Milan - Delayed Quote EUR
iShares € High Yield Corp Bond ESG UCITS ETF EUR (Acc) (EHYA.MI)
5.55
+0.02
+(0.40%)
At close: April 17 at 5:35:00 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.55 | 5.55 | 5.53 | 5.55 | 5.55 | 281,412 |
| Apr 16, 2025 | 5.49 | 5.53 | 5.49 | 5.53 | 5.53 | 135,578 |
| Apr 15, 2025 | 5.50 | 5.52 | 5.50 | 5.51 | 5.51 | 115,825 |
| Apr 14, 2025 | 5.44 | 5.51 | 5.44 | 5.49 | 5.49 | 60,380 |
| Apr 11, 2025 | 5.44 | 5.47 | 5.43 | 5.47 | 5.47 | 253,215 |
| Apr 10, 2025 | 5.52 | 5.55 | 5.46 | 5.47 | 5.47 | 958,136 |
| Apr 9, 2025 | 5.41 | 5.42 | 5.38 | 5.42 | 5.42 | 260,896 |
| Apr 8, 2025 | 5.40 | 5.46 | 5.40 | 5.44 | 5.44 | 180,775 |
| Apr 7, 2025 | 5.35 | 5.50 | 5.33 | 5.40 | 5.40 | 143,773 |
| Apr 4, 2025 | 5.49 | 5.53 | 5.42 | 5.46 | 5.46 | 150,222 |
| Apr 3, 2025 | 5.51 | 5.53 | 5.51 | 5.52 | 5.52 | 70,364 |
| Apr 2, 2025 | 5.56 | 5.56 | 5.53 | 5.54 | 5.54 | 294,270 |
| Apr 1, 2025 | 5.56 | 5.56 | 5.54 | 5.55 | 5.55 | 216,312 |
| Mar 31, 2025 | 5.57 | 5.57 | 5.52 | 5.54 | 5.54 | 159,274 |
| Mar 28, 2025 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 206,269 |
| Mar 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 182,700 |
| Mar 26, 2025 | 5.57 | 5.57 | 5.55 | 5.55 | 5.55 | 121,965 |
| Mar 25, 2025 | 5.55 | 5.58 | 5.55 | 5.57 | 5.57 | 680,367 |
| Mar 24, 2025 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | 208,759 |
| Mar 21, 2025 | 5.58 | 5.58 | 5.55 | 5.56 | 5.56 | 74,236 |
| Mar 20, 2025 | 5.58 | 5.58 | 5.56 | 5.57 | 5.57 | 123,253 |
| Mar 19, 2025 | 5.56 | 5.57 | 5.55 | 5.56 | 5.56 | 90,178 |
| Mar 18, 2025 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 506,493 |
| Mar 17, 2025 | 5.55 | 5.55 | 5.52 | 5.55 | 5.55 | 130,138 |
| Mar 14, 2025 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | 285,858 |
| Mar 13, 2025 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | 355,490 |
| Mar 12, 2025 | 5.53 | 5.55 | 5.51 | 5.55 | 5.55 | 225,849 |
| Mar 11, 2025 | 5.56 | 5.56 | 5.54 | 5.55 | 5.55 | 60,578 |
| Mar 10, 2025 | 5.55 | 5.57 | 5.55 | 5.56 | 5.56 | 188,132 |
| Mar 7, 2025 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | 42,106 |
| Mar 6, 2025 | 5.60 | 5.60 | 5.55 | 5.56 | 5.56 | 1,442,805 |
| Mar 5, 2025 | 5.61 | 5.61 | 5.58 | 5.58 | 5.58 | 328,505 |
| Mar 4, 2025 | 5.60 | 5.60 | 5.58 | 5.59 | 5.59 | 98,873 |
| Mar 3, 2025 | 5.61 | 5.61 | 5.59 | 5.60 | 5.60 | 247,885 |
| Feb 28, 2025 | 5.60 | 5.60 | 5.59 | 5.60 | 5.60 | 285,837 |
| Feb 27, 2025 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | 1,358,805 |
| Feb 26, 2025 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | 178,947 |
| Feb 25, 2025 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 108,665 |
| Feb 24, 2025 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | 96,922 |
| Feb 21, 2025 | 5.59 | 5.59 | 5.58 | 5.59 | 5.59 | 63,274 |
| Feb 20, 2025 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 103,078 |
