Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Wahed FTSE USA Shariah ETF (HLAL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

47.52

+0.69

(+1.47%)

At close: 04:00PM EDT

47.41

-0.11

(-0.23%)

After hours:

06:22PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	47.56	47.57	47.30	47.52	47.52	35,990
02 May 2024	46.88	46.89	46.39	46.83	46.83	76,200
01 May 2024	46.52	47.13	46.42	46.42	46.42	31,400
30 Apr 2024	47.23	47.28	46.48	46.48	46.48	69,300
29 Apr 2024	47.32	47.35	47.11	47.30	47.30	54,300
26 Apr 2024	47.16	47.30	47.08	47.14	47.14	28,900
25 Apr 2024	46.19	46.62	46.02	46.62	46.62	34,700
24 Apr 2024	47.00	47.10	46.76	47.04	47.04	30,300
23 Apr 2024	46.47	46.84	46.37	46.82	46.82	23,200
22 Apr 2024	46.16	46.49	45.86	46.20	46.20	64,000
19 Apr 2024	46.37	46.37	45.80	45.95	45.95	39,800
18 Apr 2024	46.68	46.75	46.31	46.37	46.37	30,300
17 Apr 2024	47.16	47.16	46.47	46.64	46.64	48,800
16 Apr 2024	47.15	47.22	46.89	46.97	46.97	76,600
15 Apr 2024	48.13	48.13	47.12	47.17	47.17	81,300
12 Apr 2024	48.20	48.33	47.74	47.92	47.92	35,600
11 Apr 2024	48.21	48.58	47.88	48.49	48.49	20,900
10 Apr 2024	48.02	48.04	47.83	48.00	48.00	57,200
09 Apr 2024	48.46	48.50	48.05	48.50	48.50	39,600
08 Apr 2024	48.36	48.37	48.20	48.26	48.26	71,300
05 Apr 2024	47.92	48.42	47.85	48.20	48.20	65,800
04 Apr 2024	48.64	48.72	47.73	47.79	47.79	69,800
03 Apr 2024	48.15	48.42	48.08	48.27	48.27	77,300
02 Apr 2024	48.10	48.22	47.94	48.22	48.22	112,500
01 Apr 2024	48.50	48.56	48.31	48.44	48.44	113,400
28 Mar 2024	48.52	48.52	48.33	48.36	48.36	47,300
27 Mar 2024	48.31	48.48	48.11	48.48	48.48	47,000
27 Mar 2024	0.031 Dividend
26 Mar 2024	48.18	48.29	48.00	48.06	48.03	69,900
25 Mar 2024	48.12	48.20	48.04	48.14	48.11	49,000
22 Mar 2024	48.30	48.42	48.25	48.35	48.32	41,100
21 Mar 2024	48.72	48.72	48.36	48.38	48.35	33,300
20 Mar 2024	48.04	48.41	47.89	48.41	48.38	54,800
19 Mar 2024	47.71	48.00	47.57	47.98	47.95	51,000
18 Mar 2024	47.78	48.03	47.73	47.75	47.72	43,100
15 Mar 2024	47.53	47.55	47.11	47.36	47.33	45,500
14 Mar 2024	47.93	47.93	47.55	47.82	47.79	33,100
13 Mar 2024	47.90	47.90	47.64	47.70	47.67	54,500
12 Mar 2024	47.60	47.91	47.30	47.88	47.85	45,200
11 Mar 2024	47.25	47.41	47.12	47.41	47.38	128,100
08 Mar 2024	47.59	47.82	47.33	47.38	47.35	56,000
07 Mar 2024	47.27	47.67	47.22	47.56	47.53	62,600
06 Mar 2024	47.16	47.26	46.90	47.04	47.01	117,900
05 Mar 2024	47.31	47.31	46.70	46.92	46.89	91,600
04 Mar 2024	47.85	47.85	47.58	47.64	47.61	130,200
01 Mar 2024	47.64	48.05	47.64	47.99	47.96	46,700
29 Feb 2024	47.47	47.64	47.22	47.56	47.53	52,700
28 Feb 2024	47.37	47.37	47.19	47.32	47.29	46,700
27 Feb 2024	47.40	47.45	47.18	47.45	47.42	38,300
26 Feb 2024	47.56	47.56	47.32	47.33	47.30	61,300
