2025 | 121.15 | 121.15 | 120.73 | 120.87 | 120.87 | 4,360 |
Apr 7, 2025 | 121.38 | 121.48 | 120.89 | 121.10 | 121.10 | 11,304 |
Apr 4, 2025 | 121.24 | 121.46 | 121.18 | 121.22 | 121.22 | 4,965 |
Apr 3, 2025 | 120.88 | 121.01 | 120.88 | 121.02 | 121.02 | 1,651 |
Apr 2, 2025 | 120.52 | 120.66 | 120.52 | 120.56 | 120.56 | 69 |
Apr 1, 2025 | 120.56 | 120.65 | 120.56 | 120.65 | 120.65 | 5,626 |
Mar 31, 2025 | 120.59 | 120.59 | 120.52 | 120.52 | 120.52 | 1,387 |
Mar 28, 2025 | 120.35 | 120.49 | 120.35 | 120.49 | 120.49 | 2,680 |
Mar 27, 2025 | 120.27 | 120.31 | 120.24 | 120.31 | 120.31 | 374 |
Mar 26, 2025 | 120.24 | 120.24 | 120.18 | 120.25 | 120.25 | 126 |
Mar 25, 2025 | 120.20 | 120.26 | 120.18 | 120.26 | 120.26 | 10,648 |
Mar 24, 2025 | 120.36 | 120.49 | 120.21 | 120.21 | 120.21 | 3,569 |
Mar 21, 2025 | 120.33 | 120.42 | 120.33 | 120.41 | 120.41 | 3,949 |
Mar 20, 2025 | 120.35 | 120.35 | 120.30 | 120.32 | 120.32 | 898 |
Mar 19, 2025 | 120.02 | 120.06 | 120.01 | 120.04 | 120.04 | 2,637 |
Mar 18, 2025 | 120.10 | 120.10 | 120.07 | 120.10 | 120.10 | 1,631 |
Mar 17, 2025 | 120.11 | 120.17 | 120.05 | 120.17 | 120.17 | 4,839 |
Mar 14, 2025 | 120.18 | 120.21 | 120.14 | 120.15 | 120.15 | 4,792 |
Mar 13, 2025 | 120.10 | 120.28 | 120.10 | 120.19 | 120.19 | 3,528 |
Mar 12, 2025 | 120.18 | 120.22 | 120.10 | 120.11 | 120.11 | 9,403 |
Mar 11, 2025 | 120.47 | 120.47 | 120.23 | 120.26 | 120.26 | 2,233 |
Mar 10, 2025 | 120.15 | 120.28 | 120.15 | 120.21 | 120.21 | 1,045 |
Mar 7, 2025 | 120.07 | 120.21 | 120.07 | 120.22 | 120.22 | 7,913 |
Mar 6, 2025 | 120.10 | 120.13 | 119.96 | 120.02 | 120.02 | 7,962 |
Mar 5, 2025 | 120.07 | 120.22 | 120.07 | 120.14 | 120.14 | 3,062 |
Mar 4, 2025 | 120.22 | 120.29 | 120.17 | 120.25 | 120.25 | 12,561 |
Mar 3, 2025 | 120.00 | 120.00 | 119.91 | 119.99 | 119.99 | 11,922 |
Feb 28, 2025 | 119.83 | 119.99 | 119.83 | 119.99 | 119.99 | 25,026 |
Feb 27, 2025 | 119.73 | 119.78 | 119.73 | 119.78 | 119.78 | 3,597 |
Feb 26, 2025 | 119.79 | 119.79 | 119.67 | 119.71 | 119.71 | 16,840 |
Feb 25, 2025 | 119.65 | 119.74 | 119.65 | 119.75 | 119.75 | 4,417 |
Feb 24, 2025 | 119.34 | 119.55 | 119.34 | 119.55 | 119.55 | 1,086 |
Feb 21, 2025 | 119.36 | 119.42 | 119.36 | 119.39 | 119.39 | 380 |
Feb 20, 2025 | 119.34 | 119.35 | 119.32 | 119.34 | 119.34 | 3,268 |
Feb 19, 2025 | 119.23 | 119.23 | 119.23 | 119.22 | 119.22 | 386 |
Feb 18, 2025 | 119.30 | 119.30 | 119.20 | 119.21 | 119.21 | 9,375 |
Feb 17, 2025 | 119.37 | 119.37 | 119.27 | 119.28 | 119.28 | 444 |
Feb 14, 2025 | 119.20 | 119.30 | 119.14 | 119.30 | 119.30 | 1,481 |
Feb 13, 2025 | 119.06 | 119.17 | 119.06 | 119.15 | 119.15 | 3,885 |
