Dark

BNKS
ISH SP US BANKS ETF USD ACC
stock LSE

Inactive

Aug 2, 2024

5.36USD-4.965%(-0.28)913,007

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.6400	5.6400	5.3400	5.3600	-4.965%	913,007	0.000%
2024-08-01	5.8600	5.8700	5.6300	5.6400	-4.407%	146,420	-4.965%
2024-07-31	5.9200	5.9500	5.8600	5.9000	-0.338%	18,421	-9.153%
2024-07-30	5.8800	5.9300	5.8500	5.9200	+1.024%	96,186	-9.459%
2024-07-29	5.9500	5.9800	5.8600	5.8600	-0.509%	304,805	-8.532%
2024-07-26	5.8900	5.9400	5.8700	5.8900	+0.341%	69,427	-8.998%
2024-07-25	5.7500	5.8800	5.7400	5.8700	+0.686%	211,629	-8.688%
2024-07-24	5.8300	5.8500	5.8000	5.8300	-0.171%	3,661,161	-8.062%
2024-07-23	5.8000	5.8300	5.7400	5.8400	+1.565%	182,299	-8.219%
2024-07-22	5.6900	5.7500	5.6500	5.7500	+0.877%	97,219	-6.783%
2024-07-19	5.7000	5.7700	5.6600	5.7000	-1.554%	385,327	-5.965%
2024-07-18	5.8400	5.8600	5.7900	5.7900	-0.515%	785,249	-7.427%
2024-07-17	5.7000	5.8300	5.6900	5.8200	+2.285%	277,583	-7.904%
2024-07-16	5.5500	5.7100	5.5300	5.6900	+2.338%	1,097,940	-5.800%
2024-07-15	5.4600	5.5800	5.4500	5.5600	+4.906%	105,631	-3.597%
2024-07-10	5.2800	5.3000	5.2600	5.3000	+1.727%	9,773	+1.132%
2024-07-09	5.1800	5.2100	5.1800	5.2100	+0.774%	130,923	+2.879%
2024-07-08	5.1400	5.2000	5.1300	5.1700	0.000%	58,562	+3.675%
2024-07-05	5.2700	5.2700	5.1700	5.1700	-1.711%	132,684	+3.675%
2024-07-04	5.2600	5.2700	5.2400	5.2600	0.000%	9,198	+1.901%
2024-07-03	5.3000	5.3100	5.2600	5.2600	+0.382%	1,925,649	+1.901%
2024-07-02	5.2100	5.2400	5.1900	5.2400	+0.191%	34,983	+2.290%
2024-07-01	5.2600	5.2800	5.2100	5.2300	+0.384%	114,524	+2.486%
2024-06-28	5.1000	5.2200	5.1000	5.2100	+2.761%	24,948	+2.879%
2024-06-27	5.0400	5.0700	5.0300	5.0700	+0.795%	153,189	+5.720%
2024-06-26	5.0800	5.0800	5.0100	5.0300	-0.984%	53,407	+6.561%
2024-06-25	5.1300	5.1300	5.0800	5.0800	-1.167%	140,142	+5.512%
2024-06-24	5.0300	5.1400	5.0300	5.1400	+2.595%	294,064	+4.280%
2024-06-21	5.0400	5.0500	5.0100	5.0100	-0.398%	184,720	+6.986%
2024-06-20	5.0400	5.0600	5.0000	5.0300	+0.199%	399,772	+6.561%
2024-06-19	5.0500	5.0700	5.0200	5.0200	-0.397%	8,009	+6.773%
2024-06-18	5.0000	5.0400	4.9900	5.0400	+1.818%	15,746	+6.349%
2024-06-17	4.9300	4.9500	4.9100	4.9500	0.000%	72,263	+8.283%
2024-06-14	4.9500	4.9700	4.9000	4.9500	-0.602%	1,524,689	+8.283%
2024-06-13	5.0200	5.0200	4.9600	4.9800	-1.969%	323,957	+7.631%
2024-06-12	4.9600	5.1000	4.9300	5.0800	+2.834%	84,374	+5.512%
2024-06-11	5.0400	5.0400	4.9000	4.9400	-1.200%	32,640	+8.502%
2024-06-10	5.0400	5.0400	4.9800	5.0000	-1.575%	807,318	+7.200%
2024-06-07	5.1000	5.1000	5.0200	5.0800	+0.197%	41,145	+5.512%
2024-06-06	5.0700	5.1000	5.0600	5.0700	0.000%	25,249	+5.720%
2024-06-05	5.0900	5.0900	5.0600	5.0700	0.000%	95,508	+5.720%
2024-06-04	5.1400	5.1400	5.0700	5.0700	-1.553%	200,861	+5.720%
2024-06-03	5.2400	5.2700	5.1500	5.1500	-0.387%	207,023	+4.078%
2024-05-31	5.1200	5.1700	5.1100	5.1700	+0.780%	70,661	+3.675%
2024-05-30	5.0800	5.1400	5.0700	5.1300	+1.786%	220,604	+4.483%
