11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

IQ Healthy Hearts ETF (HART)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

29.63

+0.03

(+0.12%)

At close: 01:54PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	29.63	29.63	29.63	29.63	29.63	100
01 May 2024	29.60	29.66	29.59	29.59	29.59	500
30 Apr 2024	29.41	29.49	29.36	29.36	29.36	400
29 Apr 2024	29.49	29.49	29.49	29.49	29.49	100
26 Apr 2024	29.46	29.47	29.46	29.47	29.47	200
25 Apr 2024	29.27	29.27	29.27	29.27	29.27	100
24 Apr 2024	29.35	29.35	29.35	29.35	29.35	1,000
23 Apr 2024	29.33	29.33	29.33	29.33	29.33	100
22 Apr 2024	29.03	29.03	29.03	29.03	29.03	100
19 Apr 2024	28.81	28.81	28.81	28.81	28.81	100
18 Apr 2024	28.67	28.69	28.67	28.69	28.69	100
17 Apr 2024	28.74	28.74	28.74	28.74	28.74	100
16 Apr 2024	28.82	28.82	28.69	28.70	28.70	1,000
15 Apr 2024	28.88	28.88	28.56	28.56	28.56	300
12 Apr 2024	28.87	28.87	28.87	28.87	28.87	100
11 Apr 2024	29.24	29.24	29.24	29.24	29.24	100
10 Apr 2024	29.27	29.27	29.16	29.16	29.16	1,600
09 Apr 2024	29.48	29.48	29.48	29.48	29.48	100
08 Apr 2024	29.33	29.46	29.33	29.40	29.40	1,200
05 Apr 2024	29.30	29.38	29.30	29.38	29.38	300
04 Apr 2024	29.21	29.21	29.21	29.21	29.21	100
03 Apr 2024	29.48	29.48	29.48	29.48	29.48	100
02 Apr 2024	29.62	29.62	29.51	29.51	29.51	300
01 Apr 2024	30.19	30.19	29.85	29.91	29.91	1,400
28 Mar 2024	30.12	30.12	30.12	30.12	30.12	100
27 Mar 2024	30.08	30.08	30.08	30.08	30.08	100
26 Mar 2024	29.74	29.74	29.74	29.74	29.74	200
25 Mar 2024	29.63	29.63	29.63	29.63	29.63	100
22 Mar 2024	29.68	29.68	29.67	29.67	29.67	400
21 Mar 2024	29.79	29.79	29.79	29.79	29.79	100
20 Mar 2024	29.85	29.85	29.85	29.85	29.85	100
19 Mar 2024	29.75	29.80	29.75	29.80	29.80	300
18 Mar 2024	29.82	29.82	29.66	29.66	29.66	200
15 Mar 2024	29.78	29.78	29.63	29.63	29.63	400
15 Mar 2024	0.114 Dividend
14 Mar 2024	30.02	30.03	29.98	29.98	29.87	3,300
13 Mar 2024	30.06	30.06	30.06	30.06	29.95	100
12 Mar 2024	30.08	30.13	30.06	30.13	30.02	600
11 Mar 2024	30.07	30.07	29.99	30.00	29.89	600
08 Mar 2024	30.02	30.02	29.94	29.94	29.83	100
07 Mar 2024	29.95	30.03	29.95	29.96	29.85	1,800
06 Mar 2024	29.64	29.64	29.64	29.64	29.52	100
05 Mar 2024	29.55	29.55	29.42	29.42	29.31	200
04 Mar 2024	29.82	29.82	29.56	29.63	29.52	1,100
01 Mar 2024	29.59	29.76	29.57	29.76	29.64	2,000
29 Feb 2024	29.59	29.63	29.55	29.63	29.52	1,000
28 Feb 2024	29.72	29.72	29.72	29.72	29.60	100
27 Feb 2024	29.92	29.92	29.92	29.92	29.81	100
26 Feb 2024	29.90	29.90	29.90	29.90	29.78	100
23 Feb 2024	30.16	30.16	30.10	30.14	30.02	900
22 Feb 2024	29.87	29.97	29.87	29.97	29.86	200
21 Feb 2024	29.63	29.75	29.59	29.75	29.63	400
20 Feb 2024	29.64	29.64	29.64	29.64	29.53	100
