Tokyo - Delayed Quote JPY
Global X Japan Metal Business ETF (2646.T)
1,515.00
+16.00
+(1.07%)
As of 10:22:18 AM 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 | 1,469.00 | 1,515.00 | 1,469.00 | 1,515.00 | 1,515.00 | 209 |
| Apr 21, 2025 | 1,518.00 | 1,519.00 | 1,497.00 | 1,499.00 | 1,499.00 | 136 |
| Apr 18, 2025 | 1,504.00 | 1,521.00 | 1,503.00 | 1,518.00 | 1,518.00 | 529 |
| Apr 17, 2025 | 1,478.00 | 1,493.00 | 1,478.00 | 1,493.00 | 1,493.00 | 117 |
| Apr 16, 2025 | 1,500.00 | 1,500.00 | 1,477.00 | 1,477.00 | 1,477.00 | 136 |
| Apr 15, 2025 | 1,523.00 | 1,523.00 | 1,497.00 | 1,499.00 | 1,499.00 | 34 |
| Apr 14, 2025 | 1,511.00 | 1,511.00 | 1,485.00 | 1,493.00 | 1,493.00 | 94 |
| Apr 11, 2025 | 1,518.00 | 1,518.00 | 1,420.00 | 1,518.00 | 1,518.00 | 213 |
| Apr 10, 2025 | 1,533.00 | 1,533.00 | 1,483.00 | 1,519.00 | 1,519.00 | 273 |
| Apr 9, 2025 | 1,440.00 | 1,440.00 | 1,361.00 | 1,382.00 | 1,382.00 | 160 |
| Apr 8, 2025 | 1,415.00 | 1,450.00 | 1,404.00 | 1,439.00 | 1,439.00 | 354 |
| Apr 7, 2025 | 1,445.00 | 1,445.00 | 1,350.00 | 1,350.00 | 1,350.00 | 440 |
| Apr 4, 2025 | 1,549.00 | 1,549.00 | 1,451.00 | 1,475.00 | 1,475.00 | 1,554 |
| Apr 3, 2025 | 1,535.00 | 1,559.00 | 1,535.00 | 1,549.00 | 1,549.00 | 905 |
| Apr 2, 2025 | 1,629.00 | 1,629.00 | 1,608.00 | 1,608.00 | 1,608.00 | 210 |
| Apr 1, 2025 | 1,644.00 | 1,644.00 | 1,624.00 | 1,624.00 | 1,624.00 | 340 |
| Mar 31, 2025 | 1,650.00 | 1,650.00 | 1,623.00 | 1,627.00 | 1,627.00 | 524 |
| Mar 28, 2025 | 1,711.00 | 1,711.00 | 1,682.00 | 1,682.00 | 1,682.00 | 284 |
| Mar 27, 2025 | 1,726.00 | 1,726.00 | 1,692.00 | 1,713.00 | 1,713.00 | 358 |
| Mar 26, 2025 | 1,710.00 | 1,727.00 | 1,706.00 | 1,727.00 | 1,727.00 | 488 |
| Mar 25, 2025 | 1,705.00 | 1,705.00 | 1,698.00 | 1,698.00 | 1,698.00 | 105 |
| Mar 24, 2025 | 1,715.00 | 1,715.00 | 1,687.00 | 1,687.00 | 1,687.00 | 714 |
| Mar 21, 2025 | 1,721.00 | 1,721.00 | 1,705.00 | 1,705.00 | 1,705.00 | 309 |
| Mar 19, 2025 | 1,697.00 | 1,724.00 | 1,697.00 | 1,717.00 | 1,717.00 | 933 |
| Mar 18, 2025 | 1,686.00 | 1,702.00 | 1,686.00 | 1,700.00 | 1,700.00 | 442 |
| Mar 17, 2025 | 1,661.00 | 1,670.00 | 1,660.00 | 1,666.00 | 1,666.00 | 591 |
| Mar 14, 2025 | 1,631.00 | 1,650.00 | 1,631.00 | 1,650.00 | 1,650.00 | 5 |
| Mar 13, 2025 | 1,633.00 | 1,646.00 | 1,630.00 | 1,630.00 | 1,630.00 | 50 |
| Mar 12, 2025 | 1,673.00 | 1,673.00 | 1,624.00 | 1,638.00 | 1,638.00 | 84 |
