LSE - Delayed Quote • USD
iShares MSCI India UCITS ETF USD Acc (NDIA.L)
At close: May 3 at 4:35 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 3, 2024 | 9.33 | 9.35 | 9.26 | 9.34 | 9.34 | 259,872 |
May 2, 2024 | 9.34 | 9.38 | 9.34 | 9.38 | 9.38 | 210,475 |
May 1, 2024 | 9.25 | 9.30 | 9.25 | 9.28 | 9.28 | 35,968 |
Apr 30, 2024 | 9.35 | 9.37 | 9.27 | 9.28 | 9.28 | 1,041,431 |
Apr 29, 2024 | 9.29 | 9.32 | 9.26 | 9.31 | 9.31 | 702,510 |
Apr 26, 2024 | 9.27 | 9.29 | 9.23 | 9.24 | 9.24 | 449,125 |
Apr 25, 2024 | 9.20 | 9.31 | 9.18 | 9.23 | 9.23 | 411,655 |
Apr 24, 2024 | 9.22 | 9.23 | 9.17 | 9.18 | 9.18 | 360,199 |
Apr 23, 2024 | 9.18 | 9.22 | 9.16 | 9.20 | 9.20 | 4,758,884 |
Apr 22, 2024 | 9.12 | 9.19 | 9.10 | 9.16 | 9.16 | 436,514 |
Apr 19, 2024 | 8.98 | 9.09 | 8.96 | 9.07 | 9.07 | 356,182 |
Apr 18, 2024 | 9.14 | 9.14 | 8.97 | 9.02 | 9.02 | 316,680 |
Apr 17, 2024 | 9.05 | 9.06 | 9.01 | 9.01 | 9.01 | 182,530 |
Apr 16, 2024 | 9.03 | 9.07 | 9.01 | 9.04 | 9.04 | 245,414 |
Apr 15, 2024 | 9.17 | 9.17 | 9.09 | 9.11 | 9.11 | 356,062 |
Apr 12, 2024 | 9.27 | 9.29 | 9.12 | 9.15 | 9.15 | 947,915 |
Apr 11, 2024 | 9.24 | 9.25 | 9.17 | 9.22 | 9.22 | 391,979 |
Apr 10, 2024 | 9.32 | 9.34 | 9.21 | 9.22 | 9.22 | 421,553 |
Apr 9, 2024 | 9.31 | 9.31 | 9.25 | 9.29 | 9.29 | 195,024 |
Apr 8, 2024 | 9.28 | 9.33 | 9.26 | 9.32 | 9.32 | 714,446 |
Apr 5, 2024 | 9.18 | 9.26 | 9.17 | 9.23 | 9.23 | 221,330 |
Apr 4, 2024 | 9.16 | 9.24 | 9.15 | 9.23 | 9.23 | 203,338 |
Apr 3, 2024 | 9.18 | 9.21 | 9.15 | 9.21 | 9.21 | 748,656 |
Apr 2, 2024 | 9.15 | 9.20 | 9.15 | 9.16 | 9.16 | 716,746 |
Mar 28, 2024 | 9.14 | 9.16 | 9.08 | 9.13 | 9.13 | 202,997 |
Mar 27, 2024 | 9.03 | 9.06 | 9.00 | 9.03 | 9.03 | 424,944 |
Mar 26, 2024 | 9.00 | 9.02 | 8.97 | 8.99 | 8.99 | 393,505 |
Mar 25, 2024 | 8.93 | 8.97 | 8.92 | 8.96 | 8.96 | 1,876,310 |
Mar 22, 2024 | 8.98 | 9.02 | 8.93 | 8.93 | 8.93 | 433,917 |
Mar 21, 2024 | 8.95 | 8.98 | 8.94 | 8.96 | 8.96 | 265,245 |
Mar 20, 2024 | 8.86 | 8.87 | 8.83 | 8.86 | 8.86 | 511,607 |
Mar 19, 2024 | 8.87 | 8.88 | 8.82 | 8.84 | 8.84 | 1,320,564 |
Mar 18, 2024 | 8.97 | 9.00 | 8.94 | 8.96 | 8.96 | 552,730 |
Mar 15, 2024 | 8.93 | 9.00 | 8.91 | 8.94 | 8.94 | 1,201,892 |
Mar 14, 2024 | 9.01 | 9.04 | 8.96 | 8.96 | 8.96 | 241,094 |
Mar 13, 2024 | 8.99 | 8.99 | 8.84 | 8.87 | 8.87 | 2,729,985 |
Mar 12, 2024 | 9.18 | 9.19 | 9.13 | 9.16 | 9.16 | 273,056 |
Mar 11, 2024 | 9.23 | 9.26 | 9.17 | 9.19 | 9.19 | 470,286 |
Mar 8, 2024 | 9.28 | 9.31 | 9.27 | 9.30 | 9.30 | 3,169,961 |
Mar 7, 2024 | 9.24 | 9.27 | 9.21 | 9.27 | 9.27 | 301,645 |
