Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.13
+0.18(+0.23%)
GOLD FUTURES
2,313.90
+4.30(+0.19%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,251.52
+1,054.48(+2.28%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

T. Rowe Price Total Return ETF (TOTR)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.50

+0.17

(+0.43%)

At close: 03:32PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	39.26	39.40	39.26	39.33	39.33	3,900
30 Apr 2024	39.20	39.24	39.14	39.21	39.21	1,900
29 Apr 2024	39.34	39.40	39.33	39.37	39.37	1,200
26 Apr 2024	39.22	39.22	39.22	39.22	39.22	200
25 Apr 2024	39.11	39.20	39.11	39.18	39.18	1,000
24 Apr 2024	39.25	39.25	39.20	39.23	39.23	3,100
24 Apr 2024	0.175 Dividend
23 Apr 2024	39.59	39.62	39.59	39.60	39.43	1,100
22 Apr 2024	39.53	39.53	39.53	39.53	39.36	200
19 Apr 2024	39.50	39.61	39.48	39.53	39.36	3,600
18 Apr 2024	39.39	39.42	39.36	39.40	39.23	1,500
17 Apr 2024	39.47	39.54	39.47	39.53	39.35	700
16 Apr 2024	39.35	39.39	39.35	39.35	39.18	600
15 Apr 2024	39.48	39.48	39.47	39.48	39.31	800
12 Apr 2024	39.73	39.73	39.71	39.72	39.54	400
11 Apr 2024	39.71	39.74	39.56	39.66	39.49	10,000
10 Apr 2024	39.85	39.85	39.62	39.64	39.46	10,800
09 Apr 2024	40.13	40.15	40.13	40.14	39.96	300
08 Apr 2024	39.97	40.01	39.93	39.98	39.80	20,800
05 Apr 2024	40.06	40.09	40.00	40.00	39.82	2,600
04 Apr 2024	40.17	40.22	40.14	40.22	40.04	7,100
03 Apr 2024	40.01	40.16	40.01	40.16	39.98	2,800
02 Apr 2024	40.10	40.15	40.09	40.10	39.92	11,600
01 Apr 2024	40.14	40.14	40.12	40.13	39.95	4,100
28 Mar 2024	40.41	40.43	40.36	40.37	40.19	5,300
27 Mar 2024	40.34	40.50	40.34	40.49	40.31	50,600
26 Mar 2024	40.30	40.63	40.28	40.39	40.21	51,800
25 Mar 2024	40.34	40.34	40.31	40.31	40.13	200
22 Mar 2024	40.33	40.43	40.33	40.36	40.18	2,800
22 Mar 2024	0.174 Dividend
21 Mar 2024	40.42	40.44	40.38	40.41	40.06	1,000
20 Mar 2024	40.36	40.44	40.34	40.41	40.06	3,000
19 Mar 2024	40.30	40.34	40.30	40.34	39.99	400
18 Mar 2024	40.28	40.29	40.25	40.27	39.92	10,700
15 Mar 2024	40.31	40.37	40.26	40.26	39.91	49,100
14 Mar 2024	40.31	40.35	40.31	40.33	39.98	2,400
13 Mar 2024	40.55	40.55	40.54	40.54	40.19	300
12 Mar 2024	40.61	40.62	40.60	40.60	40.25	11,200
11 Mar 2024	40.67	40.70	40.67	40.67	40.32	2,500
08 Mar 2024	40.69	40.69	40.69	40.69	40.34	200
07 Mar 2024	40.67	40.67	40.67	40.67	40.32	1,400
06 Mar 2024	40.58	40.58	40.58	40.58	40.22	900
05 Mar 2024	40.50	40.51	40.50	40.51	40.16	1,000
04 Mar 2024	40.29	40.29	40.29	40.29	39.94	1,000
01 Mar 2024	40.22	40.27	40.01	40.13	39.78	146,000
29 Feb 2024	40.24	40.24	40.21	40.21	39.86	900
28 Feb 2024	40.11	40.15	40.11	40.15	39.80	1,200
27 Feb 2024	40.12	40.17	40.07	40.11	39.76	7,000
26 Feb 2024	40.15	40.17	40.11	40.17	39.82	3,000
23 Feb 2024	40.04	40.25	40.04	40.20	39.85	2,500
