Milan - Delayed Quote EUR
iShares Core Global Aggregate Bond UCITS ETF EUR Hedged (Acc) (AGGH.MI)
4.8555
+0.0020
+(0.04%)
At close: April 17 at 5:35:29 PM GMT+2
Currency in EUR 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 17, 2025 | 4.8500 | 4.8565 | 4.8435 | 4.8555 | 4.8555 | 171,717 |
| Apr 16, 2025 | 4.8465 | 4.8540 | 4.8430 | 4.8535 | 4.8535 | 111,544 |
| Apr 15, 2025 | 4.8425 | 4.8425 | 4.8275 | 4.8415 | 4.8415 | 132,406 |
| Apr 14, 2025 | 4.8200 | 4.8340 | 4.8165 | 4.8305 | 4.8305 | 194,926 |
| Apr 11, 2025 | 4.8315 | 4.8315 | 4.7960 | 4.8100 | 4.8100 | 173,034 |
| Apr 10, 2025 | 4.8165 | 4.8440 | 4.8165 | 4.8315 | 4.8315 | 292,508 |
| Apr 9, 2025 | 4.8115 | 4.8275 | 4.7935 | 4.8160 | 4.8160 | 215,042 |
| Apr 8, 2025 | 4.8500 | 4.8620 | 4.8335 | 4.8485 | 4.8485 | 348,415 |
| Apr 7, 2025 | 4.9085 | 4.9190 | 4.8555 | 4.8555 | 4.8555 | 476,665 |
| Apr 4, 2025 | 4.8960 | 4.9120 | 4.8820 | 4.8820 | 4.8820 | 465,222 |
| Apr 3, 2025 | 4.8770 | 4.8885 | 4.8740 | 4.8795 | 4.8795 | 201,263 |
| Apr 2, 2025 | 4.8590 | 4.8655 | 4.8540 | 4.8590 | 4.8590 | 272,237 |
| Apr 1, 2025 | 4.8495 | 4.8610 | 4.8485 | 4.8565 | 4.8565 | 119,799 |
| Mar 31, 2025 | 4.8505 | 4.8810 | 4.8405 | 4.8450 | 4.8450 | 162,856 |
| Mar 28, 2025 | 4.8365 | 4.8365 | 4.8270 | 4.8365 | 4.8365 | 112,486 |
| Mar 27, 2025 | 4.8215 | 4.8230 | 4.8155 | 4.8200 | 4.8200 | 83,944 |
| Mar 26, 2025 | 4.8280 | 4.8280 | 4.8200 | 4.8235 | 4.8235 | 74,039 |
| Mar 25, 2025 | 4.8270 | 4.8295 | 4.8160 | 4.8295 | 4.8295 | 79,020 |
| Mar 24, 2025 | 4.8310 | 4.8360 | 4.8245 | 4.8295 | 4.8295 | 146,551 |
| Mar 21, 2025 | 4.8400 | 4.8440 | 4.8330 | 4.8365 | 4.8365 | 95,333 |
| Mar 20, 2025 | 4.8390 | 4.8505 | 4.8380 | 4.8390 | 4.8390 | 295,795 |
| Mar 19, 2025 | 4.8320 | 4.8320 | 4.8240 | 4.8260 | 4.8260 | 119,884 |
| Mar 18, 2025 | 4.8245 | 4.8250 | 4.8175 | 4.8230 | 4.8230 | 153,009 |
| Mar 17, 2025 | 4.8200 | 4.8385 | 4.8165 | 4.8385 | 4.8385 | 263,321 |
| Mar 14, 2025 | 4.8225 | 4.8225 | 4.8160 | 4.8180 | 4.8180 | 90,719 |
| Mar 13, 2025 | 4.8170 | 4.8250 | 4.8100 | 4.8180 | 4.8180 | 111,140 |
| Mar 12, 2025 | 4.8240 | 4.8285 | 4.8150 | 4.8200 | 4.8200 | 403,090 |
| Mar 11, 2025 | 4.8400 | 4.8400 | 4.8210 | 4.8210 | 4.8210 | 265,516 |
| Mar 10, 2025 | 4.8280 | 4.8430 | 4.8280 | 4.8430 | 4.8430 | 166,198 |