Feb 12, 2025 | 118.99 | 118.99 | 118.93 | 118.96 | 118.96 | 7,042 |
Feb 11, 2025 | 119.14 | 119.14 | 119.11 | 119.11 | 119.11 | 53 |
Feb 10, 2025 | 119.15 | 119.18 | 119.11 | 119.17 | 119.17 | 984 |
Feb 7, 2025 | 119.20 | 119.22 | 119.13 | 119.11 | 119.11 | 17,207 |
Feb 6, 2025 | 119.14 | 119.26 | 119.14 | 119.24 | 119.24 | 13,566 |
Feb 5, 2025 | 119.24 | 119.33 | 119.22 | 119.33 | 119.33 | 6,562 |
Feb 4, 2025 | 119.07 | 119.11 | 119.07 | 119.15 | 119.15 | 371 |
Feb 3, 2025 | 119.34 | 119.34 | 119.08 | 119.15 | 119.15 | 992 |
Jan 31, 2025 | 119.24 | 119.24 | 119.14 | 119.15 | 119.15 | 15,992 |
Jan 30, 2025 | 119.24 | 119.24 | 119.15 | 119.16 | 119.16 | 2,757 |
Jan 29, 2025 | 119.20 | 119.20 | 119.14 | 119.09 | 119.09 | 976 |
Jan 28, 2025 | 119.10 | 119.11 | 119.10 | 119.07 | 119.07 | 444 |
Jan 27, 2025 | 119.10 | 119.11 | 119.07 | 119.09 | 119.09 | 3,355 |
Jan 24, 2025 | 118.96 | 118.96 | 118.92 | 118.97 | 118.97 | 2,101 |
Jan 23, 2025 | 119.00 | 119.00 | 118.84 | 118.84 | 118.84 | 2,709 |
Jan 22, 2025 | 118.96 | 118.97 | 118.84 | 118.81 | 118.81 | 445 |
Jan 21, 2025 | 118.88 | 118.90 | 118.87 | 118.90 | 118.90 | 1,786 |
Jan 20, 2025 | 118.81 | 118.92 | 118.74 | 118.88 | 118.88 | 7,858 |
Jan 17, 2025 | 118.93 | 118.93 | 118.82 | 118.82 | 118.82 | 1,130 |
Jan 16, 2025 | 118.76 | 118.92 | 118.72 | 118.92 | 118.92 | 4,870 |
Jan 15, 2025 | 118.58 | 118.81 | 118.56 | 118.71 | 118.71 | 6,035 |
Jan 14, 2025 | 118.51 | 118.54 | 118.48 | 118.52 | 118.52 | 27,305 |
Jan 13, 2025 | 118.34 | 118.51 | 118.34 | 118.41 | 118.41 | 9,798 |
Jan 10, 2025 | 118.71 | 118.71 | 118.51 | 118.54 | 118.54 | 17,126 |
Jan 9, 2025 | 118.78 | 118.80 | 118.74 | 118.80 | 118.80 | 3,052 |
Jan 8, 2025 | 118.68 | 118.68 | 118.67 | 118.65 | 118.65 | 1,754 |
Jan 7, 2025 | 118.82 | 118.82 | 118.42 | 118.57 | 118.57 | 3,174 |
Jan 6, 2025 | 118.66 | 118.72 | 118.62 | 118.70 | 118.70 | 1,790 |
Jan 3, 2025 | 118.71 | 118.75 | 118.69 | 118.69 | 118.69 | 1,065 |
Jan 2, 2025 | 118.70 | 118.75 | 118.68 | 118.68 | 118.68 | 1,227 |
Dec 31, 2024 | 118.61 | 118.61 | 118.61 | 118.68 | 118.68 | 80 |
Dec 30, 2024 | 118.54 | 118.63 | 118.50 | 118.62 | 118.62 | 1,204 |
Dec 27, 2024 | 118.48 | 118.50 | 118.44 | 118.44 | 118.44 | 990 |
Dec 24, 2024 | 118.50 | 118.50 | 118.50 | 118.39 | 118.39 | 1 |
Dec 23, 2024 | 118.42 | 118.42 | 118.30 | 118.30 | 118.30 | 1,970 |
Dec 20, 2024 | 118.42 | 118.48 | 118.37 | 118.42 | 118.42 | 1,504 |
Dec 19, 2024 | 118.32 | 118.36 | 118.32 | 118.39 | 118.39 | 4,486 |
Dec 18, 2024 | 118.47 | 118.55 | 118.45 | 118.51 | 118.51 | 3,140 |
Dec 17, 2024 | 118.41 | 118.44 | 118.41 | 118.46 | 118.46 | 2,478 |