23 Feb 2024	0.186 Dividend
22 Feb 2024	40.20	40.23	40.20	40.23	39.69	500
21 Feb 2024	40.27	40.27	40.21	40.21	39.67	1,000
20 Feb 2024	40.30	40.30	40.30	40.30	39.76	100
16 Feb 2024	40.20	40.26	40.20	40.26	39.73	800
15 Feb 2024	40.38	40.38	40.38	40.38	39.84	100
14 Feb 2024	40.13	40.34	40.13	40.34	39.80	4,800
13 Feb 2024	40.24	40.24	40.13	40.15	39.61	1,400
12 Feb 2024	40.49	40.53	40.49	40.50	39.96	3,200
09 Feb 2024	40.42	40.47	40.42	40.46	39.92	1,000
08 Feb 2024	40.47	40.49	40.47	40.49	39.96	2,800
07 Feb 2024	40.66	40.66	40.57	40.57	40.03	300
06 Feb 2024	40.61	40.69	40.61	40.67	40.12	600
05 Feb 2024	40.39	40.50	40.37	40.44	39.90	2,800
02 Feb 2024	40.82	40.82	40.70	40.76	40.22	2,500
01 Feb 2024	41.10	41.20	41.10	41.17	40.62	5,800
31 Jan 2024	40.98	40.98	40.83	40.88	40.34	2,000
30 Jan 2024	40.73	40.73	40.67	40.73	40.19	2,500
29 Jan 2024	40.61	40.72	40.61	40.72	40.18	2,500
26 Jan 2024	40.44	40.53	40.44	40.46	39.92	6,700
25 Jan 2024	40.46	40.58	40.43	40.54	40.00	2,900
25 Jan 2024	0.172 Dividend
24 Jan 2024	40.62	40.62	40.56	40.56	39.85	700
23 Jan 2024	40.64	40.66	40.57	40.59	39.88	4,700
22 Jan 2024	40.71	40.71	40.70	40.70	39.99	500
19 Jan 2024	40.58	40.64	40.54	40.64	39.93	5,200
18 Jan 2024	40.58	40.60	40.58	40.60	39.90	100
17 Jan 2024	40.64	40.69	40.64	40.68	39.97	1,700
16 Jan 2024	40.87	40.87	40.75	40.82	40.10	3,100
12 Jan 2024	41.12	41.12	41.03	41.07	40.35	600
11 Jan 2024	40.84	40.98	40.84	40.98	40.26	3,100
10 Jan 2024	40.83	40.83	40.77	40.80	40.09	7,000
09 Jan 2024	40.74	40.84	40.68	40.82	40.11	15,600
08 Jan 2024	40.87	40.89	40.81	40.85	40.14	7,900
05 Jan 2024	40.88	40.88	40.68	40.68	39.97	1,700
04 Jan 2024	40.84	40.84	40.74	40.78	40.07	10,900
03 Jan 2024	40.81	41.02	40.81	40.99	40.28	800
02 Jan 2024	40.99	40.99	40.95	40.95	40.23	1,100
29 Dec 2023	41.11	41.18	41.09	41.13	40.41	7,400
28 Dec 2023	41.18	41.24	41.18	41.21	40.49	4,800
27 Dec 2023	41.16	41.31	41.16	41.31	40.59	1,500
26 Dec 2023	41.12	41.12	41.05	41.07	40.36	1,700
22 Dec 2023	41.02	41.02	40.97	40.99	40.27	5,500
22 Dec 2023	0.171 Dividend
21 Dec 2023	41.21	41.22	41.17	41.20	40.31	4,700
20 Dec 2023	41.14	41.20	41.13	41.15	40.27	1,200
19 Dec 2023	41.10	41.10	41.04	41.07	40.18	2,200
18 Dec 2023	40.94	41.00	40.94	40.99	40.11	3,600
15 Dec 2023	41.01	41.01	40.98	41.01	40.13	1,900
14 Dec 2023	40.98	41.13	40.98	41.08	40.19	2,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.13+0.18(+0.23%)

GOLD FUTURES2,313.90+4.30(+0.19%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,251.52+1,054.48(+2.28%)

Best UK mortgage deals of the week

T. Rowe Price Total Return ETF (TOTR)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.13
+0.18(+0.23%)

GOLD FUTURES
2,313.90
+4.30(+0.19%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,251.52
+1,054.48(+2.28%)