2024-05-29	5.1300	5.1300	5.0300	5.0400	-3.077%	32,699	+6.349%
2024-05-28	5.2200	5.2500	5.1900	5.2000	0.000%	132,066	+3.077%
2024-05-24	5.1800	5.2000	5.1800	5.2000	-0.574%	43,523	+3.077%
2024-05-23	5.3000	5.3000	5.2200	5.2300	-1.321%	107,753	+2.486%
2024-05-22	5.3300	5.3500	5.3000	5.3000	-0.563%	14,475	+1.132%
2024-05-21	5.3200	5.3400	5.2900	5.3300	-1.113%	31,284	+0.563%
2024-05-20	5.3800	5.4000	5.3700	5.3900	+0.186%	8,098	-0.557%
2024-05-17	5.3700	5.3900	5.3500	5.3800	-0.186%	33,605	-0.372%
2024-05-16	5.4100	5.4100	5.3700	5.3900	0.000%	89,378	-0.557%
2024-05-15	5.4000	5.4300	5.3600	5.3900	+0.560%	66,996	-0.557%
2024-05-14	5.3100	5.3600	5.3100	5.3600	+0.563%	119,045	0.000%
2024-05-13	5.3400	5.3600	5.3200	5.3300	+0.377%	235,921	+0.563%
2024-05-10	5.3200	5.3300	5.3200	5.3100	+0.189%	274,072	+0.942%
2024-05-09	5.2600	5.3100	5.2500	5.3000	+0.952%	22,550	+1.132%
2024-05-08	5.2500	5.2500	5.2000	5.2500	-0.568%	71,308	+2.095%
2024-05-07	5.2600	5.2900	5.2500	5.2800	+2.924%	192,264	+1.515%
2024-05-02	5.1700	5.1700	5.1400	5.1300	+0.195%	139,455	+4.483%
2024-05-01	5.0900	5.1300	5.0800	5.1200	0.000%	286,477	+4.688%
2024-04-30	5.1300	5.1400	5.0900	5.1200	-0.775%	1,113,324	+4.688%
2024-04-29	5.1800	5.1900	5.1600	5.1600	-0.193%	631,935	+3.876%
2024-04-26	5.1800	5.2100	5.1600	5.1700	+0.584%	241,366	+3.675%
2024-04-25	5.2500	5.2600	5.1200	5.1400	-0.772%	72,795	+4.280%
2024-04-24	5.1800	5.2100	5.1500	5.1800	-0.193%	81,179	+3.475%
2024-04-23	5.1600	5.2000	5.1300	5.1900	+1.965%	109,953	+3.276%
2024-04-22	5.0700	5.0900	5.0500	5.0900	+1.394%	807,443	+5.305%
2024-04-19	4.9000	5.0300	4.8900	5.0200	+1.210%	216,712	+6.773%
2024-04-18	4.9200	4.9600	4.8900	4.9600	+1.848%	51,564	+8.065%
2024-04-17	4.8800	4.9300	4.8700	4.8700	-0.092%	54,131	+10.062%
2024-04-16	4.9455	4.9580	4.8460	4.8745	-2.315%	153,318	+9.960%
2024-04-15	4.9755	5.0280	4.9720	4.9900	+0.625%	71,966	+7.415%
2024-04-12	5.0520	5.0620	4.9630	4.9590	-0.959%	1,096,384	+8.086%
2024-04-11	5.0630	5.0630	4.9730	5.0070	-1.398%	179,167	+7.050%
2024-04-10	5.2540	5.2720	5.0500	5.0780	-2.552%	237,028	+5.553%
2024-04-09	5.2300	5.2350	5.1910	5.2110	-0.067%	33,712	+2.859%
2024-04-08	5.1450	5.2200	5.1130	5.2145	+1.568%	322,342	+2.790%
2024-04-05	5.1290	5.1580	5.1040	5.1340	-1.591%	143,047	+4.402%
2024-04-04	5.1720	5.2470	5.1720	5.2170	+0.987%	59,932	+2.741%
2024-04-03	5.1710	5.2050	5.1400	5.1660	-0.482%	2,783,336	+3.755%
2024-04-02	5.2540	5.2600	5.1810	5.1910	-2.241%	179,856	+3.256%
2024-03-28	5.2910	5.3240	5.2730	5.3100	+2.253%	112,667	+0.942%
2024-03-27	5.1740	5.2060	5.1620	5.1930	+0.992%	240,546	+3.216%
2024-03-26	5.1430	5.1720	5.1420	5.1420	-0.310%	45,555	+4.240%
2024-03-25	5.1240	5.1970	5.1220	5.1580	-0.019%	171,754	+3.916%
2024-03-22	5.2170	5.2500	5.1650	5.1590	-0.855%	113,955	+3.896%
2024-03-21	5.1730	5.2270	5.1530	5.2035	+3.265%	88,104	+3.008%
2024-03-20	5.0290	5.0460	4.9885	5.0390	+0.199%	81,553	+6.370%
2024-03-19	5.0030	5.0290	4.9850	5.0290	+0.640%	34,873	+6.582%
2024-03-18	5.0070	5.0200	4.9590	4.9970	-0.279%	76,177	+7.264%
