LSE - Delayed Quote USD
iShares J.P. Morgan ESG $ EM Bond UCITS ETF USD (Acc) (EMSA.L)
5.62
-0.00
(-0.02%)
At close: April 17 at 4:35:06 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 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 20,866 |
| Apr 16, 2025 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | 15,732 |
| Apr 15, 2025 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | 49,675 |
| Apr 14, 2025 | 5.53 | 5.61 | 5.53 | 5.60 | 5.60 | 57,913 |
| Apr 11, 2025 | 5.54 | 5.54 | 5.45 | 5.46 | 5.46 | 92,417 |
| Apr 10, 2025 | 5.65 | 5.65 | 5.52 | 5.52 | 5.52 | 24,155 |
| Apr 9, 2025 | 5.49 | 5.49 | 5.42 | 5.42 | 5.42 | 15,353 |
| Apr 8, 2025 | 5.57 | 5.59 | 5.55 | 5.56 | 5.56 | 84,546 |
| Apr 7, 2025 | 5.57 | 5.60 | 5.55 | 5.55 | 5.55 | 378,203 |
| Apr 4, 2025 | 5.67 | 5.68 | 5.63 | 5.63 | 5.63 | 128,180 |
| Apr 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 6,195 |
| Apr 2, 2025 | 5.71 | 5.72 | 5.70 | 5.71 | 5.71 | 96,008 |
| Apr 1, 2025 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 140,838 |
| Mar 31, 2025 | 5.68 | 5.69 | 5.67 | 5.67 | 5.67 | 20,596 |
| Mar 28, 2025 | 5.68 | 5.69 | 5.67 | 5.67 | 5.67 | 5,942 |
| Mar 27, 2025 | 5.72 | 5.72 | 5.68 | 5.69 | 5.69 | 15,323 |
| Mar 26, 2025 | 5.71 | 5.72 | 5.69 | 5.69 | 5.69 | 11,456 |
| Mar 25, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 2,205 |
| Mar 24, 2025 | 5.72 | 5.73 | 5.70 | 5.70 | 5.70 | 6,200 |
| Mar 21, 2025 | 5.73 | 5.74 | 5.72 | 5.72 | 5.72 | 144,567 |
| Mar 20, 2025 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | 7,311 |
| Mar 19, 2025 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | 83,153 |
| Mar 18, 2025 | 5.71 | 5.72 | 5.70 | 5.72 | 5.72 | 26,580 |
| Mar 17, 2025 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | 20,416 |
| Mar 14, 2025 | 5.70 | 5.71 | 5.69 | 5.69 | 5.69 | 11,764 |
| Mar 13, 2025 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 8,287 |
| Mar 12, 2025 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | 12,814 |
| Mar 11, 2025 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | 14,038 |
| Mar 10, 2025 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | 3,457 |
| Mar 7, 2025 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | 8,506 |
| Mar 6, 2025 | 5.72 | 5.73 | 5.70 | 5.70 | 5.70 | 412,471 |
| Mar 5, 2025 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 32,798 |
| Mar 4, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 1,224 |
| Mar 3, 2025 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 13,958 |
| Feb 28, 2025 | 5.73 | 5.74 | 5.72 | 5.74 | 5.74 | 51,596 |
| Feb 27, 2025 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 142,260 |
| Feb 26, 2025 | 5.71 | 5.74 | 5.71 | 5.74 | 5.74 | 7,457 |
| Feb 25, 2025 | 5.70 | 5.71 | 5.69 | 5.69 | 5.69 | 146,794 |
| Feb 24, 2025 | 5.71 | 5.71 | 5.67 | 5.68 | 5.68 | 71,504 |
