Tokyo - Delayed Quote JPY
Listed Index Fund US Bond (No Currency Hedge) (1486.T)
21,590.00
-300.00
(-1.37%)
As of 2:29:43 PM GMT+9. Market Open.
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 21,985.00 | 21,985.00 | 21,590.00 | 21,590.00 | 21,590.00 | 10,472 |
| Apr 21, 2025 | 22,085.00 | 22,085.00 | 21,805.00 | 21,890.00 | 21,890.00 | 5,291 |
| Apr 18, 2025 | 22,265.00 | 22,270.00 | 22,120.00 | 22,120.00 | 22,120.00 | 106 |
| Apr 17, 2025 | 22,175.00 | 22,240.00 | 22,140.00 | 22,200.00 | 22,200.00 | 185 |
| Apr 16, 2025 | 22,175.00 | 22,215.00 | 22,140.00 | 22,140.00 | 22,140.00 | 603 |
| Apr 15, 2025 | 22,170.00 | 22,240.00 | 22,095.00 | 22,095.00 | 22,095.00 | 426 |
| Apr 14, 2025 | 22,190.00 | 22,190.00 | 21,840.00 | 22,005.00 | 22,005.00 | 3,481 |
| Apr 11, 2025 | 22,005.00 | 22,300.00 | 21,955.00 | 22,190.00 | 22,190.00 | 16,147 |
| Apr 10, 2025 | 22,980.00 | 22,980.00 | 22,755.00 | 22,800.00 | 22,800.00 | 3,650 |
| Apr 9, 2025 | 23,005.00 | 23,005.00 | 22,250.00 | 22,420.00 | 22,420.00 | 3,054 |
| Apr 8, 2025 | 23,265.00 | 23,265.00 | 23,050.00 | 23,165.00 | 23,165.00 | 483 |
| Apr 7, 2025 | 23,180.00 | 23,500.00 | 23,180.00 | 23,265.00 | 23,265.00 | 4,386 |
| Apr 4, 2025 | 23,300.00 | 23,300.00 | 23,115.00 | 23,190.00 | 23,190.00 | 3,501 |
| Apr 3, 2025 | 23,495.00 | 23,495.00 | 23,225.00 | 23,260.00 | 23,260.00 | 379 |
| Apr 2, 2025 | 23,500.00 | 23,500.00 | 23,390.00 | 23,460.00 | 23,460.00 | 475 |
| Apr 1, 2025 | 23,500.00 | 23,500.00 | 23,365.00 | 23,430.00 | 23,430.00 | 1,442 |
| Mar 31, 2025 | 23,325.00 | 23,395.00 | 23,235.00 | 23,280.00 | 23,280.00 | 356 |
| Mar 28, 2025 | 23,210.00 | 23,350.00 | 23,210.00 | 23,330.00 | 23,330.00 | 986 |
| Mar 27, 2025 | 23,345.00 | 23,345.00 | 23,185.00 | 23,215.00 | 23,215.00 | 191 |
| Mar 26, 2025 | 23,270.00 | 23,280.00 | 23,195.00 | 23,280.00 | 23,280.00 | 213 |
| Mar 25, 2025 | 23,350.00 | 23,350.00 | 23,270.00 | 23,270.00 | 23,270.00 | 158 |
| Mar 24, 2025 | 23,310.00 | 23,310.00 | 23,220.00 | 23,220.00 | 23,220.00 | 189 |
| Mar 21, 2025 | 23,225.00 | 23,250.00 | 23,100.00 | 23,245.00 | 23,245.00 | 589 |
| Mar 19, 2025 | 23,155.00 | 23,195.00 | 23,125.00 | 23,195.00 | 23,195.00 | 513 |
| Mar 18, 2025 | 22,990.00 | 23,195.00 | 22,990.00 | 23,195.00 | 23,195.00 | 683 |
| Mar 17, 2025 | 23,125.00 | 23,140.00 | 22,970.00 | 23,055.00 | 23,055.00 | 519 |
| Mar 14, 2025 | 23,000.00 | 23,000.00 | 22,930.00 | 23,000.00 | 23,000.00 | 348 |
| Mar 13, 2025 | 22,960.00 | 23,000.00 | 22,880.00 | 22,980.00 | 22,980.00 | 655 |
| Mar 12, 2025 | 22,835.00 | 22,965.00 | 22,835.00 | 22,960.00 | 22,960.00 | 121 |
| Mar 11, 2025 | 22,855.00 | 23,000.00 | 22,855.00 | 22,960.00 | 22,960.00 | 393 |
| Mar 10, 2025 | 23,000.00 | 23,000.00 | 22,775.00 | 22,845.00 | 22,845.00 | 577 |