2024-03-15	4.9795	5.0280	4.9765	5.0110	+0.204%	73,275	+6.965%
2024-03-14	5.0900	5.1050	5.0050	5.0008	-2.060%	97,400	+7.183%
2024-03-13	5.0780	5.1090	5.0690	5.1060	+0.374%	50,586	+4.975%
2024-03-12	5.1010	5.1050	5.0660	5.0870	+0.138%	177,099	+5.367%
2024-03-11	5.0750	5.0930	5.0550	5.0800	-0.626%	62,650	+5.512%
2024-03-08	5.0940	5.1530	5.0810	5.1120	+0.324%	95,892	+4.851%
2024-03-07	5.0360	5.1410	5.0360	5.0955	+0.562%	123,110	+5.191%
2024-03-06	5.1010	5.1210	5.0100	5.0670	+0.456%	3,499,417	+5.783%
2024-03-05	4.9380	5.0700	4.9320	5.0440	+0.860%	135,274	+6.265%
2024-03-04	4.8765	5.0010	4.8655	5.0010	+2.564%	355,373	+7.179%
2024-03-01	4.9180	4.9180	4.8435	4.8760	-0.658%	4,184,505	+9.926%
2024-02-29	4.8895	4.9620	4.8500	4.9083	+0.184%	419,570	+9.203%
2024-02-28	4.8930	4.9150	4.8520	4.8993	+0.010%	77,283	+9.403%
2024-02-27	4.8480	4.8980	4.8245	4.8988	+0.575%	142,912	+9.415%
2024-02-26	4.8515	4.8835	4.8455	4.8708	-0.219%	43,502	+10.044%
2024-02-23	4.8680	4.9000	4.8500	4.8815	-0.215%	10,259	+9.802%
2024-02-22	4.8560	4.9010	4.8505	4.8920	+1.252%	152,059	+9.567%
2024-02-21	4.8575	4.8575	4.7900	4.8315	-0.872%	305,251	+10.939%
2024-02-20	4.8450	4.8775	4.8375	4.8740	+0.282%	7,920	+9.971%
2024-02-19	4.8720	4.8930	4.8530	4.8603	-0.267%	382,409	+10.281%
2024-02-16	4.9015	4.9075	4.8505	4.8733	+0.449%	133,410	+9.987%
2024-02-15	4.8020	4.8900	4.7795	4.8515	+2.324%	195,665	+10.481%
2024-02-14	4.6985	4.7475	4.6985	4.7413	+0.615%	31,856	+13.049%
2024-02-13	4.8400	4.8525	4.6840	4.7123	-2.899%	452,621	+13.745%
2024-02-12	4.7570	4.8530	4.7570	4.8530	+2.986%	88,426	+10.447%
2024-02-09	4.7290	4.7635	4.7160	4.7123	+0.351%	662,475	+13.745%
2024-02-08	4.7400	4.7400	4.6905	4.6958	+0.606%	165,274	+14.145%
2024-02-07	4.7180	4.7485	4.6400	4.6675	-1.530%	1,364,286	+14.837%
2024-02-06	4.7240	4.7745	4.7215	4.7400	-0.263%	224,828	+13.080%
2024-02-05	4.8235	4.8235	4.7360	4.7525	-1.103%	219,022	+12.783%
2024-02-02	4.8000	4.8165	4.7195	4.8055	+2.097%	750,796	+11.539%
2024-02-01	4.9135	4.9415	4.6885	4.7068	-6.127%	718,811	+13.878%
2024-01-31	5.1200	5.1410	4.9520	5.0140	-1.706%	480,317	+6.901%
2024-01-30	5.0820	5.1010	5.0500	5.1010	+1.796%	314,079	+5.077%
2024-01-29	4.9985	5.0300	4.9875	5.0110	+0.120%	11,690	+6.965%
2024-01-26	5.0010	5.0230	4.9865	5.0050	+0.724%	32,409	+7.093%
2024-01-25	4.9920	5.0250	4.9690	4.9690	-1.154%	769,843	+7.869%
2024-01-24	4.9685	5.0330	4.9680	5.0270	+2.248%	139,654	+6.624%
2024-01-23	4.9995	4.9995	4.9165	4.9165	-0.264%	523,084	+9.021%
2024-01-22	4.8815	4.9645	4.8760	4.9295	+2.644%	410,863	+8.733%
2024-01-19	4.7625	4.8085	4.7485	4.8025	+1.683%	457,101	+11.609%
2024-01-18	4.7470	4.7825	4.7210	4.7230	-0.663%	604,506	+13.487%
2024-01-17	4.7425	4.7970	4.7000	4.7545	-0.979%	580,810	+12.735%
2024-01-16	4.8280	4.8280	4.7440	4.8015	-0.884%	1,176,928	+11.632%
2024-01-15	4.8505	4.8525	4.8240	4.8443	-0.004%	289,109	+10.646%
2024-01-12	4.9245	4.9615	4.8150	4.8445	-0.479%	1,050,204	+10.641%
2024-01-11	5.0150	5.0150	4.8500	4.8678	-1.740%	458,635	+10.111%