| Feb 19, 2025 | 5.58 | 5.59 | 5.57 | 5.57 | 5.57 | 79,060 |
| Feb 18, 2025 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 107,848 |
| Feb 17, 2025 | 5.57 | 5.59 | 5.57 | 5.59 | 5.59 | 91,105 |
| Feb 14, 2025 | 5.58 | 5.59 | 5.57 | 5.57 | 5.57 | 52,571 |
| Feb 13, 2025 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 109,376 |
| Feb 12, 2025 | 5.56 | 5.57 | 5.56 | 5.56 | 5.56 | 264,444 |
| Feb 11, 2025 | 5.58 | 5.58 | 5.56 | 5.56 | 5.56 | 115,893 |
| Feb 10, 2025 | 5.58 | 5.58 | 5.57 | 5.58 | 5.58 | 57,442 |
| Feb 7, 2025 | 5.59 | 5.59 | 5.56 | 5.57 | 5.57 | 264,035 |
| Feb 6, 2025 | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | 144,708 |
| Feb 5, 2025 | 5.56 | 5.57 | 5.55 | 5.57 | 5.57 | 101,043 |
| Feb 4, 2025 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | 134,916 |
| Feb 3, 2025 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 145,278 |
| Jan 31, 2025 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | 71,012 |
| Jan 30, 2025 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | 78,956 |
| Jan 29, 2025 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 58,402 |
| Jan 28, 2025 | 5.54 | 5.54 | 5.51 | 5.52 | 5.52 | 84,653 |
| Jan 27, 2025 | 5.53 | 5.53 | 5.51 | 5.52 | 5.52 | 144,855 |
| Jan 24, 2025 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | 31,909 |
| Jan 23, 2025 | 5.52 | 5.52 | 5.51 | 5.52 | 5.52 | 79,392 |
| Jan 22, 2025 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | 356,644 |
| Jan 21, 2025 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | 64,426 |
| Jan 20, 2025 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 93,507 |
| Jan 17, 2025 | 5.53 | 5.53 | 5.50 | 5.51 | 5.51 | 43,867 |
| Jan 16, 2025 | 5.51 | 5.51 | 5.49 | 5.50 | 5.50 | 46,496 |
| Jan 15, 2025 | 5.49 | 5.50 | 5.47 | 5.50 | 5.50 | 71,910 |
| Jan 14, 2025 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | 34,559 |
| Jan 13, 2025 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 81,952 |
| Jan 10, 2025 | 5.51 | 5.51 | 5.48 | 5.47 | 5.47 | 66,893 |
| Jan 9, 2025 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | 29,991 |
| Jan 8, 2025 | 5.52 | 5.52 | 5.49 | 5.50 | 5.50 | 133,855 |
| Jan 7, 2025 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | 43,209 |
| Jan 6, 2025 | 5.52 | 5.52 | 5.51 | 5.52 | 5.52 | 20,504 |
| Jan 3, 2025 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | 39,955 |
| Jan 2, 2025 | 5.54 | 5.54 | 5.51 | 5.52 | 5.52 | 143,557 |
| Dec 30, 2024 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | 448,125 |
| Dec 27, 2024 | 5.54 | 5.54 | 5.51 | 5.52 | 5.52 | 81,845 |
| Dec 23, 2024 | 5.52 | 5.52 | 5.50 | 5.51 | 5.51 | 61,785 |
| Dec 20, 2024 | 5.52 | 5.53 | 5.49 | 5.51 | 5.51 | 102,393 |
| Dec 19, 2024 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | 49,392 |
| Dec 18, 2024 | 5.51 | 5.52 | 5.51 | 5.51 | 5.51 | 70,547 |
| Dec 17, 2024 | 5.52 | 5.53 | 5.50 | 5.51 | 5.51 | 136,727 |
| Dec 16, 2024 | 5.54 | 5.54 | 5.51 | 5.52 | 5.52 | 386,900 |
