Swiss - Delayed Quote CHF
iShares Global Corp Bond UCITS ETF CHF Hedged (Acc) (CORC.SW)
4.6061
-0.0165
(-0.36%)
At close: 4:02:24 PM GMT+2
Currency in CHF 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 | 4.5670 | 4.6061 | 4.5670 | 4.6061 | 4.6061 | 51,809 |
Apr 17, 2025 | 4.6067 | 4.6226 | 4.6067 | 4.6226 | 4.6226 | 53,269 |
Apr 16, 2025 | 4.6005 | 4.6114 | 4.5990 | 4.5990 | 4.5990 | 27,959 |
Apr 15, 2025 | 4.5490 | 4.6008 | 4.5490 | 4.5919 | 4.5919 | 77,303 |
Apr 14, 2025 | 4.5671 | 4.5897 | 4.5671 | 4.5828 | 4.5828 | 108,242 |
Apr 11, 2025 | 4.5366 | 4.5770 | 4.5366 | 4.5422 | 4.5422 | 136,926 |
Apr 10, 2025 | 4.5931 | 4.6271 | 4.5689 | 4.6077 | 4.6077 | 130,506 |
Apr 9, 2025 | 4.5763 | 4.5763 | 4.4974 | 4.5640 | 4.5640 | 243,565 |
Apr 8, 2025 | 4.6247 | 4.6247 | 4.5900 | 4.6000 | 4.6000 | 402,859 |
Apr 7, 2025 | 4.6865 | 4.6865 | 4.5716 | 4.5950 | 4.5950 | 344,153 |
Apr 4, 2025 | 4.7004 | 4.7004 | 4.6503 | 4.6503 | 4.6503 | 114,638 |
Apr 3, 2025 | 4.6803 | 4.6803 | 4.6571 | 4.6608 | 4.6608 | 42,108 |
Apr 2, 2025 | 4.6503 | 4.6659 | 4.6503 | 4.6631 | 4.6631 | 17,157 |
Apr 1, 2025 | 4.6512 | 4.6614 | 4.6450 | 4.6450 | 4.6450 | 107,987 |
Mar 31, 2025 | 4.6580 | 4.6580 | 4.6450 | 4.6450 | 4.6450 | 36,056 |
Mar 28, 2025 | 4.6298 | 4.6447 | 4.6285 | 4.6407 | 4.6407 | 48,205 |
Mar 27, 2025 | 4.6308 | 4.6308 | 4.6185 | 4.6269 | 4.6269 | 22,195 |
Mar 26, 2025 | 4.6383 | 4.6413 | 4.6323 | 4.6326 | 4.6326 | 66,671 |
Mar 25, 2025 | 4.6274 | 4.6476 | 4.6274 | 4.6476 | 4.6476 | 77,875 |
Mar 24, 2025 | 4.6461 | 4.6487 | 4.6397 | 4.6405 | 4.6405 | 67,268 |
Mar 21, 2025 | 4.6462 | 4.6602 | 4.6438 | 4.6438 | 4.6438 | 22,571 |
Mar 20, 2025 | 4.6157 | 4.6683 | 4.6157 | 4.6546 | 4.6546 | 84,722 |
Mar 19, 2025 | 4.6394 | 4.6433 | 4.6350 | 4.6424 | 4.6424 | 68,931 |
Mar 18, 2025 | 4.6299 | 4.6361 | 4.6286 | 4.6361 | 4.6361 | 15,794 |
Mar 17, 2025 | 4.6325 | 4.6388 | 4.6285 | 4.6386 | 4.6386 | 82,473 |
Mar 14, 2025 | 4.6212 | 4.6317 | 4.6190 | 4.6310 | 4.6310 | 35,782 |
Mar 13, 2025 | 4.6184 | 4.6272 | 4.6106 | 4.6137 | 4.6137 | 83,817 |
Mar 12, 2025 | 4.6293 | 4.6350 | 4.6237 | 4.6285 | 4.6285 | 113,625 |
Mar 11, 2025 | 4.6555 | 4.6600 | 4.6383 | 4.6383 | 4.6383 | 36,305 |