2024-01-10	4.9625	4.9810	4.9385	4.9540	-0.896%	352,996	+8.195%
2024-01-09	5.0130	5.0130	4.9745	4.9988	-0.004%	125,047	+7.226%
2024-01-08	5.0160	5.0300	4.9685	4.9990	-0.863%	270,991	+7.221%
2024-01-05	4.9625	5.0630	4.8675	5.0425	+1.194%	204,233	+6.296%
2024-01-04	4.9385	4.9830	4.9185	4.9830	+0.977%	434,128	+7.566%
2024-01-03	5.0080	5.0160	4.9105	4.9348	-2.029%	140,324	+8.616%
2024-01-02	5.0000	5.0370	4.9425	5.0370	+0.499%	47,032	+6.413%
2023-12-29	5.0150	5.0370	5.0120	5.0120	-0.020%	3,114	+6.943%
2023-12-28	5.0150	5.0230	4.9950	5.0130	+0.180%	200,763	+6.922%
2023-12-27	5.0170	5.0280	4.9810	5.0040	+1.279%	399,447	+7.114%
2023-12-22	4.9000	4.9175	4.9000	4.9408	+0.331%	3,945	+8.484%
2023-12-21	4.9165	4.9440	4.9085	4.9245	-1.579%	824,979	+8.844%
2023-12-20	5.0270	5.0270	4.9770	5.0035	+0.948%	59,384	+7.125%
2023-12-19	4.9500	4.9965	4.9395	4.9565	-0.392%	228,775	+8.141%
2023-12-18	4.9965	5.0190	4.9490	4.9760	-0.857%	474,653	+7.717%
2023-12-15	5.0650	5.0970	4.9900	5.0190	-0.080%	603,654	+6.794%
2023-12-14	4.8040	5.0460	4.8040	5.0230	+8.959%	458,667	+6.709%
2023-12-13	4.6095	4.6135	4.5900	4.6100	+0.233%	31,880	+16.269%
2023-12-12	4.5970	4.6625	4.5910	4.5993	-0.405%	1,138,113	+16.539%
2023-12-11	4.6280	4.6520	4.6075	4.6180	+0.022%	131,332	+16.068%
2023-12-08	4.5855	4.6435	4.5765	4.6170	+1.372%	710,768	+16.093%
2023-12-07	4.5200	4.5865	4.4850	4.5545	-1.264%	421,444	+17.686%
2023-12-06	4.5255	4.6335	4.5120	4.6128	+1.862%	1,163,604	+16.198%
2023-12-05	4.5505	4.5745	4.4985	4.5285	+0.055%	878,100	+18.361%
2023-12-04	4.5105	4.5535	4.5045	4.5260	+1.651%	728,014	+18.427%
2023-12-01	4.3730	4.4525	4.3485	4.4525	+1.869%	404,516	+20.382%
2023-11-30	4.3155	4.3800	4.3155	4.3708	+0.710%	566,033	+22.632%
2023-11-29	4.2650	4.3600	4.2595	4.3400	+2.334%	407,681	+23.502%
2023-11-28	4.2165	4.2410	4.1955	4.2410	+0.319%	44,084	+26.385%
2023-11-27	4.2360	4.2375	4.2065	4.2275	-0.483%	52,122	+26.789%
2023-11-24	4.2295	4.2655	4.2240	4.2480	+0.193%	123,712	+26.177%
2023-11-23	4.2375	4.2415	4.2200	4.2398	-0.040%	131,582	+26.421%
2023-11-22	4.2360	4.2665	4.2210	4.2415	-0.341%	177,579	+26.370%
2023-11-21	4.2725	4.2865	4.2280	4.2560	-0.896%	109,388	+25.940%
2023-11-20	4.3030	4.3140	4.2565	4.2945	+0.058%	177,164	+24.811%
2023-11-17	4.2545	4.3005	4.2545	4.2920	+1.815%	101,648	+24.884%
2023-11-16	4.2680	4.2720	4.2150	4.2155	-1.445%	238,889	+27.150%
2023-11-15	4.2285	4.2775	4.1900	4.2773	+0.761%	96,833	+25.313%
2023-11-14	3.9815	4.2450	3.9590	4.2450	+6.699%	231,233	+26.266%
2023-11-13	3.9575	3.9785	3.9405	3.9785	+1.144%	92,482	+34.724%
2023-11-10	3.9750	3.9750	3.9290	3.9335	-1.663%	42,659	+36.265%
2023-11-09	4.0070	4.0470	3.9850	4.0000	-0.232%	108,264	+34.000%
2023-11-08	4.0365	4.0380	4.0080	4.0093	-0.526%	43,027	+33.689%
2023-11-07	4.0425	4.0525	4.0330	4.0305	-1.177%	61,907	+32.986%
2023-11-06	4.1155	4.1295	4.0550	4.0785	-0.658%	342,431	+31.421%
2023-11-03	3.9730	4.1130	3.9710	4.1055	+4.778%	108,889	+30.557%
2023-11-02	3.7695	3.9170	3.7695	3.9183	+4.008%	278,186	+36.794%