Mar 6, 2024 | 9.15 | 9.25 | 9.10 | 9.24 | 9.24 | 306,406 |
Mar 5, 2024 | 9.17 | 9.20 | 9.15 | 9.18 | 9.18 | 224,968 |
Mar 4, 2024 | 9.20 | 9.22 | 9.18 | 9.20 | 9.20 | 265,833 |
Mar 1, 2024 | 9.15 | 9.21 | 9.13 | 9.19 | 9.19 | 353,655 |
Feb 29, 2024 | 9.03 | 9.08 | 8.99 | 9.04 | 9.04 | 503,990 |
Feb 28, 2024 | 9.02 | 9.05 | 8.97 | 8.99 | 8.99 | 657,950 |
Feb 27, 2024 | 9.13 | 9.14 | 9.10 | 9.12 | 9.12 | 439,792 |
Feb 26, 2024 | 9.36 | 9.36 | 9.09 | 9.12 | 9.12 | 371,824 |
Feb 23, 2024 | 9.15 | 9.16 | 9.12 | 9.15 | 9.15 | 223,544 |
Feb 22, 2024 | 9.03 | 9.15 | 9.02 | 9.12 | 9.12 | 3,201,932 |
Feb 21, 2024 | 9.10 | 9.11 | 9.00 | 9.05 | 9.05 | 7,370,933 |
Feb 20, 2024 | 9.07 | 9.13 | 9.03 | 9.11 | 9.11 | 816,821 |
Feb 19, 2024 | 9.07 | 9.10 | 9.04 | 9.06 | 9.06 | 183,123 |
Feb 16, 2024 | 9.05 | 9.10 | 9.02 | 9.04 | 9.04 | 658,204 |
Feb 15, 2024 | 8.96 | 9.03 | 8.95 | 9.00 | 9.00 | 3,268,484 |
Feb 14, 2024 | 8.85 | 8.98 | 8.83 | 8.97 | 8.97 | 420,462 |
Feb 13, 2024 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | 445,835 |
Feb 12, 2024 | 8.86 | 8.90 | 8.82 | 8.89 | 8.89 | 328,233 |
Feb 9, 2024 | 8.90 | 8.94 | 8.87 | 8.94 | 8.94 | 274,194 |
Feb 8, 2024 | 8.94 | 8.96 | 8.90 | 8.91 | 8.91 | 726,400 |
Feb 7, 2024 | 8.94 | 9.02 | 8.92 | 8.99 | 8.99 | 1,057,668 |
Feb 6, 2024 | 8.91 | 8.99 | 8.89 | 8.99 | 8.99 | 616,815 |
Feb 5, 2024 | 8.90 | 8.91 | 8.81 | 8.83 | 8.83 | 880,749 |
Feb 2, 2024 | 8.90 | 8.94 | 8.81 | 8.84 | 8.84 | 3,525,779 |
Feb 1, 2024 | 8.81 | 8.84 | 8.78 | 8.80 | 8.80 | 206,995 |
Jan 31, 2024 | 8.79 | 8.85 | 8.77 | 8.84 | 8.84 | 429,790 |
Jan 30, 2024 | 8.79 | 8.80 | 8.69 | 8.72 | 8.72 | 225,945 |
Jan 29, 2024 | 8.76 | 8.83 | 8.71 | 8.80 | 8.80 | 3,317,651 |
Jan 26, 2024 | 8.61 | 8.69 | 8.60 | 8.67 | 8.67 | 334,736 |
Jan 25, 2024 | 8.61 | 8.67 | 8.60 | 8.67 | 8.67 | 467,426 |
Jan 24, 2024 | 8.61 | 8.70 | 8.57 | 8.67 | 8.67 | 488,629 |
Jan 23, 2024 | 8.62 | 8.63 | 8.51 | 8.56 | 8.56 | 742,510 |
Jan 22, 2024 | 8.74 | 8.81 | 8.70 | 8.78 | 8.78 | 240,550 |
Jan 19, 2024 | 8.71 | 8.74 | 8.68 | 8.72 | 8.72 | 294,052 |
Jan 18, 2024 | 8.61 | 8.69 | 8.60 | 8.64 | 8.64 | 3,114,194 |
Jan 17, 2024 | 8.66 | 8.68 | 8.57 | 8.58 | 8.58 | 503,911 |
Jan 16, 2024 | 8.78 | 8.80 | 8.73 | 8.73 | 8.73 | 578,799 |
Jan 15, 2024 | 8.85 | 8.86 | 8.82 | 8.85 | 8.85 | 830,370 |
Jan 12, 2024 | 8.78 | 8.85 | 8.74 | 8.81 | 8.81 | 240,151 |
Jan 11, 2024 | 8.67 | 8.69 | 8.60 | 8.62 | 8.62 | 3,913,710 |
Jan 10, 2024 | 8.57 | 8.66 | 8.57 | 8.64 | 8.64 | 320,405 |
Jan 9, 2024 | 8.66 | 8.68 | 8.58 | 8.60 | 8.60 | 198,651 |
Jan 8, 2024 | 8.62 | 8.64 | 8.57 | 8.63 | 8.63 | 147,739 |
