LSE - Delayed Quote GBP
SPDR Bloomberg UK Gilt UCITS ETF (GLTY.L)
42.53
+0.11
+(0.26%)
At close: April 17 at 3:14:40 PM GMT+1
Currency in GBP 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 | 42.38 | 42.56 | 42.32 | 42.53 | 42.53 | 18,227 |
| Apr 16, 2025 | 42.43 | 42.53 | 42.37 | 42.42 | 42.42 | 15,135 |
| Apr 15, 2025 | 42.31 | 42.34 | 42.21 | 42.20 | 42.20 | 28,821 |
| Apr 14, 2025 | 42.05 | 42.26 | 42.03 | 42.22 | 42.22 | 38,540 |
| Apr 11, 2025 | 42.24 | 42.24 | 41.90 | 41.96 | 41.96 | 27,844 |
| Apr 10, 2025 | 42.00 | 42.24 | 42.00 | 42.28 | 42.28 | 1,832 |
| Apr 9, 2025 | 41.95 | 42.07 | 41.70 | 41.72 | 41.72 | 28,800 |
| Apr 8, 2025 | 42.39 | 42.48 | 42.14 | 42.37 | 42.37 | 7,601 |
| Apr 7, 2025 | 43.15 | 43.15 | 42.02 | 42.29 | 42.29 | 11,203 |
| Apr 4, 2025 | 43.06 | 43.16 | 42.92 | 42.99 | 42.99 | 27,248 |
| Apr 3, 2025 | 42.55 | 42.78 | 42.48 | 42.78 | 42.78 | 67,349 |
| Apr 2, 2025 | 42.30 | 42.49 | 42.30 | 42.36 | 42.36 | 17,307 |
| Apr 1, 2025 | 42.41 | 42.48 | 42.33 | 42.39 | 42.39 | 38,807 |
| Mar 31, 2025 | 42.22 | 42.34 | 42.21 | 42.26 | 42.26 | 40,031 |
| Mar 28, 2025 | 42.07 | 42.18 | 42.02 | 42.13 | 42.13 | 17,828 |
| Mar 27, 2025 | 42.10 | 42.10 | 41.82 | 41.89 | 41.89 | 8,680 |
| Mar 26, 2025 | 41.88 | 42.07 | 41.82 | 42.07 | 42.07 | 17,394 |
| Mar 25, 2025 | 41.96 | 41.96 | 41.91 | 41.90 | 41.90 | 12,562 |
| Mar 24, 2025 | 42.00 | 42.21 | 41.99 | 42.02 | 42.02 | 10,360 |
| Mar 21, 2025 | 42.14 | 42.30 | 42.06 | 42.06 | 42.06 | 26,387 |
| Mar 20, 2025 | 42.53 | 42.58 | 42.32 | 42.38 | 42.38 | 10,716 |
| Mar 19, 2025 | 42.36 | 42.41 | 42.32 | 42.38 | 42.38 | 14,688 |
| Mar 18, 2025 | 42.21 | 42.32 | 42.18 | 42.28 | 42.28 | 15,952 |
| Mar 17, 2025 | 42.20 | 42.38 | 42.20 | 42.38 | 42.38 | 6,390 |
| Mar 14, 2025 | 42.25 | 42.25 | 42.05 | 42.21 | 42.21 | 9,638 |
| Mar 13, 2025 | 41.99 | 42.14 | 41.91 | 42.13 | 42.13 | 6,346 |
| Mar 12, 2025 | 42.11 | 42.15 | 41.99 | 41.97 | 41.97 | 12,627 |
| Mar 11, 2025 | 42.26 | 42.30 | 42.17 | 42.13 | 42.13 | 10,629 |
| Mar 10, 2025 | 42.43 | 42.43 | 42.28 | 42.31 | 42.31 | 23,938 |
| Mar 7, 2025 | 42.20 | 42.39 | 42.13 | 42.26 | 42.26 | 26,124 |
| Mar 6, 2025 | 41.78 | 42.19 | 41.78 | 42.19 | 42.19 | 33,598 |
| Mar 5, 2025 | 41.88 | 42.31 | 41.86 | 42.13 | 42.13 | 16,161 |
| Mar 4, 2025 | 42.67 | 42.79 | 42.59 | 42.69 | 42.69 | 10,261 |