2023-11-01	3.7605	3.7830	3.7440	3.7673	+0.293%	33,042	+42.277%
2023-10-31	3.7265	3.7700	3.7265	3.7563	+1.248%	119,736	+42.694%
2023-10-30	3.7070	3.7220	3.7025	3.7100	-0.469%	99,244	+44.474%
2023-10-27	3.8080	3.8080	3.7305	3.7275	-1.167%	190,211	+43.796%
2023-10-26	3.6915	3.8045	3.6800	3.7715	+2.766%	84,499	+42.119%
2023-10-25	3.6990	3.7055	3.6500	3.6700	-0.502%	848,885	+46.049%
2023-10-24	3.7300	3.7485	3.6770	3.6885	-2.149%	200,089	+45.317%
2023-10-23	3.7725	3.7725	3.7130	3.7695	-0.423%	527,223	+42.194%
2023-10-20	3.8970	3.8970	3.7470	3.7855	-4.443%	189,878	+41.593%
2023-10-19	3.9345	3.9800	3.9085	3.9615	-0.113%	485,228	+35.302%
2023-10-18	4.0245	4.0245	3.9625	3.9660	-1.289%	136,940	+35.149%
2023-10-17	3.9415	4.0155	3.9260	4.0178	+1.820%	305,324	+33.406%
2023-10-16	3.9155	3.9630	3.9120	3.9460	+0.025%	501,034	+35.834%
2023-10-13	3.9335	3.9760	3.9105	3.9450	+0.081%	417,335	+35.868%
2023-10-12	3.9740	4.0025	3.9120	3.9418	-0.404%	357,450	+35.978%
2023-10-11	3.9535	4.0150	3.9520	3.9578	-0.265%	98,556	+35.429%
2023-10-10	3.9125	3.9670	3.9105	3.9683	+2.255%	6,578	+35.070%
2023-10-09	3.8150	3.8860	3.8150	3.8808	+0.435%	15,675	+38.116%
2023-10-06	3.8690	3.8890	3.8005	3.8640	+1.271%	113,017	+38.716%
2023-10-05	3.8100	3.8415	3.8000	3.8155	+0.846%	45,956	+40.480%
2023-10-04	3.7850	3.8130	3.7700	3.7835	-0.565%	100,367	+41.668%
2023-10-03	3.8830	3.8865	3.7950	3.8050	-2.398%	501,268	+40.867%
2023-10-02	3.9980	3.9980	3.8925	3.8985	-2.993%	34,295	+37.489%
2023-09-29	3.9600	4.0220	3.9600	4.0188	+1.477%	65,542	+33.373%
2023-09-28	3.9090	3.9475	3.9005	3.9603	+0.669%	65,603	+35.343%
2023-09-27	3.9435	3.9535	3.9060	3.9340	-0.864%	133,642	+36.248%
2023-09-26	3.9785	3.9910	3.9650	3.9683	-0.055%	54,483	+35.070%
2023-09-25	3.9785	3.9785	3.9425	3.9705	+0.119%	49,674	+34.996%
2023-09-22	4.0095	4.0095	3.9600	3.9658	-1.752%	220,314	+35.156%
2023-09-21	4.0500	4.0640	4.0245	4.0365	-2.524%	86,067	+32.788%
2023-09-20	4.1015	4.1470	4.1015	4.1410	+1.699%	36,706	+29.437%
2023-09-19	4.1110	4.1130	4.1080	4.0718	-0.821%	41,313	+31.637%
2023-09-18	4.1500	4.1500	4.0935	4.1055	-0.989%	75,749	+30.557%
2023-09-15	4.1815	4.1895	4.1315	4.1465	-0.516%	538,960	+29.266%
2023-09-14	4.1250	4.1725	4.1165	4.1680	+1.251%	39,445	+28.599%
2023-09-13	4.1455	4.1695	4.1050	4.1165	-0.049%	67,888	+30.208%
2023-09-12	4.0420	4.0690	4.0420	4.1185	+0.776%	39,284	+30.144%
2023-09-11	4.0840	4.1190	4.0675	4.0868	+1.347%	25,389	+31.154%
2023-09-08	4.0195	4.0440	3.9890	4.0325	-0.198%	125,113	+32.920%
2023-09-07	4.0650	4.0840	4.0285	4.0405	-1.017%	455,517	+32.657%
2023-09-06	4.1325	4.1440	4.1000	4.0820	-2.075%	179,372	+31.308%
2023-09-05	4.1645	4.2225	4.1645	4.1685	-0.275%	25,846	+28.583%
2023-09-04	4.2010	4.2290	4.1725	4.1800	-0.554%	70,662	+28.230%
2023-09-01	4.1270	4.2100	4.1270	4.2033	+1.175%	100,536	+27.519%
2023-08-31	4.1540	4.1600	4.1520	4.1545	+0.302%	58,740	+29.017%
2023-08-30	4.1685	4.1725	4.1380	4.1420	-0.265%	46,383	+29.406%
2023-08-29	4.0990	4.1530	4.0920	4.1530	+2.316%	436,646	+29.063%
