LSE - Delayed Quote USD
JPM BetaBuilders US Treasury Bond 0-3 Months UCITS ETF USD Acc (BB3M.L)
113.10
-0.06
(-0.05%)
At close: April 17 at 4:35:00 PM GMT+1
Currency in USD 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 | 113.00 | 113.24 | 113.00 | 113.10 | 113.10 | 3,357 |
| Apr 16, 2025 | 113.14 | 113.48 | 112.82 | 113.16 | 113.16 | 30,012 |
| Apr 15, 2025 | 113.30 | 113.48 | 113.04 | 113.16 | 113.16 | 866 |
| Apr 14, 2025 | 113.00 | 113.48 | 112.96 | 113.10 | 113.10 | 5,362 |
| Apr 11, 2025 | 113.10 | 113.30 | 113.00 | 113.00 | 113.00 | 7,150 |
| Apr 10, 2025 | 113.05 | 113.48 | 113.02 | 113.10 | 113.10 | 7,278 |
| Apr 9, 2025 | 113.03 | 113.14 | 112.82 | 113.05 | 113.05 | 13,014 |
| Apr 8, 2025 | 113.23 | 113.23 | 112.86 | 113.03 | 113.03 | 6,566 |
| Apr 7, 2025 | 112.99 | 113.22 | 112.62 | 112.86 | 112.86 | 20,837 |
| Apr 4, 2025 | 112.95 | 113.08 | 112.58 | 112.99 | 112.99 | 35,328 |
| Apr 3, 2025 | 112.95 | 113.20 | 112.95 | 113.00 | 113.00 | 4,734 |
| Apr 2, 2025 | 113.16 | 113.16 | 112.95 | 113.01 | 113.01 | 4,360 |
| Apr 1, 2025 | 113.00 | 113.04 | 112.82 | 112.98 | 112.98 | 1,705 |
| Mar 31, 2025 | 112.92 | 112.98 | 112.70 | 112.93 | 112.93 | 2,604 |
| Mar 28, 2025 | 113.13 | 113.13 | 112.91 | 112.96 | 112.96 | 3,780 |
| Mar 27, 2025 | 113.11 | 113.11 | 112.85 | 112.94 | 112.94 | 5,379 |
| Mar 26, 2025 | 113.07 | 113.07 | 112.85 | 112.90 | 112.90 | 19,359 |
| Mar 25, 2025 | 113.06 | 113.06 | 112.80 | 112.85 | 112.85 | 3,356 |
| Mar 24, 2025 | 112.70 | 113.05 | 112.70 | 112.82 | 112.82 | 1,943 |
| Mar 21, 2025 | 112.62 | 113.04 | 112.62 | 112.87 | 112.87 | 9,813 |
| Mar 20, 2025 | 112.70 | 113.02 | 112.70 | 112.81 | 112.81 | 3,089 |
| Mar 19, 2025 | 112.98 | 112.98 | 112.73 | 112.79 | 112.79 | 3,476 |
| Mar 18, 2025 | 112.68 | 112.86 | 112.54 | 112.81 | 112.81 | 5,439 |
| Mar 17, 2025 | 112.67 | 112.75 | 112.58 | 112.68 | 112.68 | 12,513 |
| Mar 14, 2025 | 112.52 | 112.82 | 112.51 | 112.68 | 112.68 | 12,425 |
| Mar 13, 2025 | 112.93 | 112.93 | 112.65 | 112.74 | 112.74 | 9,788 |
| Mar 12, 2025 | 112.57 | 112.70 | 112.56 | 112.69 | 112.69 | 14,817 |
| Mar 11, 2025 | 112.63 | 112.69 | 112.50 | 112.68 | 112.68 | 15,048 |
| Mar 10, 2025 | 112.65 | 112.75 | 112.54 | 112.63 | 112.63 | 15,928 |