| Mar 11, 2025 | 1,650.00 | 1,650.00 | 1,609.00 | 1,645.00 | 1,645.00 | 18 |
| Mar 10, 2025 | 1,650.00 | 1,650.00 | 1,644.00 | 1,650.00 | 1,650.00 | 3,036 |
| Mar 7, 2025 | 1,597.00 | 1,640.00 | 1,597.00 | 1,640.00 | 1,640.00 | 43 |
| Mar 6, 2025 | 1,628.00 | 1,638.00 | 1,626.00 | 1,626.00 | 1,626.00 | 115 |
| Mar 5, 2025 | 1,599.00 | 1,611.00 | 1,599.00 | 1,608.00 | 1,608.00 | 90 |
| Mar 4, 2025 | 1,610.00 | 1,610.00 | 1,593.00 | 1,600.00 | 1,600.00 | 17 |
| Mar 3, 2025 | 1,619.00 | 1,619.00 | 1,605.00 | 1,619.00 | 1,619.00 | 28 |
| Feb 28, 2025 | 1,610.00 | 1,610.00 | 1,587.00 | 1,595.00 | 1,595.00 | 51 |
| Feb 27, 2025 | 1,590.00 | 1,615.00 | 1,590.00 | 1,614.00 | 1,614.00 | 45 |
| Feb 26, 2025 | 1,582.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 20,023 |
| Feb 25, 2025 | 1,592.00 | 1,600.00 | 1,583.00 | 1,600.00 | 1,600.00 | 164 |
| Feb 21, 2025 | 1,595.00 | 1,595.00 | 1,583.00 | 1,592.00 | 1,592.00 | 592 |
| Feb 20, 2025 | 1,612.00 | 1,612.00 | 1,585.00 | 1,594.00 | 1,594.00 | 366 |
| Feb 19, 2025 | 1,635.00 | 1,635.00 | 1,610.00 | 1,612.00 | 1,612.00 | 32 |
| Feb 18, 2025 | 1,625.00 | 1,625.00 | 1,600.00 | 1,614.00 | 1,614.00 | 596 |
| Feb 17, 2025 | 1,646.00 | 1,646.00 | 1,605.00 | 1,606.00 | 1,606.00 | 333 |
| Feb 14, 2025 | 1,645.00 | 1,645.00 | 1,615.00 | 1,616.00 | 1,616.00 | 40 |
| Feb 13, 2025 | 1,611.00 | 1,634.00 | 1,611.00 | 1,634.00 | 1,634.00 | 379 |
| Feb 12, 2025 | 1,661.00 | 1,661.00 | 1,614.00 | 1,620.00 | 1,620.00 | 2,998 |
| Feb 10, 2025 | 1,673.00 | 1,673.00 | 1,622.00 | 1,635.00 | 1,635.00 | 257 |
| Feb 7, 2025 | 1,615.00 | 1,633.00 | 1,610.00 | 1,633.00 | 1,633.00 | 97 |
| Feb 6, 2025 | 1,610.00 | 1,623.00 | 1,610.00 | 1,619.00 | 1,619.00 | 1,029 |
| Feb 5, 2025 | 1,595.00 | 1,614.00 | 1,595.00 | 1,612.00 | 1,612.00 | 2,791 |
| Feb 4, 2025 | 1,598.00 | 1,603.00 | 1,595.00 | 1,601.00 | 1,601.00 | 314 |
| Feb 3, 2025 | 1,620.00 | 1,620.00 | 1,586.00 | 1,588.00 | 1,588.00 | 1,448 |
| Jan 31, 2025 | 1,620.00 | 1,628.00 | 1,619.00 | 1,628.00 | 1,628.00 | 338 |
| Jan 30, 2025 | 1,607.00 | 1,618.00 | 1,605.00 | 1,618.00 | 1,618.00 | 722 |
| Jan 29, 2025 | 1,610.00 | 1,616.00 | 1,604.00 | 1,616.00 | 1,616.00 | 388 |
| Jan 28, 2025 | 1,620.00 | 1,620.00 | 1,597.00 | 1,615.00 | 1,615.00 | 253 |
| Jan 27, 2025 | 1,622.00 | 1,622.00 | 1,612.00 | 1,612.00 | 1,612.00 | 230 |
| Jan 24, 2025 | 1,608.00 | 1,615.00 | 1,607.00 | 1,607.00 | 1,607.00 | 21 |