2023-08-25	4.0825	4.1200	4.0270	4.0590	-0.172%	116,272	+32.052%
2023-08-23	4.0505	4.0640	4.0030	4.0660	+0.128%	42,992	+31.825%
2023-08-22	4.1455	4.1705	4.0645	4.0608	-1.257%	107,705	+31.994%
2023-08-21	4.1320	4.1845	4.1180	4.1125	-1.237%	144,277	+30.334%
2023-08-18	4.1750	4.1750	4.1320	4.1640	-0.323%	95,305	+28.722%
2023-08-17	4.1760	4.2045	4.1645	4.1775	-0.310%	219,851	+28.306%
2023-08-16	4.2200	4.2225	4.1735	4.1905	-1.488%	172,409	+27.908%
2023-08-15	4.3230	4.3230	4.2370	4.2538	-2.364%	2,395,945	+26.005%
2023-08-14	4.3975	4.4345	4.3485	4.3568	-1.530%	48,347	+23.026%
2023-08-11	4.4440	4.4440	4.3920	4.4245	-0.075%	92,643	+21.144%
2023-08-10	4.4545	4.4735	4.4245	4.4278	+0.007%	311,054	+21.053%
2023-08-09	4.4910	4.5095	4.4275	4.4275	+0.363%	305,658	+21.062%
2023-08-08	4.4945	4.5500	4.3605	4.4115	-2.788%	675,155	+21.501%
2023-08-07	4.5405	4.5505	4.5185	4.5380	-0.022%	48,629	+18.114%
2023-08-04	4.5010	4.5450	4.4965	4.5390	+1.141%	74,472	+18.088%
2023-08-03	4.4725	4.4845	4.4470	4.4878	+0.952%	76,087	+19.435%
2023-08-02	4.4850	4.4850	4.4150	4.4455	-0.666%	153,421	+20.571%
2023-08-01	4.5700	4.5965	4.4725	4.4753	-1.976%	435,262	+19.769%
2023-07-28	4.5000	4.5585	4.4890	4.5655	-0.349%	251,812	+17.402%
2023-07-27	4.5530	4.6235	4.5530	4.5815	+0.914%	535,947	+16.992%
2023-07-26	4.4465	4.5535	4.4465	4.5400	+0.647%	801,552	+18.062%
2023-07-25	4.5460	4.5460	4.4785	4.5108	+0.218%	93,346	+18.826%
2023-07-24	4.4310	4.5045	4.4050	4.5010	+1.458%	201,022	+19.085%
2023-07-21	4.4970	4.5310	4.4235	4.4363	-0.281%	362,143	+20.821%
2023-07-20	4.4920	4.5300	4.4380	4.4488	+0.334%	2,289,930	+20.482%
2023-07-19	4.3690	4.4400	4.3550	4.4340	+1.365%	342,823	+20.884%
2023-07-18	4.2310	4.3695	4.2310	4.3743	+3.416%	233,092	+22.534%
2023-07-17	4.1755	4.2410	4.1610	4.2298	+1.058%	175,261	+26.720%
2023-07-14	4.2480	4.3640	4.1740	4.1855	-1.362%	331,561	+28.061%
2023-07-13	4.2275	4.2700	4.2005	4.2433	+0.343%	245,683	+26.317%
2023-07-12	4.1565	4.2670	4.1410	4.2288	+2.397%	211,046	+26.750%
2023-07-11	4.0960	4.1400	4.0685	4.1298	+1.159%	142,360	+29.788%
2023-07-10	4.0320	4.1010	4.0310	4.0825	+0.529%	187,718	+31.292%
2023-07-07	3.9670	4.0680	3.9670	4.0610	+3.050%	342,935	+31.987%
2023-07-06	4.0685	4.0685	3.9260	3.9408	-3.671%	674,868	+36.013%
2023-07-05	4.1030	4.1030	4.0315	4.0910	+0.127%	173,504	+31.019%
2023-07-04	4.1025	4.1040	4.0775	4.0858	-0.341%	12,990	+31.186%
2023-07-03	3.9985	4.1005	3.9985	4.0998	+1.838%	48,097	+30.738%
2023-06-30	4.0185	4.0680	4.0110	4.0258	+0.809%	1,580,183	+33.141%
2023-06-29	3.9620	4.0285	3.9620	3.9935	+1.525%	661,759	+34.218%
2023-06-28	3.9570	3.9610	3.9025	3.9335	-0.614%	239,951	+36.265%
2023-06-27	3.9230	3.9600	3.8895	3.9578	+1.042%	147,280	+35.429%
2023-06-26	3.8685	3.9480	3.8490	3.9170	+0.985%	983,200	+36.839%
2023-06-23	3.8740	3.9110	3.8625	3.8788	-1.466%	551,411	+38.187%
2023-06-22	4.0260	4.0260	3.9500	3.9365	-3.078%	838,666	+36.162%
2023-06-21	4.0350	4.0700	4.0130	4.0615	+0.607%	287,958	+31.971%
2023-06-20	4.1170	4.1170	4.0225	4.0370	-1.460%	184,246	+32.772%