| Mar 7, 2025 | 22,865.00 | 22,985.00 | 22,865.00 | 22,915.00 | 22,915.00 | 286 |
| Mar 6, 2025 | 23,100.00 | 23,100.00 | 22,960.00 | 23,100.00 | 23,100.00 | 246 |
| Mar 5, 2025 | 23,250.00 | 23,330.00 | 23,230.00 | 23,245.00 | 23,245.00 | 579 |
| Mar 4, 2025 | 23,250.00 | 23,485.00 | 23,250.00 | 23,305.00 | 23,305.00 | 297 |
| Mar 3, 2025 | 23,485.00 | 23,485.00 | 23,285.00 | 23,350.00 | 23,350.00 | 421 |
| Feb 28, 2025 | 23,200.00 | 23,260.00 | 23,160.00 | 23,250.00 | 23,250.00 | 1,553 |
| Feb 27, 2025 | 23,010.00 | 23,095.00 | 23,010.00 | 23,060.00 | 23,060.00 | 264 |
| Feb 26, 2025 | 22,960.00 | 23,130.00 | 22,955.00 | 23,060.00 | 23,060.00 | 446 |
| Feb 25, 2025 | 22,995.00 | 23,040.00 | 22,930.00 | 22,960.00 | 22,960.00 | 382 |
| Feb 21, 2025 | 22,800.00 | 22,920.00 | 22,730.00 | 22,865.00 | 22,865.00 | 308 |
| Feb 20, 2025 | 23,060.00 | 23,060.00 | 22,825.00 | 22,835.00 | 22,835.00 | 625 |
| Feb 19, 2025 | 23,120.00 | 23,120.00 | 22,990.00 | 22,990.00 | 22,990.00 | 1,263 |
| Feb 18, 2025 | 23,145.00 | 23,145.00 | 23,030.00 | 23,095.00 | 23,095.00 | 988 |
| Feb 17, 2025 | 23,200.00 | 23,200.00 | 23,035.00 | 23,035.00 | 23,035.00 | 867 |
| Feb 14, 2025 | 23,225.00 | 23,225.00 | 23,110.00 | 23,155.00 | 23,155.00 | 618 |
| Feb 13, 2025 | 23,255.00 | 23,305.00 | 23,245.00 | 23,245.00 | 23,245.00 | 334 |
| Feb 12, 2025 | 23,050.00 | 23,250.00 | 23,050.00 | 23,250.00 | 23,250.00 | 1,403 |
| Feb 10, 2025 | 23,005.00 | 23,115.00 | 23,005.00 | 23,085.00 | 23,085.00 | 518 |
| Feb 7, 2025 | 23,185.00 | 23,185.00 | 23,050.00 | 23,145.00 | 23,145.00 | 577 |
| Feb 6, 2025 | 23,410.00 | 23,410.00 | 23,200.00 | 23,295.00 | 23,295.00 | 744 |
| Feb 5, 2025 | 23,480.00 | 23,480.00 | 23,240.00 | 23,275.00 | 23,275.00 | 640 |
| Feb 4, 2025 | 23,530.00 | 23,530.00 | 23,435.00 | 23,445.00 | 23,445.00 | 7,810 |
| Feb 3, 2025 | 23,585.00 | 23,620.00 | 23,510.00 | 23,535.00 | 23,535.00 | 1,832 |
| Jan 31, 2025 | 23,415.00 | 23,450.00 | 23,300.00 | 23,415.00 | 23,415.00 | 342 |
| Jan 30, 2025 | 23,520.00 | 23,520.00 | 23,390.00 | 23,415.00 | 23,415.00 | 290 |
| Jan 29, 2025 | 23,505.00 | 23,605.00 | 23,505.00 | 23,520.00 | 23,520.00 | 2,906 |
| Jan 28, 2025 | 23,535.00 | 23,575.00 | 23,430.00 | 23,515.00 | 23,515.00 | 472 |
| Jan 27, 2025 | 23,580.00 | 23,580.00 | 23,395.00 | 23,525.00 | 23,525.00 | 240 |
| Jan 24, 2025 | 23,505.00 | 23,505.00 | 23,315.00 | 23,385.00 | 23,385.00 | 1,104 |
| Jan 23, 2025 | 23,565.00 | 23,585.00 | 23,505.00 | 23,585.00 | 23,585.00 | 312 |
| Jan 22, 2025 | 23,570.00 | 23,570.00 | 23,400.00 | 23,470.00 | 23,470.00 | 520 |
| Jan 21, 2025 | 23,495.00 | 23,525.00 | 23,430.00 | 23,495.00 | 23,495.00 | 328 |
| Jan 20, 2025 | 23,590.00 | 23,590.00 | 23,405.00 | 23,445.00 | 23,445.00 | 322 |