| Mar 7, 2025 | 112.86 | 112.86 | 112.56 | 112.64 | 112.64 | 12,109 |
| Mar 6, 2025 | 112.40 | 112.72 | 112.40 | 112.68 | 112.68 | 29,736 |
| Mar 5, 2025 | 112.78 | 112.82 | 112.24 | 112.63 | 112.63 | 12,848 |
| Mar 4, 2025 | 112.77 | 112.77 | 112.56 | 112.62 | 112.62 | 4,169 |
| Mar 3, 2025 | 112.33 | 112.71 | 112.33 | 112.56 | 112.56 | 47,949 |
| Feb 28, 2025 | 112.76 | 112.91 | 112.34 | 112.62 | 112.62 | 16,040 |
| Feb 27, 2025 | 112.74 | 113.09 | 112.53 | 112.54 | 112.54 | 6,399 |
| Feb 26, 2025 | 112.70 | 112.70 | 112.38 | 112.38 | 112.38 | 3,075 |
| Feb 25, 2025 | 112.68 | 112.97 | 112.50 | 112.53 | 112.53 | 11,502 |
| Feb 24, 2025 | 112.67 | 112.67 | 112.43 | 112.43 | 112.43 | 3,473 |
| Feb 21, 2025 | 112.67 | 112.82 | 112.44 | 112.51 | 112.51 | 4,655 |
| Feb 20, 2025 | 112.65 | 112.65 | 112.22 | 112.45 | 112.45 | 5,829 |
| Feb 19, 2025 | 112.61 | 112.61 | 112.19 | 112.33 | 112.33 | 34,742 |
| Feb 18, 2025 | 112.58 | 112.58 | 112.30 | 112.34 | 112.34 | 5,679 |
| Feb 17, 2025 | 112.31 | 112.40 | 111.94 | 112.29 | 112.29 | 14,741 |
| Feb 14, 2025 | 112.40 | 112.59 | 112.00 | 112.31 | 112.31 | 14,092 |
| Feb 13, 2025 | 112.16 | 112.59 | 112.16 | 112.37 | 112.37 | 4,590 |
| Feb 12, 2025 | 112.54 | 112.54 | 112.32 | 112.33 | 112.33 | 3,593 |
| Feb 11, 2025 | 112.09 | 112.38 | 112.09 | 112.32 | 112.32 | 7,306 |
| Feb 10, 2025 | 112.08 | 112.59 | 112.08 | 112.32 | 112.32 | 10,802 |
| Feb 7, 2025 | 112.51 | 112.51 | 112.00 | 112.27 | 112.27 | 11,765 |
| Feb 6, 2025 | 112.49 | 112.49 | 112.25 | 112.30 | 112.30 | 5,379 |
| Feb 5, 2025 | 112.02 | 112.61 | 112.02 | 112.29 | 112.29 | 4,850 |
| Feb 4, 2025 | 112.29 | 112.29 | 112.20 | 112.25 | 112.25 | 1,761 |
| Feb 3, 2025 | 111.80 | 112.30 | 111.80 | 112.20 | 112.20 | 4,631 |
| Jan 31, 2025 | 111.96 | 112.32 | 111.96 | 112.17 | 112.17 | 7,494 |
| Jan 30, 2025 | 112.30 | 112.31 | 112.00 | 112.11 | 112.11 | 3,990 |
| Jan 29, 2025 | 112.32 | 112.32 | 112.16 | 112.21 | 112.21 | 8,730 |
| Jan 28, 2025 | 112.31 | 112.53 | 112.12 | 112.15 | 112.15 | 16,222 |
| Jan 27, 2025 | 112.05 | 112.29 | 112.05 | 112.16 | 112.16 | 5,412 |
| Jan 24, 2025 | 112.31 | 112.31 | 112.02 | 112.17 | 112.17 | 3,011 |
| Jan 23, 2025 | 111.86 | 112.17 | 111.86 | 111.95 | 111.95 | 6,911 |
| Jan 22, 2025 | 112.20 | 112.20 | 111.90 | 112.12 | 112.12 | 5,392 |