2023-06-19	4.0900	4.1065	4.0860	4.0968	+0.093%	124,901	+30.834%
2023-06-16	4.1350	4.1510	4.0830	4.0930	-0.348%	606,146	+30.955%
2023-06-15	4.0475	4.1070	4.0410	4.1073	-1.053%	372,727	+30.499%
2023-06-14	4.1825	4.1825	4.1410	4.1510	+0.065%	714,930	+29.126%
2023-06-13	4.0835	4.1800	4.0685	4.1483	+2.099%	1,084,575	+29.210%
2023-06-12	4.1400	4.1800	4.1130	4.0630	-1.658%	635,342	+31.922%
2023-06-09	4.1580	4.1580	4.1210	4.1315	+0.401%	1,184,798	+29.735%
2023-06-08	4.1725	4.1990	4.0940	4.1150	-0.748%	1,621,500	+30.255%
2023-06-07	4.1085	4.1430	4.0800	4.1460	+1.036%	3,178,456	+29.281%
2023-06-06	3.9415	4.1195	3.9350	4.1035	+3.532%	2,726,299	+30.620%
2023-06-05	4.0410	4.0410	3.9210	3.9635	-0.734%	702,997	+35.234%
2023-06-02	3.8650	4.0000	3.8650	3.9928	+3.958%	1,518,605	+34.242%
2023-06-01	3.8105	3.8485	3.7590	3.8408	+2.585%	1,046,520	+39.554%
2023-05-31	3.8775	3.8850	3.7460	3.7440	-2.470%	368,319	+43.162%
2023-05-30	3.9250	3.9250	3.8325	3.8388	-0.389%	436,932	+39.627%
2023-05-26	3.8585	3.8740	3.8155	3.8538	+0.530%	803,476	+39.084%
2023-05-25	3.8770	3.8770	3.8295	3.8335	-1.071%	447,438	+39.820%
2023-05-24	3.9435	3.9435	3.8465	3.8750	-3.475%	1,013,105	+38.323%
2023-05-23	3.9050	4.0145	3.8930	4.0145	+3.686%	904,097	+33.516%
2023-05-22	3.8265	3.8795	3.8185	3.8718	+1.662%	1,385,398	+38.437%
2023-05-19	3.8900	3.9165	3.7920	3.8085	-0.828%	2,661,747	+40.738%
2023-05-18	3.8760	3.8940	3.8230	3.8403	+0.787%	1,124,171	+39.572%
2023-05-17	3.6665	3.8160	3.6530	3.8103	+2.981%	280,292	+40.671%
2023-05-16	3.7040	3.7275	3.6785	3.7000	-0.183%	498,026	+44.865%
2023-05-15	3.6485	3.7045	3.6240	3.7068	+2.895%	195,795	+44.599%
2023-05-12	3.6505	3.6680	3.5965	3.6025	-0.970%	1,658,495	+48.786%
2023-05-11	3.6970	3.7160	3.6050	3.6378	-1.681%	1,301,117	+47.342%
2023-05-10	3.7450	3.8000	3.6915	3.7000	-0.027%	648,985	+44.865%
2023-05-09	3.7495	3.7495	3.6740	3.7010	-1.721%	724,586	+44.826%
2023-05-05	3.6155	3.7770	3.6140	3.7658	+5.381%	3,804,766	+42.334%
2023-05-04	3.7025	3.7030	3.5105	3.5735	-6.741%	1,315,559	+49.993%
2023-05-03	3.8300	3.8950	3.8030	3.8318	+0.731%	935,857	+39.882%
2023-05-02	4.0150	4.0180	3.7910	3.8040	-7.294%	367,356	+40.904%
2023-04-28	4.0225	4.1070	3.9830	4.1033	+2.059%	2,501,252	+30.627%
2023-04-27	3.9640	4.0230	3.9640	4.0205	+0.555%	705,120	+33.317%
2023-04-26	3.9970	4.0060	3.9425	3.9983	-0.860%	502,984	+34.057%
2023-04-25	4.1000	4.1000	4.0290	4.0330	-1.838%	4,729,791	+32.904%
2023-04-24	4.1030	4.1385	4.1030	4.1085	-0.412%	363,399	+30.461%
2023-04-21	4.2075	4.2085	4.1145	4.1255	-1.640%	1,618,118	+29.924%
2023-04-20	4.2565	4.2620	4.2075	4.1943	-0.195%	438,201	+27.792%
2023-04-19	4.2130	4.2260	4.1910	4.2025	+0.779%	531,615	+27.543%
2023-04-18	4.2255	4.2600	4.1575	4.1700	+0.822%	757,578	+28.537%
2023-04-17	4.1300	4.1410	4.0745	4.1360	+0.547%	2,539,726	+29.594%
2023-04-14	4.0885	4.2395	4.0885	4.1135	+0.937%	2,326,071	+30.303%
2023-04-13	4.0730	4.0775	4.0235	4.0753	+0.303%	1,295,588	+31.524%
2023-04-12	4.0945	4.1305	4.0380	4.0630	-0.368%	663,788	+31.922%