| Feb 21, 2025 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 1,649 |
| Feb 20, 2025 | 5.67 | 5.67 | 5.66 | 5.67 | 5.67 | 9,192 |
| Feb 19, 2025 | 5.65 | 5.66 | 5.64 | 5.64 | 5.64 | 3,301 |
| Feb 18, 2025 | 5.68 | 5.68 | 5.67 | 5.67 | 5.67 | 1,433,148 |
| Feb 17, 2025 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 5,120 |
| Feb 14, 2025 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | 1,920 |
| Feb 13, 2025 | 5.66 | 5.67 | 5.64 | 5.66 | 5.66 | 15,589 |
| Feb 12, 2025 | 5.65 | 5.65 | 5.61 | 5.61 | 5.61 | 20,322 |
| Feb 11, 2025 | 5.65 | 5.66 | 5.64 | 5.64 | 5.64 | 9,603 |
| Feb 10, 2025 | 5.64 | 5.68 | 5.64 | 5.66 | 5.66 | 541,279 |
| Feb 7, 2025 | 5.68 | 5.70 | 5.67 | 5.67 | 5.67 | 46,627 |
| Feb 6, 2025 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 20,686 |
| Feb 5, 2025 | 5.66 | 5.69 | 5.66 | 5.69 | 5.69 | 22,213 |
| Feb 4, 2025 | 5.61 | 5.66 | 5.61 | 5.66 | 5.66 | 35,584 |
| Feb 3, 2025 | 5.64 | 5.64 | 5.61 | 5.64 | 5.64 | 31,693 |
| Jan 31, 2025 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | 14,091 |
| Jan 30, 2025 | 5.64 | 5.66 | 5.63 | 5.63 | 5.63 | 243,115 |
| Jan 29, 2025 | 5.64 | 5.64 | 5.63 | 5.64 | 5.64 | 9,844 |
| Jan 28, 2025 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 11,488 |
| Jan 27, 2025 | 5.61 | 5.63 | 5.61 | 5.62 | 5.62 | 5,906 |
| Jan 24, 2025 | 5.61 | 5.62 | 5.61 | 5.61 | 5.61 | 17,619 |
| Jan 23, 2025 | 5.60 | 5.61 | 5.59 | 5.61 | 5.61 | 18,614 |
| Jan 22, 2025 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 63,505 |
| Jan 21, 2025 | 5.60 | 5.62 | 5.60 | 5.61 | 5.61 | 57,179 |
| Jan 20, 2025 | 5.58 | 5.61 | 5.57 | 5.59 | 5.59 | 20,134 |
| Jan 17, 2025 | 5.57 | 5.60 | 5.57 | 5.60 | 5.60 | 255,217 |
| Jan 16, 2025 | 5.57 | 5.59 | 5.57 | 5.59 | 5.59 | 1,139 |
| Jan 15, 2025 | 5.52 | 5.59 | 5.52 | 5.58 | 5.58 | 634,647 |
| Jan 14, 2025 | 5.52 | 5.53 | 5.51 | 5.53 | 5.53 | 35,427 |
| Jan 13, 2025 | 5.51 | 5.52 | 5.51 | 5.51 | 5.51 | 96,527 |
| Jan 10, 2025 | 5.55 | 5.55 | 5.51 | 5.53 | 5.53 | 22,162 |
| Jan 9, 2025 | 5.58 | 5.58 | 5.55 | 5.57 | 5.57 | 11,045 |
| Jan 8, 2025 | 5.54 | 5.55 | 5.53 | 5.53 | 5.53 | 26,882 |
| Jan 7, 2025 | 5.57 | 5.58 | 5.54 | 5.56 | 5.56 | 6,793 |
| Jan 6, 2025 | 5.56 | 5.58 | 5.56 | 5.56 | 5.56 | 61,686 |
| Jan 3, 2025 | 5.57 | 5.58 | 5.56 | 5.56 | 5.56 | 17,134 |
| Jan 2, 2025 | 5.55 | 5.57 | 5.54 | 5.54 | 5.54 | 14,249 |
| Dec 31, 2024 | 5.56 | 5.57 | 5.53 | 5.56 | 5.56 | 549,661 |
| Dec 30, 2024 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | 67,876 |
| Dec 27, 2024 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | 25,765 |
| Dec 24, 2024 | 5.51 | 5.54 | 5.51 | 5.55 | 5.55 | 11,000 |
| Dec 23, 2024 | 5.58 | 5.58 | 5.55 | 5.55 | 5.55 | 9,575 |
| Dec 20, 2024 | 5.55 | 5.56 | 5.50 | 5.56 | 5.56 | 6,527 |