| Mar 7, 2025 | 4.8325 | 4.8400 | 4.8280 | 4.8280 | 4.8280 | 67,326 |
| Mar 6, 2025 | 4.8135 | 4.8325 | 4.8135 | 4.8175 | 4.8175 | 146,508 |
| Mar 5, 2025 | 4.8520 | 4.8545 | 4.8380 | 4.8420 | 4.8420 | 91,728 |
| Mar 4, 2025 | 4.8750 | 4.8775 | 4.8680 | 4.8705 | 4.8705 | 407,977 |
| Mar 3, 2025 | 4.8685 | 4.8695 | 4.8550 | 4.8695 | 4.8695 | 168,208 |
| Feb 28, 2025 | 4.8670 | 4.8700 | 4.8615 | 4.8700 | 4.8700 | 153,641 |
| Feb 27, 2025 | 4.8590 | 4.8610 | 4.8545 | 4.8570 | 4.8570 | 101,901 |
| Feb 26, 2025 | 4.8560 | 4.8600 | 4.8545 | 4.8585 | 4.8585 | 161,906 |
| Feb 25, 2025 | 4.8475 | 4.8580 | 4.8415 | 4.8580 | 4.8580 | 517,484 |
| Feb 24, 2025 | 4.8355 | 4.8410 | 4.8295 | 4.8370 | 4.8370 | 121,503 |
| Feb 21, 2025 | 4.8265 | 4.8350 | 4.8220 | 4.8255 | 4.8255 | 200,187 |
| Feb 20, 2025 | 4.8195 | 4.8225 | 4.8165 | 4.8200 | 4.8200 | 172,825 |
| Feb 19, 2025 | 4.8285 | 4.8285 | 4.8120 | 4.8150 | 4.8150 | 162,298 |
| Feb 18, 2025 | 4.8265 | 4.8280 | 4.8220 | 4.8220 | 4.8220 | 233,436 |
| Feb 17, 2025 | 4.8335 | 4.8335 | 4.8215 | 4.8215 | 4.8215 | 123,408 |
| Feb 14, 2025 | 4.8270 | 4.8410 | 4.8260 | 4.8410 | 4.8410 | 357,812 |
| Feb 13, 2025 | 4.8165 | 4.8300 | 4.8075 | 4.8255 | 4.8255 | 135,474 |
| Feb 12, 2025 | 4.8195 | 4.8275 | 4.8020 | 4.8110 | 4.8110 | 290,567 |
| Feb 11, 2025 | 4.8370 | 4.8370 | 4.8265 | 4.8275 | 4.8275 | 120,842 |
| Feb 10, 2025 | 4.8350 | 4.8440 | 4.8330 | 4.8375 | 4.8375 | 154,123 |
| Feb 7, 2025 | 4.8530 | 4.8530 | 4.8350 | 4.8390 | 4.8390 | 124,159 |
| Feb 6, 2025 | 4.8605 | 4.8605 | 4.8420 | 4.8510 | 4.8510 | 86,249 |
| Feb 5, 2025 | 4.8400 | 4.8515 | 4.8355 | 4.8455 | 4.8455 | 363,792 |
| Feb 4, 2025 | 4.8255 | 4.8290 | 4.8175 | 4.8260 | 4.8260 | 432,819 |
| Feb 3, 2025 | 4.8360 | 4.8445 | 4.8155 | 4.8295 | 4.8295 | 700,450 |
| Jan 31, 2025 | 4.8195 | 4.8300 | 4.8120 | 4.8300 | 4.8300 | 69,467 |
| Jan 30, 2025 | 4.8205 | 4.8270 | 4.8155 | 4.8205 | 4.8205 | 106,565 |
| Jan 29, 2025 | 4.8200 | 4.8215 | 4.8050 | 4.8050 | 4.8050 | 112,904 |
| Jan 28, 2025 | 4.8105 | 4.8165 | 4.8070 | 4.8070 | 4.8070 | 151,332 |
| Jan 27, 2025 | 4.8150 | 4.8200 | 4.8110 | 4.8200 | 4.8200 | 243,101 |
| Jan 24, 2025 | 4.8030 | 4.8055 | 4.7925 | 4.8000 | 4.8000 | 93,115 |
| Jan 23, 2025 | 4.8060 | 4.8060 | 4.7915 | 4.7980 | 4.7980 | 96,176 |
| Jan 22, 2025 | 4.8060 | 4.8125 | 4.8050 | 4.8100 | 4.8100 | 139,115 |