2023-04-11	4.0560	4.0780	4.0535	4.0780	+1.279%	1,580,313	+31.437%
2023-04-06	3.9820	4.0475	3.9760	4.0265	+2.149%	1,309,823	+33.118%
2023-04-05	3.9930	3.9930	3.9310	3.9418	-0.434%	1,011,911	+35.978%
2023-04-04	4.0915	4.1070	3.9620	3.9590	-2.579%	595,268	+35.388%
2023-04-03	4.1100	4.1465	4.0600	4.0638	-1.107%	883,697	+31.896%
2023-03-31	4.0950	4.1235	4.0760	4.1093	-0.260%	1,096,244	+30.436%
2023-03-30	4.1580	4.1920	4.1095	4.1200	+0.163%	215,468	+30.097%
2023-03-29	4.1165	4.1300	4.0945	4.1133	+0.920%	1,074,867	+30.309%
2023-03-28	4.0920	4.0995	4.0375	4.0758	+0.364%	561,805	+31.508%
2023-03-27	4.0340	4.1455	3.9955	4.0610	+3.333%	2,116,806	+31.987%
2023-03-24	3.9775	3.9775	3.8240	3.9300	-1.622%	2,594,125	+36.387%
2023-03-23	4.0585	4.0700	3.9775	3.9948	-3.851%	835,234	+34.174%
2023-03-22	4.2260	4.2670	4.1445	4.1548	-1.599%	1,042,608	+29.007%
2023-03-21	4.0395	4.2300	4.0395	4.2223	+4.505%	1,130,797	+26.945%
2023-03-20	3.9255	4.1480	3.8690	4.0403	+0.330%	1,994,124	+32.663%
2023-03-17	4.2055	4.2425	3.9800	4.0270	-2.882%	557,480	+33.102%
2023-03-16	4.1565	4.1565	3.9500	4.1465	+2.547%	912,733	+29.266%
2023-03-15	4.3000	4.3005	4.0000	4.0435	-6.281%	2,588,172	+32.558%
2023-03-14	4.2170	4.5230	4.1810	4.3145	+4.177%	2,924,278	+24.232%
2023-03-13	4.7385	4.8275	3.9295	4.1415	-14.210%	2,699,592	+29.422%
2023-03-10	4.7780	4.8275	4.4750	4.8275	-2.848%	3,481,802	+11.031%
2023-03-09	5.1970	5.1990	4.9790	4.9690	-5.532%	116,350	+7.869%
2023-03-08	5.2790	5.2880	5.2500	5.2600	-1.248%	42,592	+1.901%
2023-03-07	5.4700	5.4730	5.3350	5.3265	-3.374%	353,468	+0.629%
2023-03-06	5.4980	5.5270	5.4980	5.5125	+0.814%	44,017	-2.766%
2023-03-03	5.3830	5.4660	5.3830	5.4680	+1.128%	51,368	-1.975%
2023-03-02	5.4510	5.4950	5.4020	5.4070	-1.771%	401,758	-0.869%
2023-03-01	5.5500	5.5630	5.5000	5.5045	-1.149%	26,270	-2.625%
2023-02-28	5.5340	5.5710	5.5300	5.5685	-0.224%	126,155	-3.744%
2023-02-27	5.5720	5.5970	5.5650	5.5810	+1.399%	98,963	-3.960%
2023-02-24	5.5140	5.5290	5.4550	5.5040	+0.228%	470,327	-2.616%
2023-02-23	5.5230	5.5420	5.4930	5.4915	-0.363%	48,634	-2.395%
2023-02-22	5.5240	5.5340	5.5020	5.5115	-0.253%	439,878	-2.749%
2023-02-21	5.6200	5.6280	5.6090	5.5255	-2.021%	26,092	-2.995%
2023-02-20	5.6430	5.6490	5.6380	5.6395	+0.222%	22,561	-4.956%
2023-02-17	5.6230	5.6350	5.6030	5.6270	-1.029%	58,507	-4.745%
2023-02-16	5.7550	5.7550	5.6610	5.6855	-0.803%	137,396	-5.725%
2023-02-15	5.6870	5.7270	5.6740	5.7315	+0.747%	126,458	-6.482%
2023-02-14	5.7330	5.7440	5.7060	5.6890	-0.315%	4,029	-5.783%
2023-02-13	5.6690	5.7060	5.6680	5.7070	+0.821%	30,016	-6.080%
2023-02-10	5.6920	5.6920	5.6320	5.6605	-1.531%	92,212	-5.309%
2023-02-09	5.7840	5.8170	5.7480	5.7485	-0.605%	85,543	-6.758%
2023-02-08	5.7990	5.8090	5.7640	5.7835	+0.304%	107,727	-7.323%

.dark-mode .T213xG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T213xG{ color: #333333; background-color: white; border: 2px solid #333333; }BNKSISH SP US BANKS ETF USD ACCstock LSE

BNKS
ISH SP US BANKS ETF USD ACC
stock LSE