| Jan 21, 2025 | 112.00 | 112.14 | 111.80 | 112.00 | 112.00 | 1,742 |
| Jan 20, 2025 | 112.03 | 112.85 | 111.93 | 112.20 | 112.20 | 7,479 |
| Jan 17, 2025 | 111.94 | 112.12 | 111.94 | 112.00 | 112.00 | 12,455 |
| Jan 16, 2025 | 111.97 | 112.10 | 111.80 | 111.94 | 111.94 | 19,033 |
| Jan 15, 2025 | 112.18 | 112.18 | 111.86 | 111.97 | 111.97 | 2,606 |
| Jan 14, 2025 | 111.89 | 112.15 | 111.80 | 112.04 | 112.04 | 11,039 |
| Jan 13, 2025 | 111.80 | 112.15 | 111.80 | 111.95 | 111.95 | 43,684 |
| Jan 10, 2025 | 112.16 | 112.35 | 111.85 | 111.95 | 111.95 | 2,667 |
| Jan 9, 2025 | 112.00 | 112.15 | 111.86 | 112.15 | 112.15 | 4,549 |
| Jan 8, 2025 | 112.10 | 112.10 | 111.85 | 111.96 | 111.96 | 5,759 |
| Jan 7, 2025 | 111.85 | 111.96 | 111.80 | 111.90 | 111.90 | 4,598 |
| Jan 6, 2025 | 112.05 | 112.05 | 111.80 | 111.90 | 111.90 | 10,526 |
| Jan 3, 2025 | 112.09 | 112.66 | 111.80 | 111.90 | 111.90 | 7,117 |
| Jan 2, 2025 | 112.00 | 112.03 | 111.80 | 111.89 | 111.89 | 1,385 |
| Dec 31, 2024 | 112.67 | 112.67 | 111.80 | 111.80 | 111.80 | 2,019 |
| Dec 30, 2024 | 111.80 | 111.96 | 111.79 | 111.79 | 111.79 | 7,702 |
| Dec 27, 2024 | 111.66 | 112.00 | 111.52 | 111.59 | 111.59 | 6,297 |
| Dec 24, 2024 | 111.94 | 112.00 | 111.70 | 111.79 | 111.79 | 2,569 |
| Dec 23, 2024 | 111.71 | 111.79 | 111.59 | 111.75 | 111.75 | 5,206 |
| Dec 20, 2024 | 111.75 | 112.37 | 111.63 | 111.71 | 111.71 | 7,291 |
| Dec 19, 2024 | 111.52 | 111.86 | 111.52 | 111.56 | 111.56 | 9,260 |
| Dec 18, 2024 | 111.68 | 111.69 | 111.52 | 111.55 | 111.55 | 687 |
| Dec 17, 2024 | 111.68 | 111.72 | 111.52 | 111.63 | 111.63 | 2,615 |
| Dec 16, 2024 | 111.57 | 111.79 | 111.52 | 111.52 | 111.52 | 12,049 |
| Dec 13, 2024 | 111.52 | 111.81 | 111.52 | 111.56 | 111.56 | 1,399 |
| Dec 12, 2024 | 111.75 | 112.33 | 111.52 | 111.52 | 111.52 | 2,367 |
| Dec 11, 2024 | 111.72 | 111.72 | 111.50 | 111.56 | 111.56 | 4,644 |
| Dec 10, 2024 | 111.70 | 111.70 | 111.47 | 111.52 | 111.52 | 2,469 |
| Dec 9, 2024 | 111.51 | 111.60 | 111.47 | 111.50 | 111.50 | 5,505 |
| Dec 6, 2024 | 111.69 | 111.69 | 111.47 | 111.52 | 111.52 | 1,179 |
| Dec 5, 2024 | 111.43 | 111.67 | 111.43 | 111.50 | 111.50 | 6,446 |
| Dec 4, 2024 | 112.21 | 112.21 | 111.37 | 111.43 | 111.43 | 8,884 |