| Jan 23, 2025 | 1,602.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,605.00 | 767 |
| Jan 22, 2025 | 1,590.00 | 1,605.00 | 1,590.00 | 1,602.00 | 1,602.00 | 152 |
| Jan 21, 2025 | 1,595.00 | 1,605.00 | 1,587.00 | 1,587.00 | 1,587.00 | 6,180 |
| Jan 20, 2025 | 1,569.00 | 1,595.00 | 1,569.00 | 1,589.00 | 1,589.00 | 9,735 |
| Jan 17, 2025 | 1,554.00 | 1,568.00 | 1,543.00 | 1,568.00 | 1,568.00 | 3,067 |
| Jan 16, 2025 | 1,603.00 | 1,603.00 | 1,560.00 | 1,561.00 | 1,561.00 | 49 |
| Jan 15, 2025 | 1,525.00 | 1,571.00 | 1,525.00 | 1,563.00 | 1,563.00 | 3,139 |
| Jan 14, 2025 | 1,600.00 | 1,600.00 | 1,557.00 | 1,558.00 | 1,558.00 | 14 |
| Jan 10, 2025 | 1,627.00 | 1,627.00 | 1,550.00 | 1,579.00 | 1,579.00 | 124 |
| Jan 9, 2025 | 1,615.00 | 1,615.00 | 1,585.00 | 1,587.00 | 1,587.00 | 360 |
| Jan 8, 2025 | 1,617.00 | 1,629.00 | 1,612.00 | 1,612.00 | 1,612.00 | 29 |
| Jan 7, 2025 | 1,624.00 | 1,624.00 | 1,606.00 | 1,616.00 | 1,616.00 | 320 |
| Jan 6, 2025 | 1,666.00 | 1,666.00 | 1,611.00 | 1,612.00 | 1,612.00 | 199 |
| Dec 30, 2024 | 1,621.00 | 1,630.00 | 1,621.00 | 1,626.00 | 1,626.00 | 306 |
| Dec 27, 2024 | 1,602.00 | 1,621.00 | 1,602.00 | 1,620.00 | 1,620.00 | 42 |
| Dec 26, 2024 | 1,576.00 | 1,596.00 | 1,576.00 | 1,596.00 | 1,596.00 | 176 |
| Dec 25, 2024 | 1,571.00 | 1,573.00 | 1,565.00 | 1,573.00 | 1,573.00 | 26 |
| Dec 24, 2024 | 1,570.00 | 1,571.00 | 1,567.00 | 1,570.00 | 1,570.00 | 48 |
| Dec 23, 2024 | 1,555.00 | 1,569.00 | 1,547.00 | 1,569.00 | 1,569.00 | 177 |
| Dec 20, 2024 | 1,566.00 | 1,568.00 | 1,557.00 | 1,557.00 | 1,557.00 | 174 |
| Dec 19, 2024 | 1,546.00 | 1,562.00 | 1,540.00 | 1,562.00 | 1,562.00 | 4,648 |
| Dec 18, 2024 | 1,570.00 | 1,578.00 | 1,559.00 | 1,563.00 | 1,563.00 | 9,613 |
| Dec 17, 2024 | 1,589.00 | 1,591.00 | 1,570.00 | 1,582.00 | 1,582.00 | 4,920 |
| Dec 16, 2024 | 1,598.00 | 1,599.00 | 1,590.00 | 1,590.00 | 1,590.00 | 102 |
| Dec 13, 2024 | 1,579.00 | 1,601.00 | 1,579.00 | 1,598.00 | 1,598.00 | 286 |
| Dec 12, 2024 | 1,602.00 | 1,610.00 | 1,600.00 | 1,608.00 | 1,608.00 | 2,206 |
| Dec 11, 2024 | 1,641.00 | 1,641.00 | 1,591.00 | 1,600.00 | 1,600.00 | 2,179 |
| Dec 10, 2024 | 1,606.00 | 1,620.00 | 1,601.00 | 1,601.00 | 1,601.00 | 50 |
| Dec 9, 2024 | 1,584.00 | 1,590.00 | 1,581.00 | 1,590.00 | 1,590.00 | 302 |
| Dec 6, 2024 | 1,590.00 | 1,590.00 | 1,581.00 | 1,585.00 | 1,585.00 | 499 |
| Dec 5, 2024 | 1,606.00 | 1,606.00 | 1,590.00 | 1,590.00 | 1,590.00 | 503 |