| Dec 19, 2024 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | 8,342 |
| Dec 18, 2024 | 5.62 | 5.64 | 5.62 | 5.63 | 5.63 | 32,185 |
| Dec 17, 2024 | 5.59 | 5.63 | 5.59 | 5.61 | 5.61 | 21,230 |
| Dec 16, 2024 | 5.62 | 5.64 | 5.62 | 5.62 | 5.62 | 24,716 |
| Dec 13, 2024 | 5.67 | 5.67 | 5.62 | 5.62 | 5.62 | 69,992 |
| Dec 12, 2024 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | 16,368 |
| Dec 11, 2024 | 5.68 | 5.70 | 5.68 | 5.68 | 5.68 | 55,925 |
| Dec 10, 2024 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 7,292 |
| Dec 9, 2024 | 5.71 | 5.71 | 5.68 | 5.68 | 5.68 | 15,181 |
| Dec 6, 2024 | 5.68 | 5.71 | 5.68 | 5.69 | 5.69 | 43,009 |
| Dec 5, 2024 | 5.67 | 5.69 | 5.67 | 5.68 | 5.68 | 78,858 |
| Dec 4, 2024 | 5.66 | 5.68 | 5.65 | 5.68 | 5.68 | 84,946 |
| Dec 3, 2024 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | 211,061 |
| Dec 2, 2024 | 5.66 | 5.66 | 5.64 | 5.66 | 5.66 | 127,869 |
| Nov 29, 2024 | 5.65 | 5.67 | 5.65 | 5.66 | 5.66 | 13,284 |
| Nov 28, 2024 | 5.65 | 5.66 | 5.65 | 5.65 | 5.65 | 10,662 |
| Nov 27, 2024 | 5.63 | 5.65 | 5.63 | 5.65 | 5.65 | 60,190 |
| Nov 26, 2024 | 5.62 | 5.63 | 5.62 | 5.62 | 5.62 | 139,964 |
| Nov 25, 2024 | 5.58 | 5.63 | 5.58 | 5.63 | 5.63 | 8,944 |
| Nov 22, 2024 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | 6,005 |
| Nov 21, 2024 | 5.59 | 5.60 | 5.59 | 5.59 | 5.59 | 4,414 |
| Nov 20, 2024 | 5.55 | 5.59 | 5.55 | 5.58 | 5.58 | 28,936 |
| Nov 19, 2024 | 5.58 | 5.58 | 5.57 | 5.58 | 5.58 | 186,397 |
| Nov 18, 2024 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 13,426 |
| Nov 15, 2024 | 5.55 | 5.58 | 5.54 | 5.54 | 5.54 | 5,298 |
| Nov 14, 2024 | 5.58 | 5.59 | 5.57 | 5.58 | 5.58 | 43,900 |
| Nov 13, 2024 | 5.59 | 5.61 | 5.58 | 5.58 | 5.58 | 4,377 |
| Nov 12, 2024 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | 27,272 |
| Nov 11, 2024 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 39,322 |
| Nov 8, 2024 | 5.63 | 5.65 | 5.62 | 5.63 | 5.63 | 264,805 |
| Nov 7, 2024 | 5.57 | 5.61 | 5.57 | 5.61 | 5.61 | 10,827 |
| Nov 6, 2024 | 5.53 | 5.55 | 5.51 | 5.55 | 5.55 | 15,365 |
| Nov 5, 2024 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | 40,522 |
| Nov 4, 2024 | 5.57 | 5.59 | 5.56 | 5.56 | 5.56 | 30,253 |
| Nov 1, 2024 | 5.57 | 5.57 | 5.55 | 5.55 | 5.55 | 79,325 |
| Oct 31, 2024 | 5.58 | 5.59 | 5.58 | 5.58 | 5.58 | 237,896 |
| Oct 30, 2024 | 5.63 | 5.63 | 5.59 | 5.61 | 5.61 | 193,746 |
| Oct 29, 2024 | 5.56 | 5.59 | 5.56 | 5.57 | 5.57 | 333,123 |
| Oct 28, 2024 | 5.61 | 5.61 | 5.58 | 5.59 | 5.59 | 49,617 |
| Oct 25, 2024 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | 594,801 |
| Oct 24, 2024 | 5.60 | 5.61 | 5.58 | 5.59 | 5.59 | 35,525 |
| Oct 23, 2024 | 5.59 | 5.59 | 5.56 | 5.56 | 5.56 | 5,346 |
| Oct 22, 2024 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | 243,351 |
| Oct 21, 2024 | 5.64 | 5.65 | 5.61 | 5.61 | 5.61 | 88,100 |