| Dec 3, 2024 | 110.63 | 112.18 | 110.63 | 111.38 | 111.38 | 4,291 |
| Dec 2, 2024 | 111.38 | 111.57 | 111.31 | 111.32 | 111.32 | 2,342 |
| Nov 29, 2024 | 111.28 | 111.37 | 111.20 | 111.31 | 111.31 | 5,855 |
| Nov 28, 2024 | 111.58 | 111.58 | 111.31 | 111.48 | 111.48 | 43,884 |
| Nov 27, 2024 | 111.44 | 111.56 | 111.30 | 111.38 | 111.38 | 4,448 |
| Nov 26, 2024 | 111.08 | 111.51 | 111.08 | 111.24 | 111.24 | 9,852 |
| Nov 25, 2024 | 111.06 | 111.48 | 111.06 | 111.25 | 111.25 | 2,944 |
| Nov 22, 2024 | 111.06 | 111.48 | 111.06 | 111.25 | 111.25 | 1,474 |
| Nov 21, 2024 | 111.38 | 111.60 | 111.19 | 111.20 | 111.20 | 2,324 |
| Nov 20, 2024 | 111.25 | 111.34 | 111.18 | 111.18 | 111.18 | 1,945 |
| Nov 19, 2024 | 110.98 | 111.34 | 110.98 | 111.14 | 111.14 | 7,432 |
| Nov 18, 2024 | 111.21 | 111.39 | 110.97 | 111.14 | 111.14 | 9,545 |
| Nov 15, 2024 | 111.29 | 111.55 | 111.15 | 111.21 | 111.21 | 6,538 |
| Nov 14, 2024 | 111.04 | 111.13 | 110.89 | 111.10 | 111.10 | 1,248 |
| Nov 13, 2024 | 111.27 | 111.44 | 110.90 | 111.09 | 111.09 | 19,986 |
| Nov 12, 2024 | 111.22 | 111.23 | 110.99 | 111.07 | 111.07 | 10,070 |
| Nov 11, 2024 | 110.89 | 111.73 | 110.89 | 111.22 | 111.22 | 15,625 |
| Nov 8, 2024 | 110.88 | 111.08 | 110.82 | 111.03 | 111.03 | 1,300 |
| Nov 7, 2024 | 110.61 | 111.07 | 110.61 | 111.00 | 111.00 | 31,753 |
| Nov 6, 2024 | 110.80 | 111.05 | 110.80 | 110.95 | 110.95 | 7,347 |
| Nov 5, 2024 | 111.10 | 111.10 | 110.78 | 111.00 | 111.00 | 907 |
| Nov 4, 2024 | 110.77 | 111.19 | 110.77 | 110.93 | 110.93 | 2,003 |
| Nov 1, 2024 | 111.25 | 111.25 | 110.91 | 110.97 | 110.97 | 8,591 |
| Oct 31, 2024 | 111.07 | 111.07 | 110.94 | 111.05 | 111.05 | 10,977 |
| Oct 30, 2024 | 110.95 | 111.13 | 110.73 | 110.88 | 110.88 | 13,289 |
| Oct 29, 2024 | 110.98 | 111.11 | 110.86 | 110.93 | 110.93 | 10,293 |
| Oct 28, 2024 | 110.73 | 111.09 | 110.61 | 110.79 | 110.79 | 9,809 |
| Oct 25, 2024 | 111.00 | 111.00 | 110.67 | 110.93 | 110.93 | 3,498 |
| Oct 24, 2024 | 110.84 | 111.00 | 110.75 | 110.81 | 110.81 | 1,919 |
| Oct 23, 2024 | 110.72 | 110.86 | 110.72 | 110.86 | 110.86 | 1,583 |
| Oct 22, 2024 | 110.96 | 111.00 | 110.79 | 110.83 | 110.83 | 3,533 |
| Oct 21, 2024 | 110.70 | 110.99 | 110.70 | 110.76 | 110.76 | 1,147 |
| Oct 18, 2024 | 110.68 | 110.92 | 110.68 | 110.70 | 110.70 | 1,382 |