Dec 16, 2024 | 118.46 | 118.48 | 118.45 | 118.48 | 118.48 | 1,536 |
Dec 13, 2024 | 118.55 | 118.55 | 118.44 | 118.44 | 118.44 | 3,188 |
Dec 12, 2024 | 118.60 | 118.60 | 118.56 | 118.60 | 118.60 | 3,476 |
Dec 11, 2024 | 118.61 | 118.61 | 118.57 | 118.58 | 118.58 | 744 |
Dec 10, 2024 | 118.63 | 118.64 | 118.59 | 118.52 | 118.52 | 1,766 |
Dec 9, 2024 | 118.60 | 118.62 | 118.60 | 118.58 | 118.58 | 1,591 |
Dec 6, 2024 | 118.47 | 118.66 | 118.46 | 118.61 | 118.61 | 985 |
Dec 5, 2024 | 118.49 | 118.49 | 118.45 | 118.48 | 118.48 | 7,364 |
Dec 4, 2024 | 118.50 | 118.52 | 118.36 | 118.49 | 118.49 | 604 |
Dec 3, 2024 | 118.33 | 118.41 | 118.30 | 118.36 | 118.36 | 25,483 |
Dec 2, 2024 | 118.35 | 118.54 | 118.27 | 118.35 | 118.35 | 2,532 |
Nov 29, 2024 | 118.38 | 118.38 | 118.32 | 118.35 | 118.35 | 1,120 |
Nov 28, 2024 | 118.42 | 118.42 | 118.37 | 118.29 | 118.29 | 11 |
Nov 27, 2024 | 118.20 | 118.32 | 118.20 | 118.29 | 118.29 | 4,367 |
Nov 26, 2024 | 118.13 | 118.15 | 118.07 | 118.07 | 118.07 | 7,712 |
Nov 25, 2024 | 118.07 | 118.09 | 118.07 | 118.07 | 118.07 | 450 |
Nov 22, 2024 | 117.98 | 117.98 | 117.90 | 117.93 | 117.93 | 280 |
Nov 21, 2024 | 118.26 | 118.26 | 118.00 | 118.01 | 118.01 | 8,536 |
Nov 20, 2024 | 117.97 | 118.02 | 117.97 | 118.02 | 118.02 | 431 |
Nov 19, 2024 | 118.07 | 118.07 | 118.04 | 118.04 | 118.04 | 3,961 |
Nov 18, 2024 | 118.00 | 118.00 | 117.95 | 117.95 | 117.95 | 1,772 |
Nov 15, 2024 | 117.90 | 117.96 | 117.83 | 117.91 | 117.91 | 20,608 |
Nov 14, 2024 | 117.95 | 118.02 | 117.95 | 118.01 | 118.01 | 3,989 |
Nov 13, 2024 | 117.96 | 117.96 | 117.96 | 117.93 | 117.93 | 23 |
Nov 12, 2024 | 117.90 | 117.90 | 117.75 | 117.80 | 117.80 | 1,968 |
Nov 11, 2024 | 118.02 | 118.02 | 117.86 | 117.96 | 117.96 | 4,557 |
Nov 8, 2024 | 118.07 | 118.16 | 118.02 | 118.04 | 118.04 | 2,997 |
Nov 7, 2024 | 117.80 | 118.10 | 117.80 | 118.07 | 118.07 | 4,438 |
Nov 6, 2024 | 118.06 | 118.06 | 117.83 | 117.83 | 117.83 | 2,163 |
Nov 5, 2024 | 118.05 | 118.05 | 117.96 | 117.96 | 117.96 | 1,551 |
Nov 4, 2024 | 118.03 | 118.15 | 118.03 | 118.09 | 118.09 | 416 |
Nov 1, 2024 | 118.02 | 118.03 | 118.02 | 118.00 | 118.00 | 204 |
Oct 31, 2024 | 118.02 | 118.08 | 117.97 | 118.03 | 118.03 | 4,593 |
Oct 30, 2024 | 118.16 | 118.17 | 118.00 | 118.05 | 118.05 | 6,181 |
Oct 29, 2024 | 118.09 | 118.09 | 118.00 | 118.04 | 118.04 | 3,711 |
Oct 28, 2024 | 118.09 | 118.09 | 118.09 | 118.01 | 118.01 | 233 |
Oct 25, 2024 | 118.20 | 118.21 | 118.14 | 118.21 | 118.21 | 284,803 |
Oct 24, 2024 | 118.16 | 118.22 | 118.15 | 118.20 | 118.20 | 14,184 |
Oct 23, 2024 | 118.10 | 118.12 | 118.07 | 118.10 | 118.10 | 192,454 |
