Swiss - Delayed Quote USD
iShares VII PLC - iShares MSCI USA UCITS ETF USD (Acc) (CSUS.SW)
578.00
-2.70
(-0.46%)
At close: 5:35:00 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 | 574.90 | 578.00 | 574.90 | 578.00 | 578.00 | 1,759 |
May 5, 2025 | 579.10 | 580.70 | 579.10 | 580.70 | 580.70 | 544 |
May 2, 2025 | 577.90 | 580.80 | 577.90 | 580.80 | 580.80 | 1,266 |
Apr 30, 2025 | 568.70 | 568.80 | 561.10 | 564.00 | 564.00 | 2,464 |
Apr 29, 2025 | 567.20 | 568.30 | 566.90 | 566.90 | 566.90 | 716 |
Apr 28, 2025 | 565.40 | 568.40 | 564.00 | 564.00 | 564.00 | 1,444 |
Apr 25, 2025 | 565.50 | 565.50 | 560.00 | 560.80 | 560.80 | 1,309 |
Apr 24, 2025 | 546.60 | 558.00 | 546.60 | 558.00 | 558.00 | 2,413 |
Apr 23, 2025 | 550.70 | 557.20 | 550.70 | 553.50 | 553.50 | 560 |
Apr 22, 2025 | 534.40 | 538.70 | 533.30 | 538.70 | 538.70 | 260 |
Apr 17, 2025 | 545.00 | 545.00 | 541.30 | 542.50 | 542.50 | 393 |
Apr 16, 2025 | 545.60 | 547.30 | 544.20 | 547.00 | 547.00 | 106 |
Apr 15, 2025 | 552.90 | 555.30 | 552.90 | 555.30 | 555.30 | 1,008 |
Apr 14, 2025 | 554.30 | 555.00 | 553.20 | 554.30 | 554.30 | 44 |
Apr 11, 2025 | 543.70 | 543.70 | 537.20 | 540.90 | 540.90 | 3,107 |
Apr 10, 2025 | 556.40 | 556.40 | 539.10 | 539.10 | 539.10 | 569 |
Apr 9, 2025 | 513.20 | 513.40 | 510.30 | 510.30 | 510.30 | 254 |
Apr 8, 2025 | 524.20 | 537.40 | 524.20 | 537.40 | 537.40 | 614 |
Apr 7, 2025 | 494.05 | 533.20 | 494.05 | 511.30 | 511.30 | 2,298 |
Apr 4, 2025 | 549.40 | 549.80 | 529.50 | 533.20 | 533.20 | 5,934 |
Apr 3, 2025 | 558.80 | 561.50 | 556.60 | 557.00 | 557.00 | 1,625 |
Apr 2, 2025 | 575.70 | 576.90 | 574.40 | 576.90 | 576.90 | 616 |
Apr 1, 2025 | 572.50 | 575.30 | 568.60 | 575.30 | 575.30 | 1,828 |
Mar 31, 2025 | 566.60 | 567.00 | 565.20 | 565.20 | 565.20 | 81 |
Mar 28, 2025 | 580.60 | 581.20 | 579.00 | 579.00 | 579.00 | 827 |
Mar 27, 2025 | 584.10 | 585.20 | 583.10 | 584.90 | 584.90 | 1,132 |
Mar 26, 2025 | 591.90 | 591.90 | 587.20 | 587.20 | 587.20 | 1,372 |
Mar 25, 2025 | 590.00 | 592.80 | 590.00 | 590.90 | 590.90 | 215 |
Mar 24, 2025 | 585.10 | 589.80 | 585.10 | 589.60 | 589.60 | 750 |
Mar 21, 2025 | 578.50 | 578.50 | 574.40 | 577.60 | 577.60 | 365 |
Mar 20, 2025 | 583.60 | 583.60 | 577.60 | 581.20 | 581.20 | 2,643 |
Mar 19, 2025 | 575.90 | 578.80 | 575.90 | 577.30 | 577.30 | 1,044 |
Mar 18, 2025 | 579.90 | 580.10 | 574.00 | 574.50 | 574.50 | 755 |