| Dec 4, 2024 | 1,621.00 | 1,621.00 | 1,598.00 | 1,602.00 | 1,602.00 | 80 |
| Dec 3, 2024 | 1,608.00 | 1,624.00 | 1,608.00 | 1,619.00 | 1,619.00 | 125 |
| Dec 2, 2024 | 1,594.00 | 1,607.00 | 1,590.00 | 1,607.00 | 1,607.00 | 62 |
| Nov 29, 2024 | 1,585.00 | 1,596.00 | 1,582.00 | 1,587.00 | 1,587.00 | 443 |
| Nov 28, 2024 | 1,564.00 | 1,593.00 | 1,564.00 | 1,592.00 | 1,592.00 | 655 |
| Nov 27, 2024 | 1,597.00 | 1,597.00 | 1,570.00 | 1,570.00 | 1,570.00 | 2,322 |
| Nov 26, 2024 | 1,623.00 | 1,623.00 | 1,596.00 | 1,603.00 | 1,603.00 | 358 |
| Nov 25, 2024 | 1,636.00 | 1,636.00 | 1,624.00 | 1,625.00 | 1,625.00 | 127 |
| Nov 22, 2024 | 1,621.00 | 1,632.00 | 1,621.00 | 1,630.00 | 1,630.00 | 16 |
| Nov 21, 2024 | 1,629.00 | 1,631.00 | 1,619.00 | 1,619.00 | 1,619.00 | 25 |
| Nov 20, 2024 | 1,634.00 | 1,639.00 | 1,621.00 | 1,621.00 | 1,621.00 | 100 |
| Nov 19, 2024 | 1,624.00 | 1,635.00 | 1,623.00 | 1,630.00 | 1,630.00 | 494 |
| Nov 18, 2024 | 1,613.00 | 1,628.00 | 1,613.00 | 1,624.00 | 1,624.00 | 27 |
| Nov 15, 2024 | 1,690.00 | 1,690.00 | 1,617.00 | 1,617.00 | 1,617.00 | 35 |
| Nov 14, 2024 | 1,624.00 | 1,633.00 | 1,613.00 | 1,613.00 | 1,613.00 | 199 |
| Nov 13, 2024 | 1,687.00 | 1,690.00 | 1,624.00 | 1,624.00 | 1,624.00 | 5,406 |
| Nov 12, 2024 | 1,673.00 | 1,683.00 | 1,661.00 | 1,663.00 | 1,663.00 | 38 |
| Nov 11, 2024 | 1,672.00 | 1,678.00 | 1,669.00 | 1,678.00 | 1,678.00 | 90 |
| Nov 8, 2024 | 1,715.00 | 1,718.00 | 1,687.00 | 1,688.00 | 1,688.00 | 400 |
| Nov 7, 2024 | 1,696.00 | 1,718.00 | 1,692.00 | 1,714.00 | 1,714.00 | 265 |
| Nov 6, 2024 | 1,670.00 | 1,690.00 | 1,665.00 | 1,678.00 | 1,678.00 | 184 |
| Nov 5, 2024 | 1,663.00 | 1,666.00 | 1,647.00 | 1,666.00 | 1,666.00 | 217 |
| Nov 1, 2024 | 1,649.00 | 1,659.00 | 1,635.00 | 1,642.00 | 1,642.00 | 846 |
| Oct 31, 2024 | 1,683.00 | 1,683.00 | 1,663.00 | 1,663.00 | 1,663.00 | 438 |
| Oct 30, 2024 | 1,700.00 | 1,700.00 | 1,674.00 | 1,674.00 | 1,674.00 | 653 |
| Oct 29, 2024 | 1,664.00 | 1,673.00 | 1,663.00 | 1,667.00 | 1,667.00 | 52 |
| Oct 28, 2024 | 1,628.00 | 1,664.00 | 1,628.00 | 1,664.00 | 1,664.00 | 8,304 |
| Oct 25, 2024 | 1,639.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | 75 |
| Oct 24, 2024 | 21 Dividend | |||||
| Oct 24, 2024 | 1,652.00 | 1,658.00 | 1,636.00 | 1,656.00 | 1,656.00 | 340 |
| Oct 23, 2024 | 1,670.00 | 1,681.00 | 1,669.00 | 1,669.00 | 1,648.00 | 51 |
| Oct 22, 2024 | 1,710.00 | 1,713.00 | 1,684.00 | 1,693.00 | 1,671.70 | 540 |