| Dec 13, 2024 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | 57,771 |
| Dec 12, 2024 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | 48,793 |
| Dec 11, 2024 | 5.53 | 5.53 | 5.52 | 5.53 | 5.53 | 55,700 |
| Dec 10, 2024 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | 66,329 |
| Dec 9, 2024 | 5.53 | 5.54 | 5.52 | 5.53 | 5.53 | 44,578 |
| Dec 6, 2024 | 5.53 | 5.53 | 5.51 | 5.53 | 5.53 | 113,080 |
| Dec 5, 2024 | 5.49 | 5.52 | 5.49 | 5.51 | 5.51 | 66,533 |
| Dec 4, 2024 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 77,492 |
| Dec 3, 2024 | 5.51 | 5.51 | 5.49 | 5.50 | 5.50 | 194,999 |
| Dec 2, 2024 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | 68,348 |
| Nov 29, 2024 | 5.48 | 5.50 | 5.48 | 5.49 | 5.49 | 286,739 |
| Nov 28, 2024 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 100,202 |
| Nov 27, 2024 | 5.49 | 5.49 | 5.46 | 5.46 | 5.46 | 156,760 |
| Nov 26, 2024 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 128,161 |
| Nov 25, 2024 | 5.49 | 5.49 | 5.47 | 5.48 | 5.48 | 72,690 |
| Nov 22, 2024 | 5.49 | 5.49 | 5.46 | 5.47 | 5.47 | 96,821 |
| Nov 21, 2024 | 5.49 | 5.49 | 5.46 | 5.47 | 5.47 | 103,305 |
| Nov 20, 2024 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 90,359 |
| Nov 19, 2024 | 5.49 | 5.49 | 5.46 | 5.47 | 5.47 | 73,551 |
| Nov 18, 2024 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 44,757 |
| Nov 15, 2024 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | 140,999 |
| Nov 14, 2024 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | 88,131 |
| Nov 13, 2024 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | 46,917 |
| Nov 12, 2024 | 5.49 | 5.49 | 5.46 | 5.46 | 5.46 | 78,850 |
| Nov 11, 2024 | 5.49 | 5.49 | 5.47 | 5.48 | 5.48 | 79,635 |
| Nov 8, 2024 | 5.48 | 5.48 | 5.45 | 5.46 | 5.46 | 79,459 |
| Nov 7, 2024 | 5.47 | 5.47 | 5.45 | 5.46 | 5.46 | 304,342 |
| Nov 6, 2024 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | 63,873 |
| Nov 5, 2024 | 5.45 | 5.45 | 5.43 | 5.44 | 5.44 | 528,832 |
| Nov 4, 2024 | 5.46 | 5.46 | 5.43 | 5.44 | 5.44 | 75,612 |
| Nov 1, 2024 | 5.44 | 5.45 | 5.43 | 5.45 | 5.45 | 195,609 |
| Oct 31, 2024 | 5.44 | 5.44 | 5.43 | 5.44 | 5.44 | 167,270 |
| Oct 30, 2024 | 5.46 | 5.46 | 5.44 | 5.45 | 5.45 | 193,881 |
| Oct 29, 2024 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | 56,344 |
| Oct 28, 2024 | 5.47 | 5.47 | 5.45 | 5.46 | 5.46 | 88,318 |
| Oct 25, 2024 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | 153,238 |
| Oct 24, 2024 | 5.45 | 5.46 | 5.45 | 5.45 | 5.45 | 82,973 |
| Oct 23, 2024 | 5.45 | 5.45 | 5.44 | 5.45 | 5.45 | 41,348 |
| Oct 22, 2024 | 5.47 | 5.47 | 5.44 | 5.45 | 5.45 | 40,867 |
| Oct 21, 2024 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | 66,109 |
| Oct 18, 2024 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | 137,190 |
| Oct 17, 2024 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | 73,524 |
| Oct 16, 2024 | 5.46 | 5.46 | 5.44 | 5.45 | 5.45 | 144,606 |