| Oct 17, 2024 | 110.66 | 110.97 | 110.66 | 110.72 | 110.72 | 10,358 |
| Oct 16, 2024 | 110.86 | 111.47 | 110.66 | 110.66 | 110.66 | 8,702 |
| Oct 15, 2024 | 110.62 | 110.90 | 110.61 | 110.67 | 110.67 | 1,702 |
| Oct 14, 2024 | 110.80 | 111.60 | 110.60 | 110.61 | 110.61 | 11,359 |
| Oct 11, 2024 | 110.93 | 110.93 | 110.60 | 110.81 | 110.81 | 14,495 |
| Oct 10, 2024 | 110.91 | 110.91 | 110.60 | 110.86 | 110.86 | 9,140 |
| Oct 9, 2024 | 111.37 | 111.40 | 110.63 | 110.79 | 110.79 | 3,853 |
| Oct 8, 2024 | 110.76 | 110.81 | 110.52 | 110.63 | 110.63 | 2,280 |
| Oct 7, 2024 | 110.52 | 110.77 | 110.52 | 110.56 | 110.56 | 6,143 |
| Oct 4, 2024 | 110.60 | 110.89 | 110.53 | 110.58 | 110.58 | 5,489 |
| Oct 3, 2024 | 110.55 | 110.60 | 110.52 | 110.52 | 110.52 | 958 |
| Oct 2, 2024 | 110.35 | 110.60 | 110.35 | 110.47 | 110.47 | 9,855 |
| Oct 1, 2024 | 110.60 | 110.60 | 110.45 | 110.50 | 110.50 | 2,140 |
| Sep 30, 2024 | 110.35 | 110.60 | 110.35 | 110.45 | 110.45 | 2,943 |
| Sep 27, 2024 | 110.39 | 110.64 | 110.35 | 110.35 | 110.35 | 16,023 |
| Sep 26, 2024 | 110.40 | 110.60 | 110.39 | 110.60 | 110.60 | 9,514 |
| Sep 25, 2024 | 110.35 | 110.41 | 110.35 | 110.39 | 110.39 | 4,859 |
| Sep 24, 2024 | 110.41 | 110.41 | 110.35 | 110.40 | 110.40 | 3,659 |
| Sep 23, 2024 | 110.39 | 110.41 | 110.29 | 110.35 | 110.35 | 8,024 |
| Sep 20, 2024 | 110.45 | 110.45 | 110.19 | 110.38 | 110.38 | 1,342 |
| Sep 19, 2024 | 110.16 | 110.50 | 110.16 | 110.37 | 110.37 | 2,368 |
| Sep 18, 2024 | 110.52 | 110.52 | 110.31 | 110.36 | 110.36 | 1,179 |
| Sep 17, 2024 | 110.49 | 110.49 | 110.09 | 110.31 | 110.31 | 701 |
| Sep 16, 2024 | 110.47 | 110.48 | 110.07 | 110.30 | 110.30 | 2,630 |
| Sep 13, 2024 | 110.47 | 110.47 | 110.14 | 110.22 | 110.22 | 8,169 |
| Sep 12, 2024 | 110.04 | 110.25 | 110.04 | 110.20 | 110.20 | 3,716 |
| Sep 11, 2024 | 110.29 | 110.29 | 110.11 | 110.21 | 110.21 | 1,938 |
| Sep 10, 2024 | 110.34 | 110.34 | 110.19 | 110.22 | 110.22 | 1,468 |
| Sep 9, 2024 | 110.06 | 110.25 | 110.06 | 110.15 | 110.15 | 1,003 |
| Sep 6, 2024 | 110.36 | 110.38 | 110.06 | 110.12 | 110.12 | 913 |
| Sep 5, 2024 | 110.33 | 110.51 | 110.03 | 110.14 | 110.14 | 5,244 |
| Sep 4, 2024 | 110.16 | 110.29 | 110.03 | 110.06 | 110.06 | 4,950 |