Mar 17, 2025 | 573.20 | 578.20 | 573.20 | 578.20 | 578.20 | 988 |
Mar 14, 2025 | 568.10 | 572.60 | 568.10 | 572.60 | 572.60 | 416 |
Mar 13, 2025 | 569.20 | 572.20 | 566.50 | 567.30 | 567.30 | 1,872 |
Mar 12, 2025 | 571.80 | 575.70 | 570.40 | 570.40 | 570.40 | 949 |
Mar 11, 2025 | 575.40 | 576.50 | 570.10 | 571.60 | 571.60 | 881 |
Mar 10, 2025 | 586.80 | 586.80 | 576.90 | 577.40 | 577.40 | 3,117 |
Mar 7, 2025 | 588.90 | 588.90 | 579.90 | 581.80 | 581.80 | 5,789 |
Mar 6, 2025 | 594.80 | 595.10 | 589.10 | 593.70 | 593.70 | 2,473 |
Mar 5, 2025 | 595.60 | 597.20 | 590.80 | 591.30 | 591.30 | 1,525 |
Mar 4, 2025 | 599.80 | 600.60 | 587.00 | 587.00 | 587.00 | 3,644 |
Mar 3, 2025 | 610.80 | 612.40 | 607.70 | 608.50 | 608.50 | 2,791 |
Feb 28, 2025 | 601.80 | 603.20 | 600.30 | 603.20 | 603.20 | 2,627 |
Feb 27, 2025 | 612.80 | 614.20 | 611.00 | 611.00 | 611.00 | 1,178 |
Feb 26, 2025 | 612.20 | 619.10 | 612.20 | 619.10 | 619.10 | 640 |
Feb 25, 2025 | 611.70 | 613.40 | 606.90 | 606.90 | 606.90 | 2,330 |
Feb 24, 2025 | 618.60 | 619.50 | 614.10 | 614.50 | 614.50 | 482 |
Feb 21, 2025 | 627.90 | 627.90 | 623.80 | 623.80 | 623.80 | 294 |
Feb 20, 2025 | 628.40 | 629.10 | 624.70 | 624.70 | 624.70 | 663 |
Feb 19, 2025 | 629.40 | 629.40 | 627.10 | 628.70 | 628.70 | 133 |
Feb 18, 2025 | 629.50 | 629.50 | 628.40 | 628.40 | 628.40 | 189 |
Feb 17, 2025 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | 2 |
Feb 14, 2025 | 628.40 | 628.40 | 626.50 | 627.60 | 627.60 | 147 |
Feb 13, 2025 | 621.30 | 625.10 | 621.30 | 625.10 | 625.10 | 223 |
Feb 12, 2025 | 618.40 | 619.70 | 618.30 | 618.30 | 618.30 | 3,036 |
Feb 11, 2025 | 620.50 | 622.60 | 620.50 | 622.60 | 622.60 | 603 |
Feb 10, 2025 | 620.30 | 621.40 | 620.30 | 621.40 | 621.40 | 775 |
Feb 7, 2025 | 623.90 | 624.60 | 621.20 | 621.20 | 621.20 | 1,287 |
Feb 6, 2025 | 622.60 | 623.30 | 622.20 | 622.20 | 622.20 | 386 |
Feb 5, 2025 | 616.60 | 618.80 | 615.50 | 618.80 | 618.80 | 1,954 |
Feb 4, 2025 | 615.00 | 619.90 | 615.00 | 619.90 | 619.90 | 1,040 |
Feb 3, 2025 | 609.20 | 616.50 | 609.00 | 616.50 | 616.50 | 3,358 |
Jan 31, 2025 | 625.90 | 626.10 | 625.30 | 626.10 | 626.10 | 327 |
Jan 30, 2025 | 622.40 | 623.70 | 621.00 | 623.70 | 623.70 | 2,137 |
Jan 29, 2025 | 622.50 | 622.50 | 620.40 | 620.70 | 620.70 | 618 |
Jan 28, 2025 | 617.60 | 618.60 | 614.70 | 618.60 | 618.60 | 955 |
Jan 27, 2025 | 615.10 | 616.80 | 609.70 | 614.80 | 614.80 | 684 |