| Jan 21, 2025 | 4.8030 | 4.8110 | 4.8005 | 4.8005 | 4.8005 | 104,025 |
| Jan 20, 2025 | 4.7990 | 4.8050 | 4.7910 | 4.8050 | 4.8050 | 134,089 |
| Jan 17, 2025 | 4.7950 | 4.8055 | 4.7945 | 4.7975 | 4.7975 | 135,238 |
| Jan 16, 2025 | 4.7885 | 4.7920 | 4.7800 | 4.7920 | 4.7920 | 87,758 |
| Jan 15, 2025 | 4.7615 | 4.7890 | 4.7570 | 4.7880 | 4.7880 | 109,623 |
| Jan 14, 2025 | 4.7550 | 4.7680 | 4.7530 | 4.7560 | 4.7560 | 211,633 |
| Jan 13, 2025 | 4.7670 | 4.7670 | 4.7535 | 4.7575 | 4.7575 | 124,278 |
| Jan 10, 2025 | 4.7825 | 4.7825 | 4.7565 | 4.7670 | 4.7670 | 144,009 |
| Jan 9, 2025 | 4.7765 | 4.7880 | 4.7765 | 4.7825 | 4.7825 | 92,697 |
| Jan 8, 2025 | 4.7905 | 4.7905 | 4.7765 | 4.7810 | 4.7810 | 143,307 |
| Jan 7, 2025 | 4.8020 | 4.8020 | 4.7815 | 4.7820 | 4.7820 | 75,282 |
| Jan 6, 2025 | 4.8060 | 4.8060 | 4.7955 | 4.7990 | 4.7990 | 251,218 |
| Jan 3, 2025 | 4.8125 | 4.8170 | 4.8060 | 4.8060 | 4.8060 | 96,420 |
| Jan 2, 2025 | 4.8150 | 4.8240 | 4.8030 | 4.8030 | 4.8030 | 195,353 |
| Dec 30, 2024 | 4.8075 | 4.8165 | 4.7995 | 4.8165 | 4.8165 | 146,673 |
| Dec 27, 2024 | 4.8080 | 4.8100 | 4.7960 | 4.8100 | 4.8100 | 125,466 |
| Dec 23, 2024 | 4.8165 | 4.8165 | 4.8060 | 4.8080 | 4.8080 | 100,645 |
| Dec 20, 2024 | 4.8100 | 4.8200 | 4.8030 | 4.8190 | 4.8190 | 110,522 |
| Dec 19, 2024 | 4.8120 | 4.8140 | 4.8000 | 4.8100 | 4.8100 | 181,675 |
| Dec 18, 2024 | 4.8380 | 4.8380 | 4.8265 | 4.8345 | 4.8345 | 80,638 |
| Dec 17, 2024 | 4.8335 | 4.8365 | 4.8260 | 4.8335 | 4.8335 | 99,503 |
| Dec 16, 2024 | 4.8510 | 4.8510 | 4.8340 | 4.8340 | 4.8340 | 184,348 |
| Dec 13, 2024 | 4.8500 | 4.8505 | 4.8340 | 4.8340 | 4.8340 | 60,238 |
| Dec 12, 2024 | 4.8700 | 4.8700 | 4.8485 | 4.8520 | 4.8520 | 97,469 |
| Dec 11, 2024 | 4.8760 | 4.8760 | 4.8620 | 4.8635 | 4.8635 | 193,766 |
| Dec 10, 2024 | 4.8620 | 4.8685 | 4.8600 | 4.8655 | 4.8655 | 278,680 |
| Dec 9, 2024 | 4.8790 | 4.8790 | 4.8685 | 4.8690 | 4.8690 | 63,570 |
| Dec 6, 2024 | 4.8670 | 4.8780 | 4.8615 | 4.8700 | 4.8700 | 108,250 |
| Dec 5, 2024 | 4.8595 | 4.8655 | 4.8570 | 4.8600 | 4.8600 | 284,259 |
| Dec 4, 2024 | 4.8585 | 4.8645 | 4.8445 | 4.8645 | 4.8645 | 164,769 |
| Dec 3, 2024 | 4.8660 | 4.8660 | 4.8540 | 4.8595 | 4.8595 | 242,707 |
| Dec 2, 2024 | 4.8620 | 4.8665 | 4.8510 | 4.8665 | 4.8665 | 693,073 |