| Oct 18, 2024 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 42,055 |
| Oct 17, 2024 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | 6,787 |
| Oct 16, 2024 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | 30,552 |
| Oct 15, 2024 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | 38,941 |
| Oct 14, 2024 | 5.64 | 5.64 | 5.63 | 5.64 | 5.64 | 9,651 |
| Oct 11, 2024 | 5.67 | 5.67 | 5.63 | 5.65 | 5.65 | 10,794 |
| Oct 10, 2024 | 5.68 | 5.68 | 5.63 | 5.64 | 5.64 | 9,810 |
| Oct 9, 2024 | 5.65 | 5.66 | 5.64 | 5.64 | 5.64 | 5,679 |
| Oct 8, 2024 | 5.63 | 5.65 | 5.63 | 5.64 | 5.64 | 14,722 |
| Oct 7, 2024 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | 28,167 |
| Oct 4, 2024 | 5.69 | 5.70 | 5.67 | 5.67 | 5.67 | 21,862 |
| Oct 3, 2024 | 5.68 | 5.71 | 5.68 | 5.69 | 5.69 | 3,764 |
| Oct 2, 2024 | 5.72 | 5.75 | 5.71 | 5.71 | 5.71 | 152,335 |
| Oct 1, 2024 | 5.72 | 5.73 | 5.71 | 5.73 | 5.73 | 24,723 |
| Sep 30, 2024 | 5.69 | 5.71 | 5.69 | 5.71 | 5.71 | 288,118 |
| Sep 27, 2024 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 3,127 |
| Sep 26, 2024 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | 234,763 |
| Sep 25, 2024 | 5.69 | 5.70 | 5.68 | 5.68 | 5.68 | 213,191 |
| Sep 24, 2024 | 5.69 | 5.70 | 5.68 | 5.70 | 5.70 | 13,513 |
| Sep 23, 2024 | 5.67 | 5.71 | 5.67 | 5.70 | 5.70 | 16,339 |
| Sep 20, 2024 | 5.72 | 5.73 | 5.69 | 5.69 | 5.69 | 2,781 |
| Sep 19, 2024 | 5.72 | 5.72 | 5.71 | 5.72 | 5.72 | 22,525 |
| Sep 18, 2024 | 5.68 | 5.72 | 5.68 | 5.70 | 5.70 | 9,794 |
| Sep 17, 2024 | 5.72 | 5.73 | 5.72 | 5.72 | 5.72 | 3,114 |
| Sep 16, 2024 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | 23,294 |
| Sep 13, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 16,206 |
| Sep 12, 2024 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | 2,038 |
| Sep 11, 2024 | 5.64 | 5.64 | 5.62 | 5.64 | 5.64 | 110,959 |
| Sep 10, 2024 | 5.59 | 5.64 | 5.59 | 5.64 | 5.64 | 17,824 |
| Sep 9, 2024 | 5.62 | 5.63 | 5.61 | 5.62 | 5.62 | 45,795 |
| Sep 6, 2024 | 5.63 | 5.64 | 5.62 | 5.62 | 5.62 | 247,386 |
| Sep 5, 2024 | 5.62 | 5.63 | 5.61 | 5.61 | 5.61 | 3,303 |
| Sep 4, 2024 | 5.59 | 5.61 | 5.59 | 5.61 | 5.61 | 199,995 |
| Sep 3, 2024 | 5.61 | 5.61 | 5.59 | 5.60 | 5.60 | 25,682 |
| Sep 2, 2024 | 5.60 | 5.61 | 5.59 | 5.60 | 5.60 | 14,151 |
| Aug 30, 2024 | 5.56 | 5.61 | 5.56 | 5.60 | 5.60 | 51,234 |
| Aug 29, 2024 | 5.61 | 5.62 | 5.59 | 5.59 | 5.59 | 247,298 |
| Aug 28, 2024 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 10,759 |
| Aug 27, 2024 | 5.62 | 5.64 | 5.60 | 5.60 | 5.60 | 12,973 |
| Aug 23, 2024 | 5.55 | 5.62 | 5.55 | 5.62 | 5.62 | 213,748 |
| Aug 22, 2024 | 5.61 | 5.61 | 5.59 | 5.58 | 5.58 | 15,786 |
| Aug 21, 2024 | 5.60 | 5.60 | 5.59 | 5.60 | 5.60 | 18,481 |
| Aug 20, 2024 | 5.59 | 5.60 | 5.58 | 5.59 | 5.59 | 101,763 |