| Oct 15, 2024 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | 193,590 |
| Oct 14, 2024 | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | 48,486 |
| Oct 11, 2024 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | 49,946 |
| Oct 10, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 156,481 |
| Oct 9, 2024 | 5.43 | 5.43 | 5.42 | 5.43 | 5.43 | 57,369 |
| Oct 8, 2024 | 5.44 | 5.44 | 5.42 | 5.43 | 5.43 | 272,631 |
| Oct 7, 2024 | 5.44 | 5.44 | 5.42 | 5.43 | 5.43 | 96,665 |
| Oct 4, 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 94,129 |
| Oct 3, 2024 | 5.43 | 5.43 | 5.42 | 5.43 | 5.43 | 40,952 |
| Oct 2, 2024 | 5.44 | 5.44 | 5.42 | 5.43 | 5.43 | 340,316 |
| Oct 1, 2024 | 5.43 | 5.43 | 5.42 | 5.43 | 5.43 | 134,352 |
| Sep 30, 2024 | 5.44 | 5.44 | 5.41 | 5.42 | 5.42 | 107,536 |
| Sep 27, 2024 | 5.44 | 5.45 | 5.43 | 5.43 | 5.43 | 117,701 |
| Sep 26, 2024 | 5.42 | 5.43 | 5.42 | 5.42 | 5.42 | 96,223 |
| Sep 25, 2024 | 5.41 | 5.42 | 5.40 | 5.40 | 5.40 | 51,386 |
| Sep 24, 2024 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | 42,015 |
| Sep 23, 2024 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | 54,145 |
| Sep 20, 2024 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 59,943 |
| Sep 19, 2024 | 5.42 | 5.42 | 5.40 | 5.42 | 5.42 | 178,323 |
| Sep 18, 2024 | 5.41 | 5.41 | 5.38 | 5.39 | 5.39 | 75,504 |
| Sep 17, 2024 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | 133,358 |
| Sep 16, 2024 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | 52,655 |
| Sep 13, 2024 | 5.39 | 5.40 | 5.38 | 5.40 | 5.40 | 22,209 |
| Sep 12, 2024 | 5.38 | 5.39 | 5.37 | 5.38 | 5.38 | 99,776 |
| Sep 11, 2024 | 5.39 | 5.39 | 5.36 | 5.36 | 5.36 | 167,149 |
| Sep 10, 2024 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | 100,052 |
| Sep 9, 2024 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | 115,294 |
| Sep 6, 2024 | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | 84,817 |
| Sep 5, 2024 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | 152,537 |
| Sep 4, 2024 | 5.38 | 5.38 | 5.36 | 5.38 | 5.38 | 103,707 |
| Sep 3, 2024 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | 50,196 |
| Sep 2, 2024 | 5.37 | 5.37 | 5.36 | 5.37 | 5.37 | 38,959 |
| Aug 30, 2024 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | 42,292 |
| Aug 29, 2024 | 5.37 | 5.38 | 5.37 | 5.37 | 5.37 | 457,853 |
| Aug 28, 2024 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | 44,001 |
| Aug 27, 2024 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | 58,304 |
| Aug 26, 2024 | 5.40 | 5.40 | 5.37 | 5.38 | 5.38 | 70,879 |
| Aug 23, 2024 | 5.38 | 5.38 | 5.36 | 5.38 | 5.38 | 103,555 |
| Aug 22, 2024 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | 306,142 |
| Aug 21, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 125,884 |
| Aug 20, 2024 | 5.38 | 5.38 | 5.35 | 5.36 | 5.36 | 22,907 |
| Aug 19, 2024 | 5.37 | 5.37 | 5.35 | 5.36 | 5.36 | 39,476 |