| Nov 29, 2024 | 4.8595 | 4.8595 | 4.8435 | 4.8560 | 4.8560 | 118,784 |
| Nov 28, 2024 | 4.8355 | 4.8495 | 4.8335 | 4.8495 | 4.8495 | 144,807 |
| Nov 27, 2024 | 4.8375 | 4.8395 | 4.8295 | 4.8395 | 4.8395 | 137,922 |
| Nov 26, 2024 | 4.8265 | 4.8320 | 4.8210 | 4.8255 | 4.8255 | 255,874 |
| Nov 25, 2024 | 4.8165 | 4.8285 | 4.8130 | 4.8240 | 4.8240 | 116,912 |
| Nov 22, 2024 | 4.7945 | 4.8110 | 4.7945 | 4.8055 | 4.8055 | 177,961 |
| Nov 21, 2024 | 4.8005 | 4.8040 | 4.7930 | 4.8000 | 4.8000 | 164,994 |
| Nov 20, 2024 | 4.8000 | 4.8005 | 4.7920 | 4.8005 | 4.8005 | 70,135 |
| Nov 19, 2024 | 4.7990 | 4.8105 | 4.7990 | 4.8060 | 4.8060 | 63,449 |
| Nov 18, 2024 | 4.7985 | 4.7985 | 4.7840 | 4.7945 | 4.7945 | 119,628 |
| Nov 15, 2024 | 4.7935 | 4.8025 | 4.7875 | 4.7980 | 4.7980 | 122,557 |
| Nov 14, 2024 | 4.7970 | 4.8150 | 4.7900 | 4.8150 | 4.8150 | 89,758 |
| Nov 13, 2024 | 4.8000 | 4.8020 | 4.7930 | 4.8010 | 4.8010 | 179,803 |
| Nov 12, 2024 | 4.8145 | 4.8145 | 4.8040 | 4.8040 | 4.8040 | 102,471 |
| Nov 11, 2024 | 4.8280 | 4.8280 | 4.8060 | 4.8075 | 4.8075 | 76,720 |
| Nov 8, 2024 | 4.8110 | 4.8205 | 4.8060 | 4.8205 | 4.8205 | 152,197 |
| Nov 7, 2024 | 4.7925 | 4.8060 | 4.7810 | 4.8060 | 4.8060 | 200,729 |
| Nov 6, 2024 | 4.8065 | 4.8065 | 4.7820 | 4.7890 | 4.7890 | 107,906 |
| Nov 5, 2024 | 4.8010 | 4.8050 | 4.7950 | 4.7965 | 4.7965 | 156,654 |
| Nov 4, 2024 | 4.8015 | 4.8095 | 4.7975 | 4.8055 | 4.8055 | 102,584 |
| Nov 1, 2024 | 4.8140 | 4.8145 | 4.7950 | 4.7950 | 4.7950 | 118,128 |
| Oct 31, 2024 | 4.8055 | 4.8055 | 4.7935 | 4.8000 | 4.8000 | 137,143 |
| Oct 30, 2024 | 4.8180 | 4.8210 | 4.8045 | 4.8120 | 4.8120 | 127,957 |
| Oct 29, 2024 | 4.8120 | 4.8120 | 4.7995 | 4.8020 | 4.8020 | 107,368 |
| Oct 28, 2024 | 4.8185 | 4.8195 | 4.8050 | 4.8095 | 4.8095 | 104,889 |
| Oct 25, 2024 | 4.8255 | 4.8255 | 4.8190 | 4.8200 | 4.8200 | 93,669 |
| Oct 24, 2024 | 4.8110 | 4.8250 | 4.8110 | 4.8250 | 4.8250 | 141,709 |
| Oct 23, 2024 | 4.8170 | 4.8170 | 4.8065 | 4.8140 | 4.8140 | 161,544 |
| Oct 22, 2024 | 4.8200 | 4.8240 | 4.8125 | 4.8175 | 4.8175 | 200,920 |
| Oct 21, 2024 | 4.8480 | 4.8485 | 4.8235 | 4.8305 | 4.8305 | 125,457 |
| Oct 18, 2024 | 4.8370 | 4.8500 | 4.8370 | 4.8480 | 4.8480 | 131,228 |
| Oct 17, 2024 | 4.8560 | 4.8560 | 4.8430 | 4.8445 | 4.8445 | 163,841 |