Jan 24, 2025 | 626.50 | 626.70 | 626.50 | 626.70 | 626.70 | 67 |
Jan 23, 2025 | 625.50 | 625.50 | 625.50 | 625.50 | 625.50 | 75 |
Jan 22, 2025 | 623.90 | 625.10 | 623.90 | 625.10 | 625.10 | 213 |
Jan 21, 2025 | 617.30 | 617.30 | 617.30 | 617.30 | 617.30 | 126 |
Jan 20, 2025 | 615.50 | 617.20 | 614.50 | 617.20 | 617.20 | 652 |
Jan 17, 2025 | 610.00 | 615.10 | 610.00 | 615.10 | 615.10 | 1,776 |
Jan 16, 2025 | 612.70 | 612.70 | 610.80 | 610.80 | 610.80 | 6 |
Jan 15, 2025 | 598.90 | 608.10 | 598.70 | 608.10 | 608.10 | 1,045 |
Jan 14, 2025 | 600.10 | 600.40 | 597.50 | 597.50 | 597.50 | 788 |
Jan 13, 2025 | 594.50 | 594.50 | 593.00 | 593.30 | 593.30 | 60 |
Jan 10, 2025 | 600.00 | 600.30 | 595.40 | 596.10 | 596.10 | 554 |
Jan 9, 2025 | 603.60 | 609.20 | 603.60 | 609.20 | 609.20 | 82 |
Jan 8, 2025 | 605.70 | 605.70 | 603.20 | 603.30 | 603.30 | 450 |
Jan 7, 2025 | 612.50 | 613.00 | 608.60 | 608.60 | 608.60 | 196 |
Jan 6, 2025 | 609.60 | 616.20 | 609.60 | 616.20 | 616.20 | 3,028 |
Jan 3, 2025 | 602.50 | 606.70 | 602.20 | 606.70 | 606.70 | 399 |
Dec 30, 2024 | 609.80 | 609.80 | 601.40 | 603.90 | 603.90 | 1,139 |
Dec 27, 2024 | 615.70 | 616.80 | 610.60 | 610.60 | 610.60 | 537 |
Dec 23, 2024 | 609.60 | 609.80 | 606.40 | 607.20 | 607.20 | 345 |
Dec 20, 2024 | 599.20 | 610.20 | 595.70 | 610.20 | 610.20 | 711 |
Dec 19, 2024 | 602.50 | 605.30 | 602.50 | 604.60 | 604.60 | 196 |
Dec 18, 2024 | 620.60 | 621.10 | 619.90 | 619.90 | 619.90 | 776 |
Dec 17, 2024 | 620.80 | 620.80 | 619.70 | 619.70 | 619.70 | 1,184 |
Dec 16, 2024 | 620.30 | 622.40 | 620.30 | 622.40 | 622.40 | 1,138 |
Dec 13, 2024 | 621.50 | 622.40 | 619.00 | 620.00 | 620.00 | 2,264 |
Dec 12, 2024 | 622.80 | 622.80 | 622.20 | 622.20 | 622.20 | 179 |
Dec 11, 2024 | 621.20 | 622.40 | 621.20 | 622.30 | 622.30 | 353 |
Dec 10, 2024 | 620.40 | 620.80 | 620.40 | 620.70 | 620.70 | 46 |
Dec 9, 2024 | 623.90 | 623.90 | 622.40 | 622.60 | 622.60 | 801 |
Dec 6, 2024 | 622.70 | 624.70 | 622.70 | 624.70 | 624.70 | 368 |
Dec 5, 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 75 |
Dec 4, 2024 | 620.80 | 622.00 | 620.70 | 621.70 | 621.70 | 1,456 |
Dec 3, 2024 | 619.30 | 619.30 | 618.50 | 618.80 | 618.80 | 398 |
Dec 2, 2024 | 616.80 | 618.00 | 616.50 | 617.90 | 617.90 | 712 |
Nov 29, 2024 | 615.90 | 617.60 | 615.90 | 617.60 | 617.60 | 388 |
Nov 28, 2024 | 615.00 | 616.10 | 615.00 | 615.50 | 615.50 | 146 |
Nov 27, 2024 | 616.10 | 616.10 | 614.00 | 614.40 | 614.40 | 4,357 |