Jan 5, 2024 | 8.66 | 8.69 | 8.60 | 8.66 | 8.66 | 132,258 |
Jan 4, 2024 | 8.62 | 8.65 | 8.61 | 8.64 | 8.64 | 86,332 |
Jan 3, 2024 | 8.56 | 8.57 | 8.48 | 8.53 | 8.53 | 344,166 |
Jan 2, 2024 | 8.55 | 8.58 | 8.52 | 8.56 | 8.56 | 228,232 |
Dec 29, 2023 | 8.61 | 8.62 | 8.56 | 8.59 | 8.59 | 201,735 |
Dec 28, 2023 | 8.63 | 8.64 | 8.59 | 8.62 | 8.62 | 322,423 |
Dec 27, 2023 | 8.51 | 8.57 | 8.48 | 8.56 | 8.56 | 269,729 |
Dec 22, 2023 | 8.44 | 8.47 | 8.42 | 8.47 | 8.47 | 172,694 |
Dec 21, 2023 | 8.40 | 8.44 | 8.36 | 8.43 | 8.43 | 79,832 |
Dec 20, 2023 | 8.51 | 8.51 | 8.33 | 8.36 | 8.36 | 2,136,325 |
Dec 19, 2023 | 8.50 | 8.57 | 8.50 | 8.55 | 8.55 | 6,024,353 |
Dec 18, 2023 | 8.51 | 8.53 | 8.45 | 8.47 | 8.47 | 210,138 |
Dec 15, 2023 | 8.49 | 8.55 | 8.47 | 8.51 | 8.51 | 674,396 |
Dec 14, 2023 | 8.41 | 8.46 | 8.40 | 8.45 | 8.45 | 866,544 |
Dec 13, 2023 | 8.26 | 8.30 | 8.25 | 8.29 | 8.29 | 266,755 |
Dec 12, 2023 | 8.30 | 8.30 | 8.24 | 8.27 | 8.27 | 400,663 |
Dec 11, 2023 | 8.29 | 8.33 | 8.28 | 8.32 | 8.32 | 209,283 |
Dec 8, 2023 | 8.26 | 8.32 | 8.23 | 8.25 | 8.25 | 290,302 |
Dec 7, 2023 | 8.30 | 8.32 | 8.28 | 8.31 | 8.31 | 728,345 |
Dec 6, 2023 | 8.28 | 8.31 | 8.25 | 8.29 | 8.29 | 315,651 |
Dec 5, 2023 | 8.20 | 8.26 | 8.19 | 8.24 | 8.24 | 298,388 |
Dec 4, 2023 | 8.18 | 8.21 | 8.13 | 8.16 | 8.16 | 334,200 |
Dec 1, 2023 | 8.04 | 8.07 | 8.02 | 8.06 | 8.06 | 269,709 |
Nov 30, 2023 | 7.94 | 8.02 | 7.94 | 8.02 | 8.02 | 145,969 |
Nov 29, 2023 | 7.93 | 7.97 | 7.93 | 7.94 | 7.94 | 167,545 |
Nov 28, 2023 | 7.82 | 7.91 | 7.82 | 7.90 | 7.90 | 34,948 |
Nov 27, 2023 | 7.85 | 7.85 | 7.81 | 7.84 | 7.84 | 109,613 |
Nov 24, 2023 | 7.82 | 7.85 | 7.81 | 7.85 | 7.85 | 470,041 |
Nov 23, 2023 | 7.84 | 7.86 | 7.82 | 7.84 | 7.84 | 105,367 |
Nov 22, 2023 | 7.81 | 7.86 | 7.81 | 7.85 | 7.85 | 193,779 |
Nov 21, 2023 | 7.85 | 7.85 | 7.82 | 7.83 | 7.83 | 44,404 |
Nov 20, 2023 | 7.80 | 7.80 | 7.78 | 7.80 | 7.80 | 260,851 |
Nov 17, 2023 | 7.83 | 7.85 | 7.79 | 7.82 | 7.82 | 67,452 |
Nov 16, 2023 | 7.83 | 7.85 | 7.80 | 7.80 | 7.80 | 185,253 |
Nov 15, 2023 | 7.79 | 7.82 | 7.78 | 7.81 | 7.81 | 1,215,046 |
Nov 14, 2023 | 7.72 | 7.82 | 7.69 | 7.81 | 7.81 | 300,032 |
Nov 13, 2023 | 7.69 | 7.73 | 7.67 | 7.71 | 7.71 | 6,404,914 |
Nov 10, 2023 | 7.65 | 7.71 | 7.62 | 7.71 | 7.71 | 2,832,745 |
Nov 9, 2023 | 7.68 | 7.72 | 7.65 | 7.67 | 7.67 | 181,943 |
Nov 8, 2023 | 7.65 | 7.70 | 7.65 | 7.69 | 7.69 | 2,673,483 |
Nov 7, 2023 | 7.61 | 7.66 | 7.61 | 7.66 | 7.66 | 401,761 |
Nov 6, 2023 | 7.63 | 7.66 | 7.61 | 7.64 | 7.64 | 587,106 |