| Oct 16, 2024 | 4.8500 | 4.8560 | 4.8475 | 4.8560 | 4.8560 | 185,667 |
| Oct 15, 2024 | 4.8240 | 4.8470 | 4.8240 | 4.8445 | 4.8445 | 122,602 |
| Oct 14, 2024 | 4.8450 | 4.8450 | 4.8225 | 4.8245 | 4.8245 | 158,644 |
| Oct 11, 2024 | 4.8230 | 4.8345 | 4.8230 | 4.8345 | 4.8345 | 202,038 |
| Oct 10, 2024 | 4.8355 | 4.8355 | 4.8280 | 4.8335 | 4.8335 | 182,020 |
| Oct 9, 2024 | 4.8370 | 4.8420 | 4.8315 | 4.8315 | 4.8315 | 124,012 |
| Oct 8, 2024 | 4.8435 | 4.8435 | 4.8300 | 4.8340 | 4.8340 | 211,450 |
| Oct 7, 2024 | 4.8500 | 4.8500 | 4.8325 | 4.8370 | 4.8370 | 92,476 |
| Oct 4, 2024 | 4.8655 | 4.8720 | 4.8430 | 4.8450 | 4.8450 | 214,660 |
| Oct 3, 2024 | 4.8815 | 4.8815 | 4.8730 | 4.8765 | 4.8765 | 192,174 |
| Oct 2, 2024 | 4.8965 | 4.8965 | 4.8775 | 4.8845 | 4.8845 | 104,082 |
| Oct 1, 2024 | 4.8800 | 4.9030 | 4.8800 | 4.8965 | 4.8965 | 232,955 |
| Sep 30, 2024 | 4.8910 | 4.8910 | 4.8735 | 4.8810 | 4.8810 | 440,130 |
| Sep 27, 2024 | 4.8775 | 4.8855 | 4.8745 | 4.8820 | 4.8820 | 109,338 |
| Sep 26, 2024 | 4.8805 | 4.8880 | 4.8740 | 4.8815 | 4.8815 | 588,956 |
| Sep 25, 2024 | 4.8865 | 4.8920 | 4.8780 | 4.8805 | 4.8805 | 152,590 |
| Sep 24, 2024 | 4.8790 | 4.8875 | 4.8730 | 4.8875 | 4.8875 | 146,449 |
| Sep 23, 2024 | 4.8915 | 4.8915 | 4.8770 | 4.8825 | 4.8825 | 176,522 |
| Sep 20, 2024 | 4.8915 | 4.8915 | 4.8775 | 4.8805 | 4.8805 | 238,026 |
| Sep 19, 2024 | 4.8890 | 4.8910 | 4.8795 | 4.8880 | 4.8880 | 160,117 |
| Sep 18, 2024 | 4.8985 | 4.9000 | 4.8870 | 4.8910 | 4.8910 | 150,443 |
| Sep 17, 2024 | 4.9100 | 4.9100 | 4.8975 | 4.8985 | 4.8985 | 105,747 |
| Sep 16, 2024 | 4.9010 | 4.9010 | 4.8935 | 4.9010 | 4.9010 | 315,106 |
| Sep 13, 2024 | 4.8970 | 4.8995 | 4.8900 | 4.8970 | 4.8970 | 158,748 |
| Sep 12, 2024 | 4.8975 | 4.8975 | 4.8800 | 4.8840 | 4.8840 | 84,778 |
| Sep 11, 2024 | 4.8900 | 4.8970 | 4.8825 | 4.8955 | 4.8955 | 80,260 |
| Sep 10, 2024 | 4.8890 | 4.8890 | 4.8705 | 4.8810 | 4.8810 | 70,691 |
| Sep 9, 2024 | 4.8690 | 4.8755 | 4.8620 | 4.8755 | 4.8755 | 50,699 |
| Sep 6, 2024 | 4.8775 | 4.8815 | 4.8655 | 4.8795 | 4.8795 | 419,476 |
| Sep 5, 2024 | 4.8585 | 4.8670 | 4.8570 | 4.8595 | 4.8595 | 27,629 |
| Sep 4, 2024 | 4.8505 | 4.8575 | 4.8450 | 4.8550 | 4.8550 | 163,152 |
| Sep 3, 2024 | 4.8130 | 4.8455 | 4.8130 | 4.8430 | 4.8430 | 161,412 |
| Sep 2, 2024 | 4.8220 | 4.8280 | 4.8205 | 4.8275 | 4.8275 | 118,579 |