Oct 22, 2024 | 118.11 | 118.18 | 118.11 | 118.14 | 118.14 | 238 |
Oct 21, 2024 | 118.23 | 118.29 | 118.17 | 118.18 | 118.18 | 3,292 |
Oct 18, 2024 | 118.22 | 118.33 | 118.22 | 118.31 | 118.31 | 7,557 |
Oct 17, 2024 | 118.27 | 118.27 | 118.27 | 118.25 | 118.25 | 1,302 |
Oct 16, 2024 | 118.21 | 118.34 | 118.21 | 118.32 | 118.32 | 975 |
Oct 15, 2024 | 118.22 | 118.28 | 118.22 | 118.26 | 118.26 | 4,032 |
Oct 14, 2024 | 118.10 | 118.28 | 118.10 | 118.21 | 118.21 | 495 |
Oct 11, 2024 | 118.33 | 118.33 | 118.20 | 118.31 | 118.31 | 5,154 |
Oct 10, 2024 | 118.11 | 118.22 | 118.08 | 118.18 | 118.18 | 9,468 |
Oct 9, 2024 | 118.14 | 118.14 | 118.09 | 118.09 | 118.09 | 70 |
Oct 8, 2024 | 118.18 | 118.18 | 118.05 | 118.13 | 118.13 | 45,677 |
Oct 7, 2024 | 118.11 | 118.11 | 118.02 | 118.05 | 118.05 | 35,077 |
Oct 4, 2024 | 118.71 | 118.71 | 118.38 | 118.26 | 118.26 | 26 |
Oct 3, 2024 | 118.76 | 118.76 | 118.70 | 118.73 | 118.73 | 111 |
Oct 2, 2024 | 118.79 | 118.79 | 118.73 | 118.78 | 118.78 | 2,823 |
Oct 1, 2024 | 118.83 | 118.88 | 118.80 | 118.83 | 118.83 | 458 |
Sep 30, 2024 | 118.98 | 118.98 | 118.79 | 118.82 | 118.82 | 748 |
Sep 27, 2024 | 118.83 | 118.92 | 118.80 | 118.86 | 118.86 | 4,183 |
Sep 26, 2024 | 118.89 | 118.96 | 118.76 | 118.81 | 118.81 | 9,745 |
Sep 25, 2024 | 118.92 | 120.18 | 118.87 | 118.89 | 118.89 | 7,696 |
Sep 24, 2024 | 118.75 | 118.92 | 118.75 | 118.92 | 118.92 | 615 |
Sep 23, 2024 | 118.87 | 118.90 | 118.80 | 118.81 | 118.81 | 2,025 |
Sep 20, 2024 | 118.81 | 118.81 | 118.69 | 118.69 | 118.69 | 4,303 |
Sep 19, 2024 | 118.78 | 118.80 | 118.72 | 118.80 | 118.80 | 2,083 |
Sep 18, 2024 | 118.65 | 118.70 | 118.62 | 118.65 | 118.65 | 6,245 |
Sep 17, 2024 | 118.76 | 118.76 | 118.71 | 118.71 | 118.71 | 1,841 |
Sep 16, 2024 | 118.79 | 118.82 | 118.77 | 118.82 | 118.82 | 494 |
Sep 13, 2024 | 118.78 | 118.78 | 118.70 | 118.71 | 118.71 | 11,150 |
Sep 12, 2024 | 118.53 | 118.61 | 118.51 | 118.55 | 118.55 | 30,418 |
Sep 11, 2024 | 118.71 | 118.71 | 118.63 | 118.63 | 118.63 | 28,020 |
Sep 10, 2024 | 118.50 | 118.59 | 118.47 | 118.59 | 118.59 | 1,484 |
Sep 9, 2024 | 118.36 | 118.49 | 118.36 | 118.49 | 118.49 | 104 |
Sep 6, 2024 | 118.37 | 118.56 | 118.28 | 118.56 | 118.56 | 5,163 |
Sep 5, 2024 | 118.29 | 118.30 | 118.29 | 118.23 | 118.23 | 98 |
Sep 4, 2024 | 118.06 | 118.15 | 118.00 | 118.15 | 118.15 | 1,242 |
Sep 3, 2024 | 117.89 | 117.95 | 117.77 | 117.95 | 117.95 | 30,702 |
Sep 2, 2024 | 117.89 | 117.90 | 117.74 | 117.90 | 117.90 | 153 |
Aug 30, 2024 | 117.94 | 117.94 | 117.81 | 117.83 | 117.83 | 1,095 |