| Mar 3, 2025 | 42.69 | 42.70 | 42.39 | 42.53 | 42.53 | 40,784 |
| Feb 28, 2025 | 42.69 | 42.75 | 42.61 | 42.72 | 42.72 | 38,829 |
| Feb 27, 2025 | 42.59 | 42.63 | 42.52 | 42.54 | 42.54 | 23,574 |
| Feb 26, 2025 | 42.69 | 42.72 | 42.56 | 42.58 | 42.58 | 43,337 |
| Feb 25, 2025 | 42.58 | 42.64 | 42.44 | 42.59 | 42.59 | 46,211 |
| Feb 24, 2025 | 42.41 | 42.41 | 42.31 | 42.36 | 42.36 | 17,043 |
| Feb 21, 2025 | 42.17 | 42.30 | 42.16 | 42.32 | 42.32 | 6,202 |
| Feb 20, 2025 | 42.25 | 42.27 | 42.13 | 42.20 | 42.20 | 33,239 |
| Feb 19, 2025 | 42.20 | 42.26 | 42.16 | 42.17 | 42.17 | 20,145 |
| Feb 18, 2025 | 42.38 | 42.38 | 42.32 | 42.35 | 42.35 | 3,583 |
| Feb 17, 2025 | 42.50 | 42.50 | 42.32 | 42.50 | 42.50 | 28,688 |
| Feb 14, 2025 | 42.58 | 42.61 | 42.51 | 42.60 | 42.60 | 40,051 |
| Feb 13, 2025 | 42.39 | 42.56 | 42.38 | 42.60 | 42.60 | 14,706 |
| Feb 12, 2025 | 42.47 | 42.50 | 42.25 | 42.37 | 42.37 | 38,257 |
| Feb 11, 2025 | 42.59 | 42.59 | 42.51 | 42.53 | 42.53 | 991 |
| Feb 10, 2025 | 42.67 | 42.76 | 42.58 | 42.68 | 42.68 | 3,987 |
| Feb 7, 2025 | 42.67 | 42.72 | 42.56 | 42.65 | 42.65 | 11,359 |
| Feb 6, 2025 | 42.74 | 42.84 | 42.63 | 42.63 | 42.63 | 8,499 |
| Feb 5, 2025 | 42.57 | 42.75 | 42.57 | 42.76 | 42.76 | 16,021 |
| Feb 4, 2025 | 42.38 | 42.40 | 42.31 | 42.41 | 42.41 | 12,076 |
| Feb 3, 2025 | 0.753 Dividend | |||||
| Feb 3, 2025 | 42.42 | 42.52 | 42.33 | 42.52 | 42.52 | 23,504 |
| Jan 31, 2025 | 43.09 | 43.15 | 43.02 | 43.09 | 42.34 | 30,563 |
| Jan 30, 2025 | 42.96 | 43.18 | 42.29 | 43.01 | 42.26 | 10,884 |
| Jan 29, 2025 | 42.94 | 42.99 | 42.87 | 42.87 | 42.12 | 20,994 |
| Jan 28, 2025 | 42.92 | 42.92 | 42.82 | 42.85 | 42.10 | 13,492 |
| Jan 27, 2025 | 42.90 | 42.97 | 42.85 | 42.96 | 42.21 | 18,225 |
| Jan 24, 2025 | 42.78 | 42.86 | 42.68 | 42.74 | 41.99 | 1,745 |
| Jan 23, 2025 | 42.71 | 42.79 | 42.70 | 42.78 | 42.03 | 10,985 |
| Jan 22, 2025 | 42.89 | 42.92 | 42.80 | 42.76 | 42.01 | 3,792 |
| Jan 21, 2025 | 42.83 | 42.88 | 42.62 | 42.87 | 42.12 | 7,026 |
| Jan 20, 2025 | 41.90 | 42.64 | 41.90 | 42.62 | 41.88 | 2,798 |
| Jan 17, 2025 | 42.70 | 42.78 | 42.60 | 42.64 | 41.89 | 7,459 |
| Jan 16, 2025 | 42.38 | 42.54 | 42.33 | 42.56 | 41.82 | 11,596 |
| Jan 15, 2025 | 42.12 | 42.48 | 41.99 | 42.39 | 41.65 | 13,558 |
| Jan 14, 2025 | 41.87 | 41.88 | 41.86 | 41.81 | 41.08 | 4,930 |