| Aug 16, 2024 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 107,128 |
| Aug 14, 2024 | 5.34 | 5.34 | 5.33 | 5.34 | 5.34 | 76,570 |
| Aug 13, 2024 | 5.33 | 5.33 | 5.32 | 5.33 | 5.33 | 37,188 |
| Aug 12, 2024 | 5.34 | 5.34 | 5.32 | 5.33 | 5.33 | 28,816 |
| Aug 9, 2024 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 170,752 |
| Aug 8, 2024 | 5.32 | 5.32 | 5.31 | 5.32 | 5.32 | 189,746 |
| Aug 7, 2024 | 5.31 | 5.32 | 5.29 | 5.32 | 5.32 | 224,212 |
| Aug 6, 2024 | 5.30 | 5.30 | 5.28 | 5.29 | 5.29 | 53,015 |
| Aug 5, 2024 | 5.32 | 5.32 | 5.27 | 5.28 | 5.28 | 315,857 |
| Aug 2, 2024 | 5.33 | 5.33 | 5.30 | 5.31 | 5.31 | 312,155 |
| Aug 1, 2024 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 256,575 |
| Jul 31, 2024 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 141,908 |
| Jul 30, 2024 | 5.30 | 5.32 | 5.30 | 5.31 | 5.31 | 346,204 |
| Jul 29, 2024 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | 221,738 |
| Jul 26, 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 212,615 |
| Jul 25, 2024 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | 61,219 |
| Jul 24, 2024 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | 167,428 |
| Jul 23, 2024 | 5.29 | 5.31 | 5.29 | 5.31 | 5.31 | 25,351 |
| Jul 22, 2024 | 5.30 | 5.31 | 5.30 | 5.30 | 5.30 | 30,321 |
| Jul 19, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 30,261 |
| Jul 18, 2024 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | 125,594 |
| Jul 17, 2024 | 5.32 | 5.32 | 5.29 | 5.30 | 5.30 | 109,919 |
| Jul 16, 2024 | 5.31 | 5.31 | 5.29 | 5.30 | 5.30 | 67,953 |
| Jul 15, 2024 | 5.32 | 5.32 | 5.29 | 5.30 | 5.30 | 847,460 |
| Jul 12, 2024 | 5.30 | 5.31 | 5.30 | 5.30 | 5.30 | 104,729 |
| Jul 11, 2024 | 5.28 | 5.31 | 5.28 | 5.29 | 5.29 | 203,786 |
| Jul 10, 2024 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | 31,427 |
| Jul 9, 2024 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | 48,154 |
| Jul 8, 2024 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | 115,048 |
| Jul 5, 2024 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | 305,582 |
| Jul 4, 2024 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | 42,889 |
| Jul 3, 2024 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 83,398 |
| Jul 2, 2024 | 5.25 | 5.25 | 5.23 | 5.25 | 5.25 | 51,055 |
| Jul 1, 2024 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 50,071 |
| Jun 28, 2024 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 164,174 |
| Jun 27, 2024 | 5.24 | 5.24 | 5.22 | 5.23 | 5.23 | 42,037 |
| Jun 26, 2024 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 179,636 |
| Jun 25, 2024 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | 117,401 |
| Jun 24, 2024 | 5.24 | 5.24 | 5.23 | 5.24 | 5.24 | 66,863 |
| Jun 21, 2024 | 5.26 | 5.26 | 5.22 | 5.23 | 5.23 | 96,127 |
| Jun 20, 2024 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 128,956 |
| Jun 19, 2024 | 5.26 | 5.26 | 5.22 | 5.23 | 5.23 | 322,805 |