Mar 10, 2025 | 4.6499 | 4.6623 | 4.6499 | 4.6519 | 4.6519 | 70,633 |
Mar 7, 2025 | 4.6500 | 4.6651 | 4.6428 | 4.6570 | 4.6570 | 37,234 |
Mar 6, 2025 | 4.6551 | 4.6551 | 4.6419 | 4.6430 | 4.6430 | 66,291 |
Mar 5, 2025 | 4.6709 | 4.6772 | 4.6606 | 4.6669 | 4.6669 | 55,632 |
Mar 4, 2025 | 4.6858 | 4.6903 | 4.6794 | 4.6878 | 4.6878 | 35,166 |
Mar 3, 2025 | 4.6808 | 4.6840 | 4.6626 | 4.6806 | 4.6806 | 34,734 |
Feb 28, 2025 | 4.6745 | 4.6798 | 4.6702 | 4.6773 | 4.6773 | 74,246 |
Feb 27, 2025 | 4.6693 | 4.6755 | 4.6680 | 4.6755 | 4.6755 | 72,555 |
Feb 26, 2025 | 4.6705 | 4.6773 | 4.6649 | 4.6655 | 4.6655 | 40,655 |
Feb 25, 2025 | 4.6600 | 4.6704 | 4.6584 | 4.6649 | 4.6649 | 38,614 |
Feb 24, 2025 | 4.6411 | 4.6524 | 4.6411 | 4.6443 | 4.6443 | 19,813 |
Feb 21, 2025 | 4.6323 | 4.6537 | 4.6315 | 4.6315 | 4.6315 | 37,102 |
Feb 20, 2025 | 4.6295 | 4.6380 | 4.6272 | 4.6361 | 4.6361 | 38,209 |
Feb 19, 2025 | 4.6321 | 4.6321 | 4.6190 | 4.6260 | 4.6260 | 356,524 |
Feb 18, 2025 | 4.6328 | 4.6398 | 4.6322 | 4.6397 | 4.6397 | 65,240 |
Feb 17, 2025 | 4.6437 | 4.6459 | 4.6349 | 4.6459 | 4.6459 | 68,127 |
Feb 14, 2025 | 4.6363 | 4.6520 | 4.6324 | 4.6444 | 4.6444 | 39,242 |
Feb 13, 2025 | 4.6180 | 4.6223 | 4.6141 | 4.6222 | 4.6222 | 22,869 |
Feb 12, 2025 | 4.6223 | 4.6315 | 4.5971 | 4.6082 | 4.6082 | 11,746 |
Feb 11, 2025 | 4.6367 | 4.6367 | 4.6250 | 4.6309 | 4.6309 | 87,337 |
Feb 10, 2025 | 4.6412 | 4.6435 | 4.6333 | 4.6435 | 4.6435 | 39,779 |
Feb 7, 2025 | 4.6526 | 4.6529 | 4.6274 | 4.6274 | 4.6274 | 66,916 |
Feb 6, 2025 | 4.6526 | 4.6568 | 4.6479 | 4.6547 | 4.6547 | 64,329 |
Feb 5, 2025 | 4.6425 | 4.6597 | 4.6390 | 4.6597 | 4.6597 | 38,341 |
Feb 4, 2025 | 4.6233 | 4.6238 | 4.6164 | 4.6196 | 4.6196 | 29,877 |
Feb 3, 2025 | 4.6212 | 4.6374 | 4.6212 | 4.6361 | 4.6361 | 44,466 |
Jan 31, 2025 | 4.6333 | 4.6430 | 4.6294 | 4.6361 | 4.6361 | 152,390 |
Jan 30, 2025 | 4.6284 | 4.6355 | 4.6261 | 4.6336 | 4.6336 | 42,881 |
Jan 29, 2025 | 4.6209 | 4.6284 | 4.6197 | 4.6259 | 4.6259 | 108,662 |
Jan 28, 2025 | 4.6193 | 4.6217 | 4.6129 | 4.6217 | 4.6217 | 40,257 |
Jan 27, 2025 | 4.6205 | 4.6270 | 4.6100 | 4.6106 | 4.6106 | 76,611 |