| Sep 3, 2024 | 110.26 | 110.26 | 110.07 | 110.07 | 110.07 | 1,066 |
| Sep 2, 2024 | 109.98 | 110.07 | 109.86 | 109.86 | 109.86 | 732 |
| Aug 30, 2024 | 110.18 | 110.18 | 110.05 | 110.07 | 110.07 | 2,170 |
| Aug 29, 2024 | 110.15 | 110.15 | 110.01 | 110.05 | 110.05 | 14,358 |
| Aug 28, 2024 | 110.07 | 110.08 | 109.90 | 109.98 | 109.98 | 620 |
| Aug 27, 2024 | 109.93 | 110.07 | 109.92 | 109.93 | 109.93 | 1,522 |
| Aug 23, 2024 | 110.67 | 110.67 | 109.16 | 109.93 | 109.93 | 5,302 |
| Aug 22, 2024 | 109.90 | 109.92 | 109.51 | 109.85 | 109.85 | 28,823 |
| Aug 21, 2024 | 109.72 | 110.14 | 109.44 | 109.84 | 109.84 | 7,018 |
| Aug 20, 2024 | 109.96 | 109.96 | 109.80 | 109.89 | 109.89 | 8,038 |
| Aug 19, 2024 | 109.92 | 109.94 | 109.71 | 109.86 | 109.86 | 2,804 |
| Aug 16, 2024 | 109.71 | 109.95 | 109.71 | 109.80 | 109.80 | 8,178 |
| Aug 15, 2024 | 109.93 | 109.93 | 109.77 | 109.83 | 109.83 | 3,657 |
| Aug 14, 2024 | 109.89 | 109.89 | 109.77 | 109.83 | 109.83 | 9,143 |
| Aug 13, 2024 | 109.73 | 109.80 | 109.73 | 109.75 | 109.75 | 2,224 |
| Aug 12, 2024 | 109.86 | 109.86 | 108.99 | 109.74 | 109.74 | 3,108 |
| Aug 9, 2024 | 109.86 | 110.10 | 109.71 | 109.76 | 109.76 | 901 |
| Aug 8, 2024 | 109.70 | 109.75 | 109.65 | 109.69 | 109.69 | 11,744 |
| Aug 7, 2024 | 109.68 | 109.73 | 109.66 | 109.68 | 109.68 | 17,565 |
| Aug 6, 2024 | 109.67 | 109.72 | 109.59 | 109.66 | 109.66 | 1,344 |
| Aug 5, 2024 | 109.60 | 109.65 | 108.85 | 109.62 | 109.62 | 7,169 |
| Aug 2, 2024 | 109.50 | 109.67 | 109.50 | 109.60 | 109.60 | 2,090 |
| Aug 1, 2024 | 109.60 | 110.58 | 109.54 | 109.61 | 109.61 | 46,880 |
| Jul 31, 2024 | 109.56 | 109.60 | 109.50 | 109.57 | 109.57 | 509 |
| Jul 30, 2024 | 109.54 | 109.59 | 109.52 | 109.52 | 109.52 | 1,459 |
| Jul 29, 2024 | 109.50 | 109.57 | 109.50 | 109.53 | 109.53 | 959 |
| Jul 26, 2024 | 109.51 | 109.52 | 109.47 | 109.51 | 109.51 | 570 |
| Jul 25, 2024 | 109.52 | 109.52 | 109.45 | 109.47 | 109.47 | 1,664 |
| Jul 24, 2024 | 109.40 | 109.49 | 109.40 | 109.45 | 109.45 | 2,751 |
| Jul 23, 2024 | 109.43 | 109.47 | 109.40 | 109.43 | 109.43 | 3,016 |
| Jul 22, 2024 | 109.28 | 109.45 | 109.28 | 109.40 | 109.40 | 1,106 |
| Jul 19, 2024 | 109.38 | 109.52 | 109.38 | 109.42 | 109.42 | 2,497 |
| Jul 18, 2024 | 110.08 | 110.08 | 109.08 | 109.39 | 109.39 | 5,853 |