| Jan 13, 2025 | 41.77 | 41.84 | 41.74 | 41.80 | 41.07 | 4,363 |
| Jan 10, 2025 | 41.87 | 41.95 | 41.86 | 41.90 | 41.17 | 8,423 |
| Jan 9, 2025 | 41.50 | 42.50 | 41.37 | 42.05 | 41.32 | 65,429 |
| Jan 8, 2025 | 42.25 | 42.46 | 41.95 | 41.97 | 41.24 | 22,004 |
| Jan 7, 2025 | 42.64 | 42.64 | 42.40 | 42.43 | 41.69 | 18,661 |
| Jan 6, 2025 | 42.66 | 42.69 | 42.57 | 42.64 | 41.89 | 7,862 |
| Jan 3, 2025 | 42.83 | 42.83 | 42.68 | 42.72 | 41.97 | 5,202 |
| Jan 2, 2025 | 42.83 | 42.84 | 42.71 | 42.71 | 41.96 | 10,812 |
| Dec 31, 2024 | 42.60 | 42.75 | 42.60 | 42.65 | 41.90 | 2,267 |
| Dec 30, 2024 | 42.58 | 42.68 | 42.57 | 42.65 | 41.90 | 21,577 |
| Dec 27, 2024 | 42.58 | 42.58 | 42.53 | 42.54 | 41.80 | 9,231 |
| Dec 24, 2024 | 42.80 | 42.80 | 42.66 | 42.68 | 41.93 | 1,595 |
| Dec 23, 2024 | 42.83 | 42.88 | 42.78 | 42.79 | 42.04 | 2,808 |
| Dec 20, 2024 | 42.66 | 42.93 | 42.61 | 42.94 | 42.19 | 20,944 |
| Dec 19, 2024 | 42.67 | 42.72 | 42.54 | 42.72 | 41.97 | 7,053 |
| Dec 18, 2024 | 42.94 | 42.99 | 42.77 | 42.85 | 42.10 | 9,222 |
| Dec 17, 2024 | 43.36 | 43.36 | 42.90 | 42.90 | 42.15 | 25,732 |
| Dec 16, 2024 | 43.38 | 43.38 | 43.24 | 43.15 | 42.40 | 6,974 |
| Dec 13, 2024 | 43.34 | 43.45 | 43.34 | 43.30 | 42.54 | 18,701 |
| Dec 12, 2024 | 43.52 | 43.54 | 43.45 | 43.47 | 42.71 | 10,005 |
| Dec 11, 2024 | 43.55 | 43.71 | 43.55 | 43.57 | 42.81 | 3,206 |
| Dec 10, 2024 | 43.63 | 43.75 | 43.61 | 43.61 | 42.85 | 10,650 |
| Dec 9, 2024 | 43.86 | 43.91 | 43.78 | 43.81 | 43.04 | 20,096 |
| Dec 6, 2024 | 44.07 | 44.07 | 43.76 | 43.74 | 42.98 | 5,579 |
| Dec 5, 2024 | 43.91 | 43.95 | 43.77 | 43.81 | 43.04 | 13,804 |
| Dec 4, 2024 | 43.86 | 43.91 | 43.72 | 43.92 | 43.15 | 14,871 |
| Dec 3, 2024 | 43.98 | 44.01 | 43.88 | 43.88 | 43.11 | 9,455 |
| Dec 2, 2024 | 43.99 | 44.00 | 43.86 | 44.00 | 43.23 | 18,933 |
| Nov 29, 2024 | 43.87 | 43.89 | 43.87 | 43.90 | 43.13 | 3,553 |
| Nov 28, 2024 | 43.76 | 43.76 | 43.64 | 43.78 | 43.02 | 4,275 |
| Nov 27, 2024 | 43.67 | 43.74 | 43.63 | 43.67 | 42.91 | 4,402 |
| Nov 26, 2024 | 43.47 | 43.55 | 43.45 | 43.51 | 42.75 | 4,093 |
| Nov 25, 2024 | 43.50 | 43.68 | 43.44 | 43.58 | 42.82 | 16,008 |
| Nov 22, 2024 | 43.19 | 43.43 | 43.15 | 43.37 | 42.61 | 3,756 |
| Nov 21, 2024 | 43.10 | 43.28 | 43.10 | 43.21 | 42.45 | 14,157 |
| Nov 20, 2024 | 43.06 | 43.11 | 43.02 | 43.10 | 42.35 | 6,158 |