| Aug 30, 2024 | 4.8385 | 4.8420 | 4.8345 | 4.8410 | 4.8410 | 78,832 |
| Aug 29, 2024 | 4.8440 | 4.8470 | 4.8345 | 4.8360 | 4.8360 | 170,310 |
| Aug 28, 2024 | 4.8435 | 4.8480 | 4.8355 | 4.8470 | 4.8470 | 83,159 |
| Aug 27, 2024 | 4.8490 | 4.8490 | 4.8330 | 4.8440 | 4.8440 | 70,866 |
| Aug 26, 2024 | 4.8590 | 4.8590 | 4.8450 | 4.8475 | 4.8475 | 189,752 |
| Aug 23, 2024 | 4.8415 | 4.8585 | 4.8335 | 4.8585 | 4.8585 | 120,145 |
| Aug 22, 2024 | 4.8455 | 4.8520 | 4.8335 | 4.8385 | 4.8385 | 90,165 |
| Aug 21, 2024 | 4.8370 | 4.8455 | 4.8370 | 4.8455 | 4.8455 | 694,052 |
| Aug 20, 2024 | 4.8430 | 4.8435 | 4.8295 | 4.8435 | 4.8435 | 99,464 |
| Aug 19, 2024 | 4.8280 | 4.8365 | 4.8280 | 4.8335 | 4.8335 | 202,684 |
| Aug 16, 2024 | 4.8305 | 4.8345 | 4.8250 | 4.8280 | 4.8280 | 140,898 |
| Aug 14, 2024 | 4.8320 | 4.8425 | 4.8295 | 4.8425 | 4.8425 | 177,366 |
| Aug 13, 2024 | 4.8195 | 4.8330 | 4.8170 | 4.8320 | 4.8320 | 154,299 |
| Aug 12, 2024 | 4.8185 | 4.8205 | 4.8105 | 4.8205 | 4.8205 | 105,541 |
| Aug 9, 2024 | 4.8130 | 4.8205 | 4.8045 | 4.8205 | 4.8205 | 147,411 |
| Aug 8, 2024 | 4.8190 | 4.8200 | 4.7985 | 4.8015 | 4.8015 | 134,443 |
| Aug 7, 2024 | 4.8200 | 4.8200 | 4.8045 | 4.8080 | 4.8080 | 74,463 |
| Aug 6, 2024 | 4.8080 | 4.8345 | 4.8080 | 4.8210 | 4.8210 | 143,654 |
| Aug 5, 2024 | 4.8480 | 4.8655 | 4.8320 | 4.8350 | 4.8350 | 321,418 |
| Aug 2, 2024 | 4.8190 | 4.8395 | 4.8080 | 4.8360 | 4.8360 | 139,037 |
| Aug 1, 2024 | 4.7960 | 4.8080 | 4.7895 | 4.8040 | 4.8040 | 181,905 |
| Jul 31, 2024 | 4.7780 | 4.7830 | 4.7705 | 4.7815 | 4.7815 | 161,338 |
| Jul 30, 2024 | 4.7720 | 4.7735 | 4.7640 | 4.7735 | 4.7735 | 97,727 |
| Jul 29, 2024 | 4.7690 | 4.7715 | 4.7600 | 4.7600 | 4.7600 | 84,031 |
| Jul 26, 2024 | 4.7310 | 4.7580 | 4.7310 | 4.7560 | 4.7560 | 234,646 |
| Jul 25, 2024 | 4.7590 | 4.7590 | 4.7425 | 4.7515 | 4.7515 | 575,526 |
| Jul 24, 2024 | 4.7535 | 4.7535 | 4.7450 | 4.7450 | 4.7450 | 134,995 |
| Jul 23, 2024 | 4.7570 | 4.7570 | 4.7425 | 4.7495 | 4.7495 | 204,869 |
| Jul 22, 2024 | 4.7545 | 4.7545 | 4.7410 | 4.7410 | 4.7410 | 44,185 |
| Jul 19, 2024 | 4.7570 | 4.7570 | 4.7415 | 4.7415 | 4.7415 | 58,960 |
| Jul 18, 2024 | 4.7650 | 4.7650 | 4.7530 | 4.7610 | 4.7610 | 55,830 |
| Jul 17, 2024 | 4.7530 | 4.7600 | 4.7505 | 4.7575 | 4.7575 | 99,618 |