Jan 24, 2025 | 4.6073 | 4.6073 | 4.5986 | 4.6003 | 4.6003 | 50,152 |
Jan 23, 2025 | 4.6196 | 4.6196 | 4.5998 | 4.5998 | 4.5998 | 13,112 |
Jan 22, 2025 | 4.6120 | 4.6187 | 4.6068 | 4.6068 | 4.6068 | 103,245 |
Jan 21, 2025 | 4.6098 | 4.6160 | 4.6043 | 4.6160 | 4.6160 | 19,187 |
Jan 20, 2025 | 4.6102 | 4.6103 | 4.5915 | 4.6014 | 4.6014 | 53,322 |
Jan 17, 2025 | 4.5973 | 4.6113 | 4.5973 | 4.6032 | 4.6032 | 47,929 |
Jan 16, 2025 | 4.5855 | 4.5942 | 4.5852 | 4.5915 | 4.5915 | 118,331 |
Jan 15, 2025 | 4.5590 | 4.5892 | 4.5586 | 4.5889 | 4.5889 | 34,401 |
Jan 14, 2025 | 4.5600 | 4.5600 | 4.5518 | 4.5583 | 4.5583 | 14,313 |
Jan 13, 2025 | 4.5670 | 4.5670 | 4.5544 | 4.5544 | 4.5544 | 63,547 |
Jan 10, 2025 | 4.5800 | 4.5851 | 4.5578 | 4.5729 | 4.5729 | 45,702 |
Jan 9, 2025 | 4.5808 | 4.5932 | 4.5800 | 4.5800 | 4.5800 | 86,664 |
Jan 8, 2025 | 4.5889 | 4.5889 | 4.5737 | 4.5869 | 4.5869 | 85,960 |
Jan 7, 2025 | 4.5928 | 4.5997 | 4.5767 | 4.5767 | 4.5767 | 144,826 |
Jan 6, 2025 | 4.6046 | 4.6154 | 4.6044 | 4.6057 | 4.6057 | 36,271 |
Jan 3, 2025 | 4.6245 | 4.6245 | 4.6077 | 4.6125 | 4.6125 | 141,403 |
Dec 30, 2024 | 4.6105 | 4.6273 | 4.6078 | 4.6269 | 4.6269 | 87,452 |
Dec 27, 2024 | 4.6163 | 4.6211 | 4.6078 | 4.6200 | 4.6200 | 44,260 |
Dec 23, 2024 | 4.6154 | 4.6251 | 4.6143 | 4.6226 | 4.6226 | 524,240 |
Dec 20, 2024 | 4.6104 | 4.6290 | 4.6076 | 4.6185 | 4.6185 | 50,320 |
Dec 19, 2024 | 4.6251 | 4.6295 | 4.6041 | 4.6147 | 4.6147 | 225,469 |
Dec 18, 2024 | 4.6620 | 4.6639 | 4.6537 | 4.6610 | 4.6610 | 41,684 |
Dec 17, 2024 | 4.6578 | 4.6642 | 4.6502 | 4.6557 | 4.6557 | 881,743 |
Dec 16, 2024 | 4.6613 | 4.6702 | 4.6594 | 4.6631 | 4.6631 | 24,254 |
Dec 13, 2024 | 4.6794 | 4.6794 | 4.6685 | 4.6685 | 4.6685 | 36,133 |
Dec 12, 2024 | 4.6951 | 4.6951 | 4.6825 | 4.6825 | 4.6825 | 92,721 |
Dec 11, 2024 | 4.7053 | 4.7109 | 4.6971 | 4.7071 | 4.7071 | 104,475 |
Dec 10, 2024 | 4.7045 | 4.7046 | 4.6955 | 4.7017 | 4.7017 | 102,898 |
Dec 9, 2024 | 4.7106 | 4.7157 | 4.7035 | 4.7075 | 4.7075 | 141,185 |
Dec 6, 2024 | 4.7206 | 4.7206 | 4.7018 | 4.7154 | 4.7154 | 46,124 |
Dec 5, 2024 | 4.7048 | 4.7092 | 4.6981 | 4.7043 | 4.7043 | 31,599 |
Dec 4, 2024 | 4.6916 | 4.6931 | 4.6868 | 4.6877 | 4.6877 | 338,352 |
Dec 3, 2024 | 4.7158 | 4.7158 | 4.6938 | 4.7020 | 4.7020 | 93,275 |
Dec 2, 2024 | 4.7109 | 4.7109 | 4.6921 | 4.7037 | 4.7037 | 42,829 |
Nov 29, 2024 | 4.6847 | 4.6969 | 4.6847 | 4.6959 | 4.6959 | 37,925 |
Nov 28, 2024 | 4.6822 | 4.6862 | 4.6750 | 4.6860 | 4.6860 | 30,090 |
Nov 27, 2024 | 4.6731 | 4.6863 | 4.6709 | 4.6747 | 4.6747 | 55,959 |
Nov 26, 2024 | 4.6704 | 4.6761 | 4.6630 | 4.6630 | 4.6630 | 30,403 |
Nov 25, 2024 | 4.6666 | 4.6714 | 4.6483 | 4.6710 | 4.6710 | 54,361 |
Nov 22, 2024 | 4.6396 | 4.6478 | 4.6396 | 4.6428 | 4.6428 | 21,794 |
Nov 21, 2024 | 4.6344 | 4.6465 | 4.6344 | 4.6424 | 4.6424 | 26,288 |
Nov 20, 2024 | 4.6362 | 4.6468 | 4.6340 | 4.6468 | 4.6468 | 28,083 |
Nov 19, 2024 | 4.6514 | 4.6514 | 4.6470 | 4.6491 | 4.6491 | 58,496 |
Nov 18, 2024 | 4.6400 | 4.6414 | 4.6278 | 4.6372 | 4.6372 | 22,358 |
Nov 15, 2024 | 4.6419 | 4.6457 | 4.6227 | 4.6300 | 4.6300 | 68,347 |
Nov 14, 2024 | 4.6299 | 4.6437 | 4.6299 | 4.6437 | 4.6437 | 13,127 |
Nov 13, 2024 | 4.6478 | 4.6655 | 4.6450 | 4.6601 | 4.6601 | 23,775 |
Nov 12, 2024 | 4.6607 | 4.6664 | 4.6578 | 4.6592 | 4.6592 | 20,999 |
Nov 11, 2024 | 4.6829 | 4.6829 | 4.6626 | 4.6718 | 4.6718 | 101,361 |
Nov 8, 2024 | 4.6612 | 4.6802 | 4.6612 | 4.6708 | 4.6708 | 87,029 |
Nov 7, 2024 | 4.6460 | 4.6572 | 4.6319 | 4.6557 | 4.6557 | 41,298 |
Nov 6, 2024 | 4.6350 | 4.6381 | 4.6234 | 4.6347 | 4.6347 | 13,788 |
Nov 5, 2024 | 4.6497 | 4.6506 | 4.6365 | 4.6506 | 4.6506 | 42,178 |
Nov 4, 2024 | 4.6476 | 4.6508 | 4.6400 | 4.6501 | 4.6501 | 22,188 |
Nov 1, 2024 | 4.6451 | 4.6621 | 4.6363 | 4.6452 | 4.6452 | 18,930 |
Oct 31, 2024 | 4.6416 | 4.6582 | 4.6340 | 4.6476 | 4.6476 | 316,254 |
Oct 30, 2024 | 4.6614 | 4.6770 | 4.6518 | 4.6518 | 4.6518 | 104,127 |
Oct 29, 2024 | 4.6523 | 4.6564 | 4.6488 | 4.6530 | 4.6530 | 24,062 |
Oct 28, 2024 | 4.6562 | 4.6689 | 4.6523 | 4.6689 | 4.6689 | 170,785 |
Oct 25, 2024 | 4.6675 | 4.6798 | 4.6664 | 4.6746 | 4.6746 | 50,160 |
Oct 24, 2024 | 4.6643 | 4.6764 | 4.6643 | 4.6675 | 4.6675 | 26,369 |
Oct 23, 2024 | 4.6605 | 4.6676 | 4.6560 | 4.6560 | 4.6560 | 30,263 |
Oct 22, 2024 | 4.6677 | 4.6763 | 4.6604 | 4.6702 | 4.6702 | 25,477 |
Oct 21, 2024 | 4.6985 | 4.7058 | 4.6777 | 4.6777 | 4.6777 | 64,842 |
Oct 18, 2024 | 4.7030 | 4.7097 | 4.6995 | 4.7070 | 4.7070 | 28,835 |
Oct 17, 2024 | 4.7202 | 4.7212 | 4.7039 | 4.7070 | 4.7070 | 194,151 |
Oct 16, 2024 | 4.7215 | 4.7222 | 4.7121 | 4.7197 | 4.7197 | 37,267 |
Oct 15, 2024 | 4.6969 | 4.7114 | 4.6969 | 4.7114 | 4.7114 | 36,045 |
Oct 14, 2024 | 4.6951 | 4.6951 | 4.6840 | 4.6923 | 4.6923 | 56,287 |
Oct 11, 2024 | 4.6939 | 4.6953 | 4.6870 | 4.6916 | 4.6916 | 23,856 |
Oct 10, 2024 | 4.6995 | 4.7080 | 4.6894 | 4.6915 | 4.6915 | 23,505 |
Oct 9, 2024 | 4.7004 | 4.7074 | 4.6972 | 4.6972 | 4.6972 | 67,579 |
Oct 8, 2024 | 4.7087 | 4.7087 | 4.6953 | 4.6983 | 4.6983 | 39,061 |
Oct 7, 2024 | 4.7120 | 4.7120 | 4.6989 | 4.6989 | 4.6989 | 54,955 |
Oct 4, 2024 | 4.7371 | 4.7371 | 4.7120 | 4.7228 | 4.7228 | 21,034 |
Oct 3, 2024 | 4.7443 | 4.7548 | 4.7437 | 4.7447 | 4.7447 | 8,330 |
Oct 2, 2024 | 4.7595 | 4.7595 | 4.7422 | 4.7460 | 4.7460 | 14,790 |
Oct 1, 2024 | 4.7543 | 4.7734 | 4.7543 | 4.7646 | 4.7646 | 20,827 |
Sep 30, 2024 | 4.7418 | 4.7525 | 4.7411 | 4.7411 | 4.7411 | 43,492 |
Sep 27, 2024 | 4.7394 | 4.7600 | 4.7380 | 4.7513 | 4.7513 | 43,668 |
Sep 26, 2024 | 4.7508 | 4.7564 | 4.7402 | 4.7486 | 4.7486 | 38,482 |
Sep 25, 2024 | 4.7492 | 4.7553 | 4.7448 | 4.7519 | 4.7519 | 29,644 |
Sep 24, 2024 | 4.7455 | 4.7500 | 4.7365 | 4.7473 | 4.7473 | 30,234 |
Sep 23, 2024 | 4.7575 | 4.7575 | 4.7420 | 4.7499 | 4.7499 | 24,884 |
Sep 20, 2024 | 4.7517 | 4.7550 | 4.7404 | 4.7483 | 4.7483 | 23,182 |
Sep 19, 2024 | 4.7509 | 4.7572 | 4.7398 | 4.7466 | 4.7466 | 41,067 |
Sep 18, 2024 | 4.7505 | 4.7587 | 4.7498 | 4.7533 | 4.7533 | 6,398 |
Sep 17, 2024 | 4.7718 | 4.7718 | 4.7584 | 4.7600 | 4.7600 | 16,617 |
Sep 16, 2024 | 4.7549 | 4.7594 | 4.7482 | 4.7503 | 4.7503 | 15,951 |
Sep 13, 2024 | 4.7522 | 4.7566 | 4.7390 | 4.7434 | 4.7434 | 34,290 |
Sep 12, 2024 | 4.7421 | 4.7491 | 4.7334 | 4.7334 | 4.7334 | 117,094 |
Sep 11, 2024 | 4.7362 | 4.7530 | 4.7362 | 4.7425 | 4.7425 | 15,478 |
Sep 10, 2024 | 4.7352 | 4.7434 | 4.7257 | 4.7420 | 4.7420 | 34,629 |
Sep 9, 2024 | 4.7307 | 4.7316 | 4.7190 | 4.7316 | 4.7316 | 53,204 |
Sep 6, 2024 | 4.7311 | 4.7508 | 4.7202 | 4.7475 | 4.7475 | 62,911 |
Sep 5, 2024 | 4.7120 | 4.7266 | 4.7120 | 4.7266 | 4.7266 | 23,025 |
Sep 4, 2024 | 4.6993 | 4.7170 | 4.6957 | 4.7086 | 4.7086 | 73,231 |
Sep 3, 2024 | 4.6963 | 4.7026 | 4.6840 | 4.7025 | 4.7025 | 45,306 |
Sep 2, 2024 | 4.6784 | 4.6893 | 4.6784 | 4.6893 | 4.6893 | 49,895 |
Aug 30, 2024 | 4.7029 | 4.7049 | 4.6939 | 4.7029 | 4.7029 | 27,469 |
Aug 29, 2024 | 4.7029 | 4.7083 | 4.6941 | 4.6984 | 4.6984 | 115,289 |
Aug 28, 2024 | 4.7092 | 4.7112 | 4.7003 | 4.7003 | 4.7003 | 100,106 |
Aug 27, 2024 | 4.7134 | 4.7134 | 4.6973 | 4.7055 | 4.7055 | 272,029 |
Aug 26, 2024 | 4.7247 | 4.7247 | 4.7098 | 4.7098 | 4.7098 | 20,619 |
Aug 23, 2024 | 4.7002 | 4.7262 | 4.6913 | 4.7173 | 4.7173 | 27,931 |
Aug 22, 2024 | 4.7100 | 4.7101 | 4.6997 | 4.7091 | 4.7091 | 28,788 |
Aug 21, 2024 | 4.7075 | 4.7106 | 4.7021 | 4.7106 | 4.7106 | 10,961 |
Aug 20, 2024 | 4.6990 | 4.7065 | 4.6918 | 4.7061 | 4.7061 | 29,992 |
Aug 19, 2024 | 4.6949 | 4.7021 | 4.6900 | 4.6936 | 4.6936 | 30,558 |
Aug 16, 2024 | 4.6891 | 4.6982 | 4.6842 | 4.6842 | 4.6842 | 59,833 |
Aug 15, 2024 | 4.7000 | 4.7000 | 4.6795 | 4.6808 | 4.6808 | 10,264 |
Aug 14, 2024 | 4.6810 | 4.6903 | 4.6785 | 4.6847 | 4.6847 | 9,158 |
Aug 13, 2024 | 4.6625 | 4.6781 | 4.6622 | 4.6758 | 4.6758 | 14,414 |
Aug 12, 2024 | 4.6612 | 4.6616 | 4.6551 | 4.6559 | 4.6559 | 6,263 |
Aug 9, 2024 | 4.6529 | 4.6611 | 4.6529 | 4.6611 | 4.6611 | 7,882 |
Aug 8, 2024 | 4.6563 | 4.6621 | 4.6413 | 4.6503 | 4.6503 | 38,479 |
Aug 7, 2024 | 4.6514 | 4.6616 | 4.6506 | 4.6590 | 4.6590 | 52,394 |
Aug 6, 2024 | 4.6642 | 4.6764 | 4.6633 | 4.6703 | 4.6703 | 91,260 |
Aug 5, 2024 | 4.6795 | 4.6902 | 4.6604 | 4.6750 | 4.6750 | 43,097 |
Aug 2, 2024 | 4.6742 | 4.6839 | 4.6625 | 4.6784 | 4.6784 | 47,478 |
Jul 31, 2024 | 4.6465 | 4.6487 | 4.6405 | 4.6423 | 4.6423 | 60,157 |
Jul 30, 2024 | 4.6336 | 4.6343 | 4.6257 | 4.6257 | 4.6257 | 13,509 |
Jul 29, 2024 | 4.6307 | 4.6388 | 4.6306 | 4.6320 | 4.6320 | 16,743 |
Jul 26, 2024 | 4.6017 | 4.6316 | 4.6017 | 4.6241 | 4.6241 | 41,504 |
Jul 25, 2024 | 4.6059 | 4.6192 | 4.6059 | 4.6091 | 4.6091 | 10,609 |
Jul 24, 2024 | 4.6181 | 4.6187 | 4.6092 | 4.6185 | 4.6185 | 23,932 |
Jul 23, 2024 | 4.6100 | 4.6193 | 4.6100 | 4.6161 | 4.6161 | 28,509 |
Jul 22, 2024 | 4.6218 | 4.6230 | 4.6152 | 4.6230 | 4.6230 | 15,445 |
Jul 19, 2024 | 4.6238 | 4.6268 | 4.6111 | 4.6111 | 4.6111 | 64,180 |
Jul 18, 2024 | 4.6278 | 4.6353 | 4.6278 | 4.6353 | 4.6353 | 10,163 |
Jul 17, 2024 | 4.6424 | 4.6424 | 4.6249 | 4.6300 | 4.6300 | 62,153 |
Jul 16, 2024 | 4.6268 | 4.6335 | 4.6206 | 4.6281 | 4.6281 | 26,965 |
Jul 15, 2024 | 4.6224 | 4.6275 | 4.6203 | 4.6245 | 4.6245 | 11,296 |
Jul 12, 2024 | 4.6215 | 4.6368 | 4.6187 | 4.6265 | 4.6265 | 63,560 |
Jul 11, 2024 | 4.6087 | 4.6399 | 4.6040 | 4.6310 | 4.6310 | 58,651 |
Jul 10, 2024 | 4.6042 | 4.6102 | 4.6027 | 4.6062 | 4.6062 | 4,573 |
Jul 9, 2024 | 4.5999 | 4.6041 | 4.5958 | 4.5958 | 4.5958 | 21,990 |
Jul 8, 2024 | 4.6000 | 4.6093 | 4.5993 | 4.6093 | 4.6093 | 52,243 |
Jul 5, 2024 | 4.5902 | 4.6340 | 4.5902 | 4.5976 | 4.5976 | 102,687 |
Jul 4, 2024 | 4.5973 | 4.5973 | 4.5831 | 4.5831 | 4.5831 | 111,011 |
Jul 3, 2024 | 4.5742 | 4.5817 | 4.5681 | 4.5750 | 4.5750 | 28,511 |
Jul 2, 2024 | 4.5718 | 4.5718 | 4.5562 | 4.5605 | 4.5605 | 61,352 |
Jul 1, 2024 | 4.5672 | 4.5710 | 4.5588 | 4.5631 | 4.5631 | 102,070 |
Jun 28, 2024 | 4.5877 | 4.5989 | 4.5794 | 4.5989 | 4.5989 | 25,222 |
Jun 27, 2024 | 4.5729 | 4.5928 | 4.5729 | 4.5924 | 4.5924 | 15,969 |
Jun 26, 2024 | 4.5857 | 4.5928 | 4.5761 | 4.5815 | 4.5815 | 64,397 |
Jun 25, 2024 | 4.6130 | 4.6130 | 4.5921 | 4.6003 | 4.6003 | 31,555 |
Jun 24, 2024 | 4.6045 | 4.6045 | 4.5877 | 4.6002 | 4.6002 | 55,482 |
Jun 21, 2024 | 4.5985 | 4.6064 | 4.5920 | 4.5920 | 4.5920 | 13,842 |
Jun 20, 2024 | 4.5945 | 4.6050 | 4.5869 | 4.5869 | 4.5869 | 16,946 |
Jun 19, 2024 | 4.6076 | 4.6076 | 4.5971 | 4.5971 | 4.5971 | 62,326 |
Jun 18, 2024 | 4.5912 | 4.6046 | 4.5861 | 4.6001 | 4.6001 | 15,771 |
Jun 17, 2024 | 4.6050 | 4.6050 | 4.5895 | 4.5904 | 4.5904 | 14,917 |
Jun 14, 2024 | 4.6157 | 4.6332 | 4.6047 | 4.6088 | 4.6088 | 33,260 |
Jun 13, 2024 | 4.5936 | 4.6098 | 4.5936 | 4.6026 | 4.6026 | 7,949 |
Jun 12, 2024 | 4.5744 | 4.6047 | 4.5700 | 4.6047 | 4.6047 | 20,916 |
Jun 11, 2024 | 4.5716 | 4.5716 | 4.5566 | 4.5566 | 4.5566 | 388,734 |
Jun 10, 2024 | 4.5645 | 4.5645 | 4.5513 | 4.5513 | 4.5513 | 47,236 |
Jun 7, 2024 | 4.5874 | 4.5957 | 4.5625 | 4.5721 | 4.5721 | 7,905 |
Jun 6, 2024 | 4.6015 | 4.6055 | 4.5882 | 4.5954 | 4.5954 | 27,272 |
Jun 5, 2024 | 4.5900 | 4.6045 | 4.5840 | 4.5888 | 4.5888 | 40,909 |
Jun 4, 2024 | 4.5698 | 4.5920 | 4.5698 | 4.5831 | 4.5831 | 52,465 |
Jun 3, 2024 | 4.5612 | 4.5835 | 4.5606 | 4.5776 | 4.5776 | 49,813 |
May 31, 2024 | 4.5441 | 4.5577 | 4.5372 | 4.5520 | 4.5520 | 25,715 |
May 30, 2024 | 4.5295 | 4.5457 | 4.5295 | 4.5454 | 4.5454 | 106,894 |
May 29, 2024 | 4.5400 | 4.5400 | 4.5325 | 4.5353 | 4.5353 | 8,146 |
May 28, 2024 | 4.5776 | 4.5776 | 4.5621 | 4.5663 | 4.5663 | 63,521 |
May 27, 2024 | 4.5590 | 4.5719 | 4.5590 | 4.5618 | 4.5618 | 26,385 |
May 24, 2024 | 4.5627 | 4.5649 | 4.5522 | 4.5603 | 4.5603 | 80,287 |
May 23, 2024 | 4.5831 | 4.5831 | 4.5560 | 4.5631 | 4.5631 | 141,588 |
May 22, 2024 | 4.5745 | 4.5745 | 4.5651 | 4.5727 | 4.5727 | 14,003 |
May 21, 2024 | 4.5828 | 4.5828 | 4.5712 | 4.5827 | 4.5827 | 61,030 |
May 17, 2024 | 4.5879 | 4.5879 | 4.5756 | 4.5762 | 4.5762 | 42,556 |
May 16, 2024 | 4.6040 | 4.6068 | 4.5865 | 4.5865 | 4.5865 | 129,729 |
May 15, 2024 | 4.5799 | 4.6184 | 4.5663 | 4.5873 | 4.5873 | 25,407 |
May 14, 2024 | 4.5634 | 4.5692 | 4.5536 | 4.5612 | 4.5612 | 33,074 |
May 13, 2024 | 4.5600 | 4.5680 | 4.5568 | 4.5592 | 4.5592 | 103,330 |
May 10, 2024 | 4.5538 | 4.5730 | 4.5538 | 4.5561 | 4.5561 | 44,091 |
May 8, 2024 | 4.5712 | 4.5915 | 4.5602 | 4.5609 | 4.5609 | 51,137 |
May 7, 2024 | 4.5722 | 4.5825 | 4.5722 | 4.5797 | 4.5797 | 22,882 |
May 6, 2024 | 4.5686 | 4.5705 | 4.5626 | 4.5693 | 4.5693 | 11,421 |
May 3, 2024 | 4.5363 | 4.5645 | 4.5363 | 4.5599 | 4.5599 | 126,306 |
May 2, 2024 | 4.5318 | 4.5395 | 4.5217 | 4.5281 | 4.5281 | 51,437 |
Apr 30, 2024 | 4.5221 | 4.5314 | 4.5131 | 4.5217 | 4.5217 | 116,443 |
Apr 29, 2024 | 4.5238 | 4.5312 | 4.5211 | 4.5211 | 4.5211 | 25,808 |
Apr 26, 2024 | 4.5127 | 4.5189 | 4.5055 | 4.5189 | 4.5189 | 26,393 |
Apr 25, 2024 | 4.5111 | 4.5150 | 4.4985 | 4.5009 | 4.5009 | 91,409 |
Apr 24, 2024 | 4.5275 | 4.5275 | 4.5063 | 4.5063 | 4.5063 | 41,750 |
Apr 23, 2024 | 4.5295 | 4.5295 | 4.5170 | 4.5260 | 4.5260 | 44,040 |
Apr 22, 2024 | 4.5183 | 4.5220 | 4.5083 | 4.5211 | 4.5211 | 47,699 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%