Nov 3, 2023 | 7.56 | 7.64 | 7.53 | 7.62 | 7.62 | 176,308 |
Nov 2, 2023 | 7.49 | 7.57 | 7.49 | 7.56 | 7.56 | 198,810 |
Nov 1, 2023 | 7.45 | 7.48 | 7.43 | 7.47 | 7.47 | 150,616 |
Oct 31, 2023 | 7.47 | 7.49 | 7.43 | 7.44 | 7.44 | 240,054 |
Oct 30, 2023 | 7.47 | 7.51 | 7.47 | 7.49 | 7.49 | 89,911 |
Oct 27, 2023 | 7.48 | 7.48 | 7.43 | 7.43 | 7.43 | 124,557 |
Oct 26, 2023 | 7.38 | 7.40 | 7.36 | 7.37 | 7.37 | 430,831 |
Oct 25, 2023 | 7.51 | 7.51 | 7.45 | 7.49 | 7.49 | 144,886 |
Oct 24, 2023 | 7.54 | 7.57 | 7.53 | 7.57 | 7.57 | 135,219 |
Oct 23, 2023 | 7.61 | 7.61 | 7.51 | 7.54 | 7.54 | 747,257 |
Oct 20, 2023 | 7.66 | 7.67 | 7.62 | 7.63 | 7.63 | 174,691 |
Oct 19, 2023 | 7.69 | 7.70 | 7.67 | 7.69 | 7.69 | 29,047 |
Oct 18, 2023 | 7.73 | 7.74 | 7.67 | 7.68 | 7.68 | 95,976 |
Oct 17, 2023 | 7.78 | 7.79 | 7.74 | 7.77 | 7.77 | 364,840 |
Oct 16, 2023 | 7.76 | 7.78 | 7.73 | 7.78 | 7.78 | 445,155 |
Oct 13, 2023 | 7.71 | 7.75 | 7.70 | 7.71 | 7.71 | 255,483 |
Oct 12, 2023 | 7.78 | 7.78 | 7.68 | 7.69 | 7.69 | 327,365 |
Oct 11, 2023 | 7.76 | 7.77 | 7.75 | 7.75 | 7.75 | 666,075 |
Oct 10, 2023 | 7.68 | 7.74 | 7.66 | 7.73 | 7.73 | 129,931 |
Oct 9, 2023 | 7.64 | 7.65 | 7.59 | 7.61 | 7.61 | 317,628 |
Oct 6, 2023 | 7.66 | 7.71 | 7.64 | 7.71 | 7.71 | 103,003 |
Oct 5, 2023 | 7.64 | 7.65 | 7.61 | 7.64 | 7.64 | 445,111 |
Oct 4, 2023 | 7.57 | 7.61 | 7.56 | 7.60 | 7.60 | 206,208 |
Oct 3, 2023 | 7.66 | 7.67 | 7.63 | 7.64 | 7.64 | 808,288 |
Oct 2, 2023 | 7.66 | 7.76 | 7.65 | 7.68 | 7.68 | 31,912 |
Sep 29, 2023 | 7.74 | 7.75 | 7.69 | 7.70 | 7.70 | 299,987 |
Sep 28, 2023 | 7.70 | 7.72 | 7.64 | 7.66 | 7.66 | 164,669 |
Sep 27, 2023 | 7.72 | 7.76 | 7.71 | 7.74 | 7.74 | 270,633 |
Sep 26, 2023 | 7.74 | 7.74 | 7.70 | 7.69 | 7.69 | 264,804 |
Sep 25, 2023 | 7.73 | 7.75 | 7.71 | 7.75 | 7.75 | 180,113 |
Sep 22, 2023 | 7.79 | 7.79 | 7.73 | 7.73 | 7.73 | 558,035 |
Sep 21, 2023 | 7.74 | 7.76 | 7.72 | 7.73 | 7.73 | 367,104 |
Sep 20, 2023 | 7.83 | 7.86 | 7.81 | 7.85 | 7.85 | 486,438 |
Sep 19, 2023 | 7.85 | 7.86 | 7.82 | 7.82 | 7.82 | 880,200 |
Sep 18, 2023 | 7.89 | 7.89 | 7.84 | 7.85 | 7.85 | 277,820 |
Sep 15, 2023 | 7.90 | 7.92 | 7.86 | 7.86 | 7.86 | 557,331 |
Sep 14, 2023 | 7.87 | 7.89 | 7.85 | 7.89 | 7.89 | 126,061 |
Sep 13, 2023 | 7.95 | 7.95 | 7.82 | 7.86 | 7.86 | 284,333 |
Sep 12, 2023 | 7.84 | 7.86 | 7.82 | 7.86 | 7.86 | 315,747 |
Sep 11, 2023 | 7.89 | 7.92 | 7.87 | 7.90 | 7.90 | 275,784 |
Sep 8, 2023 | 7.80 | 7.84 | 7.79 | 7.83 | 7.83 | 199,597 |
Sep 7, 2023 | 7.72 | 7.75 | 7.70 | 7.74 | 7.74 | 216,978 |
Sep 6, 2023 | 7.71 | 7.72 | 7.66 | 7.69 | 7.69 | 177,342 |