| Aug 19, 2024 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 17,332 |
| Aug 16, 2024 | 5.58 | 5.58 | 5.55 | 5.55 | 5.55 | 145,133 |
| Aug 15, 2024 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | 637 |
| Aug 14, 2024 | 5.56 | 5.56 | 5.53 | 5.55 | 5.55 | 4,022,034 |
| Aug 13, 2024 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | 11,178 |
| Aug 12, 2024 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 11,319 |
| Aug 9, 2024 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 16,941 |
| Aug 8, 2024 | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | 12,287 |
| Aug 7, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 44,391 |
| Aug 6, 2024 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | 329,574 |
| Aug 5, 2024 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | 53,777 |
| Aug 2, 2024 | 5.48 | 5.51 | 5.47 | 5.49 | 5.49 | 11,375 |
| Aug 1, 2024 | 5.47 | 5.50 | 5.47 | 5.47 | 5.47 | 7,195 |
| Jul 31, 2024 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | 97,830 |
| Jul 30, 2024 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | 6,434 |
| Jul 29, 2024 | 5.45 | 5.45 | 5.44 | 5.45 | 5.45 | 28,637 |
| Jul 26, 2024 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 7,697 |
| Jul 25, 2024 | 5.38 | 5.43 | 5.38 | 5.43 | 5.43 | 4,334 |
| Jul 24, 2024 | 5.43 | 5.43 | 5.42 | 5.43 | 5.43 | 6,512 |
| Jul 23, 2024 | 5.43 | 5.44 | 5.42 | 5.44 | 5.44 | 21,136 |
| Jul 22, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1,053 |
| Jul 19, 2024 | 5.43 | 5.43 | 5.41 | 5.41 | 5.41 | 17,016 |
| Jul 18, 2024 | 5.43 | 5.44 | 5.43 | 5.43 | 5.43 | 30,673 |
| Jul 17, 2024 | 5.49 | 5.49 | 5.44 | 5.44 | 5.44 | 16,877 |
| Jul 16, 2024 | 5.44 | 5.46 | 5.43 | 5.44 | 5.44 | 241,271 |
| Jul 15, 2024 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | 3,938 |
| Jul 12, 2024 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | 15,419 |
| Jul 11, 2024 | 5.41 | 5.46 | 5.41 | 5.45 | 5.45 | 4,866 |
| Jul 10, 2024 | 5.40 | 5.41 | 5.39 | 5.41 | 5.41 | 40,227 |
| Jul 9, 2024 | 5.39 | 5.41 | 5.39 | 5.39 | 5.39 | 29,603 |
| Jul 8, 2024 | 5.40 | 5.42 | 5.40 | 5.41 | 5.41 | 7,344 |
| Jul 5, 2024 | 5.38 | 5.41 | 5.37 | 5.41 | 5.41 | 39,248 |
| Jul 4, 2024 | 5.39 | 5.39 | 5.36 | 5.37 | 5.37 | 17,677 |
| Jul 3, 2024 | 5.34 | 5.38 | 5.34 | 5.38 | 5.38 | 4,703 |
| Jul 2, 2024 | 5.31 | 5.34 | 5.31 | 5.32 | 5.32 | 66,313 |
| Jul 1, 2024 | 5.34 | 5.35 | 5.31 | 5.32 | 5.32 | 58,125 |
| Jun 28, 2024 | 5.41 | 5.41 | 5.36 | 5.37 | 5.37 | 24,184 |
| Jun 27, 2024 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 4,383 |
| Jun 26, 2024 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | 3,611,484 |
| Jun 25, 2024 | 5.39 | 5.40 | 5.38 | 5.38 | 5.38 | 5,211 |
| Jun 24, 2024 | 5.41 | 5.41 | 5.38 | 5.38 | 5.38 | 486 |
| Jun 21, 2024 | 5.40 | 5.41 | 5.39 | 5.39 | 5.39 | 2,959 |