Nov 26, 2024 | 612.60 | 615.30 | 612.60 | 615.30 | 615.30 | 1,688 |
Nov 25, 2024 | 614.10 | 616.30 | 613.90 | 614.10 | 614.10 | 3,845 |
Nov 22, 2024 | 609.70 | 610.30 | 608.20 | 609.80 | 609.80 | 2,461 |
Nov 21, 2024 | 604.50 | 608.70 | 603.50 | 603.50 | 603.50 | 1,970 |
Nov 20, 2024 | 606.70 | 606.70 | 600.20 | 600.20 | 600.20 | 1,743 |
Nov 19, 2024 | 603.60 | 603.60 | 596.80 | 603.40 | 603.40 | 9,968 |
Nov 18, 2024 | 601.00 | 603.50 | 599.50 | 603.50 | 603.50 | 610 |
Nov 15, 2024 | 604.20 | 605.90 | 600.30 | 601.00 | 601.00 | 2,999 |
Nov 14, 2024 | 612.10 | 612.80 | 611.80 | 612.20 | 612.20 | 3,915 |
Nov 13, 2024 | 610.10 | 613.20 | 610.10 | 613.20 | 613.20 | 536 |
Nov 12, 2024 | 613.10 | 613.40 | 612.80 | 612.80 | 612.80 | 329 |
Nov 11, 2024 | 614.80 | 614.80 | 613.10 | 614.00 | 614.00 | 999 |
Nov 8, 2024 | 609.90 | 611.10 | 609.40 | 611.00 | 611.00 | 494 |
Nov 7, 2024 | 605.50 | 608.60 | 605.50 | 608.10 | 608.10 | 3,821 |
Nov 6, 2024 | 601.10 | 603.80 | 599.30 | 602.40 | 602.40 | 2,445 |
Nov 5, 2024 | 583.30 | 583.30 | 583.10 | 583.10 | 583.10 | 526 |
Nov 4, 2024 | 585.20 | 585.20 | 583.40 | 583.40 | 583.40 | 401 |
Nov 1, 2024 | 583.00 | 588.20 | 582.70 | 588.20 | 588.20 | 1,231 |
Oct 31, 2024 | 588.40 | 588.40 | 588.40 | 588.40 | 588.40 | 41 |
Oct 30, 2024 | 595.70 | 595.70 | 594.20 | 594.20 | 594.20 | 512 |
Oct 29, 2024 | 593.70 | 594.30 | 592.80 | 594.20 | 594.20 | 269 |
Oct 28, 2024 | 594.80 | 595.10 | 593.40 | 594.00 | 594.00 | 841 |
Oct 25, 2024 | 592.30 | 595.40 | 592.30 | 595.40 | 595.40 | 576 |
Oct 24, 2024 | 592.00 | 593.20 | 591.30 | 591.40 | 591.40 | 1,387 |
Oct 23, 2024 | 594.80 | 594.80 | 591.20 | 591.30 | 591.30 | 349 |
Oct 22, 2024 | 594.70 | 594.70 | 593.20 | 594.70 | 594.70 | 120 |
Oct 21, 2024 | 596.80 | 596.80 | 594.40 | 594.40 | 594.40 | 305 |
Oct 18, 2024 | 595.70 | 596.20 | 595.10 | 596.20 | 596.20 | 128 |
Oct 17, 2024 | 595.40 | 597.70 | 595.40 | 596.60 | 596.60 | 187 |
Oct 16, 2024 | 592.70 | 592.70 | 592.70 | 592.70 | 592.70 | 42 |
Oct 15, 2024 | 595.30 | 595.30 | 595.30 | 595.30 | 595.30 | 9 |
Oct 14, 2024 | 592.50 | 592.60 | 592.50 | 592.60 | 592.60 | 184 |
Oct 11, 2024 | 588.20 | 592.10 | 588.20 | 592.10 | 592.10 | 19 |
Oct 10, 2024 | 588.50 | 588.50 | 588.30 | 588.30 | 588.30 | 112 |
Oct 9, 2024 | 587.80 | 587.80 | 587.80 | 587.80 | 587.80 | - |
Oct 8, 2024 | 579.30 | 584.30 | 579.30 | 584.30 | 584.30 | 200 |