Sep 5, 2023 | 7.71 | 7.72 | 7.68 | 7.72 | 7.72 | 374,438 |
Sep 4, 2023 | 7.71 | 7.72 | 7.70 | 7.71 | 7.71 | 110,546 |
Sep 1, 2023 | 7.63 | 7.71 | 7.61 | 7.68 | 7.68 | 333,488 |
Aug 31, 2023 | 7.63 | 7.67 | 7.61 | 7.62 | 7.62 | 147,782 |
Aug 30, 2023 | 7.75 | 7.75 | 7.63 | 7.66 | 7.66 | 460,840 |
Aug 29, 2023 | 7.63 | 7.66 | 7.59 | 7.66 | 7.66 | 137,336 |
Aug 25, 2023 | 7.61 | 7.61 | 7.56 | 7.57 | 7.57 | 176,302 |
Aug 24, 2023 | 7.68 | 7.68 | 7.60 | 7.60 | 7.60 | 235,746 |
Aug 23, 2023 | 7.60 | 7.67 | 7.59 | 7.67 | 7.67 | 344,681 |
Aug 22, 2023 | 7.57 | 7.61 | 7.56 | 7.56 | 7.56 | 46,211 |
Aug 21, 2023 | 7.53 | 7.57 | 7.52 | 7.53 | 7.53 | 65,874 |
Aug 18, 2023 | 7.52 | 7.54 | 7.49 | 7.51 | 7.51 | 156,623 |
Aug 17, 2023 | 7.53 | 7.55 | 7.51 | 7.51 | 7.51 | 181,981 |
Aug 16, 2023 | 7.53 | 7.58 | 7.53 | 7.56 | 7.56 | 170,782 |
Aug 15, 2023 | 7.54 | 7.55 | 7.50 | 7.53 | 7.53 | 159,120 |
Aug 14, 2023 | 7.55 | 7.58 | 7.51 | 7.54 | 7.54 | 90,979 |
Aug 11, 2023 | 7.59 | 7.62 | 7.56 | 7.56 | 7.56 | 104,867 |
Aug 10, 2023 | 7.61 | 7.67 | 7.61 | 7.64 | 7.64 | 29,980 |
Aug 9, 2023 | 7.62 | 7.66 | 7.60 | 7.62 | 7.62 | 155,544 |
Aug 8, 2023 | 7.58 | 7.65 | 7.58 | 7.59 | 7.59 | 74,403 |
Aug 7, 2023 | 7.66 | 7.67 | 7.65 | 7.65 | 7.65 | 156,496 |
Aug 4, 2023 | 7.61 | 7.65 | 7.59 | 7.65 | 7.65 | 783,480 |
Aug 3, 2023 | 7.54 | 7.58 | 7.53 | 7.58 | 7.58 | 1,041,478 |
Aug 2, 2023 | 7.66 | 7.66 | 7.57 | 7.58 | 7.58 | 201,709 |
Aug 1, 2023 | 7.74 | 7.75 | 7.71 | 7.71 | 7.71 | 196,113 |
Jul 31, 2023 | 7.74 | 7.78 | 7.73 | 7.78 | 7.78 | 241,420 |
Jul 28, 2023 | 7.68 | 7.75 | 7.66 | 7.74 | 7.74 | 652,829 |
Jul 27, 2023 | 7.76 | 7.77 | 7.72 | 7.73 | 7.73 | 386,570 |
Jul 26, 2023 | 7.77 | 7.78 | 7.74 | 7.77 | 7.77 | 4,805,427 |
Jul 25, 2023 | 7.74 | 7.76 | 7.71 | 7.75 | 7.75 | 161,326 |
Jul 24, 2023 | 7.73 | 7.75 | 7.72 | 7.73 | 7.73 | 102,566 |
Jul 21, 2023 | 7.74 | 7.78 | 7.71 | 7.74 | 7.74 | 71,892 |
Jul 20, 2023 | 7.79 | 7.83 | 7.75 | 7.76 | 7.76 | 243,873 |
Jul 19, 2023 | 7.76 | 7.80 | 7.74 | 7.79 | 7.79 | 586,263 |
Jul 18, 2023 | 7.75 | 7.77 | 7.72 | 7.76 | 7.76 | 84,661 |
Jul 17, 2023 | 7.72 | 7.77 | 7.71 | 7.76 | 7.76 | 167,136 |
Jul 14, 2023 | 7.66 | 7.72 | 7.61 | 7.71 | 7.71 | 221,474 |
Jul 13, 2023 | 7.68 | 7.69 | 7.63 | 7.67 | 7.67 | 304,636 |
Jul 12, 2023 | 7.61 | 7.70 | 7.61 | 7.69 | 7.69 | 112,954 |
Jul 11, 2023 | 7.63 | 7.63 | 7.60 | 7.60 | 7.60 | 206,123 |
Jul 10, 2023 | 7.55 | 7.56 | 7.54 | 7.55 | 7.55 | 120,116 |
Jul 7, 2023 | 7.53 | 7.57 | 7.52 | 7.57 | 7.57 | 247,600 |
Jul 6, 2023 | 7.59 | 7.66 | 7.52 | 7.53 | 7.53 | 947,244 |