| Nov 19, 2024 | 43.29 | 43.31 | 43.17 | 43.22 | 42.46 | 4,050 |
| Nov 18, 2024 | 42.95 | 43.06 | 42.95 | 43.04 | 42.29 | 16,637 |
| Nov 15, 2024 | 43.13 | 43.13 | 43.03 | 43.06 | 42.30 | 4,888 |
| Nov 14, 2024 | 43.01 | 43.02 | 42.89 | 43.04 | 42.29 | 2,681 |
| Nov 13, 2024 | 42.98 | 43.04 | 42.90 | 42.97 | 42.21 | 9,555 |
| Nov 12, 2024 | 43.15 | 43.19 | 43.13 | 43.05 | 42.30 | 2,942 |
| Nov 11, 2024 | 43.10 | 43.23 | 43.10 | 43.22 | 42.46 | 4,562 |
| Nov 8, 2024 | 43.02 | 43.19 | 42.98 | 43.12 | 42.36 | 29,096 |
| Nov 7, 2024 | 42.75 | 42.94 | 42.65 | 42.92 | 42.17 | 20,103 |
| Nov 6, 2024 | 42.75 | 42.95 | 42.56 | 42.68 | 41.93 | 13,654 |
| Nov 5, 2024 | 42.97 | 42.98 | 42.82 | 42.82 | 42.07 | 2,217 |
| Nov 4, 2024 | 43.10 | 43.14 | 43.03 | 43.01 | 42.26 | 8,632 |
| Nov 1, 2024 | 43.03 | 43.27 | 42.96 | 43.08 | 42.33 | 17,654 |
| Oct 31, 2024 | 43.17 | 43.18 | 42.91 | 43.15 | 42.39 | 14,512 |
| Oct 30, 2024 | 43.71 | 43.88 | 43.24 | 43.40 | 42.65 | 27,011 |
| Oct 29, 2024 | 43.57 | 43.69 | 43.50 | 43.50 | 42.74 | 7,397 |
| Oct 28, 2024 | 43.62 | 43.89 | 43.62 | 43.70 | 42.94 | 5,620 |
| Oct 25, 2024 | 43.86 | 43.86 | 43.80 | 43.83 | 43.06 | 13,307 |
| Oct 24, 2024 | 43.67 | 43.85 | 43.66 | 43.74 | 42.98 | 7,738 |
| Oct 23, 2024 | 43.80 | 43.94 | 43.80 | 43.81 | 43.04 | 4,887 |
| Oct 22, 2024 | 44.02 | 44.07 | 43.92 | 43.95 | 43.18 | 4,912 |
| Oct 21, 2024 | 44.38 | 44.39 | 44.14 | 44.10 | 43.32 | 16,963 |
| Oct 18, 2024 | 44.41 | 44.41 | 44.19 | 44.39 | 43.61 | 2,206 |
| Oct 17, 2024 | 44.27 | 44.33 | 44.25 | 44.27 | 43.50 | 4,836 |
| Oct 16, 2024 | 44.23 | 44.39 | 44.23 | 44.39 | 43.61 | 6,219 |
| Oct 15, 2024 | 43.85 | 43.88 | 43.75 | 43.96 | 43.19 | 4,299 |
| Oct 14, 2024 | 43.68 | 43.74 | 43.63 | 43.63 | 42.86 | 13,084 |
| Oct 11, 2024 | 43.62 | 43.71 | 43.60 | 43.72 | 42.96 | 5,767 |
| Oct 10, 2024 | 43.75 | 43.75 | 43.62 | 43.70 | 42.94 | 4,166 |
| Oct 9, 2024 | 43.83 | 43.87 | 43.80 | 43.80 | 43.03 | 14,999 |
| Oct 8, 2024 | 43.79 | 43.79 | 43.74 | 43.79 | 43.03 | 1,022 |
| Oct 7, 2024 | 43.76 | 43.80 | 43.73 | 43.76 | 43.00 | 9,741 |
| Oct 4, 2024 | 44.22 | 44.58 | 43.98 | 43.98 | 43.21 | 64,396 |
| Oct 3, 2024 | 44.40 | 44.44 | 44.29 | 44.40 | 43.62 | 38,243 |
| Oct 2, 2024 | 44.26 | 44.43 | 44.26 | 44.27 | 43.50 | 27,987 |
| Oct 1, 2024 | 44.50 | 44.72 | 44.46 | 44.60 | 43.82 | 13,857 |