Oct 7, 2024 | 583.80 | 583.80 | 581.60 | 583.70 | 583.70 | 489 |
Oct 4, 2024 | 579.20 | 583.90 | 579.20 | 580.50 | 580.50 | 710 |
Oct 3, 2024 | 578.50 | 580.70 | 578.50 | 580.00 | 580.00 | 2,148 |
Oct 2, 2024 | 578.00 | 580.40 | 577.90 | 580.40 | 580.40 | 393 |
Oct 1, 2024 | 585.40 | 585.40 | 577.70 | 580.00 | 580.00 | 560 |
Sep 30, 2024 | 582.70 | 583.00 | 581.60 | 583.00 | 583.00 | 444 |
Sep 27, 2024 | 583.90 | 585.10 | 583.90 | 585.00 | 585.00 | 597 |
Sep 26, 2024 | 586.20 | 586.20 | 583.80 | 583.80 | 583.80 | 184 |
Sep 25, 2024 | 582.50 | 582.70 | 582.50 | 582.70 | 582.70 | 63 |
Sep 24, 2024 | 581.50 | 581.50 | 580.40 | 581.50 | 581.50 | 688 |
Sep 23, 2024 | 580.40 | 581.70 | 579.90 | 581.70 | 581.70 | 1,746 |
Sep 20, 2024 | 580.00 | 580.00 | 578.10 | 578.90 | 578.90 | 529 |
Sep 19, 2024 | 579.70 | 579.70 | 579.70 | 579.70 | 579.70 | 175 |
Sep 18, 2024 | 573.40 | 573.40 | 572.20 | 572.20 | 572.20 | 425 |
Sep 17, 2024 | 573.70 | 575.30 | 573.70 | 575.30 | 575.30 | 1,002 |
Sep 16, 2024 | 570.70 | 570.70 | 569.80 | 569.80 | 569.80 | 151 |
Sep 13, 2024 | 569.40 | 570.30 | 569.40 | 570.30 | 570.30 | 513 |
Sep 12, 2024 | 565.70 | 565.70 | 564.40 | 565.30 | 565.30 | 45 |
Sep 11, 2024 | 556.30 | 556.30 | 556.30 | 556.30 | 556.30 | 1 |
Sep 10, 2024 | 554.50 | 557.20 | 554.50 | 555.30 | 555.30 | 569 |
Sep 9, 2024 | 551.80 | 553.00 | 551.70 | 553.00 | 553.00 | 1,296 |
Sep 6, 2024 | 556.90 | 557.90 | 550.90 | 550.90 | 550.90 | 1,499 |
Sep 5, 2024 | 559.80 | 561.40 | 556.90 | 556.90 | 556.90 | 1,357 |
Sep 4, 2024 | 558.10 | 561.10 | 558.10 | 561.10 | 561.10 | 2,241 |
Sep 3, 2024 | 568.90 | 568.90 | 564.90 | 566.00 | 566.00 | 1,818 |
Sep 2, 2024 | 572.50 | 572.50 | 572.50 | 572.50 | 572.50 | 175 |
Aug 30, 2024 | 570.80 | 571.50 | 570.80 | 571.00 | 571.00 | 157 |
Aug 29, 2024 | 569.00 | 572.30 | 569.00 | 570.20 | 570.20 | 3,073 |
Aug 28, 2024 | 571.40 | 571.40 | 571.30 | 571.30 | 571.30 | 8 |
Aug 27, 2024 | 570.50 | 571.50 | 568.50 | 570.80 | 570.80 | 111 |
Aug 26, 2024 | 572.90 | 572.90 | 572.90 | 572.90 | 572.90 | 11 |
Aug 23, 2024 | 567.80 | 567.80 | 567.80 | 567.80 | 567.80 | 409 |
Aug 22, 2024 | 572.40 | 572.40 | 572.40 | 572.40 | 572.40 | 118 |
Aug 21, 2024 | 568.30 | 569.80 | 567.40 | 567.40 | 567.40 | 388 |
Aug 20, 2024 | 569.60 | 570.10 | 567.50 | 567.60 | 567.60 | 1,618 |
Aug 19, 2024 | 563.50 | 566.20 | 563.50 | 566.20 | 566.20 | 21 |