| Jan 17, 2025 | 23,445.00 | 23,445.00 | 23,320.00 | 23,405.00 | 23,405.00 | 268 |
| Jan 16, 2025 | 23,390.00 | 23,435.00 | 23,290.00 | 23,380.00 | 23,380.00 | 526 |
| Jan 15, 2025 | 23,480.00 | 23,480.00 | 23,350.00 | 23,385.00 | 23,385.00 | 482 |
| Jan 14, 2025 | 23,480.00 | 23,480.00 | 23,345.00 | 23,460.00 | 23,460.00 | 1,732 |
| Jan 10, 2025 | 560 Dividend | |||||
| Jan 10, 2025 | 23,750.00 | 23,750.00 | 23,625.00 | 23,680.00 | 23,680.00 | 505 |
| Jan 9, 2025 | 23,740.00 | 23,985.00 | 23,620.00 | 23,690.00 | 23,130.00 | 459 |
| Jan 8, 2025 | 26,240.00 | 26,240.00 | 24,185.00 | 24,185.00 | 23,613.30 | 1,274 |
| Jan 7, 2025 | 24,325.00 | 24,330.00 | 24,200.00 | 24,240.00 | 23,667.00 | 6,609 |
| Jan 6, 2025 | 24,265.00 | 24,265.00 | 24,160.00 | 24,240.00 | 23,667.00 | 2,057 |
| Dec 30, 2024 | 24,300.00 | 24,300.00 | 24,180.00 | 24,270.00 | 23,696.29 | 691 |
| Dec 27, 2024 | 24,225.00 | 24,280.00 | 24,225.00 | 24,280.00 | 23,706.05 | 773 |
| Dec 26, 2024 | 24,180.00 | 24,180.00 | 24,130.00 | 24,155.00 | 23,584.01 | 131 |
| Dec 25, 2024 | 24,230.00 | 24,230.00 | 24,130.00 | 24,185.00 | 23,613.30 | 399 |
| Dec 24, 2024 | 24,145.00 | 24,165.00 | 24,125.00 | 24,125.00 | 23,554.72 | 213 |
| Dec 23, 2024 | 24,100.00 | 24,150.00 | 24,100.00 | 24,125.00 | 23,554.72 | 207 |
| Dec 20, 2024 | 24,130.00 | 24,285.00 | 24,125.00 | 24,135.00 | 23,564.48 | 562 |
| Dec 19, 2024 | 23,700.00 | 23,955.00 | 23,700.00 | 23,925.00 | 23,359.45 | 440 |
| Dec 18, 2024 | 23,945.00 | 23,945.00 | 23,860.00 | 23,865.00 | 23,300.86 | 137 |
| Dec 17, 2024 | 24,000.00 | 24,000.00 | 23,945.00 | 23,945.00 | 23,378.97 | 5,109 |
| Dec 16, 2024 | 23,900.00 | 23,945.00 | 23,875.00 | 23,935.00 | 23,369.21 | 198 |
| Dec 13, 2024 | 23,945.00 | 23,945.00 | 23,870.00 | 23,925.00 | 23,359.45 | 21,328 |
| Dec 12, 2024 | 23,875.00 | 23,945.00 | 23,830.00 | 23,945.00 | 23,378.97 | 382 |
| Dec 11, 2024 | 23,905.00 | 23,905.00 | 23,810.00 | 23,835.00 | 23,271.57 | 127 |
| Dec 10, 2024 | 23,805.00 | 23,860.00 | 23,805.00 | 23,825.00 | 23,261.81 | 378 |
| Dec 9, 2024 | 23,755.00 | 23,755.00 | 23,675.00 | 23,720.00 | 23,159.29 | 253 |
| Dec 6, 2024 | 23,775.00 | 23,775.00 | 23,640.00 | 23,655.00 | 23,095.83 | 58 |
| Dec 5, 2024 | 23,770.00 | 23,770.00 | 23,590.00 | 23,610.00 | 23,051.89 | 944 |
| Dec 4, 2024 | 23,575.00 | 23,575.00 | 23,495.00 | 23,560.00 | 23,003.07 | 41 |
| Dec 3, 2024 | 23,660.00 | 23,660.00 | 23,555.00 | 23,600.00 | 23,042.13 | 99 |
| Dec 2, 2024 | 23,700.00 | 23,700.00 | 23,575.00 | 23,665.00 | 23,105.59 | 2,247 |
| Nov 29, 2024 | 23,780.00 | 23,780.00 | 23,500.00 | 23,585.00 | 23,027.48 | 10,192 |
| Nov 28, 2024 | 23,705.00 | 23,860.00 | 23,705.00 | 23,855.00 | 23,291.10 | 1,215 |