Aug 29, 2024 | 117.95 | 117.95 | 117.87 | 117.88 | 117.88 | 3,337 |
Aug 28, 2024 | 117.88 | 117.89 | 117.84 | 117.89 | 117.89 | 6,727 |
Aug 27, 2024 | 117.85 | 117.85 | 117.73 | 117.79 | 117.79 | 2,099 |
Aug 23, 2024 | 117.67 | 117.67 | 117.67 | 117.81 | 117.81 | 337 |
Aug 22, 2024 | 117.74 | 117.83 | 117.63 | 117.65 | 117.65 | 1,255 |
Aug 21, 2024 | 117.63 | 117.72 | 117.56 | 117.72 | 117.72 | 4,474 |
Aug 20, 2024 | 117.51 | 117.59 | 117.37 | 117.59 | 117.59 | 1,026 |
Aug 19, 2024 | 117.54 | 117.54 | 117.40 | 117.43 | 117.43 | 1,991 |
Aug 16, 2024 | 117.32 | 117.70 | 117.32 | 117.37 | 117.37 | 1,056 |
Aug 15, 2024 | 117.65 | 117.65 | 117.34 | 117.36 | 117.36 | 994 |
Aug 14, 2024 | 117.61 | 117.66 | 117.53 | 117.64 | 117.64 | 807 |
Aug 13, 2024 | 117.38 | 117.59 | 117.38 | 117.54 | 117.54 | 34,138 |
Aug 12, 2024 | 117.29 | 117.37 | 117.28 | 117.38 | 117.38 | 418 |
Aug 9, 2024 | 117.39 | 117.39 | 117.34 | 117.38 | 117.38 | 325 |
Aug 8, 2024 | 117.50 | 117.53 | 117.29 | 117.32 | 117.32 | 1,107 |
Aug 7, 2024 | 117.35 | 117.36 | 117.34 | 117.32 | 117.32 | 103 |
Aug 6, 2024 | 117.50 | 117.56 | 117.46 | 117.40 | 117.40 | 2,812 |
Aug 5, 2024 | 117.89 | 118.08 | 117.58 | 117.58 | 117.58 | 44,751 |
Aug 2, 2024 | 117.13 | 117.61 | 117.13 | 117.61 | 117.61 | 1,012 |
Aug 1, 2024 | 116.73 | 116.97 | 116.73 | 116.92 | 116.92 | 26,130 |
Jul 31, 2024 | 116.52 | 116.61 | 116.52 | 116.57 | 116.57 | 999 |
Jul 30, 2024 | 116.46 | 116.55 | 116.42 | 116.47 | 116.47 | 3,425 |
Jul 29, 2024 | 116.49 | 116.50 | 116.44 | 116.46 | 116.46 | 276 |
Jul 26, 2024 | 116.34 | 116.45 | 116.34 | 116.42 | 116.42 | 1,389 |
Jul 25, 2024 | 116.38 | 116.42 | 116.36 | 116.39 | 116.39 | 27,429 |
Jul 24, 2024 | 116.33 | 116.38 | 116.33 | 116.38 | 116.38 | 10,442 |
Jul 23, 2024 | 116.17 | 116.24 | 116.17 | 116.22 | 116.22 | 214 |
Jul 22, 2024 | 116.13 | 116.17 | 116.13 | 116.14 | 116.14 | 4,922 |
Jul 19, 2024 | 116.24 | 116.26 | 116.16 | 116.18 | 116.18 | 17 |
Jul 18, 2024 | 116.28 | 116.28 | 116.23 | 116.26 | 116.26 | 8,313 |
Jul 17, 2024 | 116.20 | 116.22 | 116.15 | 116.21 | 116.21 | 3,200 |
Jul 16, 2024 | 116.27 | 116.27 | 116.16 | 116.19 | 116.19 | 889 |
Jul 15, 2024 | 116.19 | 116.22 | 116.15 | 116.20 | 116.20 | 1,814 |
Jul 12, 2024 | 115.98 | 116.14 | 115.98 | 116.11 | 116.11 | 787 |
Jul 11, 2024 | 115.81 | 116.08 | 115.75 | 116.07 | 116.07 | 7,029 |
Jul 10, 2024 | 115.83 | 115.84 | 115.73 | 115.75 | 115.75 | 629 |
Jul 9, 2024 | 115.70 | 115.75 | 115.70 | 115.69 | 115.69 | 369 |
Jul 8, 2024 | 115.71 | 115.75 | 115.69 | 115.72 | 115.72 | 632 |
Jul 5, 2024 | 115.61 | 115.61 | 115.51 | 115.75 | 115.75 | 3,398 |