| Sep 30, 2024 | 44.41 | 44.44 | 44.28 | 44.33 | 43.56 | 29,462 |
| Sep 27, 2024 | 44.47 | 44.49 | 44.39 | 44.40 | 43.62 | 11,576 |
| Sep 26, 2024 | 44.42 | 44.45 | 44.32 | 44.32 | 43.55 | 4,436 |
| Sep 25, 2024 | 44.58 | 44.68 | 44.43 | 44.42 | 43.65 | 7,508 |
| Sep 24, 2024 | 44.54 | 44.61 | 44.46 | 44.67 | 43.88 | 10,828 |
| Sep 23, 2024 | 44.79 | 44.85 | 44.58 | 44.65 | 43.86 | 5,571 |
| Sep 20, 2024 | 44.85 | 44.87 | 44.85 | 44.72 | 43.94 | 2,784 |
| Sep 19, 2024 | 44.90 | 45.00 | 44.78 | 44.78 | 44.00 | 3,240 |
| Sep 18, 2024 | 45.09 | 45.16 | 44.93 | 44.95 | 44.16 | 8,669 |
| Sep 17, 2024 | 45.18 | 45.34 | 45.18 | 45.23 | 44.44 | 3,655 |
| Sep 16, 2024 | 45.22 | 45.31 | 45.21 | 45.27 | 44.48 | 5,558 |
| Sep 13, 2024 | 45.28 | 45.28 | 45.17 | 45.25 | 44.46 | 14,240 |
| Sep 12, 2024 | 45.21 | 45.21 | 45.11 | 45.13 | 44.35 | 2,178 |
| Sep 11, 2024 | 45.11 | 45.28 | 45.11 | 45.26 | 44.47 | 5,754 |
| Sep 10, 2024 | 44.83 | 44.87 | 44.78 | 44.96 | 44.17 | 4,853 |
| Sep 9, 2024 | 44.66 | 44.85 | 44.62 | 44.85 | 44.07 | 7,887 |
| Sep 6, 2024 | 44.87 | 44.87 | 44.74 | 44.82 | 44.04 | 2,702 |
| Sep 5, 2024 | 44.66 | 44.75 | 44.66 | 44.75 | 43.97 | 5,174 |
| Sep 4, 2024 | 44.61 | 44.64 | 44.53 | 44.61 | 43.83 | 4,359 |
| Sep 3, 2024 | 44.26 | 44.52 | 44.24 | 44.47 | 43.69 | 4,444 |
| Sep 2, 2024 | 44.21 | 44.21 | 44.13 | 44.20 | 43.43 | 26,301 |
| Aug 30, 2024 | 44.38 | 44.46 | 44.38 | 44.31 | 43.54 | 4,799 |
| Aug 29, 2024 | 44.28 | 44.41 | 44.28 | 44.24 | 43.46 | 3,086 |
| Aug 28, 2024 | 44.40 | 44.43 | 44.35 | 44.35 | 43.57 | 22,813 |
| Aug 27, 2024 | 44.38 | 44.43 | 44.32 | 44.34 | 43.57 | 20,550 |
| Aug 23, 2024 | 44.56 | 44.56 | 44.38 | 44.56 | 43.78 | 7,848 |
| Aug 22, 2024 | 44.61 | 45.04 | 44.40 | 44.39 | 43.61 | 13,441 |
| Aug 21, 2024 | 44.53 | 44.59 | 44.49 | 44.61 | 43.83 | 7,281 |
| Aug 20, 2024 | 44.55 | 44.56 | 44.47 | 44.55 | 43.77 | 7,822 |
| Aug 19, 2024 | 44.59 | 44.63 | 44.46 | 44.48 | 43.70 | 42,005 |
| Aug 16, 2024 | 44.59 | 44.59 | 44.44 | 44.42 | 43.65 | 6,127 |
| Aug 15, 2024 | 44.49 | 44.78 | 44.44 | 44.48 | 43.70 | 25,724 |
| Aug 14, 2024 | 44.74 | 44.86 | 44.65 | 44.79 | 44.01 | 41,923 |
| Aug 13, 2024 | 44.56 | 44.59 | 44.39 | 44.54 | 43.76 | 32,511 |
| Aug 12, 2024 | 44.27 | 44.44 | 44.27 | 44.44 | 43.66 | 67,580 |
| Aug 9, 2024 | 44.44 | 44.44 | 44.35 | 44.36 | 43.58 | 6,979 |