| Nov 27, 2024 | 23,995.00 | 24,065.00 | 23,795.00 | 24,065.00 | 23,496.13 | 23,417 |
| Nov 26, 2024 | 24,085.00 | 24,115.00 | 24,020.00 | 24,035.00 | 23,466.84 | 282 |
| Nov 25, 2024 | 23,985.00 | 24,000.00 | 23,900.00 | 24,000.00 | 23,432.67 | 1,256 |
| Nov 22, 2024 | 23,895.00 | 23,980.00 | 23,845.00 | 23,975.00 | 23,408.26 | 90 |
| Nov 21, 2024 | 23,955.00 | 24,035.00 | 23,955.00 | 23,985.00 | 23,418.03 | 226 |
| Nov 20, 2024 | 23,950.00 | 24,050.00 | 23,950.00 | 24,050.00 | 23,481.49 | 7,409 |
| Nov 19, 2024 | 23,965.00 | 23,965.00 | 23,860.00 | 23,895.00 | 23,330.15 | 349 |
| Nov 18, 2024 | 23,920.00 | 23,925.00 | 23,790.00 | 23,890.00 | 23,325.27 | 613 |
| Nov 15, 2024 | 24,035.00 | 24,180.00 | 24,035.00 | 24,120.00 | 23,549.84 | 639 |
| Nov 14, 2024 | 23,945.00 | 24,050.00 | 23,945.00 | 24,010.00 | 23,442.44 | 322 |
| Nov 13, 2024 | 23,995.00 | 23,995.00 | 23,880.00 | 23,885.00 | 23,320.39 | 293 |
| Nov 12, 2024 | 23,875.00 | 23,955.00 | 23,875.00 | 23,910.00 | 23,344.80 | 197 |
| Nov 11, 2024 | 23,735.00 | 23,890.00 | 23,730.00 | 23,875.00 | 23,310.63 | 330 |
| Nov 8, 2024 | 23,890.00 | 23,890.00 | 23,760.00 | 23,795.00 | 23,232.52 | 169 |
| Nov 7, 2024 | 23,825.00 | 23,890.00 | 23,790.00 | 23,835.00 | 23,271.57 | 5,946 |
| Nov 6, 2024 | 23,625.00 | 23,775.00 | 23,625.00 | 23,770.00 | 23,208.11 | 207 |
| Nov 5, 2024 | 23,825.00 | 23,825.00 | 23,715.00 | 23,755.00 | 23,193.46 | 2,902 |
| Nov 1, 2024 | 23,705.00 | 23,845.00 | 23,705.00 | 23,835.00 | 23,271.57 | 326 |
| Oct 31, 2024 | 23,990.00 | 23,990.00 | 23,850.00 | 23,875.00 | 23,310.63 | 192 |
| Oct 30, 2024 | 23,985.00 | 24,020.00 | 23,950.00 | 24,005.00 | 23,437.55 | 361 |
| Oct 29, 2024 | 23,945.00 | 23,945.00 | 23,880.00 | 23,890.00 | 23,325.27 | 1,349 |
| Oct 28, 2024 | 23,830.00 | 24,015.00 | 23,830.00 | 23,975.00 | 23,408.26 | 1,299 |
| Oct 25, 2024 | 23,800.00 | 23,875.00 | 23,800.00 | 23,830.00 | 23,266.69 | 111 |
| Oct 24, 2024 | 23,805.00 | 23,925.00 | 23,805.00 | 23,875.00 | 23,310.63 | 226 |
| Oct 23, 2024 | 23,770.00 | 23,805.00 | 23,715.00 | 23,805.00 | 23,242.28 | 310 |
| Oct 22, 2024 | 23,850.00 | 23,850.00 | 23,650.00 | 23,675.00 | 23,115.36 | 236 |
| Oct 21, 2024 | 23,735.00 | 23,735.00 | 23,595.00 | 23,615.00 | 23,056.77 | 569 |
| Oct 18, 2024 | 23,800.00 | 23,800.00 | 23,645.00 | 23,705.00 | 23,144.64 | 318 |
| Oct 17, 2024 | 23,750.00 | 23,750.00 | 23,705.00 | 23,720.00 | 23,159.29 | 184 |
| Oct 16, 2024 | 23,620.00 | 23,700.00 | 23,615.00 | 23,700.00 | 23,139.76 | 10,387 |
| Oct 15, 2024 | 23,535.00 | 23,630.00 | 23,535.00 | 23,620.00 | 23,061.65 | 203 |
| Oct 11, 2024 | 23,585.00 | 23,585.00 | 23,505.00 | 23,535.00 | 22,978.66 | 72 |
| Oct 10, 2024 | 23,600.00 | 23,615.00 | 23,575.00 | 23,590.00 | 23,032.36 | 234 |