| Oct 21, 2024 | 1,715.00 | 1,720.00 | 1,712.00 | 1,712.00 | 1,690.46 | 83 |
| Oct 18, 2024 | 1,717.00 | 1,717.00 | 1,709.00 | 1,714.00 | 1,692.43 | 114 |
| Oct 17, 2024 | 1,724.00 | 1,725.00 | 1,713.00 | 1,716.00 | 1,694.41 | 591 |
| Oct 16, 2024 | 1,740.00 | 1,740.00 | 1,708.00 | 1,714.00 | 1,692.43 | 554 |
| Oct 15, 2024 | 1,735.00 | 1,735.00 | 1,722.00 | 1,732.00 | 1,710.21 | 358 |
| Oct 11, 2024 | 1,695.00 | 1,745.00 | 1,695.00 | 1,732.00 | 1,710.21 | 926 |
| Oct 10, 2024 | 1,740.00 | 1,740.00 | 1,732.00 | 1,735.00 | 1,713.17 | 258 |
| Oct 9, 2024 | 1,743.00 | 1,744.00 | 1,720.00 | 1,735.00 | 1,713.17 | 146 |
| Oct 8, 2024 | 1,764.00 | 1,768.00 | 1,733.00 | 1,734.00 | 1,712.18 | 500 |
| Oct 7, 2024 | 1,757.00 | 1,783.00 | 1,757.00 | 1,774.00 | 1,751.68 | 154 |
| Oct 4, 2024 | 1,740.00 | 1,755.00 | 1,740.00 | 1,755.00 | 1,732.92 | 247 |
| Oct 3, 2024 | 1,770.00 | 1,779.00 | 1,746.00 | 1,746.00 | 1,724.03 | 468 |
| Oct 2, 2024 | 1,724.00 | 1,751.00 | 1,724.00 | 1,741.00 | 1,719.09 | 2,818 |
| Oct 1, 2024 | 1,708.00 | 1,738.00 | 1,708.00 | 1,735.00 | 1,713.17 | 212 |
| Sep 30, 2024 | 1,718.00 | 1,720.00 | 1,700.00 | 1,705.00 | 1,683.55 | 250 |
| Sep 27, 2024 | 1,750.00 | 1,769.00 | 1,742.00 | 1,758.00 | 1,735.88 | 278 |
| Sep 26, 2024 | 1,733.00 | 1,733.00 | 1,703.00 | 1,710.00 | 1,688.48 | 86 |
| Sep 25, 2024 | 1,691.00 | 1,704.00 | 1,691.00 | 1,704.00 | 1,682.56 | 136 |
| Sep 24, 2024 | 1,690.00 | 1,690.00 | 1,677.00 | 1,683.00 | 1,661.82 | 131 |
| Sep 20, 2024 | 1,670.00 | 1,679.00 | 1,667.00 | 1,679.00 | 1,657.87 | 35 |
| Sep 19, 2024 | 1,634.00 | 1,650.00 | 1,634.00 | 1,650.00 | 1,629.24 | 20 |
| Sep 18, 2024 | 1,600.00 | 1,605.00 | 1,594.00 | 1,600.00 | 1,579.87 | 58 |
| Sep 17, 2024 | 1,631.00 | 1,631.00 | 1,565.00 | 1,576.00 | 1,556.17 | 72 |
| Sep 13, 2024 | 1,588.00 | 1,594.00 | 1,582.00 | 1,591.00 | 1,570.98 | 18 |
| Sep 12, 2024 | 1,589.00 | 1,590.00 | 1,580.00 | 1,585.00 | 1,565.06 | 31 |
| Sep 11, 2024 | 1,569.00 | 1,570.00 | 1,537.00 | 1,554.00 | 1,534.45 | 172 |
| Sep 10, 2024 | 1,608.00 | 1,608.00 | 1,591.00 | 1,592.00 | 1,571.97 | 678 |
| Sep 9, 2024 | 1,570.00 | 1,601.00 | 1,567.00 | 1,601.00 | 1,580.86 | 56 |
| Sep 6, 2024 | 1,648.00 | 1,648.00 | 1,610.00 | 1,610.00 | 1,589.74 | 85 |
| Sep 5, 2024 | 1,628.00 | 1,652.00 | 1,624.00 | 1,639.00 | 1,618.38 | 151 |
| Sep 4, 2024 | 1,675.00 | 1,675.00 | 1,640.00 | 1,642.00 | 1,621.34 | 358 |