Jul 5, 2023 | 7.59 | 7.61 | 7.57 | 7.60 | 7.60 | 201,836 |
Jul 4, 2023 | 7.59 | 7.61 | 7.57 | 7.61 | 7.61 | 142,680 |
Jul 3, 2023 | 7.59 | 7.60 | 7.55 | 7.55 | 7.55 | 429,127 |
Jun 30, 2023 | 7.52 | 7.59 | 7.49 | 7.53 | 7.53 | 542,538 |
Jun 29, 2023 | 7.50 | 7.51 | 7.49 | 7.50 | 7.50 | 231,625 |
Jun 28, 2023 | 7.47 | 7.49 | 7.45 | 7.49 | 7.49 | 68,267 |
Jun 27, 2023 | 7.39 | 7.44 | 7.38 | 7.43 | 7.43 | 144,108 |
Jun 26, 2023 | 7.37 | 7.39 | 7.33 | 7.37 | 7.37 | 35,342 |
Jun 23, 2023 | 7.38 | 7.38 | 7.32 | 7.33 | 7.33 | 92,095 |
Jun 22, 2023 | 7.43 | 7.44 | 7.39 | 7.41 | 7.41 | 380,709 |
Jun 21, 2023 | 7.44 | 7.46 | 7.41 | 7.43 | 7.43 | 414,250 |
Jun 20, 2023 | 7.42 | 7.45 | 7.40 | 7.42 | 7.42 | 632,957 |
Jun 19, 2023 | 7.43 | 7.44 | 7.41 | 7.42 | 7.42 | 24,938 |
Jun 16, 2023 | 7.44 | 7.47 | 7.41 | 7.45 | 7.45 | 86,790 |
Jun 15, 2023 | 7.39 | 7.42 | 7.37 | 7.41 | 7.41 | 234,516 |
Jun 14, 2023 | 7.37 | 7.42 | 7.36 | 7.41 | 7.41 | 457,896 |
Jun 13, 2023 | 7.33 | 7.37 | 7.32 | 7.37 | 7.37 | 107,356 |
Jun 12, 2023 | 7.28 | 7.30 | 7.27 | 7.30 | 7.30 | 152,791 |
Jun 9, 2023 | 7.28 | 7.29 | 7.25 | 7.28 | 7.28 | 51,185 |
Jun 8, 2023 | 7.31 | 7.31 | 7.27 | 7.30 | 7.30 | 30,322 |
Jun 7, 2023 | 7.30 | 7.34 | 7.30 | 7.32 | 7.32 | 81,847 |
Jun 6, 2023 | 7.23 | 7.29 | 7.22 | 7.28 | 7.28 | 29,622 |
Jun 5, 2023 | 7.27 | 7.28 | 7.25 | 7.26 | 7.26 | 170,709 |
Jun 2, 2023 | 7.25 | 7.29 | 7.21 | 7.28 | 7.28 | 120,139 |
Jun 1, 2023 | 7.23 | 7.25 | 7.20 | 7.25 | 7.25 | 198,231 |
May 31, 2023 | 7.18 | 7.21 | 7.17 | 7.17 | 7.17 | 73,976 |
May 30, 2023 | 7.22 | 7.24 | 7.20 | 7.21 | 7.21 | 128,874 |
May 26, 2023 | 7.13 | 7.24 | 7.13 | 7.22 | 7.22 | 257,515 |
May 25, 2023 | 7.08 | 7.12 | 7.04 | 7.09 | 7.09 | 145,598 |
May 24, 2023 | 7.10 | 7.11 | 7.07 | 7.07 | 7.07 | 312,384 |
May 23, 2023 | 7.11 | 7.11 | 7.07 | 7.07 | 7.07 | 126,698 |
May 22, 2023 | 7.06 | 7.07 | 7.03 | 7.06 | 7.06 | 206,191 |
May 19, 2023 | 6.99 | 7.03 | 6.97 | 6.99 | 6.99 | 67,111 |
May 18, 2023 | 7.08 | 7.08 | 6.98 | 6.99 | 6.99 | 49,990 |
May 17, 2023 | 7.04 | 7.08 | 7.03 | 7.05 | 7.05 | 182,109 |
May 16, 2023 | 7.07 | 7.14 | 7.07 | 7.10 | 7.10 | 79,666 |
May 15, 2023 | 7.15 | 7.16 | 7.12 | 7.14 | 7.14 | 318,496 |
May 12, 2023 | 7.12 | 7.16 | 7.09 | 7.09 | 7.09 | 120,976 |
May 11, 2023 | 7.14 | 7.15 | 7.09 | 7.10 | 7.10 | 95,210 |
May 10, 2023 | 7.13 | 7.16 | 7.10 | 7.14 | 7.14 | 164,898 |
May 9, 2023 | 7.12 | 7.15 | 7.09 | 7.10 | 7.10 | 265,742 |
May 5, 2023 | 7.09 | 7.09 | 7.05 | 7.09 | 7.09 | 770,931 |
May 4, 2023 | 7.06 | 7.09 | 7.05 | 7.05 | 7.05 | 140,295 |