| Oct 9, 2024 | 23,495.00 | 23,560.00 | 23,490.00 | 23,555.00 | 22,998.19 | 117 |
| Oct 8, 2024 | 23,590.00 | 23,590.00 | 23,435.00 | 23,505.00 | 22,949.37 | 4,561 |
| Oct 7, 2024 | 23,735.00 | 23,735.00 | 23,595.00 | 23,615.00 | 23,056.77 | 1,514 |
| Oct 4, 2024 | 23,670.00 | 23,670.00 | 23,490.00 | 23,490.00 | 22,934.73 | 232 |
| Oct 3, 2024 | 23,465.00 | 23,735.00 | 23,465.00 | 23,655.00 | 23,095.83 | 14,600 |
| Oct 2, 2024 | 23,455.00 | 23,455.00 | 23,265.00 | 23,270.00 | 22,719.93 | 139 |
| Oct 1, 2024 | 23,160.00 | 23,315.00 | 22,900.00 | 23,290.00 | 22,739.46 | 8,743 |
| Sep 30, 2024 | 23,390.00 | 23,390.00 | 22,935.00 | 22,935.00 | 22,392.85 | 444 |
| Sep 27, 2024 | 23,510.00 | 23,600.00 | 23,385.00 | 23,600.00 | 23,042.13 | 4,675 |
| Sep 26, 2024 | 23,355.00 | 23,415.00 | 23,340.00 | 23,385.00 | 22,832.21 | 467 |
| Sep 25, 2024 | 23,250.00 | 23,250.00 | 23,170.00 | 23,190.00 | 22,641.82 | 128 |
| Sep 24, 2024 | 23,210.00 | 23,250.00 | 23,205.00 | 23,250.00 | 22,700.40 | 673 |
| Sep 20, 2024 | 23,045.00 | 23,165.00 | 23,045.00 | 23,050.00 | 22,505.13 | 434 |
| Sep 19, 2024 | 23,290.00 | 23,290.00 | 23,120.00 | 23,120.00 | 22,573.47 | 362 |
| Sep 18, 2024 | 22,945.00 | 23,100.00 | 22,945.00 | 23,030.00 | 22,485.60 | 171 |
| Sep 17, 2024 | 23,165.00 | 23,165.00 | 22,875.00 | 22,930.00 | 22,387.96 | 3,675 |
| Sep 13, 2024 | 23,055.00 | 23,055.00 | 22,910.00 | 22,945.00 | 22,402.61 | 408 |
| Sep 12, 2024 | 23,195.00 | 23,220.00 | 23,140.00 | 23,210.00 | 22,661.35 | 10,144 |
| Sep 11, 2024 | 23,135.00 | 23,135.00 | 22,970.00 | 23,055.00 | 22,510.01 | 290 |
| Sep 10, 2024 | 23,065.00 | 23,220.00 | 23,065.00 | 23,180.00 | 22,632.06 | 192 |
| Sep 9, 2024 | 23,590.00 | 23,590.00 | 23,025.00 | 23,065.00 | 22,519.77 | 145 |
| Sep 6, 2024 | 23,100.00 | 23,160.00 | 23,060.00 | 23,090.00 | 22,544.18 | 1,814 |
| Sep 5, 2024 | 23,540.00 | 23,540.00 | 23,120.00 | 23,120.00 | 22,573.47 | 256 |
| Sep 4, 2024 | 23,340.00 | 23,355.00 | 23,245.00 | 23,275.00 | 22,724.81 | 1,188 |
| Sep 3, 2024 | 23,350.00 | 23,450.00 | 23,310.00 | 23,340.00 | 22,788.27 | 11,072 |
| Sep 2, 2024 | 23,285.00 | 23,370.00 | 23,260.00 | 23,290.00 | 22,739.46 | 14,747 |
| Aug 30, 2024 | 23,200.00 | 23,200.00 | 23,130.00 | 23,135.00 | 22,588.12 | 6,705 |
| Aug 29, 2024 | 23,220.00 | 23,220.00 | 23,120.00 | 23,175.00 | 22,627.17 | 120 |
| Aug 28, 2024 | 23,110.00 | 23,160.00 | 23,085.00 | 23,140.00 | 22,593.00 | 256 |
| Aug 27, 2024 | 23,265.00 | 23,265.00 | 23,170.00 | 23,170.00 | 22,622.29 | 126 |
| Aug 26, 2024 | 23,160.00 | 23,240.00 | 23,060.00 | 23,240.00 | 22,690.64 | 326 |
| Aug 23, 2024 | 23,345.00 | 23,375.00 | 23,250.00 | 23,295.00 | 22,744.34 | 659 |
| Aug 22, 2024 | 23,385.00 | 23,385.00 | 23,260.00 | 23,280.00 | 22,729.69 | 486 |