| Sep 3, 2024 | 1,720.00 | 1,725.00 | 1,715.00 | 1,715.00 | 1,693.42 | 312 |
| Sep 2, 2024 | 1,722.00 | 1,722.00 | 1,706.00 | 1,706.00 | 1,684.53 | 203 |
| Aug 30, 2024 | 1,695.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,688.48 | 47 |
| Aug 29, 2024 | 1,679.00 | 1,690.00 | 1,679.00 | 1,690.00 | 1,668.74 | 37 |
| Aug 28, 2024 | 1,698.00 | 1,698.00 | 1,685.00 | 1,689.00 | 1,667.75 | 188 |
| Aug 27, 2024 | 1,686.00 | 1,698.00 | 1,674.00 | 1,698.00 | 1,676.64 | 91 |
| Aug 26, 2024 | 1,688.00 | 1,688.00 | 1,673.00 | 1,676.00 | 1,654.91 | 43 |
| Aug 23, 2024 | 1,684.00 | 1,689.00 | 1,682.00 | 1,688.00 | 1,666.76 | 10 |
| Aug 22, 2024 | 1,698.00 | 1,698.00 | 1,680.00 | 1,683.00 | 1,661.82 | 18 |
| Aug 21, 2024 | 1,677.00 | 1,686.00 | 1,676.00 | 1,684.00 | 1,662.81 | 37 |
| Aug 20, 2024 | 1,705.00 | 1,705.00 | 1,694.00 | 1,699.00 | 1,677.62 | 88 |
| Aug 19, 2024 | 1,758.00 | 1,758.00 | 1,690.00 | 1,690.00 | 1,668.74 | 927 |
| Aug 16, 2024 | 1,690.00 | 1,707.00 | 1,690.00 | 1,707.00 | 1,685.52 | 562 |
| Aug 15, 2024 | 1,642.00 | 1,659.00 | 1,641.00 | 1,653.00 | 1,632.20 | 1,296 |
| Aug 14, 2024 | 1,619.00 | 1,633.00 | 1,619.00 | 1,623.00 | 1,602.58 | 75 |
| Aug 13, 2024 | 1,585.00 | 1,607.00 | 1,585.00 | 1,605.00 | 1,584.81 | 211 |
| Aug 9, 2024 | 1,583.00 | 1,584.00 | 1,563.00 | 1,570.00 | 1,550.25 | 609 |
| Aug 8, 2024 | 1,553.00 | 1,566.00 | 1,534.00 | 1,534.00 | 1,514.70 | 464 |
| Aug 7, 2024 | 1,506.00 | 1,640.00 | 1,506.00 | 1,579.00 | 1,559.13 | 158 |
| Aug 6, 2024 | 1,559.00 | 1,577.00 | 1,484.00 | 1,535.00 | 1,515.69 | 273 |
| Aug 5, 2024 | 1,679.00 | 1,679.00 | 1,400.00 | 1,408.00 | 1,390.28 | 1,716 |
| Aug 2, 2024 | 1,820.00 | 1,820.00 | 1,681.00 | 1,765.00 | 1,742.79 | 427 |
| Aug 1, 2024 | 1,816.00 | 1,816.00 | 1,770.00 | 1,774.00 | 1,751.68 | 271 |
| Jul 31, 2024 | 1,813.00 | 1,832.00 | 1,805.00 | 1,832.00 | 1,808.95 | 292 |
| Jul 30, 2024 | 1,826.00 | 1,834.00 | 1,818.00 | 1,821.00 | 1,798.09 | 120 |
| Jul 29, 2024 | 1,809.00 | 1,842.00 | 1,809.00 | 1,837.00 | 1,813.89 | 58 |
| Jul 26, 2024 | 1,794.00 | 1,810.00 | 1,788.00 | 1,796.00 | 1,773.40 | 701 |
| Jul 25, 2024 | 1,823.00 | 1,823.00 | 1,793.00 | 1,796.00 | 1,773.40 | 406 |
| Jul 24, 2024 | 1,871.00 | 1,872.00 | 1,849.00 | 1,849.00 | 1,825.74 | 826 |
| Jul 23, 2024 | 1,887.00 | 1,892.00 | 1,881.00 | 1,881.00 | 1,857.33 | 45 |
| Jul 22, 2024 | 1,905.00 | 1,905.00 | 1,878.00 | 1,878.00 | 1,854.37 | 2,263 |