| Jun 20, 2024 | 5.39 | 5.40 | 5.37 | 5.38 | 5.38 | 35,048 |
| Jun 19, 2024 | 5.40 | 5.41 | 5.39 | 5.41 | 5.41 | 711 |
| Jun 18, 2024 | 5.36 | 5.39 | 5.36 | 5.39 | 5.39 | 2,270 |
| Jun 17, 2024 | 5.37 | 5.38 | 5.35 | 5.35 | 5.35 | 17,793 |
| Jun 14, 2024 | 5.38 | 5.39 | 5.37 | 5.38 | 5.38 | 35,377 |
| Jun 13, 2024 | 5.37 | 5.41 | 5.37 | 5.38 | 5.38 | 12,043 |
| Jun 12, 2024 | 5.35 | 5.39 | 5.33 | 5.38 | 5.38 | 37,930 |
| Jun 11, 2024 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 7,856 |
| Jun 10, 2024 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | 145,729 |
| Jun 7, 2024 | 5.37 | 5.38 | 5.33 | 5.33 | 5.33 | 640,834 |
| Jun 6, 2024 | 5.37 | 5.38 | 5.34 | 5.36 | 5.36 | 411,473 |
| Jun 5, 2024 | 5.40 | 5.40 | 5.35 | 5.39 | 5.39 | 6,653 |
| Jun 4, 2024 | 5.36 | 5.36 | 5.34 | 5.36 | 5.36 | 20,605 |
| Jun 3, 2024 | 5.35 | 5.36 | 5.34 | 5.35 | 5.35 | 7,814 |
| May 31, 2024 | 5.31 | 5.34 | 5.31 | 5.33 | 5.33 | 39,536 |
| May 30, 2024 | 5.31 | 5.32 | 5.30 | 5.32 | 5.32 | 279,848 |
| May 29, 2024 | 5.29 | 5.30 | 5.28 | 5.28 | 5.28 | 111,677 |
| May 28, 2024 | 5.36 | 5.36 | 5.31 | 5.33 | 5.33 | 84,687 |
| May 24, 2024 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 73,561 |
| May 23, 2024 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | 125,744 |
| May 22, 2024 | 5.35 | 5.36 | 5.34 | 5.35 | 5.35 | 171,238 |
| May 21, 2024 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | 32,410 |
| May 20, 2024 | 5.36 | 5.37 | 5.36 | 5.36 | 5.36 | 6,844 |
| May 17, 2024 | 5.36 | 5.38 | 5.34 | 5.34 | 5.34 | 19,453 |
| May 16, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 2,815 |
| May 15, 2024 | 5.30 | 5.37 | 5.30 | 5.37 | 5.37 | 10,537 |
| May 14, 2024 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | 46,160 |
| May 13, 2024 | 5.32 | 5.33 | 5.31 | 5.32 | 5.32 | 32,359 |
| May 10, 2024 | 5.32 | 5.33 | 5.31 | 5.32 | 5.32 | 7,158 |
| May 9, 2024 | 5.33 | 5.33 | 5.30 | 5.31 | 5.31 | 17,100 |
| May 8, 2024 | 5.30 | 5.35 | 5.30 | 5.31 | 5.31 | 5,064 |
| May 7, 2024 | 5.28 | 5.34 | 5.28 | 5.34 | 5.34 | 69,171 |
| May 3, 2024 | 5.27 | 5.31 | 5.27 | 5.31 | 5.31 | 163 |
| May 2, 2024 | 5.24 | 5.26 | 5.23 | 5.26 | 5.26 | 31,307 |
| May 1, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Apr 30, 2024 | 5.27 | 5.27 | 5.23 | 5.24 | 5.24 | 90,784 |
| Apr 29, 2024 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | 116,008 |
| Apr 26, 2024 | 5.23 | 5.24 | 5.22 | 5.23 | 5.23 | 32,265 |
| Apr 25, 2024 | 5.23 | 5.23 | 5.20 | 5.21 | 5.21 | 25,528 |
| Apr 24, 2024 | 5.25 | 5.26 | 5.22 | 5.22 | 5.22 | 20,688 |
| Apr 23, 2024 | 5.29 | 5.29 | 5.24 | 5.26 | 5.26 | 161,245 |
| Apr 22, 2024 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | 49,729 |
| Apr 19, 2024 | 5.25 | 5.25 | 5.22 | 5.24 | 5.24 | 67,117 |
| Apr 18, 2024 | 5.26 | 5.26 | 5.23 | 5.23 | 5.23 | 13,007 |