23 Feb 2024	47.77	47.77	47.49	47.54	47.51	39,100
22 Feb 2024	47.42	47.70	47.25	47.62	47.59	51,700
21 Feb 2024	46.63	46.88	46.50	46.86	46.83	33,200
20 Feb 2024	46.90	46.96	46.54	46.82	46.79	92,900
16 Feb 2024	47.35	47.35	46.97	47.01	46.98	34,200
15 Feb 2024	47.09	47.31	47.00	47.30	47.27	63,100
14 Feb 2024	46.90	47.11	46.67	47.07	47.04	63,100
13 Feb 2024	46.70	46.82	46.34	46.67	46.64	42,400
12 Feb 2024	47.52	47.62	47.30	47.38	47.35	72,400
09 Feb 2024	47.33	47.53	47.26	47.53	47.50	110,800
08 Feb 2024	47.19	47.24	47.09	47.24	47.21	50,500
07 Feb 2024	46.97	47.15	46.92	47.14	47.11	38,800
06 Feb 2024	46.68	46.74	46.53	46.71	46.68	41,800
05 Feb 2024	46.60	46.72	46.34	46.55	46.52	119,800
02 Feb 2024	46.17	46.81	46.15	46.70	46.67	52,100
01 Feb 2024	45.83	46.16	45.80	46.16	46.13	63,700
31 Jan 2024	46.20	46.20	45.60	45.61	45.58	75,100
30 Jan 2024	46.80	46.80	46.50	46.58	46.55	56,800
29 Jan 2024	46.49	46.81	46.38	46.81	46.78	61,100
26 Jan 2024	46.48	46.60	46.33	46.43	46.40	43,600
25 Jan 2024	46.48	46.60	46.32	46.57	46.54	36,900
24 Jan 2024	46.53	46.66	46.32	46.35	46.32	45,700
23 Jan 2024	46.24	46.33	46.09	46.33	46.30	68,700
22 Jan 2024	46.25	46.35	46.10	46.16	46.13	79,600
19 Jan 2024	45.71	46.07	45.57	46.05	46.02	39,700
18 Jan 2024	45.31	45.52	45.24	45.50	45.47	37,100
17 Jan 2024	44.94	45.04	44.72	45.04	45.01	67,000
16 Jan 2024	45.35	45.43	45.06	45.25	45.22	107,800
12 Jan 2024	45.44	45.54	45.32	45.40	45.37	31,500
11 Jan 2024	45.48	45.51	44.99	45.40	45.37	60,900
10 Jan 2024	45.11	45.43	45.11	45.35	45.32	27,700
09 Jan 2024	44.92	45.17	44.87	45.08	45.05	84,100
08 Jan 2024	44.51	45.14	44.48	45.14	45.11	105,400
05 Jan 2024	44.49	44.72	44.33	44.44	44.41	44,900
04 Jan 2024	44.66	44.81	44.46	44.48	44.45	89,100
03 Jan 2024	44.80	44.94	44.67	44.73	44.70	98,800
02 Jan 2024	45.08	45.12	44.76	44.97	44.94	105,100
29 Dec 2023	45.65	45.65	45.28	45.46	45.43	67,300
28 Dec 2023	45.64	45.75	45.57	45.65	45.62	62,400
27 Dec 2023	45.60	45.67	45.51	45.67	45.64	65,600
27 Dec 2023	0.142 Dividend
26 Dec 2023	45.59	45.80	45.59	45.75	45.58	60,900
22 Dec 2023	45.59	45.69	45.38	45.51	45.34	21,700
21 Dec 2023	45.38	45.49	45.17	45.49	45.32	30,300
20 Dec 2023	45.58	45.75	45.00	45.00	44.83	48,000
19 Dec 2023	45.35	45.59	45.35	45.56	45.39	79,300
18 Dec 2023	45.18	45.32	45.13	45.21	45.04	46,100
15 Dec 2023	45.01	45.16	44.99	45.07	44.90	20,600
14 Dec 2023	45.03	45.20	44.87	45.09	44.92	44,100
13 Dec 2023	44.51	44.93	44.41	44.88	44.71	38,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,778.23+738.25(+1.48%)

Best savings accounts that offer above inflation rates

Wahed FTSE USA Shariah ETF (HLAL)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,778.23
+738.25(+1.48%)