| Jul 19, 2024 | 1,927.00 | 1,927.00 | 1,899.00 | 1,905.00 | 1,881.03 | 1,290 |
| Jul 18, 2024 | 1,961.00 | 1,961.00 | 1,937.00 | 1,937.00 | 1,912.63 | 243 |
| Jul 17, 2024 | 1,954.00 | 1,970.00 | 1,954.00 | 1,961.00 | 1,936.33 | 281 |
| Jul 16, 2024 | 1,954.00 | 1,954.00 | 1,942.00 | 1,949.00 | 1,924.48 | 70 |
| Jul 12, 2024 | 1,940.00 | 1,958.00 | 1,940.00 | 1,951.00 | 1,926.45 | 162 |
| Jul 11, 2024 | 1,959.00 | 1,969.00 | 1,950.00 | 1,966.00 | 1,941.26 | 20,176 |
| Jul 10, 2024 | 1,948.00 | 1,949.00 | 1,934.00 | 1,940.00 | 1,915.59 | 19,766 |
| Jul 9, 2024 | 1,950.00 | 1,955.00 | 1,937.00 | 1,944.00 | 1,919.54 | 189 |
| Jul 8, 2024 | 1,955.00 | 1,955.00 | 1,945.00 | 1,945.00 | 1,920.53 | 19,344 |
| Jul 5, 2024 | 1,983.00 | 1,988.00 | 1,963.00 | 1,963.00 | 1,938.30 | 22,667 |
| Jul 4, 2024 | 1,948.00 | 1,989.00 | 1,948.00 | 1,988.00 | 1,962.99 | 1,104 |
| Jul 3, 2024 | 1,938.00 | 1,943.00 | 1,933.00 | 1,943.00 | 1,918.55 | 14,016 |
| Jul 2, 2024 | 1,930.00 | 1,943.00 | 1,923.00 | 1,943.00 | 1,918.55 | 13,962 |
| Jul 1, 2024 | 1,927.00 | 1,936.00 | 1,925.00 | 1,925.00 | 1,900.78 | 319 |
| Jun 28, 2024 | 1,922.00 | 1,930.00 | 1,918.00 | 1,918.00 | 1,893.87 | 162 |
| Jun 27, 2024 | 1,924.00 | 1,924.00 | 1,920.00 | 1,922.00 | 1,897.82 | 234 |
| Jun 26, 2024 | 1,915.00 | 1,930.00 | 1,913.00 | 1,922.00 | 1,897.82 | 75 |
| Jun 25, 2024 | 1,907.00 | 1,924.00 | 1,907.00 | 1,924.00 | 1,899.79 | 431 |
| Jun 24, 2024 | 1,921.00 | 1,921.00 | 1,885.00 | 1,890.00 | 1,866.22 | 59 |
| Jun 21, 2024 | 1,884.00 | 1,901.00 | 1,884.00 | 1,890.00 | 1,866.22 | 770 |
| Jun 20, 2024 | 1,875.00 | 1,877.00 | 1,865.00 | 1,877.00 | 1,853.38 | 29 |
| Jun 19, 2024 | 1,867.00 | 1,878.00 | 1,867.00 | 1,877.00 | 1,853.38 | 14 |
| Jun 18, 2024 | 1,872.00 | 1,875.00 | 1,863.00 | 1,863.00 | 1,839.56 | 379 |
| Jun 17, 2024 | 1,894.00 | 1,894.00 | 1,850.00 | 1,862.00 | 1,838.57 | 981 |
| Jun 14, 2024 | 1,873.00 | 1,908.00 | 1,873.00 | 1,906.00 | 1,882.02 | 238 |
| Jun 13, 2024 | 1,925.00 | 1,925.00 | 1,882.00 | 1,882.00 | 1,858.32 | 630 |
| Jun 12, 2024 | 1,917.00 | 1,922.00 | 1,915.00 | 1,920.00 | 1,895.84 | 181 |
| Jun 11, 2024 | 1,937.00 | 1,939.00 | 1,926.00 | 1,929.00 | 1,904.73 | 103 |
| Jun 10, 2024 | 1,908.00 | 1,926.00 | 1,897.00 | 1,926.00 | 1,901.77 | 1,184 |
| Jun 7, 2024 | 1,930.00 | 1,930.00 | 1,915.00 | 1,915.00 | 1,890.90 | 35 |
| Jun 6, 2024 | 1,927.00 | 1,927.00 | 1,909.00 | 1,915.00 | 1,890.90 | 389 |