| Apr 17, 2024 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | 170,012 |
Related Tickers
IAU iShares Gold Trust
64.31
+2.68%
GLD SPDR Gold Shares
314.27
+2.66%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
GOEX Global X Gold Explorers ETF
43.11
+1.71%
EPI WisdomTree India Earnings Fund
44.72
+1.53%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
RINF ProShares Inflation Expectations ETF
32.47
+0.51%
ESGG FlexShares STOXX Global ESG Select Index Fund
162.09
+1.03%
SMIN iShares MSCI India Small-Cap ETF
70.28
+0.80%
ONEO SPDR Russell 1000 Momentum Focus ETF
109.36
+0.73%
INCO Columbia India Consumer ETF
62.93
+0.66%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.48
-0.23%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.14
+0.52%
HYUP Xtrackers High Beta High Yield Bond ETF
40.42
-0.42%
JDIV JPMorgan Dividend Leaders ETF
45.11
+0.45%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
RING iShares MSCI Global Gold Miners ETF
42.63
+0.00%
VAMO Cambria Value and Momentum ETF
29.21
+0.22%
SPXV ProShares S&P 500 ex-Health Care ETF
56.62
+0.22%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.48
-0.12%
CMBS iShares CMBS ETF
48.09
+0.38%
MFLX First Trust Flexible Municipal High Income ETF
16.50
+0.15%
ECH iShares MSCI Chile ETF
29.99
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.75
+0.10%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.77
+0.09%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.09%
PTNQ Pacer Trendpilot 100 ETF
67.24
+0.09%
GDXJ VanEck Junior Gold Miners ETF
64.09
-0.05%
USTB VictoryShares Short-Term Bond ETF
50.42
+0.04%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+0.03%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
FSMB First Trust Short Duration Managed Municipal ETF
19.69
+0.03%
PULS PGIM Ultra Short Bond ETF
49.53
+0.02%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.09
+0.02%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.44
+0.02%
SHRY First Trust Bloomberg Shareholder Yield ETF
38.22
+0.01%
IEI iShares 3-7 Year Treasury Bond ETF
118.16
+0.02%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.94
0.00%
EPU iShares MSCI Peru ETF
43.20
-0.00%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.63
-0.01%
STIP iShares 0-5 Year TIPS Bond ETF
102.82
-0.02%
WOMN Impact Shares YWCA Women's Empowerment ETF
34.65
-2.12%
VRIG Invesco Variable Rate Investment Grade ETF
24.92
-0.03%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.11
-0.02%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.99
-0.02%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.84
-0.03%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.47
-0.06%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.08
-0.05%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.81