May 3, 2023 | 7.03 | 7.05 | 7.00 | 7.02 | 7.02 | 91,779 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.78
+4.88%
QLD ProShares Ultra QQQ
83.32
+3.99%
CNRG SPDR Kensho Clean Power ETF
61.96
+3.13%
IXN iShares Global Tech ETF
72.86
+2.82%
XLK Technology Select Sector SPDR Fund
202.55
+2.79%
VGT Vanguard Information Technology Index Fund ETF Shares
509.46
+2.70%
SMH VanEck Semiconductor ETF
217.73
+2.69%
FTEC Fidelity MSCI Information Technology Index ETF
151.40
+2.63%
IYW iShares U.S. Technology ETF
132.17
+2.45%
FBZ First Trust Brazil AlphaDEX Fund
11.81
+2.38%
XSD SPDR S&P Semiconductor ETF
226.11
+2.25%
SOXX iShares Semiconductor ETF
216.17
+2.25%
PSI Invesco Semiconductors ETF
54.78
+2.20%
IGM iShares Expanded Tech Sector ETF
84.07
+2.10%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
66.38
+2.08%
BLOK Amplify Transformational Data Sharing ETF
32.15
+2.06%
QQQ Invesco QQQ Trust
435.48
+2.01%
MGK Vanguard Mega Cap Growth Index Fund
281.56
+1.99%
ONEQ Fidelity Nasdaq Composite Index ETF
63.66
+1.99%
ECH iShares MSCI Chile ETF
27.53
+1.96%
TMFC Motley Fool 100 Index ETF
48.91
+1.94%
SPYG SPDR Portfolio S&P 500 Growth ETF
72.25
+1.92%
FTXL First Trust Nasdaq Semiconductor ETF
87.09
+1.91%
SPMO Invesco S&P 500 Momentum ETF
77.82
+1.89%
IVW iShares S&P 500 Growth ETF
83.37
+1.86%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
300.62
+1.83%
IWY iShares Russell Top 200 Growth ETF
192.78
+1.81%
IUSG iShares Core S&P U.S. Growth ETF
115.52
+1.81%
IWF iShares Russell 1000 Growth ETF
331.50
+1.80%
ILCG iShares Morningstar Growth ETF
74.31
+1.77%
QTUM Defiance Quantum ETF
59.14
+1.76%
VUG Vanguard Growth Index Fund ETF Shares
338.99
+1.74%
SCHG Schwab U.S. Large-Cap Growth ETF
91.45
+1.74%
IETC iShares U.S. Tech Independence Focused ETF
68.02
+1.73%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
85.25
+1.72%
ITB iShares U.S. Home Construction ETF
107.37
+1.71%
FLN First Trust Latin America AlphaDEX Fund
20.13
+1.69%
XLG Invesco S&P 500 Top 50 ETF
41.63
+1.69%
HTUS Hull Tactical US ETF
39.14
+1.66%
XHB SPDR S&P Homebuilders ETF
105.22
+1.63%
FIVG Defiance 5G Next Gen Connectivity ETF
37.11
+1.63%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.49
+1.59%
EWT iShares MSCI Taiwan ETF
48.65
+1.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.42
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.28
+1.53%
PSET Principal Quality ETF
65.01
+1.51%
SPXN ProShares S&P 500 ex-Financials ETF
55.29
+1.49%
IOO iShares Global 100 ETF
89.44
+1.49%
XMMO Invesco S&P MidCap Momentum ETF
112.09
+1.48%
SPXE ProShares S&P 500 ex-Energy ETF
54.81