| Jul 16, 2024 | 4.7570 | 4.7580 | 4.7465 | 4.7510 | 4.7510 | 99,249 |
| Jul 15, 2024 | 4.7435 | 4.7510 | 4.7410 | 4.7510 | 4.7510 | 414,508 |
| Jul 12, 2024 | 4.7475 | 4.7475 | 4.7360 | 4.7460 | 4.7460 | 318,587 |
| Jul 11, 2024 | 4.7395 | 4.7475 | 4.7240 | 4.7475 | 4.7475 | 552,705 |
| Jul 10, 2024 | 4.7255 | 4.7290 | 4.7210 | 4.7235 | 4.7235 | 141,010 |
| Jul 9, 2024 | 4.7240 | 4.7240 | 4.7120 | 4.7120 | 4.7120 | 42,857 |
| Jul 8, 2024 | 4.7210 | 4.7235 | 4.7135 | 4.7220 | 4.7220 | 285,478 |
| Jul 5, 2024 | 4.7135 | 4.7230 | 4.7095 | 4.7230 | 4.7230 | 109,866 |
| Jul 4, 2024 | 4.7150 | 4.7150 | 4.7015 | 4.7075 | 4.7075 | 80,414 |
| Jul 3, 2024 | 4.6865 | 4.7100 | 4.6865 | 4.7100 | 4.7100 | 63,891 |
| Jul 2, 2024 | 4.6940 | 4.6955 | 4.6835 | 4.6905 | 4.6905 | 524,123 |
| Jul 1, 2024 | 4.6980 | 4.6980 | 4.6830 | 4.6850 | 4.6850 | 110,594 |
| Jun 28, 2024 | 4.7300 | 4.7300 | 4.7095 | 4.7130 | 4.7130 | 373,996 |
| Jun 27, 2024 | 4.7125 | 4.7215 | 4.7030 | 4.7215 | 4.7215 | 87,294 |
| Jun 26, 2024 | 4.7395 | 4.7395 | 4.7100 | 4.7150 | 4.7150 | 97,348 |
| Jun 25, 2024 | 4.7260 | 4.7315 | 4.7235 | 4.7310 | 4.7310 | 48,949 |
| Jun 24, 2024 | 4.7270 | 4.7270 | 4.7230 | 4.7260 | 4.7260 | 99,557 |
| Jun 21, 2024 | 4.7265 | 4.7335 | 4.7190 | 4.7225 | 4.7225 | 173,911 |
| Jun 20, 2024 | 4.7275 | 4.7290 | 4.7215 | 4.7215 | 4.7215 | 111,768 |
| Jun 19, 2024 | 4.7300 | 4.7300 | 4.7245 | 4.7290 | 4.7290 | 90,544 |
| Jun 18, 2024 | 4.7235 | 4.7270 | 4.7145 | 4.7235 | 4.7235 | 110,150 |
| Jun 17, 2024 | 4.7300 | 4.7335 | 4.7150 | 4.7195 | 4.7195 | 147,100 |
| Jun 14, 2024 | 4.7320 | 4.7685 | 4.7110 | 4.7340 | 4.7340 | 860,319 |
| Jun 13, 2024 | 4.7185 | 4.7195 | 4.7050 | 4.7185 | 4.7185 | 102,106 |
| Jun 12, 2024 | 4.6940 | 4.7185 | 4.6855 | 4.7185 | 4.7185 | 65,329 |
| Jun 11, 2024 | 4.6965 | 4.6965 | 4.6765 | 4.6825 | 4.6825 | 120,868 |
| Jun 10, 2024 | 4.6835 | 4.6870 | 4.6760 | 4.6780 | 4.6780 | 132,557 |
| Jun 7, 2024 | 4.7095 | 4.7130 | 4.6875 | 4.6905 | 4.6905 | 151,233 |
| Jun 6, 2024 | 4.7120 | 4.7125 | 4.7040 | 4.7060 | 4.7060 | 138,105 |
| Jun 5, 2024 | 4.7065 | 4.7150 | 4.6970 | 4.7150 | 4.7150 | 223,167 |
| Jun 4, 2024 | 4.6930 | 4.7010 | 4.6895 | 4.7005 | 4.7005 | 107,724 |
| Jun 3, 2024 | 4.6690 | 4.6885 | 4.6665 | 4.6840 | 4.6840 | 120,640 |