Aug 16, 2024 | 563.70 | 563.70 | 563.30 | 563.30 | 563.30 | 87 |
Aug 15, 2024 | 553.90 | 560.10 | 553.90 | 560.10 | 560.10 | 400 |
Aug 14, 2024 | 550.90 | 553.10 | 550.50 | 553.10 | 553.10 | 1,115 |
Aug 13, 2024 | 547.60 | 547.60 | 547.60 | 547.60 | 547.60 | - |
Aug 12, 2024 | 541.40 | 544.70 | 541.40 | 544.70 | 544.70 | 39 |
Aug 9, 2024 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 40 |
Aug 8, 2024 | 526.80 | 537.00 | 526.80 | 537.00 | 537.00 | 2,749 |
Aug 7, 2024 | 533.50 | 539.00 | 533.10 | 538.60 | 538.60 | 403 |
Aug 6, 2024 | 531.80 | 535.20 | 530.00 | 532.00 | 532.00 | 1,859 |
Aug 5, 2024 | 518.00 | 524.70 | 518.00 | 524.70 | 524.70 | 79 |
Aug 2, 2024 | 547.10 | 547.10 | 545.80 | 545.80 | 545.80 | 49 |
Jul 31, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | 91 |
Jul 30, 2024 | 554.70 | 556.00 | 554.00 | 554.00 | 554.00 | 195 |
Jul 29, 2024 | 556.60 | 556.60 | 556.60 | 556.60 | 556.60 | 40 |
Jul 26, 2024 | 550.50 | 552.20 | 550.40 | 552.10 | 552.10 | 784 |
Jul 25, 2024 | 550.00 | 551.00 | 547.10 | 549.30 | 549.30 | 258 |
Jul 24, 2024 | 559.60 | 559.60 | 555.00 | 555.90 | 555.90 | 1,083 |
Jul 23, 2024 | 563.20 | 564.30 | 562.10 | 563.90 | 563.90 | 477 |
Jul 22, 2024 | 560.00 | 561.60 | 560.00 | 561.60 | 561.60 | 82 |
Jul 19, 2024 | 560.40 | 560.40 | 560.40 | 560.40 | 560.40 | 1 |
Jul 18, 2024 | 569.20 | 569.20 | 564.50 | 564.50 | 564.50 | 301 |
Jul 17, 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | 3 |
Jul 16, 2024 | 570.90 | 571.10 | 570.90 | 571.10 | 571.10 | 157 |
Jul 15, 2024 | 571.00 | 574.10 | 571.00 | 574.10 | 574.10 | 781 |
Jul 12, 2024 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | - |
Jul 11, 2024 | 567.90 | 567.90 | 567.90 | 567.90 | 567.90 | 182 |
Jul 10, 2024 | 565.40 | 565.90 | 565.40 | 565.90 | 565.90 | 194 |
Jul 9, 2024 | 565.70 | 565.70 | 565.00 | 565.00 | 565.00 | 77 |
Jul 8, 2024 | 563.60 | 565.70 | 563.60 | 564.70 | 564.70 | 1,545 |
Jul 5, 2024 | 561.10 | 561.10 | 560.80 | 560.80 | 560.80 | 534 |
Jul 4, 2024 | 560.90 | 561.10 | 560.90 | 561.10 | 561.10 | 202 |
Jul 3, 2024 | 558.60 | 559.70 | 557.60 | 559.70 | 559.70 | 2,447 |
Jul 2, 2024 | 553.10 | 555.10 | 552.30 | 555.00 | 555.00 | 533 |
Jul 1, 2024 | 555.40 | 555.40 | 554.00 | 554.00 | 554.00 | 4 |
Jun 28, 2024 | 557.20 | 558.40 | 556.60 | 556.80 | 556.80 | 2,558 |
Jun 27, 2024 | 554.00 | 555.90 | 553.50 | 554.10 | 554.10 | 1,078 |
Jun 26, 2024 | 555.10 | 555.10 | 552.30 | 553.30 | 553.30 | 4,058 |
