Best savings accounts that offer above inflation rates

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

iShares Factors US Growth Style ETF (STLG)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

46.47

+0.87

(+1.90%)

At close: 03:59PM 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	46.48	46.57	46.34	46.47	46.47	16,253
02 May 2024	45.32	45.70	45.32	45.60	45.60	5,300
01 May 2024	45.00	45.67	44.90	45.04	45.04	11,800
30 Apr 2024	45.82	45.87	45.12	45.14	45.14	7,600
29 Apr 2024	45.88	45.94	45.77	45.94	45.94	10,000
26 Apr 2024	45.66	45.92	45.54	45.74	45.74	24,300
25 Apr 2024	44.56	45.25	44.56	45.17	45.17	12,300
24 Apr 2024	45.66	45.75	45.24	45.36	45.36	10,500
23 Apr 2024	45.03	45.55	45.03	45.46	45.46	34,400
22 Apr 2024	44.60	45.05	44.40	44.80	44.80	114,700
19 Apr 2024	45.02	45.04	44.23	44.37	44.37	50,500
18 Apr 2024	45.77	45.79	45.18	45.23	45.23	10,800
17 Apr 2024	46.31	46.31	45.44	45.50	45.50	18,100
16 Apr 2024	46.02	46.08	45.80	45.88	45.88	19,000
15 Apr 2024	47.10	47.16	45.94	45.96	45.96	15,100
12 Apr 2024	47.13	47.13	46.62	46.79	46.79	19,700
11 Apr 2024	47.06	47.59	46.91	47.54	47.54	13,200
10 Apr 2024	46.91	46.97	46.72	46.80	46.80	11,700
09 Apr 2024	47.40	47.40	46.88	47.23	47.23	13,600
08 Apr 2024	47.24	47.40	47.21	47.31	47.31	41,100
05 Apr 2024	46.90	47.46	46.90	47.34	47.34	17,500
04 Apr 2024	47.68	47.80	46.68	46.69	46.69	29,400
03 Apr 2024	47.31	47.57	47.25	47.36	47.36	19,300
02 Apr 2024	47.09	47.21	46.90	47.21	47.21	109,400
01 Apr 2024	47.80	47.80	47.49	47.61	47.61	97,600
28 Mar 2024	47.43	47.66	47.43	47.60	47.60	15,800
27 Mar 2024	47.67	47.67	47.26	47.56	47.56	82,300
26 Mar 2024	47.88	47.89	47.45	47.45	47.45	22,300
25 Mar 2024	47.82	47.84	47.62	47.66	47.66	21,400
22 Mar 2024	47.81	47.96	47.63	47.90	47.90	72,200
21 Mar 2024	47.84	48.00	47.76	47.81	47.81	30,500
21 Mar 2024	0.034 Dividend
20 Mar 2024	47.06	47.59	47.03	47.59	47.56	14,700
19 Mar 2024	46.56	47.08	46.41	47.07	47.04	14,900
18 Mar 2024	46.98	46.98	46.63	46.67	46.64	29,300
15 Mar 2024	46.63	46.63	46.27	46.35	46.32	23,600
14 Mar 2024	46.75	46.98	46.65	46.85	46.82	15,200
13 Mar 2024	46.92	47.09	46.84	46.94	46.91	21,900
12 Mar 2024	46.62	47.05	46.38	47.05	47.02	26,100
11 Mar 2024	46.37	46.37	46.08	46.25	46.22	47,000
08 Mar 2024	47.47	47.58	46.51	46.59	46.56	37,300
07 Mar 2024	46.98	47.33	46.83	47.31	47.27	40,700
06 Mar 2024	46.70	46.88	46.47	46.65	46.62	34,800
05 Mar 2024	46.58	46.58	46.00	46.28	46.25	40,900
04 Mar 2024	47.02	47.13	46.90	46.93	46.90	38,100
01 Mar 2024	46.19	46.89	46.19	46.89	46.86	36,800
29 Feb 2024	46.31	46.31	46.00	46.20	46.17	52,200
28 Feb 2024	45.85	45.98	45.79	45.97	45.94	16,500
27 Feb 2024	45.74	45.97	45.74	45.97	45.94	10,000
26 Feb 2024	45.91	46.08	45.87	45.88	45.85	15,700