| Jun 18, 2024 | 5.24 | 5.24 | 5.21 | 5.23 | 5.23 | 91,789 |
| Jun 17, 2024 | 5.22 | 5.24 | 5.20 | 5.20 | 5.20 | 284,484 |
| Jun 14, 2024 | 5.26 | 5.26 | 5.22 | 5.22 | 5.22 | 241,811 |
| Jun 13, 2024 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | 86,959 |
| Jun 12, 2024 | 5.24 | 5.26 | 5.24 | 5.25 | 5.25 | 37,795 |
| Jun 11, 2024 | 5.25 | 5.25 | 5.23 | 5.24 | 5.24 | 107,558 |
| Jun 10, 2024 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 240,539 |
| Jun 7, 2024 | 5.26 | 5.26 | 5.24 | 5.25 | 5.25 | 130,308 |
| Jun 6, 2024 | 5.27 | 5.27 | 5.25 | 5.26 | 5.26 | 280,886 |
| Jun 5, 2024 | 5.25 | 5.26 | 5.24 | 5.26 | 5.26 | 198,171 |
| Jun 4, 2024 | 5.27 | 5.27 | 5.24 | 5.25 | 5.25 | 256,447 |
| Jun 3, 2024 | 5.24 | 5.25 | 5.23 | 5.25 | 5.25 | 79,725 |
| May 31, 2024 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | 52,940 |
| May 30, 2024 | 5.23 | 5.24 | 5.22 | 5.23 | 5.23 | 46,988 |
| May 29, 2024 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | 89,999 |
| May 28, 2024 | 5.26 | 5.26 | 5.23 | 5.24 | 5.24 | 40,397 |
| May 27, 2024 | 5.24 | 5.25 | 5.23 | 5.25 | 5.25 | 35,631 |
| May 24, 2024 | 5.25 | 5.25 | 5.23 | 5.24 | 5.24 | 19,054 |
| May 23, 2024 | 5.26 | 5.26 | 5.23 | 5.23 | 5.23 | 65,512 |
| May 22, 2024 | 5.25 | 5.25 | 5.23 | 5.24 | 5.24 | 201,653 |
| May 21, 2024 | 5.26 | 5.26 | 5.23 | 5.24 | 5.24 | 69,079 |
| May 20, 2024 | 5.24 | 5.24 | 5.23 | 5.24 | 5.24 | 66,782 |
| May 17, 2024 | 5.24 | 5.24 | 5.22 | 5.23 | 5.23 | 85,559 |
| May 16, 2024 | 5.26 | 5.26 | 5.23 | 5.23 | 5.23 | 94,411 |
| May 15, 2024 | 5.22 | 5.23 | 5.21 | 5.23 | 5.23 | 156,424 |
| May 14, 2024 | 5.21 | 5.23 | 5.20 | 5.21 | 5.21 | 62,614 |
| May 13, 2024 | 5.19 | 5.22 | 5.19 | 5.21 | 5.21 | 65,606 |
| May 10, 2024 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | 45,759 |
| May 9, 2024 | 5.23 | 5.23 | 5.21 | 5.22 | 5.22 | 225,854 |
| May 8, 2024 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | 88,692 |
| May 7, 2024 | 5.22 | 5.23 | 5.21 | 5.23 | 5.23 | 39,618 |
| May 6, 2024 | 5.24 | 5.24 | 5.21 | 5.22 | 5.22 | 68,276 |
| May 3, 2024 | 5.20 | 5.22 | 5.20 | 5.21 | 5.21 | 82,128 |
| May 2, 2024 | 5.19 | 5.21 | 5.18 | 5.20 | 5.20 | 32,716 |
| Apr 30, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 46,992 |
| Apr 29, 2024 | 5.20 | 5.21 | 5.20 | 5.20 | 5.20 | 143,487 |
| Apr 26, 2024 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 72,658 |
| Apr 25, 2024 | 5.20 | 5.20 | 5.17 | 5.18 | 5.18 | 135,489 |
| Apr 24, 2024 | 5.21 | 5.22 | 5.19 | 5.19 | 5.19 | 1,748,659 |
| Apr 23, 2024 | 5.21 | 5.22 | 5.20 | 5.21 | 5.21 | 122,804 |
| Apr 22, 2024 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | 100,497 |
| Apr 19, 2024 | 5.17 | 5.18 | 5.16 | 5.18 | 5.18 | 128,689 |
| Apr 18, 2024 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 60,401 |
| Apr 17, 2024 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 137,430 |
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%