| Aug 21, 2024 | 23,405.00 | 23,405.00 | 23,260.00 | 23,350.00 | 22,798.04 | 215 |
| Aug 20, 2024 | 23,425.00 | 23,505.00 | 23,290.00 | 23,470.00 | 22,915.20 | 537 |
| Aug 19, 2024 | 23,630.00 | 23,630.00 | 23,190.00 | 23,190.00 | 22,641.82 | 649 |
| Aug 16, 2024 | 23,545.00 | 23,715.00 | 23,545.00 | 23,705.00 | 23,144.64 | 1,090 |
| Aug 15, 2024 | 23,500.00 | 23,590.00 | 23,500.00 | 23,545.00 | 22,988.43 | 228 |
| Aug 14, 2024 | 23,540.00 | 23,540.00 | 23,385.00 | 23,460.00 | 22,905.44 | 518 |
| Aug 13, 2024 | 23,485.00 | 23,495.00 | 23,335.00 | 23,455.00 | 22,900.55 | 758 |
| Aug 9, 2024 | 23,415.00 | 23,690.00 | 23,255.00 | 23,690.00 | 23,130.00 | 40,626 |
| Aug 8, 2024 | 23,345.00 | 23,345.00 | 23,170.00 | 23,295.00 | 22,744.34 | 486 |
| Aug 7, 2024 | 23,000.00 | 23,465.00 | 23,000.00 | 23,390.00 | 22,837.09 | 4,764 |
| Aug 6, 2024 | 23,265.00 | 23,380.00 | 23,065.00 | 23,305.00 | 22,754.10 | 2,909 |
| Aug 5, 2024 | 23,465.00 | 23,465.00 | 22,900.00 | 23,050.00 | 22,505.13 | 6,510 |
| Aug 2, 2024 | 23,400.00 | 23,695.00 | 23,350.00 | 23,610.00 | 23,051.89 | 1,477 |
| Aug 1, 2024 | 23,605.00 | 23,605.00 | 23,390.00 | 23,540.00 | 22,983.54 | 1,300 |
| Jul 31, 2024 | 23,725.00 | 24,010.00 | 23,000.00 | 23,875.00 | 23,310.63 | 1,837 |
| Jul 30, 2024 | 23,985.00 | 24,050.00 | 23,910.00 | 24,050.00 | 23,481.49 | 400 |
| Jul 29, 2024 | 24,050.00 | 24,050.00 | 23,845.00 | 23,875.00 | 23,310.63 | 232 |
| Jul 26, 2024 | 23,780.00 | 23,825.00 | 23,745.00 | 23,800.00 | 23,237.40 | 1,605 |
| Jul 25, 2024 | 23,655.00 | 23,765.00 | 23,545.00 | 23,605.00 | 23,047.01 | 2,846 |
| Jul 24, 2024 | 24,010.00 | 24,110.00 | 23,880.00 | 23,920.00 | 23,354.56 | 2,420 |
| Jul 23, 2024 | 24,290.00 | 24,365.00 | 24,180.00 | 24,210.00 | 23,637.71 | 170 |
| Jul 22, 2024 | 24,435.00 | 24,435.00 | 24,310.00 | 24,310.00 | 23,735.34 | 400 |
| Jul 19, 2024 | 24,310.00 | 24,435.00 | 24,310.00 | 24,435.00 | 23,857.39 | 418 |
| Jul 18, 2024 | 24,330.00 | 24,335.00 | 24,090.00 | 24,310.00 | 23,735.34 | 1,179 |
| Jul 17, 2024 | 24,565.00 | 24,655.00 | 24,565.00 | 24,575.00 | 23,994.08 | 1,134 |
| Jul 16, 2024 | 24,610.00 | 24,625.00 | 24,450.00 | 24,625.00 | 24,042.90 | 1,405 |
| Jul 12, 2024 | 24,625.00 | 24,665.00 | 24,520.00 | 24,645.00 | 24,062.43 | 1,413 |
| Jul 11, 2024 | 24,900.00 | 24,920.00 | 24,845.00 | 24,910.00 | 24,321.16 | 1,090 |
| Jul 10, 2024 | 470 Dividend | |||||
| Jul 10, 2024 | 25,000.00 | 25,000.00 | 24,810.00 | 24,855.00 | 24,267.46 | 136 |
| Jul 9, 2024 | 25,200.00 | 25,200.00 | 24,745.00 | 24,770.00 | 23,725.58 | 2,221 |
| Jul 8, 2024 | 25,585.00 | 25,585.00 | 25,115.00 | 25,195.00 | 24,132.66 | 1,388 |
| Jul 5, 2024 | 25,195.00 | 25,195.00 | 25,030.00 | 25,085.00 | 24,027.30 | 649 |