| Jul 17, 2024 | 109.35 | 109.39 | 109.29 | 109.33 | 109.33 | 1,972 |
| Jul 16, 2024 | 109.33 | 109.38 | 109.26 | 109.31 | 109.31 | 1,477 |
| Jul 15, 2024 | 109.17 | 109.30 | 109.17 | 109.29 | 109.29 | 2,289 |
| Jul 12, 2024 | 109.27 | 109.34 | 109.24 | 109.29 | 109.29 | 2,767 |
| Jul 11, 2024 | 109.39 | 109.39 | 109.03 | 109.25 | 109.25 | 991 |
| Jul 10, 2024 | 109.22 | 109.26 | 109.21 | 109.24 | 109.24 | 11,641 |
| Jul 9, 2024 | 109.22 | 109.27 | 109.20 | 109.22 | 109.22 | 29,220 |
| Jul 8, 2024 | 109.21 | 109.24 | 109.19 | 109.19 | 109.19 | 3,456 |
| Jul 5, 2024 | 109.20 | 109.21 | 109.14 | 109.17 | 109.17 | 844 |
| Jul 4, 2024 | 114.50 | 114.50 | 109.16 | 109.19 | 109.19 | 1,316 |
| Jul 3, 2024 | 109.13 | 109.19 | 109.12 | 109.17 | 109.17 | 1,621 |
| Jul 2, 2024 | 109.23 | 109.23 | 109.06 | 109.08 | 109.08 | 3,733 |
| Jul 1, 2024 | 109.08 | 109.12 | 109.03 | 109.06 | 109.06 | 1,999 |
| Jun 28, 2024 | 109.12 | 109.19 | 109.03 | 109.08 | 109.08 | 2,317 |
| Jun 27, 2024 | 109.06 | 109.10 | 109.02 | 109.04 | 109.04 | 1,698 |
| Jun 26, 2024 | 109.00 | 109.06 | 109.00 | 109.01 | 109.01 | 3,092 |
| Jun 25, 2024 | 109.00 | 109.04 | 108.97 | 109.00 | 109.00 | 2,352 |
| Jun 24, 2024 | 108.96 | 108.99 | 108.92 | 108.96 | 108.96 | 5,935 |
| Jun 21, 2024 | 109.01 | 109.01 | 108.76 | 108.96 | 108.96 | 10,745 |
| Jun 20, 2024 | 108.92 | 108.95 | 108.88 | 108.92 | 108.92 | 12,603 |
| Jun 19, 2024 | 108.92 | 108.94 | 108.87 | 108.91 | 108.91 | 2,926 |
| Jun 18, 2024 | 108.86 | 108.90 | 108.75 | 108.88 | 108.88 | 4,583 |
| Jun 17, 2024 | 108.87 | 108.87 | 108.80 | 108.82 | 108.82 | 2,242 |
| Jun 14, 2024 | 108.80 | 117.51 | 108.78 | 108.83 | 108.83 | 1,674 |
| Jun 13, 2024 | 108.84 | 108.88 | 108.77 | 108.81 | 108.81 | 8,974 |
| Jun 12, 2024 | 108.79 | 108.84 | 108.78 | 108.80 | 108.80 | 5,486 |
| Jun 11, 2024 | 108.77 | 108.82 | 108.73 | 108.77 | 108.77 | 17,710 |
| Jun 10, 2024 | 108.83 | 108.83 | 108.65 | 108.75 | 108.75 | 1,835 |
| Jun 7, 2024 | 108.74 | 108.79 | 108.67 | 108.74 | 108.74 | 2,707 |
| Jun 6, 2024 | 109.50 | 109.50 | 108.70 | 108.80 | 108.80 | 3,145 |
| Jun 5, 2024 | 108.67 | 108.74 | 108.63 | 108.74 | 108.74 | 2,218 |
| Jun 4, 2024 | 108.62 | 108.73 | 108.62 | 108.65 | 108.65 | 2,242 |
