śro, 22 sty 2025, 23:26 CET, NY 17:26, Londyn 22:26, Tokio 7:26, ^SPX +0.61%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK ETFsFavorites - Recent 
Date: Last Session | 2025-01-22 | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18
Tickers: All | 1 | 3 | 5 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 196 | First | Previous | Next 25 | Last
S100.UK
INVESCO FTSE 100 ETF
Open:
9017.0		High/Low:
9017.0
8985.5		Last:
8985.5		Change:
-7.5
(-0.08%)
Date:
Jan 22
13:01:37		52W High/Low:
9017.0 R
7581.0		Prev.:
8993.0		52W Change:
+1372.0
(+18.02%)
Volume:
1.31k		Turnover:
8.12m		No. Trades:
1
S250.UK
INVESCO FTSE 250 ETF
Open:
17400.00		High/Low:
17450.00
17352.00		Last:
17372.00		Change:
+2.00
(+0.01%)
Date:
Jan 22
17:29:29		52W High/Low:
18076.00
15490.00		Prev.:
17370.00		52W Change:
+1708.00
(+10.90%)
Volume:
2.02k		Turnover:
32.2m		No. Trades:
37
S400.UK
INVESCO JPX-NIKKEI 400 ETF
Open:
15752.5		High/Low:
15752.5
15752.5		Last:
15752.5		Change:
+12.0
(+0.08%)
Date:
Jan 22
17:45:00		52W High/Low:
16093.0
13421.0		Prev.:
15740.5		52W Change:
+1010.0
(+6.85%)
Volume:
4		Turnover:
No. Trades:
S5EE.UK
UBS IRL ETF S&P 500 ESG ELITE ETF
Open:
1655.4		High/Low:
1655.4
1655.4		Last:
1655.4		Change:
+13.4
(+0.82%)
Date:
Jan 22
17:45:00		52W High/Low:
1655.4 R
1347.5		Prev.:
1642.0		52W Change:
+309.5
(+23.00%)
Volume:
10.6k		Turnover:
No. Trades:
S5EG.UK
UBS IRL ETF S&P 500 ESG ELITE ETF
Open:
1678.1		High/Low:
1678.1
1678.1		Last:
1678.1		Change:
+13.7
(+0.82%)
Date:
Jan 22
17:45:00		52W High/Low:
1702.0
1391.0		Prev.:
1664.4		52W Change:
+249.6
(+17.47%)
Volume:
461		Turnover:
No. Trades:
S5SD.UK
UBS IRL ETF S&P 500 ESG ETF
Open:
3318.50		High/Low:
3334.75
3307.50		Last:
3334.75		Change:
+34.25
(+1.04%)
Date:
Jan 22
16:02:03		52W High/Low:
3334.75 R
2603.00		Prev.:
3300.50		52W Change:
+721.50
(+27.61%)
Volume:
52k		Turnover:
169m		No. Trades:
24
S600.UK
INVESCO STOXX EUROPE 600 ETF
Open:
10890.00		High/Low:
10890.00
10870.00		Last:
10871.00		Change:
+38.00
(+0.35%)
Date:
Jan 22
15:52:54		52W High/Low:
10890.00 R
9556.00		Prev.:
10833.00		52W Change:
+1269.00
(+13.22%)
Volume:
437		Turnover:
2.13m		No. Trades:
5
S6EW.UK
OSSIAM STOXX EUROPE 600 ESG BROAD MARKET EQUAL WEIGHT INDEX NR
Open:
126.4400		High/Low:
126.4400
125.7600		Last:
125.7600		Change:
+0.1100
(+0.09%)
Date:
Jan 22
12:42:27		52W High/Low:
129.0100
113.0300		Prev.:
125.6500		52W Change:
+12.6400
(+11.17%)
Volume:
1		Turnover:
126		No. Trades:
1
S7XP.UK
INVESCO EURO STOXX OPTIMISED BANKS ETF
Open:
9671.0		High/Low:
9671.0
9669.5		Last:
9669.5		Change:
-108.5
(-1.11%)
Date:
Jan 22
15:47:21		52W High/Low:
9825.0
6858.0		Prev.:
9778.0		52W Change:
+2664.0
(+38.03%)
Volume:
18.2k		Turnover:
184k		No. Trades:
1
SAAA.UK
ISHARES GLOBAL AAA-AA GOVT BOND ETF
Open:
60.3700		High/Low:
60.3700
60.3500		Last:
60.3500		Change:
-0.1300
(-0.21%)
Date:
Jan 22
17:35:11		52W High/Low:
62.4800
59.2600		Prev.:
60.4800		52W Change:
-1.0450
(-1.70%)
Volume:
56		Turnover:
2.66k		No. Trades:
3
SABP.UK
GLOBAL X S&P 500 ANNUAL BUFFER ETF
Open:
14.557		High/Low:
14.557
14.557		Last:
14.557		Change:
+0.073
(+0.50%)
Date:
Jan 22
17:45:00		52W High/Low:
14.620
12.310		Prev.:
14.484		52W Change:
+2.044
(+16.34%)
Volume:
Turnover:
No. Trades:
SADA.UK
AMUNDI INDEX MSCI EM ASIA SRI PAB
Open:
36.2100		High/Low:
36.2100
36.2100		Last:
36.2100		Change:
+0.2650
(+0.74%)
Date:
Jan 22
17:45:00		52W High/Low:
40.6300
31.4000		Prev.:
35.9450		52W Change:
+4.6800
(+14.84%)
Volume:
Turnover:
No. Trades:
SAEM.UK