16 Feb 2024	29.59	29.63	29.59	29.63	29.51	300
15 Feb 2024	29.58	29.58	29.58	29.58	29.46	100
14 Feb 2024	29.33	29.42	29.30	29.42	29.31	700
13 Feb 2024	29.32	29.32	29.15	29.15	29.03	200
12 Feb 2024	29.55	29.55	29.55	29.55	29.44	200
09 Feb 2024	29.44	29.44	29.44	29.44	29.33	100
08 Feb 2024	29.33	29.33	29.33	29.33	29.21	-
07 Feb 2024	29.37	29.37	29.37	29.37	29.26	100
06 Feb 2024	29.31	29.31	29.31	29.31	29.20	100
05 Feb 2024	29.00	29.00	29.00	29.00	28.89	100
02 Feb 2024	29.08	29.08	28.95	29.04	28.93	1,300
01 Feb 2024	29.06	29.15	29.06	29.15	29.04	300
31 Jan 2024	29.02	29.06	28.94	28.94	28.83	200
30 Jan 2024	29.14	29.14	29.14	29.14	29.02	100
29 Jan 2024	29.23	29.23	29.23	29.23	29.12	100
26 Jan 2024	29.06	29.06	29.06	29.06	28.94	-
25 Jan 2024	28.90	28.90	28.90	28.90	28.79	-
24 Jan 2024	28.87	28.87	28.87	28.87	28.76	100
23 Jan 2024	29.02	29.02	29.02	29.02	28.91	100
22 Jan 2024	29.04	29.04	29.04	29.04	28.93	100
19 Jan 2024	28.92	28.92	28.92	28.92	28.81	100
18 Jan 2024	28.76	28.90	28.76	28.90	28.79	800
17 Jan 2024	28.83	28.83	28.83	28.83	28.72	100
16 Jan 2024	28.89	28.89	28.89	28.89	28.78	100
12 Jan 2024	29.40	29.40	29.22	29.25	29.14	1,000
11 Jan 2024	29.28	29.28	29.28	29.28	29.17	100
10 Jan 2024	29.40	29.40	29.40	29.40	29.29	100
09 Jan 2024	29.23	29.23	29.23	29.23	29.12	100
08 Jan 2024	29.30	29.30	29.30	29.30	29.19	100
05 Jan 2024	28.92	28.92	28.92	28.92	28.81	100
04 Jan 2024	28.91	28.91	28.91	28.91	28.80	100
03 Jan 2024	28.79	28.85	28.79	28.85	28.74	300
02 Jan 2024	28.61	28.98	28.61	28.88	28.77	1,500
29 Dec 2023	28.89	28.89	28.89	28.89	28.78	500
28 Dec 2023	28.89	28.89	28.89	28.89	28.78	100
27 Dec 2023	28.83	28.86	28.83	28.86	28.75	400
26 Dec 2023	28.59	28.59	28.59	28.59	28.48	100
22 Dec 2023	28.59	28.59	28.50	28.50	28.39	400
21 Dec 2023	28.60	28.68	28.54	28.68	28.57	800
20 Dec 2023	28.30	28.30	28.30	28.30	28.19	100
19 Dec 2023	28.61	28.61	28.61	28.61	28.50	100
18 Dec 2023	28.43	28.43	28.41	28.41	28.30	200
15 Dec 2023	28.31	28.31	28.31	28.31	28.20	100
15 Dec 2023	0.055 Dividend
14 Dec 2023	28.61	28.61	28.60	28.60	28.44	200
13 Dec 2023	28.49	28.49	28.49	28.49	28.32	-
12 Dec 2023	28.06	28.19	28.06	28.19	28.03	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,203.53+31.38(+0.38%)

FTSE 25020,068.28+15.95(+0.08%)

AIM770.13+2.02(+0.26%)

GBP/EUR1.1692+0.0009(+0.08%)

GBP/USD1.2565+0.0031(+0.25%)

Bitcoin GBP47,285.75+1,358.72(+2.96%)

11 fabulous farmhouses perfect for living a rural lifestyle

IQ Healthy Hearts ETF (HART)

FTSE 100
8,203.53
+31.38(+0.38%)

FTSE 250
20,068.28
+15.95(+0.08%)

AIM
770.13
+2.02(+0.26%)

GBP/EUR
1.1692
+0.0009(+0.08%)

GBP/USD
1.2565
+0.0031(+0.25%)

Bitcoin GBP
47,285.75
+1,358.72(+2.96%)