| Jun 3, 2024 | 109.46 | 109.46 | 108.61 | 108.61 | 108.61 | 3,815 |
| May 31, 2024 | 108.86 | 108.86 | 108.60 | 108.61 | 108.61 | 12,197 |
| May 30, 2024 | 108.60 | 108.65 | 108.56 | 108.60 | 108.60 | 7,491 |
| May 29, 2024 | 108.65 | 108.65 | 108.51 | 108.56 | 108.56 | 5,129 |
| May 28, 2024 | 108.51 | 108.61 | 108.50 | 108.54 | 108.54 | 3,519 |
| May 24, 2024 | 108.51 | 108.53 | 108.46 | 108.47 | 108.47 | 2,108 |
| May 23, 2024 | 108.85 | 108.85 | 108.49 | 108.51 | 108.51 | 1,917 |
| May 22, 2024 | 108.42 | 108.46 | 108.39 | 108.46 | 108.46 | 26,174 |
| May 21, 2024 | 108.42 | 108.45 | 108.40 | 108.43 | 108.43 | 947 |
| May 20, 2024 | 108.41 | 108.45 | 108.36 | 108.40 | 108.40 | 4,936 |
| May 17, 2024 | 108.43 | 108.45 | 108.42 | 108.43 | 108.43 | 11,620 |
| May 16, 2024 | 108.80 | 108.80 | 108.33 | 108.41 | 108.41 | 3,201 |
| May 15, 2024 | 108.38 | 108.41 | 108.32 | 108.36 | 108.36 | 3,530 |
| May 14, 2024 | 108.30 | 108.53 | 108.26 | 108.32 | 108.32 | 3,579 |
| May 13, 2024 | 108.25 | 108.34 | 108.25 | 108.27 | 108.27 | 1,232 |
| May 10, 2024 | 108.57 | 108.57 | 108.24 | 108.29 | 108.29 | 3,115 |
| May 9, 2024 | 108.31 | 108.31 | 108.26 | 108.29 | 108.29 | 4,254 |
| May 8, 2024 | 108.25 | 108.27 | 108.20 | 108.25 | 108.25 | 2,693 |
| May 7, 2024 | 108.23 | 108.24 | 108.18 | 108.18 | 108.18 | 5,346 |
| May 3, 2024 | 109.01 | 109.01 | 108.12 | 108.20 | 108.20 | 4,606 |
| May 2, 2024 | 108.18 | 108.18 | 107.93 | 108.13 | 108.13 | 2,678 |
| May 1, 2024 | 108.14 | 108.19 | 108.07 | 108.12 | 108.12 | 8,523 |
| Apr 30, 2024 | 108.11 | 108.11 | 108.06 | 108.09 | 108.09 | 2,363 |
| Apr 29, 2024 | 108.04 | 108.09 | 108.01 | 108.04 | 108.04 | 2,109 |
| Apr 26, 2024 | 108.04 | 108.08 | 108.04 | 108.04 | 108.04 | 6,881 |
| Apr 25, 2024 | 108.07 | 108.07 | 108.01 | 108.02 | 108.02 | 16,049 |
| Apr 24, 2024 | 108.00 | 108.03 | 107.93 | 107.97 | 107.97 | 499 |
| Apr 23, 2024 | 107.97 | 107.98 | 107.90 | 107.96 | 107.96 | 1,046 |
| Apr 22, 2024 | 107.89 | 108.00 | 107.89 | 107.95 | 107.95 | 6,097 |
| Apr 19, 2024 | 107.94 | 109.26 | 107.87 | 107.93 | 107.93 | 1,137 |
| Apr 18, 2024 | 107.91 | 107.94 | 107.86 | 107.91 | 107.91 | 21,245 |
| Apr 17, 2024 | 107.87 | 107.88 | 107.82 | 107.86 | 107.86 | 9,273 |
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%