Jul 4, 2024 | 115.56 | 115.56 | 115.51 | 115.53 | 115.53 | 79 |
Jul 3, 2024 | 115.35 | 115.45 | 115.35 | 115.54 | 115.54 | 687 |
Jul 2, 2024 | 115.38 | 115.46 | 115.33 | 115.42 | 115.42 | 40,844 |
Jul 1, 2024 | 115.36 | 115.38 | 115.27 | 115.29 | 115.29 | 1,168 |
Jun 28, 2024 | 115.60 | 115.60 | 115.40 | 115.42 | 115.42 | 1,339 |
Jun 27, 2024 | 115.26 | 115.44 | 115.26 | 115.38 | 115.38 | 300 |
Jun 26, 2024 | 115.35 | 115.35 | 115.26 | 115.29 | 115.29 | 392 |
Jun 25, 2024 | 115.41 | 115.41 | 115.34 | 115.34 | 115.34 | 1,091 |
Jun 24, 2024 | 115.39 | 115.39 | 115.32 | 115.32 | 115.32 | 4,176 |
Jun 21, 2024 | 115.41 | 115.51 | 115.31 | 115.31 | 115.31 | 3,736 |
Jun 20, 2024 | 115.35 | 115.38 | 115.31 | 115.32 | 115.32 | 2,227 |
Jun 19, 2024 | 115.30 | 115.36 | 115.30 | 115.33 | 115.33 | 620 |
Jun 18, 2024 | 115.21 | 115.33 | 115.17 | 115.33 | 115.33 | 58 |
Jun 17, 2024 | 115.39 | 115.39 | 115.24 | 115.25 | 115.25 | 16,660 |
Jun 14, 2024 | 115.35 | 115.40 | 115.31 | 115.40 | 115.40 | 846 |
Jun 13, 2024 | 115.15 | 115.32 | 115.15 | 115.31 | 115.31 | 579 |
Jun 12, 2024 | 115.34 | 115.34 | 115.29 | 115.29 | 115.29 | 47 |
Jun 11, 2024 | 114.88 | 114.89 | 114.88 | 114.92 | 114.92 | 18,063 |
Jun 10, 2024 | 114.81 | 114.86 | 114.81 | 114.85 | 114.85 | 2,284 |
Jun 7, 2024 | 115.13 | 115.13 | 114.84 | 114.84 | 114.84 | 3,118 |
Jun 6, 2024 | 115.05 | 115.10 | 115.05 | 115.13 | 115.13 | 355 |
Jun 5, 2024 | 114.99 | 115.05 | 114.99 | 115.07 | 115.07 | 2,605 |
Jun 4, 2024 | 114.78 | 114.96 | 114.78 | 114.93 | 114.93 | 793 |
Jun 3, 2024 | 114.65 | 114.84 | 114.65 | 114.84 | 114.84 | 27,422 |
May 31, 2024 | 114.53 | 114.72 | 114.53 | 114.72 | 114.72 | 4,832 |
May 30, 2024 | 114.54 | 114.61 | 114.54 | 114.61 | 114.61 | 10,025 |
May 29, 2024 | 114.42 | 114.53 | 114.42 | 114.46 | 114.46 | 605 |
May 28, 2024 | 114.61 | 114.66 | 114.57 | 114.60 | 114.60 | 2,119 |
May 24, 2024 | 114.56 | 114.62 | 114.50 | 114.56 | 114.56 | 271 |
May 23, 2024 | 114.80 | 114.80 | 114.51 | 114.53 | 114.53 | 21,015 |
May 22, 2024 | 114.64 | 114.66 | 114.61 | 114.63 | 114.63 | 207 |
May 21, 2024 | 114.68 | 114.69 | 114.68 | 114.68 | 114.68 | 1,769 |
May 20, 2024 | 114.75 | 114.75 | 114.64 | 114.64 | 114.64 | 170 |
May 17, 2024 | 114.75 | 114.75 | 114.68 | 114.71 | 114.71 | 57,707 |
May 16, 2024 | 114.86 | 114.86 | 114.74 | 114.75 | 114.75 | 7,675 |
May 15, 2024 | 114.65 | 114.72 | 114.61 | 114.74 | 114.74 | 2,439 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
21.55
+5.02%
PPH VanEck Pharmaceutical ETF
84.94
+2.63%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.25
+2.55%
IYK iShares US Consumer Staples ETF
70.04
+2.47%
GDXJ VanEck Junior Gold Miners ETF
59.21
+2.30%
VPU Vanguard Utilities Index Fund ETF Shares
175.11
+2.21%
FUTY Fidelity MSCI Utilities Index ETF
52.20
+2.19%
ITA iShares U.S. Aerospace & Defense ETF
170.67
+2.12%
RING iShares MSCI Global Gold Miners ETF
38.90
+2.10%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.18
+2.09%
FXU First Trust Utilities AlphaDEX Fund
42.51
+2.09%
REZ iShares Residential and Multisector Real Estate ETF
82.99
+2.08%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.61
+2.08%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
71.36
+2.04%
EWL iShares MSCI Switzerland ETF
54.02
+2.04%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.37
+2.03%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.17
+1.97%
VDC Vanguard Consumer Staples Index Fund ETF Shares
219.69
+1.97%
GOEX Global X Gold Explorers ETF
40.12
+1.96%
IAK iShares U.S. Insurance ETF
135.62
+1.96%
XAR SPDR S&P Aerospace & Defense ETF
187.04
+1.88%
AGNG Global X Aging Population ETF
30.80
+1.85%
CGW Invesco S&P Global Water Index ETF
59.98
+1.85%
PPA Invesco Aerospace & Defense ETF
130.62
+1.84%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.16
+1.81%
TBLU Tortoise Global Water ESG Fund
51.14
+1.76%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.69
+1.76%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.80
+1.73%
EZA iShares MSCI South Africa ETF
51.09
+1.73%
EVX VanEck Environmental Services ETF
36.74
+1.70%
IDX VanEck Indonesia Index ETF
14.36
+1.70%
IGF iShares Global Infrastructure ETF
58.11
+1.70%
GII SPDR S&P Global Infrastructure ETF
65.97
+1.68%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
61.77
+1.66%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.88
+1.65%
BBP Virtus LifeSci Biotech Products ETF
54.09
+1.64%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.02
+1.63%
SCHD Schwab U.S. Dividend Equity ETF
26.42
+1.62%
USRT iShares Core U.S. REIT ETF
56.88
+1.61%
IAU iShares Gold Trust
60.93
+1.60%
DIVB iShares Core Dividend ETF
48.96
+1.60%
GLD SPDR Gold Shares
297.84
+1.60%
IGRO iShares International Dividend Growth ETF
76.45
+1.59%
LGOV First Trust Long Duration Opportunities ETF
21.08
+1.59%
KIE SPDR S&P Insurance ETF
59.04
+1.57%
FRI First Trust S&P REIT Index Fund
27.21
+1.54%
SMIN iShares MSCI India Small-Cap ETF
73.27
+1.51%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.70
+1.43%
IMTM iShares MSCI Intl Momentum Factor ETF
43.37
+1.40%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.37
+1.40%
FIW First Trust Water ETF
105.91
+1.39%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.07
+1.37%
PHO Invesco Water Resources ETF