+1.47%
OEF iShares S&P 100 ETF
243.74
+1.46%
FLLA Franklin FTSE Latin America ETF
23.37
+1.44%
IWL iShares Russell Top 200 ETF
124.66
+1.42%
MGC Vanguard Mega Cap Index Fund
183.23
+1.39%
DALI First Trust Dorsey Wright DALI 1 ETF
23.21
+1.35%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.68
+1.34%
PSCT Invesco S&P SmallCap Information Technology ETF
45.56
+1.33%
EWM iShares MSCI Malaysia ETF
22.79
+1.33%
FLTW Franklin FTSE Taiwan ETF
43.62
+1.32%
IDHQ Invesco S&P International Developed Quality ETF
29.87
+1.32%
THD iShares MSCI Thailand ETF
59.18
+1.32%
CWS AdvisorShares Focused Equity ETF
61.46
+1.30%
SECT Main Sector Rotation ETF
49.15
+1.30%
SPGP Invesco S&P 500 GARP ETF
101.51
+1.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
146.27
+1.30%
SDG iShares MSCI Global Sustainable Development Goals ETF
79.40
+1.29%
PBUS Invesco MSCI USA ETF
51.23
+1.29%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
74.10
+1.28%
EWD iShares MSCI Sweden ETF
39.45
+1.28%
ESGU iShares ESG Aware MSCI USA ETF
112.40
+1.28%
ESGG FlexShares STOXX Global ESG Select Index Fund
159.04
+1.27%
PFFD Global X U.S. Preferred ETF
19.66
+1.26%
IDX VanEck Indonesia Index ETF
16.31
+1.26%
IVV iShares Core S&P 500 ETF
513.84
+1.26%
LEAD Siren DIVCON Leaders Dividend ETF
62.36
+1.25%
TUR iShares MSCI Turkey ETF
41.50
+1.24%
VOO Vanguard S&P 500 ETF
469.98
+1.24%
SPY SPDR S&P 500 ETF Trust
511.29
+1.24%
SUSA iShares MSCI USA ESG Select ETF
106.22
+1.24%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.32
+1.24%
BBJP JPMorgan BetaBuilders Japan ETF
57.01
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
54.73
+1.22%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.67
+1.22%
UTES Virtus Reaves Utilities ETF
51.10
+1.22%
URTH iShares MSCI World ETF
141.78
+1.21%
SPLG SPDR Portfolio S&P 500 ETF
60.13
+1.21%
VV Vanguard Large Cap Index Fund
234.75
+1.21%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
119.08
+1.21%
FXZ First Trust Materials AlphaDEX Fund
68.14
+1.21%
TOK iShares MSCI Kokusai ETF
105.23
+1.20%
DWAT Arrow DWA Tactical: Macro ETF
10.62
+1.20%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.38
+1.20%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.44
+1.20%
IWB iShares Russell 1000 ETF
281.14
+1.19%
DIA SPDR Dow Jones Industrial Average ETF Trust
386.77
+1.19%
ITOT iShares Core S&P Total U.S. Stock Market ETF
112.47
+1.19%
SCHX Schwab U.S. Large-Cap ETF
60.63
+1.18%
CSM ProShares Large Cap Core Plus
58.52
+1.18%
EWL iShares MSCI Switzerland ETF
46.23
+1.18%
DSI iShares MSCI KLD 400 Social ETF
97.61
+1.17%