23 Feb 2024	46.09	46.17	45.68	45.86	45.83	16,400
22 Feb 2024	45.13	45.77	45.13	45.72	45.69	10,800
21 Feb 2024	44.06	44.19	43.86	44.19	44.16	4,200
20 Feb 2024	44.53	44.53	44.37	44.48	44.45	3,000
16 Feb 2024	44.88	45.35	44.88	44.98	44.95	12,200
15 Feb 2024	45.24	45.30	45.09	45.30	45.27	4,700
14 Feb 2024	45.02	45.22	44.79	45.22	45.19	15,100
13 Feb 2024	44.34	44.79	44.18	44.59	44.56	9,600
12 Feb 2024	45.51	45.62	45.21	45.26	45.23	11,000
09 Feb 2024	45.13	45.55	45.13	45.47	45.44	14,700
08 Feb 2024	44.79	45.01	44.79	44.93	44.90	8,600
07 Feb 2024	44.65	44.72	44.57	44.70	44.67	25,900
06 Feb 2024	44.38	44.38	43.83	44.10	44.07	11,400
05 Feb 2024	44.25	44.25	43.99	44.17	44.14	126,900
02 Feb 2024	43.52	44.31	43.52	44.24	44.21	11,200
01 Feb 2024	42.99	43.40	42.92	43.40	43.37	22,800
31 Jan 2024	43.17	43.28	42.73	42.79	42.76	14,900
30 Jan 2024	43.71	43.71	43.46	43.52	43.49	7,600
29 Jan 2024	43.27	43.61	43.22	43.61	43.58	18,000
26 Jan 2024	43.19	43.40	43.13	43.19	43.16	56,800
25 Jan 2024	43.37	43.46	43.07	43.27	43.24	171,600
24 Jan 2024	43.38	43.59	43.12	43.17	43.14	19,500
23 Jan 2024	43.24	43.24	42.92	43.12	43.09	15,200
22 Jan 2024	43.06	43.08	42.98	42.99	42.96	38,700
19 Jan 2024	42.28	42.67	42.24	42.67	42.64	15,400
18 Jan 2024	41.85	42.02	41.61	42.02	41.99	11,400
17 Jan 2024	41.21	41.45	41.19	41.43	41.40	5,200
16 Jan 2024	41.38	41.63	41.38	41.63	41.60	2,800
12 Jan 2024	41.49	41.61	41.49	41.57	41.54	10,800
11 Jan 2024	41.55	41.55	41.13	41.51	41.48	6,400
10 Jan 2024	41.10	41.40	40.98	41.35	41.32	7,600
09 Jan 2024	40.51	41.00	40.51	40.92	40.89	5,200
08 Jan 2024	40.28	40.83	40.28	40.83	40.80	900
05 Jan 2024	40.04	40.18	39.91	39.91	39.88	3,700
04 Jan 2024	40.05	40.17	39.86	39.87	39.84	20,400
03 Jan 2024	40.04	40.26	40.04	40.04	40.01	6,700
02 Jan 2024	40.80	40.80	40.22	40.41	40.38	20,600
29 Dec 2023	41.30	41.30	40.90	41.10	41.07	8,200
28 Dec 2023	41.23	41.32	41.21	41.21	41.18	118,700
27 Dec 2023	41.18	41.22	41.18	41.22	41.19	900
26 Dec 2023	41.34	41.34	41.22	41.27	41.24	3,000
22 Dec 2023	41.28	41.32	41.15	41.18	41.15	6,700
21 Dec 2023	41.01	41.17	40.93	41.17	41.14	4,500
20 Dec 2023	41.42	41.45	40.80	40.80	40.77	10,400
20 Dec 2023	0.063 Dividend
19 Dec 2023	41.37	41.39	41.29	41.36	41.26	16,400
18 Dec 2023	41.03	41.27	41.03	41.21	41.12	17,100
15 Dec 2023	40.84	40.97	40.82	40.91	40.82	17,400
14 Dec 2023	40.86	40.89	40.57	40.77	40.68	11,000
13 Dec 2023	40.52	40.96	40.44	40.85	40.76	14,400
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 GBP50,859.89+1,691.67(+3.44%)

Best savings accounts that offer above inflation rates

iShares Factors US Growth Style ETF (STLG)

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
50,859.89
+1,691.67(+3.44%)