-0.06%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.24
-0.08%
FLDR Fidelity Low Duration Bond Factor ETF
49.91
-0.06%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.57
-0.08%
FLOT iShares Floating Rate Bond ETF
50.71
-0.10%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.51
-0.07%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.55
-0.10%
AGZ iShares Agency Bond ETF
108.90
-0.11%
FLN First Trust Latin America AlphaDEX Fund
17.90
-0.11%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.97
-0.12%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.64
-0.11%
GXG Global X MSCI Colombia ETF
26.70
0.00%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.24
-0.14%
JPIB JPMorgan International Bond Opportunities ETF
47.68
-0.14%
EYLD Cambria Emerging Shareholder Yield ETF
30.68
-0.16%
FLTR VanEck IG Floating Rate ETF
25.28
-0.18%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.31
-0.16%
WINC Western Asset Short Duration Income ETF
24.05
-0.16%
USCI United States Commodity Index Fund, LP
69.19
-0.17%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.80
-0.17%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.22
-0.60%
LMBS First Trust Low Duration Opportunities ETF
48.84
-0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.34
-0.46%
EMGF iShares Emerging Markets Equity Factor ETF
44.93
-0.22%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.89
-0.24%
SCHP Schwab U.S. TIPS ETF
26.38
-0.21%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.76
-0.23%
FYLD Cambria Foreign Shareholder Yield ETF
25.93
-0.23%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.20
-0.24%
FTSD Franklin Short Duration U.S. Government ETF
90.46
-0.24%
RAAX VanEck Real Assets ETF
29.63
-0.26%
THD iShares MSCI Thailand ETF
51.97
-0.27%
BIV Vanguard Intermediate-Term Bond Index Fund
75.79
-0.28%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.19
-0.33%
FDEM Fidelity Emerging Markets Multifactor ETF
24.55
-0.37%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.75
-0.32%
IEF iShares 7-10 Year Treasury Bond ETF
94.38
-0.32%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.17
-0.35%
FLMI Franklin Dynamic Municipal Bond ETF
23.80
-0.38%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.85
-0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.39
-0.46%
UITB VictoryShares Core Intermediate Bond ETF
46.22
-0.40%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.32
-0.41%
DEM WisdomTree Emerging Markets High Dividend Fund
40.57
-0.49%
VRP Invesco Variable Rate Preferred ETF
23.73
-0.41%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.53
-0.45%
PHYL PGIM Active High Yield Bond ETF
34.01
-0.42%
FBND Fidelity Total Bond ETF
44.90
-0.43%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.97
-0.44%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.27
-0.41%