68.18
+1.35%
DLN WisdomTree U.S. LargeCap Dividend Fund
79.52
+1.35%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.53
+1.35%
DGRO iShares Core Dividend Growth ETF
62.24
+1.34%
FHLC Fidelity MSCI Health Care Index ETF
61.84
+1.33%
XHS SPDR S&P Health Care Services ETF
98.66
+1.32%
IDMO Invesco S&P International Developed Momentum ETF
48.32
+1.32%
XLV The Health Care Select Sector SPDR Fund
130.46
+1.31%
VHT Vanguard Health Care Index Fund ETF Shares
239.77
+1.29%
HOMZ The Hoya Capital Housing ETF
43.76
+1.28%
DTD WisdomTree U.S. Total Dividend Fund
77.15
+1.28%
EPI WisdomTree India Earnings Fund
46.60
+1.26%
IYH iShares U.S. Healthcare ETF
54.65
+1.26%
EFAS Global X MSCI SuperDividend EAFE ETF
17.05
+1.26%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
81.51
+1.25%
VYM Vanguard High Dividend Yield Index Fund ETF Shares
129.16
+1.25%
EQIN Columbia U.S. Equity Income ETF
44.54
+1.25%
IMCV iShares Morningstar Mid-Cap Value ETF
74.82
+1.24%
YLDE Franklin ClearBridge Enhanced Income ETF
51.38
+1.24%
PFM Invesco Dividend Achievers ETF
46.49
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.24
+1.22%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.45
+1.21%
IDHQ Invesco S&P International Developed Quality ETF
31.89
+1.17%
VTV Vanguard Value Index Fund ETF Shares
171.44
+1.17%
SPVM Invesco S&P 500 Value with Momentum ETF
58.51
+1.16%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.42
+1.16%
MGV Vanguard Mega Cap Value Index Fund
126.87
+1.16%
EQWL Invesco S&P 100 Equal Weight ETF
105.75
+1.16%
WLDR Affinity World Leaders Equity ETF
30.95
+1.14%
EWD iShares MSCI Sweden ETF
45.62
+1.13%
USMF WisdomTree U.S. Multifactor Fund
51.09
+1.13%
JHMD John Hancock Multifactor Developed International ETF
37.22
+1.11%
XLI The Industrial Select Sector SPDR Fund
142.16
+1.11%
IPAC iShares Core MSCI Pacific ETF
66.15
+1.10%
INTF iShares International Equity Factor ETF
33.12
+1.10%
IHI iShares U.S. Medical Devices ETF
62.15
+1.09%
IEFA iShares Core MSCI EAFE ETF
80.90
+1.09%
SPHQ Invesco S&P 500 Quality ETF
69.93
+1.08%
SMLV SPDR SSGA US Small Cap Low Volatility Index ETF
125.27
+1.08%
COWZ Pacer US Cash Cows 100 ETF
54.58
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.07
+1.07%
EFV iShares MSCI EAFE Value ETF
62.29
+1.07%
FIDU Fidelity MSCI Industrials Index ETF
74.69
+1.07%
DEUS Xtrackers Russell US Multifactor ETF
55.23
+1.07%
UTES Virtus Reaves Utilities ETF
71.17
+1.07%
QDEF FlexShares Quality Dividend Defensive Index Fund
71.47
+1.06%
SSPY Stratified LargeCap Index ETF
80.46
+1.06%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.38
+1.06%