| Jul 4, 2024 | 25,290.00 | 25,290.00 | 25,125.00 | 25,195.00 | 24,132.66 | 697 |
| Jul 3, 2024 | 25,020.00 | 25,085.00 | 25,020.00 | 25,080.00 | 24,022.51 | 450 |
| Jul 2, 2024 | 24,960.00 | 25,060.00 | 24,950.00 | 25,055.00 | 23,998.56 | 7,749 |
| Jul 1, 2024 | 25,100.00 | 25,135.00 | 24,955.00 | 25,135.00 | 24,075.19 | 6,638 |
| Jun 28, 2024 | 25,075.00 | 25,170.00 | 25,075.00 | 25,150.00 | 24,089.56 | 173 |
| Jun 27, 2024 | 25,030.00 | 25,045.00 | 24,980.00 | 25,015.00 | 23,960.25 | 305 |
| Jun 26, 2024 | 25,265.00 | 25,265.00 | 25,025.00 | 25,045.00 | 23,988.99 | 292 |
| Jun 25, 2024 | 25,285.00 | 25,285.00 | 25,020.00 | 25,055.00 | 23,998.56 | 284 |
| Jun 24, 2024 | 25,005.00 | 25,065.00 | 25,005.00 | 25,060.00 | 24,003.35 | 2,468 |
| Jun 21, 2024 | 24,855.00 | 24,915.00 | 24,855.00 | 24,915.00 | 23,864.47 | 980 |
| Jun 20, 2024 | 24,850.00 | 24,850.00 | 24,770.00 | 24,825.00 | 23,778.26 | 421 |
| Jun 19, 2024 | 24,735.00 | 24,900.00 | 24,735.00 | 24,830.00 | 23,783.05 | 2,026 |
| Jun 18, 2024 | 24,755.00 | 24,755.00 | 24,640.00 | 24,725.00 | 23,682.48 | 540 |
| Jun 17, 2024 | 24,765.00 | 24,765.00 | 24,675.00 | 24,700.00 | 23,658.53 | 323 |
| Jun 14, 2024 | 24,610.00 | 24,765.00 | 24,610.00 | 24,765.00 | 23,720.79 | 609 |
| Jun 13, 2024 | 24,485.00 | 24,500.00 | 24,455.00 | 24,500.00 | 23,466.96 | 358 |
| Jun 12, 2024 | 24,370.00 | 24,370.00 | 24,340.00 | 24,370.00 | 23,342.45 | 589 |
| Jun 11, 2024 | 24,255.00 | 24,280.00 | 24,225.00 | 24,255.00 | 23,232.30 | 146 |
| Jun 10, 2024 | 24,300.00 | 24,300.00 | 24,175.00 | 24,245.00 | 23,222.72 | 789 |
| Jun 7, 2024 | 24,335.00 | 24,340.00 | 24,250.00 | 24,250.00 | 23,227.51 | 475 |
| Jun 6, 2024 | 24,250.00 | 24,340.00 | 24,250.00 | 24,335.00 | 23,308.92 | 882 |
| Jun 5, 2024 | 24,150.00 | 24,210.00 | 24,130.00 | 24,210.00 | 23,189.19 | 1,172 |
| Jun 4, 2024 | 24,195.00 | 24,210.00 | 24,125.00 | 24,160.00 | 23,141.30 | 244 |
| Jun 3, 2024 | 24,170.00 | 24,205.00 | 24,130.00 | 24,185.00 | 23,165.25 | 122 |
| May 31, 2024 | 24,090.00 | 24,090.00 | 23,970.00 | 23,995.00 | 22,983.26 | 202 |
| May 30, 2024 | 23,965.00 | 23,990.00 | 23,935.00 | 23,950.00 | 22,940.16 | 287 |
| May 29, 2024 | 24,105.00 | 24,150.00 | 24,030.00 | 24,040.00 | 23,026.36 | 610 |
| May 28, 2024 | 24,180.00 | 24,180.00 | 24,105.00 | 24,155.00 | 23,136.51 | 226 |
| May 27, 2024 | 24,170.00 | 24,185.00 | 24,105.00 | 24,105.00 | 23,088.62 | 15,006 |
| May 24, 2024 | 24,155.00 | 24,170.00 | 24,120.00 | 24,170.00 | 23,150.88 | 642 |
| May 23, 2024 | 24,180.00 | 24,205.00 | 24,170.00 | 24,175.00 | 23,155.67 | 226 |
| May 22, 2024 | 24,105.00 | 24,600.00 | 24,105.00 | 24,105.00 | 23,088.62 | 444 |
| May 21, 2024 | 24,130.00 | 24,130.00 | 24,050.00 | 24,105.00 | 23,088.62 | 160 |
| May 20, 2024 | 24,150.00 | 24,625.00 | 24,025.00 | 24,025.00 | 23,011.99 | 1,670 |
| May 17, 2024 | 23,990.00 | 24,150.00 | 23,990.00 | 24,150.00 | 23,131.72 | 593 |
| May 16, 2024 | 24,055.00 | 24,055.00 | 23,895.00 | 23,970.00 | 22,959.31 | 453 |
| May 15, 2024 | 24,135.00 | 24,135.00 | 24,070.00 | 24,080.00 | 23,064.68 | 314 |
| May 14, 2024 | 23,995.00 | 24,050.00 | 23,865.00 | 24,050.00 | 23,035.94 | 12,782 |
| May 13, 2024 | 23,835.00 | 23,935.00 | 23,835.00 | 23,920.00 | 22,911.42 | 505 |
| May 10, 2024 | 23,870.00 | 23,945.00 | 23,870.00 | 23,940.00 | 22,930.58 | 455 |
| May 9, 2024 | 23,870.00 | 23,890.00 | 23,815.00 | 23,830.00 | 22,825.21 | 11,587 |
| May 8, 2024 | 23,820.00 | 23,875.00 | 23,770.00 | 23,845.00 | 22,839.58 | 11,066 |
| May 7, 2024 | 23,770.00 | 23,800.00 | 23,610.00 | 23,765.00 | 22,762.96 | 5,522 |
| May 2, 2024 | 23,600.00 | 23,870.00 | 23,600.00 | 23,870.00 | 22,863.53 | 998 |
| May 1, 2024 | 23,855.00 | 23,885.00 | 23,840.00 | 23,870.00 | 22,863.53 | 783 |
| Apr 30, 2024 | 23,620.00 | 23,850.00 | 23,620.00 | 23,830.00 | 22,825.21 | 1,454 |
| Apr 26, 2024 | 23,550.00 | 23,595.00 | 23,435.00 | 23,595.00 | 22,600.12 | 1,103 |
| Apr 25, 2024 | 23,600.00 | 23,600.00 | 23,515.00 | 23,555.00 | 22,561.81 | 469 |
| Apr 24, 2024 | 23,600.00 | 23,600.00 | 23,475.00 | 23,475.00 | 22,485.18 | 313 |
| Apr 23, 2024 | 23,460.00 | 23,500.00 | 23,460.00 | 23,485.00 | 22,494.76 | 115 |
| Apr 22, 2024 | 23,595.00 | 23,595.00 | 23,350.00 | 23,425.00 | 22,437.29 | 331 |
Related Tickers
IAU iShares Gold Trust
64.59
+3.13%
GLD SPDR Gold Shares
315.59
+3.09%
GOEX Global X Gold Explorers ETF
43.31
+2.18%
EPI WisdomTree India Earnings Fund
44.91
+1.98%
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
INCO Columbia India Consumer ETF
63.33
+1.30%
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
EPU iShares MSCI Peru ETF
43.48
+0.65%
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
ECH iShares MSCI Chile ETF
30.05
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
USCI United States Commodity Index Fund, LP
69.28
-0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
COPX Global X Copper Miners ETF
36.33
-0.06%
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
CMBS iShares CMBS ETF
47.81
-0.21%
THD iShares MSCI Thailand ETF
52.00
-0.21%
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
AGZ iShares Agency Bond ETF
108.74
-0.26%
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
EWD iShares MSCI Sweden ETF
41.77
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
RAAX VanEck Real Assets ETF
29.60
-0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
JMUB JPMorgan Municipal ETF
49.04
-0.37%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%