| May 31, 2024 | 4.6720 | 4.6720 | 4.6525 | 4.6690 | 4.6690 | 100,999 |
| May 30, 2024 | 4.6565 | 4.6620 | 4.6480 | 4.6620 | 4.6620 | 181,158 |
| May 29, 2024 | 4.6710 | 4.6710 | 4.6465 | 4.6465 | 4.6465 | 165,520 |
| May 28, 2024 | 4.6960 | 4.6960 | 4.6705 | 4.6760 | 4.6760 | 221,316 |
| May 27, 2024 | 4.6785 | 4.6815 | 4.6700 | 4.6805 | 4.6805 | 95,160 |
| May 24, 2024 | 4.6825 | 4.6825 | 4.6695 | 4.6785 | 4.6785 | 80,837 |
| May 23, 2024 | 4.6860 | 4.6875 | 4.6700 | 4.6700 | 4.6700 | 70,280 |
| May 22, 2024 | 4.6890 | 4.6890 | 4.6765 | 4.6860 | 4.6860 | 85,877 |
| May 21, 2024 | 4.6865 | 4.6925 | 4.6820 | 4.6905 | 4.6905 | 130,502 |
| May 20, 2024 | 4.6910 | 4.7005 | 4.6810 | 4.6850 | 4.6850 | 394,446 |
| May 17, 2024 | 4.6930 | 4.7010 | 4.6900 | 4.6910 | 4.6910 | 216,602 |
| May 16, 2024 | 4.7130 | 4.7130 | 4.7010 | 4.7030 | 4.7030 | 115,636 |
| May 15, 2024 | 4.6745 | 4.7035 | 4.6745 | 4.7025 | 4.7025 | 105,334 |
| May 14, 2024 | 4.6785 | 4.6790 | 4.6695 | 4.6745 | 4.6745 | 133,859 |
| May 13, 2024 | 4.6760 | 4.6805 | 4.6720 | 4.6805 | 4.6805 | 198,171 |
| May 10, 2024 | 4.6905 | 4.6905 | 4.6730 | 4.6735 | 4.6735 | 170,663 |
| May 9, 2024 | 4.6750 | 4.6780 | 4.6720 | 4.6775 | 4.6775 | 186,470 |
| May 8, 2024 | 4.6795 | 4.6860 | 4.6755 | 4.6800 | 4.6800 | 115,280 |
| May 7, 2024 | 4.6840 | 4.6935 | 4.6810 | 4.6905 | 4.6905 | 105,665 |
| May 6, 2024 | 4.7000 | 4.7000 | 4.6625 | 4.6790 | 4.6790 | 178,889 |
| May 3, 2024 | 4.6520 | 4.6790 | 4.6520 | 4.6735 | 4.6735 | 86,172 |
| May 2, 2024 | 4.6500 | 4.6545 | 4.6430 | 4.6525 | 4.6525 | 226,287 |
| Apr 30, 2024 | 4.6485 | 4.6495 | 4.6350 | 4.6425 | 4.6425 | 159,650 |
| Apr 29, 2024 | 4.6450 | 4.6500 | 4.6420 | 4.6485 | 4.6485 | 233,590 |
| Apr 26, 2024 | 4.6350 | 4.6405 | 4.6300 | 4.6405 | 4.6405 | 172,614 |
| Apr 25, 2024 | 4.6355 | 4.6395 | 4.6205 | 4.6250 | 4.6250 | 16,573 |
| Apr 24, 2024 | 4.6520 | 4.6520 | 4.6330 | 4.6355 | 4.6355 | 184,519 |
| Apr 23, 2024 | 4.6415 | 4.6560 | 4.6400 | 4.6555 | 4.6555 | 347,612 |
| Apr 22, 2024 | 4.6400 | 4.6495 | 4.6365 | 4.6495 | 4.6495 | 130,640 |
| Apr 19, 2024 | 4.6520 | 4.6550 | 4.6455 | 4.6485 | 4.6485 | 147,228 |
| Apr 18, 2024 | 4.6555 | 4.6565 | 4.6420 | 4.6420 | 4.6420 | 211,427 |
| Apr 17, 2024 | 4.6365 | 4.6465 | 4.6315 | 4.6440 | 4.6440 | 77,668 |
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%