| Jun 5, 2024 | 1,937.00 | 1,937.00 | 1,899.00 | 1,899.00 | 1,875.11 | 2,151 |
| Jun 4, 2024 | 1,990.00 | 1,990.00 | 1,948.00 | 1,958.00 | 1,933.36 | 324 |
| Jun 3, 2024 | 1,993.00 | 1,993.00 | 1,980.00 | 1,980.00 | 1,955.09 | 696 |
| May 31, 2024 | 1,950.00 | 1,977.00 | 1,949.00 | 1,977.00 | 1,952.12 | 712 |
| May 30, 2024 | 1,941.00 | 1,948.00 | 1,925.00 | 1,946.00 | 1,921.51 | 1,088 |
| May 29, 2024 | 1,980.00 | 1,990.00 | 1,960.00 | 1,960.00 | 1,935.34 | 132 |
| May 28, 2024 | 1,971.00 | 1,975.00 | 1,965.00 | 1,969.00 | 1,944.23 | 1,401 |
| May 27, 2024 | 1,950.00 | 1,960.00 | 1,945.00 | 1,960.00 | 1,935.34 | 996 |
| May 24, 2024 | 1,929.00 | 1,954.00 | 1,927.00 | 1,949.00 | 1,924.48 | 560 |
| May 23, 2024 | 1,958.00 | 1,962.00 | 1,930.00 | 1,962.00 | 1,937.31 | 494 |
| May 22, 2024 | 2,006.00 | 2,011.00 | 1,980.00 | 1,980.00 | 1,955.09 | 392 |
| May 21, 2024 | 2,006.00 | 2,035.00 | 2,006.00 | 2,008.00 | 1,982.73 | 441 |
| May 20, 2024 | 1,960.00 | 2,015.00 | 1,960.00 | 2,012.00 | 1,986.68 | 1,597 |
| May 17, 2024 | 1,946.00 | 1,955.00 | 1,940.00 | 1,953.00 | 1,928.43 | 105 |
| May 16, 2024 | 1,979.00 | 1,979.00 | 1,939.00 | 1,955.00 | 1,930.40 | 346 |
| May 15, 2024 | 1,987.00 | 1,987.00 | 1,968.00 | 1,970.00 | 1,945.21 | 91 |
| May 14, 2024 | 2,000.00 | 2,000.00 | 1,952.00 | 1,964.00 | 1,939.29 | 1,179 |
| May 13, 2024 | 1,969.00 | 1,978.00 | 1,965.00 | 1,978.00 | 1,953.11 | 42 |
| May 10, 2024 | 1,964.00 | 2,005.00 | 1,964.00 | 1,978.00 | 1,953.11 | 488 |
| May 9, 2024 | 2,014.00 | 2,014.00 | 1,959.00 | 1,967.00 | 1,942.25 | 268 |
| May 8, 2024 | 1,991.00 | 1,991.00 | 1,973.00 | 1,974.00 | 1,949.16 | 295 |
| May 7, 2024 | 2,002.00 | 2,002.00 | 1,977.00 | 1,991.00 | 1,965.95 | 388 |
| May 2, 2024 | 1,970.00 | 1,995.00 | 1,965.00 | 1,995.00 | 1,969.90 | 293 |
| May 1, 2024 | 1,990.00 | 1,991.00 | 1,950.00 | 1,964.00 | 1,939.29 | 276 |
| Apr 30, 2024 | 1,975.00 | 1,999.00 | 1,975.00 | 1,986.00 | 1,961.01 | 4,198 |
| Apr 26, 2024 | 1,910.00 | 1,940.00 | 1,908.00 | 1,935.00 | 1,910.65 | 397 |
| Apr 25, 2024 | 1,925.00 | 1,935.00 | 1,906.00 | 1,907.00 | 1,883.01 | 781 |
| Apr 24, 2024 | 29 Dividend | |||||
| Apr 24, 2024 | 1,914.00 | 1,934.00 | 1,914.00 | 1,934.00 | 1,909.67 | 317 |
| Apr 23, 2024 | 1,939.00 | 1,939.00 | 1,912.00 | 1,916.00 | 1,863.26 | 570 |
| Apr 22, 2024 | 1,945.00 | 1,960.00 | 1,938.00 | 1,949.00 | 1,895.35 | 1,513 |
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%