ISHARES MSCI EM IMI ESG SCREENED ETF
Open:
6.6090		High/Low:
6.6280
6.5850		Last:
6.6155		Change:
+0.0165
(+0.25%)
Date:
Jan 22
16:21:30		52W High/Low:
7.2320
5.7370		Prev.:
6.5990		52W Change:
+0.8795
(+15.33%)
Volume:
202k		Turnover:
1.14m		No. Trades:
31
SAEU.UK
ISHARES MSCI EUROPE ESG SCREENED ETF
Open:
7.3620		High/Low:
7.3680
7.3620		Last:
7.3680		Change:
+0.0290
(+0.40%)
Date:
Jan 22
17:05:02		52W High/Low:
7.3680 R
6.4630		Prev.:
7.3390		52W Change:
+0.8830
(+13.62%)
Volume:
6.23k		Turnover:
45.8k		No. Trades:
9
SAGG.UK
ISHARES CORE GLOBAL AGGREGATE BOND ETF
Open:
3.42800		High/Low:
3.42800
3.40850		Last:
3.40975		Change:
-0.00275
(-0.08%)
Date:
Jan 22
17:28:55		52W High/Low:
3.46900
3.29950		Prev.:
3.41250		52W Change:
+0.02625
(+0.78%)
Volume:
523k		Turnover:
436k		No. Trades:
135
SAHP.UK
GLOBAL X S&P 500 ANNUAL TAIL HEDGE ETF
Open:
14.120		High/Low:
14.120
14.120		Last:
14.120		Change:
+0.066
(+0.47%)
Date:
Jan 22
17:45:00		52W High/Low:
14.186
12.042		Prev.:
14.054		52W Change:
+1.894
(+15.49%)
Volume:
Turnover:
No. Trades:
SAJP.UK
ISHARES MSCI JAPAN ESG SCREENED ETF
Open:
6.6500		High/Low:
6.6650
6.6460		Last:
6.6600		Change:
+0.0290
(+0.44%)
Date:
Jan 22
17:35:03		52W High/Low:
7.0680
5.8480		Prev.:
6.6310		52W Change:
+0.2160
(+3.35%)
Volume:
1.58m		Turnover:
5.18m		No. Trades:
27
SAPA.UK
SPDR MSCI ACWI CLIMATE PARIS ALIGNED ETF
Open:
10.4180		High/Low:
10.4180
10.4180		Last:
10.4180		Change:
+0.0940
(+0.91%)
Date:
Jan 22
17:45:00		52W High/Low:
10.4180 R
8.3780		Prev.:
10.3240		52W Change:
+2.0395
(+24.34%)
Volume:
Turnover:
No. Trades:
SASU.UK
ISHARES MSCI USA ESG SCREENED ETF
Open:
12.466		High/Low:
12.542
12.466		Last:
12.530		Change:
+0.150
(+1.21%)
Date:
Jan 22
17:35:19		52W High/Low:
12.542 R
9.728		Prev.:
12.380		52W Change:
+2.773
(+28.42%)
Volume:
687k		Turnover:
2.94m		No. Trades:
84
SAUM.UK
ISHARES MSCI EMU ESG SCREENED ETF
Open:
7.3070		High/Low:
7.3620
7.3070		Last:
7.3420		Change:
+0.0365
(+0.50%)
Date:
Jan 22
13:26:21		52W High/Low:
7.3620 R
6.3375		Prev.:
7.3055		52W Change:
+0.9810
(+15.42%)
Volume:
29.1k		Turnover:
207k		No. Trades:
6
SAUS.UK
ISHARES MSCI AUSTRALIA ETF
Open:
4173.0		High/Low:
4175.0
4173.0		Last:
4175.0		Change:
0.0
(0.00%)
Date:
Jan 22
17:10:44		52W High/Low:
4285.0
3655.0		Prev.:
4175.0		52W Change:
+502.0
(+13.67%)
Volume:
811		Turnover:
2.02m		No. Trades:
1
SAWD.UK
ISHARES MSCI WORLD ESG SCREENED ETF
Open:
10.492		High/Low:
10.528
10.484		Last:
10.528		Change:
+0.102
(+0.98%)
Date:
Jan 22
17:35:05		52W High/Low:
10.598
8.514		Prev.:
10.426		52W Change:
+1.983
(+23.21%)
Volume:
154k		Turnover:
1.56m		No. Trades:
144
SAWG.UK
IS MSC WLD ESG
Open:
5.2805		High/Low:
5.2805
5.2805		Last:
5.2805		Change:
+0.0515
(+0.98%)
Date:
Jan 22
17:45:00		52W High/Low:
5.2805 R
4.9440		Prev.:
5.2290		52W Change:
+0.2440
(+4.84%)
Volume:
Turnover:
No. Trades:
SBEG.UK
UBS LUX FUND SOLUTIONS BLOOMBERG USD EMERGING MARKETS SOVEREIGN
Open:
833.250		High/Low:
833.750
829.000		Last:
830.875		Change:
+2.250
(+0.27%)
Date:
Jan 22
12:04:20		52W High/Low:
839.750
774.250		Prev.:
828.625		52W Change:
+31.125
(+3.89%)
Volume:
1.77k		Turnover:
1.12m		No. Trades:
9
SBEM.UK
UBS LUX FUND SOLUTIONS BLOOMBERG USD EMERGING MARKETS SOVEREIGN
Open:
750.750		High/Low:
750.750
750.750		Last:
750.750		Change:
-0.250
(-0.03%)
Date:
Jan 22
17:45:00		52W High/Low:
757.250
683.250		Prev.:
751.000		52W Change:
+49.250
(+7.02%)
Volume:
19		Turnover:
No. Trades:
1 - 25 from 196 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq