Swiss - Delayed Quote USD
iShares VII PLC - iShares $ Treasury Bond 7-10yr UCITS ETF USD (Acc) (CSBGU0.SW)
147.80
-0.02
(-0.02%)
At close: 4:53:02 PM GMT+2
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 |
---|---|---|---|---|---|---|
May 6, 2025 | 147.76 | 148.11 | 147.64 | 147.80 | 147.80 | 3,849 |
May 5, 2025 | 148.54 | 148.54 | 147.82 | 147.82 | 147.82 | 4,006 |
May 2, 2025 | 149.48 | 149.48 | 148.12 | 148.15 | 148.15 | 29,787 |
Apr 30, 2025 | 149.48 | 149.86 | 149.23 | 149.59 | 149.59 | 3,698 |
Apr 29, 2025 | 148.80 | 149.29 | 148.80 | 149.29 | 149.29 | 3,826 |
Apr 28, 2025 | 148.45 | 148.88 | 148.15 | 148.88 | 148.88 | 10,832 |
Apr 25, 2025 | 148.01 | 148.46 | 147.91 | 148.46 | 148.46 | 2,736 |
Apr 24, 2025 | 147.32 | 147.81 | 147.32 | 147.81 | 147.81 | 3,566 |
Apr 23, 2025 | 147.23 | 148.09 | 147.23 | 147.60 | 147.60 | 10,262 |
Apr 22, 2025 | 147.30 | 147.50 | 146.82 | 146.99 | 146.99 | 1,997 |
Apr 17, 2025 | 147.68 | 148.00 | 147.68 | 147.93 | 147.93 | 4,651 |
Apr 16, 2025 | 147.79 | 147.84 | 147.43 | 147.84 | 147.84 | 1,754 |
Apr 15, 2025 | 147.40 | 147.51 | 146.95 | 147.51 | 147.51 | 8,681 |
Apr 14, 2025 | 146.60 | 146.74 | 145.74 | 146.03 | 146.03 | 3,059 |
Apr 11, 2025 | 145.86 | 146.71 | 144.45 | 144.45 | 144.45 | 5,342 |
Apr 10, 2025 | 147.02 | 147.98 | 146.68 | 146.68 | 146.68 | 14,075 |
Apr 9, 2025 | 146.54 | 147.34 | 146.01 | 146.10 | 146.10 | 23,790 |
Apr 8, 2025 | 149.35 | 149.44 | 148.01 | 148.60 | 148.60 | 32,050 |
Apr 7, 2025 | 152.67 | 152.67 | 148.70 | 150.38 | 150.38 | 9,751 |
Apr 4, 2025 | 151.14 | 152.23 | 151.00 | 151.00 | 151.00 | 23,026 |
Apr 3, 2025 | 149.90 | 150.59 | 149.68 | 150.25 | 150.25 | 42,391 |
Apr 2, 2025 | 149.04 | 149.29 | 148.46 | 148.65 | 148.65 | 11,683 |
Apr 1, 2025 | 148.05 | 149.05 | 148.05 | 148.73 | 148.73 | 8,029 |
Mar 31, 2025 | 149.03 | 149.03 | 148.06 | 148.06 | 148.06 | 18,748 |
Mar 28, 2025 | 146.70 | 147.68 | 146.70 | 147.68 | 147.68 | 3,355 |
Mar 27, 2025 | 146.88 | 146.88 | 146.35 | 146.63 | 146.63 | 25,700 |
Mar 26, 2025 | 147.35 | 147.35 | 146.65 | 146.93 | 146.93 | 12,038 |
Mar 25, 2025 | 146.64 | 147.29 | 146.64 | 147.29 | 147.29 | 6,436 |
Mar 24, 2025 | 147.37 | 147.37 | 146.84 | 146.85 | 146.85 | 6,124 |
Mar 21, 2025 | 148.09 | 148.15 | 147.69 | 147.84 | 147.84 | 391 |
Mar 20, 2025 | 147.70 | 148.38 | 147.70 | 147.82 | 147.82 | 33,004 |
Mar 19, 2025 | 147.56 | 147.56 | 146.86 | 147.08 | 147.08 | 2,937 |
Mar 18, 2025 | 147.32 | 147.32 | 146.65 | 146.80 | 146.80 | 1,227 |
Mar 17, 2025 | 147.55 | 147.55 | 146.82 | 147.35 | 147.35 | 4,070 |
Mar 14, 2025 | 147.14 | 147.23 | 146.80 | 147.10 | 147.10 | 78,821 |
Mar 13, 2025 | 146.66 | 147.06 | 146.54 | 146.99 | 146.99 | 5,005 |
Mar 12, 2025 | 146.57 | 147.18 | 146.57 | 146.71 | 146.71 | 11,384 |
Mar 11, 2025 | 148.57 | 148.57 | 147.40 | 147.46 | 147.46 | 42,378 |
Mar 10, 2025 | 147.51 | 147.93 | 147.04 | 147.71 | 147.71 | 10,526 |
Mar 7, 2025 | 146.81 | 147.66 | 146.81 | 147.50 | 147.50 | 12,008 |
Mar 6, 2025 | 147.18 | 147.18 | 146.41 | 146.48 | 146.48 | 120,493 |
Mar 5, 2025 | 147.88 | 147.90 | 147.20 | 147.40 | 147.40 | 6,764 |
Mar 4, 2025 | 147.34 | 148.74 | 147.34 | 148.35 | 148.35 | 25,098 |
Mar 3, 2025 | 147.36 | 147.92 | 147.15 | 147.71 | 147.71 | 27,056 |
Feb 28, 2025 | 147.29 | 147.62 | 146.85 | 147.55 | 147.55 | 7,105 |
Feb 27, 2025 | 146.62 | 146.82 | 146.51 | 146.73 | 146.73 | 24,026 |
Feb 26, 2025 | 146.41 | 146.79 | 146.35 | 146.40 | 146.40 | 3,421 |
Feb 25, 2025 | 146.59 | 146.74 | 146.03 | 146.50 | 146.50 | 10,406 |
Feb 24, 2025 | 145.13 | 145.28 | 145.01 | 145.26 | 145.26 | 6,745 |
Feb 21, 2025 | 144.51 | 144.88 | 144.46 | 144.88 | 144.88 | 3,523 |
Feb 20, 2025 | 144.33 | 144.41 | 144.15 | 144.41 | 144.41 | 2,795 |
Feb 19, 2025 | 143.50 | 144.02 | 143.50 | 144.02 | 144.02 | 10,582 |
Feb 18, 2025 | 144.21 | 144.33 | 143.88 | 144.23 | 144.23 | 12,233 |
Feb 17, 2025 | 144.34 | 144.50 | 144.30 | 144.50 | 144.50 | 2,152 |
Feb 14, 2025 | 144.00 | 144.85 | 143.84 | 144.81 | 144.81 | 5,240 |
Feb 13, 2025 | 143.24 | 143.96 | 143.24 | 143.88 | 143.88 | 7,949 |
Feb 12, 2025 | 143.88 | 143.93 | 142.66 | 142.66 | 142.66 | 968 |
Feb 11, 2025 | 144.12 | 144.12 | 143.90 | 143.98 | 143.98 | 3,799 |
Feb 10, 2025 | 143.93 | 144.72 | 143.93 | 144.48 | 144.48 | 1,977 |
Feb 7, 2025 | 145.00 | 145.00 | 144.12 | 144.39 | 144.39 | 3,067 |
Feb 6, 2025 | 145.30 | 145.30 | 144.74 | 144.74 | 144.74 | 4,039 |
Feb 5, 2025 | 144.24 | 144.87 | 144.24 | 144.87 | 144.87 | 2,759 |
Feb 4, 2025 | 144.06 | 144.06 | 143.25 | 143.88 | 143.88 | 12,904 |
Feb 3, 2025 | 144.10 | 144.40 | 143.61 | 143.99 | 143.99 | 6,482 |
Jan 31, 2025 | 143.37 | 144.10 | 143.37 | 144.10 | 144.10 | 6,090 |
Jan 30, 2025 | 143.94 | 144.31 | 143.93 | 144.04 | 144.04 | 8,429 |
Jan 29, 2025 | 143.54 | 143.93 | 143.54 | 143.65 | 143.65 | 1,772 |
Jan 28, 2025 | 143.51 | 143.51 | 143.31 | 143.31 | 143.31 | 9,993 |
Jan 27, 2025 | 143.48 | 144.12 | 143.38 | 143.56 | 143.56 | 6,030 |
Jan 24, 2025 | 143.16 | 143.16 | 142.54 | 142.81 | 142.81 | 2,031 |
Jan 23, 2025 | 142.55 | 142.90 | 142.48 | 142.51 | 142.51 | 7,920 |
Jan 22, 2025 | 143.02 | 143.30 | 142.91 | 142.91 | 142.91 | 6,397 |
Jan 21, 2025 | 143.60 | 143.60 | 142.99 | 143.19 | 143.19 | 4,798 |
Jan 20, 2025 | 143.04 | 143.04 | 142.29 | 142.87 | 142.87 | 3,815 |
Jan 17, 2025 | 143.28 | 143.28 | 142.79 | 142.79 | 142.79 | 3,325 |
Jan 16, 2025 | 142.18 | 142.78 | 142.10 | 142.77 | 142.77 | 26,342 |
Jan 15, 2025 | 141.50 | 142.43 | 140.93 | 142.10 | 142.10 | 15,823 |
Jan 14, 2025 | 141.02 | 141.07 | 140.76 | 140.91 | 140.91 | 3,366 |
Jan 13, 2025 | 140.79 | 141.06 | 140.74 | 140.80 | 140.80 | 13,281 |
Jan 10, 2025 | 141.98 | 141.98 | 140.99 | 141.29 | 141.29 | 3,254 |
Jan 9, 2025 | 141.85 | 142.31 | 141.85 | 142.16 | 142.16 | 21,309 |
Jan 8, 2025 | 141.50 | 142.00 | 141.50 | 141.85 | 141.85 | 14,343 |
Jan 7, 2025 | 142.51 | 142.51 | 141.68 | 141.68 | 141.68 | 2,878 |
Jan 6, 2025 | 142.84 | 142.84 | 142.18 | 142.49 | 142.49 | 3,841 |
Jan 3, 2025 | 143.15 | 143.82 | 142.87 | 142.87 | 142.87 | 4,800 |
Dec 30, 2024 | 142.80 | 143.07 | 142.43 | 143.01 | 143.01 | 5,239 |
Dec 27, 2024 | 142.76 | 142.76 | 142.18 | 142.46 | 142.46 | 18,147 |
Dec 23, 2024 | 143.30 | 143.30 | 142.57 | 142.57 | 142.57 | 2,436 |
Dec 20, 2024 | 143.45 | 143.60 | 142.62 | 143.60 | 143.60 | 5,242 |
Dec 19, 2024 | 143.29 | 143.29 | 142.55 | 142.63 | 142.63 | 6,272 |
Dec 18, 2024 | 144.50 | 144.50 | 143.99 | 144.27 | 144.27 | 8,490 |
Dec 17, 2024 | 144.01 | 144.41 | 143.79 | 144.38 | 144.38 | 4,235 |
Dec 16, 2024 | 144.05 | 144.82 | 144.05 | 144.19 | 144.19 | 8,098 |
Dec 13, 2024 | 145.03 | 145.12 | 144.41 | 144.41 | 144.41 | 4,162 |
Dec 12, 2024 | 146.01 | 146.01 | 145.14 | 145.20 | 145.20 | 6,669 |
Dec 11, 2024 | 145.41 | 146.21 | 145.41 | 145.67 | 145.67 | 6,031 |
Dec 10, 2024 | 146.28 | 146.28 | 145.72 | 145.85 | 145.85 | 3,683 |
Dec 9, 2024 | 146.65 | 146.65 | 146.18 | 146.26 | 146.26 | 3,008 |
Dec 6, 2024 | 146.27 | 146.72 | 146.25 | 146.52 | 146.52 | 5,611 |
Dec 5, 2024 | 146.15 | 146.15 | 145.84 | 145.88 | 145.88 | 1,548 |
Dec 4, 2024 | 145.46 | 145.74 | 145.16 | 145.74 | 145.74 | 4,765 |
Dec 3, 2024 | 145.66 | 146.16 | 145.66 | 145.75 | 145.75 | 5,026 |
Dec 2, 2024 | 146.49 | 146.49 | 145.24 | 146.02 | 146.02 | 4,251 |
Nov 29, 2024 | 145.63 | 146.02 | 145.63 | 145.85 | 145.85 | 3,026 |
Nov 28, 2024 | 145.90 | 145.90 | 145.29 | 145.35 | 145.35 | 1,015 |
Nov 27, 2024 | 145.47 | 145.47 | 145.21 | 145.34 | 145.34 | 8,388 |
Nov 26, 2024 | 145.01 | 145.10 | 144.62 | 144.70 | 144.70 | 5,842 |
Nov 25, 2024 | 144.15 | 144.87 | 144.15 | 144.86 | 144.86 | 2,749 |
Nov 22, 2024 | 143.57 | 144.07 | 143.57 | 143.60 | 143.60 | 1,621 |
Nov 21, 2024 | 143.86 | 144.00 | 143.51 | 143.97 | 143.97 | 5,172 |
Nov 20, 2024 | 143.56 | 143.65 | 143.34 | 143.62 | 143.62 | 4,492 |
Nov 19, 2024 | 143.43 | 144.30 | 143.43 | 143.88 | 143.88 | 17,380 |
Nov 18, 2024 | 143.10 | 143.38 | 142.88 | 143.04 | 143.04 | 11,993 |
Nov 15, 2024 | 143.13 | 143.27 | 142.79 | 143.07 | 143.07 | 3,502 |
Nov 14, 2024 | 143.55 | 143.55 | 142.79 | 143.28 | 143.28 | 3,810 |
Nov 13, 2024 | 142.87 | 143.94 | 142.87 | 143.27 | 143.27 | 7,011 |
Nov 12, 2024 | 144.19 | 144.19 | 143.66 | 143.77 | 143.77 | 9,341 |
Nov 11, 2024 | 144.04 | 144.38 | 143.88 | 144.16 | 144.16 | 9,407 |
Nov 8, 2024 | 144.32 | 144.73 | 144.29 | 144.54 | 144.54 | 11,080 |
Nov 7, 2024 | 143.49 | 144.23 | 143.10 | 144.23 | 144.23 | 4,900 |
Nov 6, 2024 | 143.47 | 143.62 | 142.72 | 142.99 | 142.99 | 21,849 |
Nov 5, 2024 | 144.49 | 144.49 | 143.78 | 143.79 | 143.79 | 22,401 |
Nov 4, 2024 | 144.63 | 144.87 | 144.34 | 144.87 | 144.87 | 15,850 |
Nov 1, 2024 | 144.82 | 145.25 | 143.95 | 144.16 | 144.16 | 5,800 |
Oct 31, 2024 | 144.93 | 144.93 | 144.15 | 144.71 | 144.71 | 3,390 |
Oct 30, 2024 | 144.43 | 145.57 | 144.43 | 145.02 | 145.02 | 3,725 |
Oct 29, 2024 | 144.51 | 144.64 | 144.02 | 144.25 | 144.25 | 19,656 |
Oct 28, 2024 | 144.63 | 145.20 | 144.53 | 144.53 | 144.53 | 5,954 |
Oct 25, 2024 | 145.96 | 145.96 | 145.41 | 145.57 | 145.57 | 3,884 |
Oct 24, 2024 | 145.45 | 145.63 | 145.29 | 145.54 | 145.54 | 3,433 |
Oct 23, 2024 | 145.47 | 145.47 | 145.00 | 145.15 | 145.15 | 5,545 |
Oct 22, 2024 | 145.57 | 145.73 | 145.13 | 145.47 | 145.47 | 3,519 |
Oct 21, 2024 | 146.90 | 146.90 | 145.85 | 145.88 | 145.88 | 54,837 |
Oct 18, 2024 | 146.60 | 146.80 | 146.30 | 146.80 | 146.80 | 3,090 |
Oct 17, 2024 | 147.13 | 147.13 | 146.48 | 146.48 | 146.48 | 13,053 |
Oct 16, 2024 | 147.27 | 147.42 | 147.27 | 147.40 | 147.40 | 2,422 |
Oct 15, 2024 | 146.68 | 147.15 | 146.54 | 146.98 | 146.98 | 36,917 |
Oct 14, 2024 | 145.88 | 146.31 | 145.88 | 146.10 | 146.10 | 5,991 |
Oct 11, 2024 | 146.62 | 146.68 | 146.17 | 146.59 | 146.59 | 37,749 |
Oct 10, 2024 | 146.43 | 146.68 | 146.35 | 146.44 | 146.44 | 5,477 |
Oct 9, 2024 | 147.71 | 147.71 | 146.76 | 146.86 | 146.86 | 3,522 |
Oct 8, 2024 | 147.48 | 147.48 | 146.85 | 146.90 | 146.90 | 7,831 |
Oct 7, 2024 | 147.60 | 147.60 | 146.92 | 146.92 | 146.92 | 12,798 |
Oct 4, 2024 | 149.31 | 149.31 | 147.69 | 147.75 | 147.75 | 13,143 |
Oct 3, 2024 | 149.80 | 149.80 | 149.04 | 149.32 | 149.32 | 32,178 |
Oct 2, 2024 | 149.87 | 149.93 | 149.36 | 149.59 | 149.59 | 44,563 |
Oct 1, 2024 | 149.69 | 150.56 | 149.69 | 150.34 | 150.34 | 5,830 |
Sep 30, 2024 | 150.10 | 150.10 | 149.51 | 149.85 | 149.85 | 4,415 |
Sep 27, 2024 | 149.88 | 149.88 | 149.54 | 149.71 | 149.71 | 6,783 |
Sep 26, 2024 | 149.44 | 149.88 | 149.29 | 149.29 | 149.29 | 14,129 |
Sep 25, 2024 | 149.96 | 149.99 | 149.65 | 149.67 | 149.67 | 8,743 |
Sep 24, 2024 | 149.74 | 149.99 | 149.40 | 149.99 | 149.99 | 3,537 |
Sep 23, 2024 | 150.07 | 150.07 | 149.26 | 149.71 | 149.71 | 17,408 |
Sep 20, 2024 | 149.98 | 150.33 | 149.76 | 149.79 | 149.79 | 5,101 |
Sep 19, 2024 | 150.50 | 150.50 | 149.85 | 149.85 | 149.85 | 3,009 |
Sep 18, 2024 | 151.09 | 151.09 | 150.38 | 150.40 | 150.40 | 880 |
Sep 17, 2024 | 151.07 | 151.34 | 150.85 | 150.85 | 150.85 | 10,304 |
Sep 16, 2024 | 150.88 | 151.00 | 150.62 | 150.84 | 150.84 | 8,303 |
Sep 13, 2024 | 150.88 | 151.01 | 150.62 | 150.75 | 150.75 | 3,004 |
Sep 12, 2024 | 150.80 | 150.82 | 150.44 | 150.44 | 150.44 | 34,614 |
Sep 11, 2024 | 151.21 | 151.27 | 150.48 | 151.07 | 151.07 | 17,215 |
Sep 10, 2024 | 150.08 | 150.60 | 149.97 | 150.60 | 150.60 | 1,580 |
Sep 9, 2024 | 149.79 | 150.16 | 149.55 | 150.16 | 150.16 | 3,151 |
Sep 6, 2024 | 149.95 | 150.54 | 149.62 | 150.51 | 150.51 | 8,438 |
Sep 5, 2024 | 149.22 | 149.83 | 149.22 | 149.51 | 149.51 | 1,739 |
Sep 4, 2024 | 148.77 | 149.18 | 148.60 | 149.07 | 149.07 | 3,094 |
Sep 3, 2024 | 147.95 | 148.57 | 147.58 | 148.40 | 148.40 | 3,882 |
Sep 2, 2024 | 147.70 | 147.70 | 147.37 | 147.66 | 147.66 | 3,833 |
Aug 30, 2024 | 148.36 | 148.36 | 148.02 | 148.15 | 148.15 | 14,115 |
Aug 29, 2024 | 148.63 | 148.63 | 147.88 | 148.05 | 148.05 | 2,424 |
Aug 28, 2024 | 148.48 | 148.68 | 148.45 | 148.49 | 148.49 | 1,764 |
Aug 27, 2024 | 148.48 | 148.54 | 148.01 | 148.32 | 148.32 | 14,875 |
Aug 26, 2024 | 149.10 | 149.10 | 148.54 | 148.70 | 148.70 | 3,397 |
Aug 23, 2024 | 148.10 | 148.70 | 147.63 | 148.66 | 148.66 | 28,123 |
Aug 22, 2024 | 148.88 | 148.88 | 148.02 | 148.04 | 148.04 | 7,023 |
Aug 21, 2024 | 148.30 | 148.63 | 148.29 | 148.62 | 148.62 | 6,007 |
Aug 20, 2024 | 147.41 | 148.24 | 147.41 | 148.24 | 148.24 | 5,258 |
Aug 19, 2024 | 147.95 | 147.95 | 147.38 | 147.56 | 147.56 | 1,810 |
Aug 16, 2024 | 147.40 | 147.79 | 147.20 | 147.20 | 147.20 | 21,104 |
Aug 15, 2024 | 148.52 | 148.52 | 146.97 | 147.04 | 147.04 | 4,751 |
Aug 14, 2024 | 148.05 | 148.39 | 147.80 | 148.39 | 148.39 | 4,177 |
Aug 13, 2024 | 147.21 | 147.88 | 147.19 | 147.74 | 147.74 | 19,462 |
Aug 12, 2024 | 147.27 | 147.27 | 146.68 | 147.05 | 147.05 | 7,242 |
Aug 9, 2024 | 146.66 | 147.10 | 146.66 | 147.02 | 147.02 | 4,423 |
Aug 8, 2024 | 147.24 | 147.24 | 146.42 | 146.46 | 146.46 | 4,206 |
Aug 7, 2024 | 147.18 | 147.18 | 146.78 | 146.93 | 146.93 | 4,800 |
Aug 6, 2024 | 147.66 | 148.06 | 147.48 | 147.74 | 147.74 | 14,198 |
Aug 5, 2024 | 149.21 | 149.35 | 148.77 | 148.90 | 148.90 | 23,187 |
Aug 2, 2024 | 146.01 | 148.35 | 146.01 | 148.35 | 148.35 | 4,079 |
Jul 31, 2024 | 144.88 | 145.09 | 144.77 | 144.99 | 144.99 | 1,769 |
Jul 30, 2024 | 144.43 | 144.43 | 144.05 | 144.20 | 144.20 | 2,937 |
Jul 29, 2024 | 144.18 | 144.38 | 144.17 | 144.17 | 144.17 | 8,336 |
Jul 26, 2024 | 143.58 | 144.00 | 143.29 | 143.96 | 143.96 | 17,866 |
Jul 25, 2024 | 143.60 | 143.76 | 143.30 | 143.66 | 143.66 | 3,697 |
Jul 24, 2024 | 143.38 | 143.77 | 143.38 | 143.68 | 143.68 | 7,422 |
Jul 23, 2024 | 143.43 | 143.51 | 142.95 | 143.38 | 143.38 | 13,276 |
Jul 22, 2024 | 143.42 | 143.52 | 143.22 | 143.22 | 143.22 | 6,736 |
Jul 19, 2024 | 143.80 | 143.80 | 143.38 | 143.38 | 143.38 | 2,254 |
Jul 18, 2024 | 143.85 | 144.16 | 143.85 | 144.16 | 144.16 | 136 |
Jul 17, 2024 | 144.13 | 144.19 | 143.82 | 143.82 | 143.82 | 5,077 |
Jul 16, 2024 | 143.63 | 143.98 | 143.55 | 143.74 | 143.74 | 3,438 |
Jul 15, 2024 | 143.51 | 143.60 | 143.11 | 143.45 | 143.45 | 99,877 |
Jul 12, 2024 | 143.38 | 143.76 | 143.23 | 143.76 | 143.76 | 1,899 |
Jul 11, 2024 | 142.38 | 144.07 | 142.38 | 143.88 | 143.88 | 5,341 |
Jul 10, 2024 | 142.55 | 142.74 | 142.45 | 142.45 | 142.45 | 2,716 |
Jul 9, 2024 | 142.79 | 142.79 | 142.35 | 142.35 | 142.35 | 2,786 |
Jul 8, 2024 | 142.72 | 142.72 | 142.34 | 142.51 | 142.51 | 6,266 |
Jul 5, 2024 | 141.82 | 142.69 | 141.82 | 142.69 | 142.69 | 2,471 |
Jul 4, 2024 | 141.89 | 141.89 | 141.57 | 141.57 | 141.57 | 4,468 |
Jul 3, 2024 | 140.92 | 141.99 | 140.83 | 141.82 | 141.82 | 2,178 |
Jul 2, 2024 | 141.01 | 141.01 | 140.73 | 140.79 | 140.79 | 15,168 |
Jul 1, 2024 | 141.48 | 141.48 | 140.28 | 140.43 | 140.43 | 3,620 |
Jun 28, 2024 | 142.07 | 142.45 | 141.80 | 141.80 | 141.80 | 2,086 |
Jun 27, 2024 | 141.76 | 142.35 | 141.74 | 142.35 | 142.35 | 4,143 |
Jun 26, 2024 | 142.55 | 142.55 | 141.70 | 141.96 | 141.96 | 18,283 |
Jun 25, 2024 | 142.40 | 142.93 | 142.40 | 142.54 | 142.54 | 4,371 |
Jun 24, 2024 | 142.72 | 142.72 | 142.26 | 142.46 | 142.46 | 11,296 |
Jun 21, 2024 | 142.59 | 142.86 | 142.23 | 142.23 | 142.23 | 2,947 |
Jun 20, 2024 | 142.76 | 142.76 | 142.38 | 142.38 | 142.38 | 6,432 |
Jun 19, 2024 | 142.62 | 142.82 | 142.54 | 142.68 | 142.68 | 1,191 |
Jun 18, 2024 | 142.44 | 142.49 | 142.00 | 142.46 | 142.46 | 7,194 |
Jun 17, 2024 | 142.82 | 142.82 | 142.21 | 142.21 | 142.21 | 735 |
Jun 14, 2024 | 142.26 | 143.00 | 142.26 | 142.88 | 142.88 | 3,641 |
Jun 13, 2024 | 141.96 | 142.45 | 141.71 | 142.15 | 142.15 | 1,895 |
Jun 12, 2024 | 140.81 | 142.36 | 140.71 | 142.20 | 142.20 | 4,345 |
Jun 11, 2024 | 140.34 | 140.38 | 140.21 | 140.26 | 140.26 | 2,637 |
Jun 10, 2024 | 139.91 | 140.20 | 139.91 | 140.07 | 140.07 | 4,201 |
Jun 7, 2024 | 141.89 | 141.89 | 140.40 | 140.63 | 140.63 | 6,102 |
Jun 6, 2024 | 141.85 | 141.89 | 141.62 | 141.89 | 141.89 | 3,547 |
Jun 5, 2024 | 141.07 | 141.69 | 141.07 | 141.32 | 141.32 | 4,866 |
Jun 4, 2024 | 140.30 | 141.18 | 140.30 | 141.18 | 141.18 | 22,866 |
Jun 3, 2024 | 139.49 | 140.60 | 139.49 | 140.60 | 140.60 | 2,628 |
May 31, 2024 | 138.96 | 139.67 | 138.86 | 139.63 | 139.63 | 769 |
May 30, 2024 | 138.55 | 139.13 | 138.55 | 139.13 | 139.13 | 7,151 |
May 29, 2024 | 138.65 | 138.92 | 138.34 | 138.40 | 138.40 | 1,841 |
May 28, 2024 | 139.85 | 140.01 | 139.85 | 140.01 | 140.01 | 4,301 |
May 27, 2024 | 139.76 | 140.05 | 139.75 | 139.90 | 139.90 | 1,875 |
May 24, 2024 | 139.80 | 139.86 | 139.48 | 139.72 | 139.72 | 12,609 |
May 23, 2024 | 139.46 | 140.26 | 139.46 | 139.51 | 139.51 | 2,644 |
May 22, 2024 | 140.25 | 140.32 | 139.90 | 140.10 | 140.10 | 7,484 |
May 21, 2024 | 140.23 | 140.23 | 139.99 | 139.99 | 139.99 | 8,565 |
May 17, 2024 | 140.54 | 140.63 | 140.37 | 140.51 | 140.51 | 11,149 |
May 16, 2024 | 141.55 | 141.55 | 140.73 | 140.73 | 140.73 | 6,409 |
May 15, 2024 | 139.74 | 140.59 | 139.74 | 140.59 | 140.59 | 4,746 |
May 14, 2024 | 139.68 | 139.78 | 139.33 | 139.64 | 139.64 | 6,251 |
May 13, 2024 | 139.34 | 139.62 | 139.34 | 139.47 | 139.47 | 2,635 |
May 10, 2024 | 139.80 | 139.84 | 139.30 | 139.30 | 139.30 | 4,420 |
May 8, 2024 | 139.38 | 139.65 | 139.29 | 139.29 | 139.29 | 4,555 |
May 7, 2024 | 139.53 | 139.99 | 139.53 | 139.99 | 139.99 | 19,386 |
May 6, 2024 | 139.73 | 139.73 | 139.04 | 139.04 | 139.04 | 2,259 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.49
+6.16%
GDXJ VanEck Junior Gold Miners ETF
64.64
+5.85%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.47
+5.13%
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
EWW iShares MSCI Mexico ETF
58.39
+3.02%
IAU iShares Gold Trust
64.57
+2.83%
GLD SPDR Gold Shares
315.48
+2.80%
COPX Global X Copper Miners ETF
39.41
+2.20%
USCI United States Commodity Index Fund, LP
69.19
+1.75%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.75%
UTES Virtus Reaves Utilities ETF
69.63
+1.72%
EPU iShares MSCI Peru ETF
45.45
+1.68%
NANR SPDR S&P North American Natural Resources ETF
53.02
+1.27%
IDX VanEck Indonesia Index ETF
14.04
+1.23%
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
RAAX VanEck Real Assets ETF
30.31
+1.18%
XME SPDR S&P Metals and Mining ETF
58.12
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
174.20
+1.14%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
GII SPDR S&P Global Infrastructure ETF
65.50
+0.91%
IGF iShares Global Infrastructure ETF
57.59
+0.84%
XHS SPDR S&P Health Care Services ETF
97.61
+0.84%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
FLLA Franklin FTSE Latin America ETF
20.64
+0.80%
GXG Global X MSCI Colombia ETF
27.68
+0.65%
JHMD John Hancock Multifactor Developed International ETF
36.91
+0.65%
EFAS Global X MSCI SuperDividend EAFE ETF
16.94
+0.62%
TBLU Tortoise Global Water ESG Fund
49.85
+0.61%
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
FILL iShares MSCI Global Energy Producers ETF
22.26
+0.56%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
IBD Inspire Corporate Bond ETF
23.68
+0.55%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
EZA iShares MSCI South Africa ETF
50.71
+0.54%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.08
+0.46%
VAMO Cambria Value and Momentum ETF
29.47
+0.44%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
WLDR Affinity World Leaders Equity ETF
30.02
+0.43%
CNYA iShares MSCI China A ETF
27.82
+0.43%
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
FMHI First Trust Municipal High Income ETF
46.94
+0.40%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
DWAT Arrow DWA Tactical: Macro ETF
11.77
+0.34%
LGOV First Trust Long Duration Opportunities ETF
21.28
+0.33%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
QINT American Century Quality Diversified International ETF
55.21
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.27%
FMB First Trust Managed Municipal ETF
49.83
+0.26%
EWC iShares MSCI Canada ETF
42.77
+0.26%
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.96
+0.25%
IXC iShares Global Energy ETF
37.22
+0.24%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.35
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.60
+0.24%
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
TAXF American Century Diversified Municipal Bond ETF
48.83
+0.24%
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
SCHP Schwab U.S. TIPS ETF
26.53
+0.23%
KIE SPDR S&P Insurance ETF
58.19
+0.22%
PFFR InfraCap REIT Preferred ETF
18.04
+0.22%
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
FBND Fidelity Total Bond ETF
45.28
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
HYHG ProShares High Yield—Interest Rate Hedged
63.50
+0.21%
FNDF Schwab Fundamental International Equity ETF
37.78
+0.21%
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.21%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
VPC Virtus Private Credit ETF
20.07
+0.20%
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
TUR iShares MSCI Turkey ETF
30.76
+0.20%
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
IAK iShares U.S. Insurance ETF
134.16
+0.19%
BAB Invesco Taxable Municipal Bond ETF
26.32
+0.19%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.93
+0.19%
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
AADR AdvisorShares Dorsey Wright ADR ETF
76.20
+0.18%
JMUB JPMorgan Municipal ETF
49.47
+0.18%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.18%
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.17%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
EFV iShares MSCI EAFE Value ETF
61.83
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
AOK iShares Core 30/70 Conservative Allocation ETF
37.65
+0.16%
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.16%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.39
+0.16%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.16%
AGZ iShares Agency Bond ETF
109.20
+0.16%