Jun 25, 2024 | 553.60 | 553.60 | 553.60 | 553.60 | 553.60 | - |
Jun 24, 2024 | 555.50 | 555.50 | 554.30 | 555.10 | 555.10 | 1,639 |
Jun 21, 2024 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | 7 |
Jun 20, 2024 | 557.60 | 557.80 | 556.60 | 556.60 | 556.60 | 187 |
Jun 19, 2024 | 555.90 | 555.90 | 555.90 | 555.90 | 555.90 | 39 |
Jun 18, 2024 | 555.00 | 555.00 | 554.40 | 555.00 | 555.00 | 397 |
Jun 17, 2024 | 549.80 | 549.80 | 549.80 | 549.80 | 549.80 | 16 |
Jun 14, 2024 | 548.90 | 548.90 | 548.60 | 548.60 | 548.60 | 76 |
Jun 13, 2024 | 550.50 | 550.50 | 550.50 | 550.50 | 550.50 | 5 |
Jun 12, 2024 | 551.90 | 551.90 | 551.90 | 551.90 | 551.90 | 2 |
Jun 11, 2024 | 541.20 | 541.90 | 541.20 | 541.90 | 541.90 | 168 |
Jun 10, 2024 | 541.30 | 541.30 | 540.90 | 540.90 | 540.90 | 21 |
Jun 7, 2024 | 540.80 | 540.80 | 540.80 | 540.80 | 540.80 | 362 |
Jun 6, 2024 | 541.40 | 541.70 | 541.40 | 541.70 | 541.70 | 255 |
Jun 5, 2024 | 536.40 | 538.70 | 536.40 | 538.70 | 538.70 | 19 |
Jun 4, 2024 | 534.10 | 534.10 | 532.70 | 532.70 | 532.70 | 64 |
Jun 3, 2024 | 536.60 | 538.00 | 535.20 | 535.90 | 535.90 | 813 |
May 31, 2024 | 531.80 | 531.80 | 527.40 | 527.40 | 527.40 | 70 |
May 30, 2024 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | 218 |
May 29, 2024 | 534.20 | 534.20 | 534.20 | 534.20 | 534.20 | 14 |
May 28, 2024 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 190 |
May 27, 2024 | 537.40 | 537.40 | 537.40 | 537.40 | 537.40 | 1 |
May 24, 2024 | 535.80 | 536.10 | 535.80 | 536.10 | 536.10 | 62 |
May 23, 2024 | 542.30 | 542.30 | 541.80 | 541.80 | 541.80 | 153 |
May 22, 2024 | 539.30 | 539.60 | 539.10 | 539.60 | 539.60 | 126 |
May 21, 2024 | 538.80 | 540.20 | 538.40 | 538.40 | 538.40 | 1,417 |
May 17, 2024 | 537.20 | 537.80 | 537.00 | 537.50 | 537.50 | 1,190 |
May 16, 2024 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | 3 |
May 15, 2024 | 536.30 | 536.30 | 536.30 | 536.30 | 536.30 | - |
May 14, 2024 | 529.50 | 529.50 | 529.50 | 529.50 | 529.50 | - |
May 13, 2024 | 530.60 | 530.80 | 529.50 | 529.50 | 529.50 | 158 |
May 10, 2024 | 529.90 | 529.90 | 528.20 | 529.40 | 529.40 | 946 |
May 8, 2024 | 525.70 | 525.70 | 525.70 | 525.70 | 525.70 | 45 |
May 7, 2024 | 525.40 | 525.40 | 525.20 | 525.20 | 525.20 | 335 |
May 6, 2024 | 520.00 | 523.60 | 520.00 | 523.60 | 523.60 | 24 |
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%