| Aug 8, 2024 | 44.23 | 44.42 | 44.23 | 44.25 | 43.48 | 13,025 |
| Aug 7, 2024 | 44.30 | 44.35 | 44.22 | 44.28 | 43.51 | 8,096 |
| Aug 6, 2024 | 44.47 | 44.60 | 44.46 | 44.47 | 43.70 | 3,004 |
| Aug 5, 2024 | 44.58 | 44.77 | 44.58 | 44.58 | 43.81 | 3,546 |
| Aug 2, 2024 | 44.56 | 44.82 | 44.51 | 44.67 | 43.89 | 5,189 |
| Aug 1, 2024 | 0.6294 Dividend | |||||
| Aug 1, 2024 | 44.89 | 45.28 | 44.87 | 45.10 | 44.31 | 6,443 |
| Jul 31, 2024 | 44.63 | 44.77 | 44.62 | 44.76 | 43.36 | 12,491 |
| Jul 30, 2024 | 44.39 | 44.49 | 44.39 | 44.51 | 43.12 | 2,854 |
| Jul 29, 2024 | 44.45 | 44.50 | 44.42 | 44.45 | 43.06 | 8,473 |
| Jul 26, 2024 | 44.25 | 44.35 | 44.07 | 44.25 | 42.87 | 5,834 |
| Jul 25, 2024 | 44.13 | 44.29 | 44.12 | 44.20 | 42.82 | 6,186 |
| Jul 24, 2024 | 44.13 | 44.28 | 44.12 | 44.12 | 42.74 | 8,869 |
| Jul 23, 2024 | 44.21 | 44.21 | 44.13 | 44.20 | 42.82 | 3,117 |
| Jul 22, 2024 | 44.08 | 44.25 | 44.08 | 44.08 | 42.70 | 7,702 |
| Jul 19, 2024 | 44.47 | 44.47 | 44.20 | 44.20 | 42.82 | 14,649 |
| Jul 18, 2024 | 44.48 | 44.60 | 44.47 | 44.51 | 43.12 | 16,124 |
| Jul 17, 2024 | 44.48 | 44.48 | 44.39 | 44.42 | 43.03 | 8,293 |
| Jul 16, 2024 | 44.41 | 44.41 | 44.37 | 44.44 | 43.05 | 8,287 |
| Jul 15, 2024 | 44.30 | 44.32 | 44.19 | 44.32 | 42.93 | 9,555 |
| Jul 12, 2024 | 44.19 | 44.27 | 44.17 | 44.24 | 42.85 | 5,237 |
| Jul 11, 2024 | 44.32 | 44.39 | 44.07 | 44.33 | 42.94 | 4,066 |
| Jul 10, 2024 | 44.19 | 44.23 | 44.10 | 44.12 | 42.74 | 6,282 |
| Jul 9, 2024 | 44.05 | 44.14 | 43.98 | 43.98 | 42.60 | 9,326 |
| Jul 8, 2024 | 44.21 | 44.21 | 44.08 | 44.20 | 42.82 | 2,292 |
| Jul 5, 2024 | 44.05 | 44.17 | 43.96 | 44.16 | 42.78 | 7,430 |
| Jul 4, 2024 | 43.92 | 43.95 | 43.89 | 43.88 | 42.50 | 7,886 |
| Jul 3, 2024 | 43.74 | 44.05 | 43.71 | 43.99 | 42.61 | 17,471 |
| Jul 2, 2024 | 43.61 | 43.70 | 43.55 | 43.63 | 42.26 | 21,782 |
| Jul 1, 2024 | 43.83 | 43.83 | 43.52 | 43.53 | 42.17 | 30,362 |
| Jun 28, 2024 | 44.02 | 44.14 | 43.92 | 44.00 | 42.62 | 94,439 |
| Jun 27, 2024 | 43.98 | 44.24 | 43.95 | 44.08 | 42.70 | 12,065 |
| Jun 26, 2024 | 44.10 | 44.20 | 44.03 | 44.06 | 42.68 | 11,201 |
| Jun 25, 2024 | 44.31 | 44.41 | 44.27 | 44.28 | 42.89 | 12,813 |
| Jun 24, 2024 | 44.29 | 44.32 | 44.21 | 44.21 | 42.83 | 8,791 |
| Jun 21, 2024 | 44.44 | 44.57 | 44.24 | 44.22 | 42.84 | 3,815 |
| Jun 20, 2024 | 44.27 | 44.39 | 44.19 | 44.32 | 42.93 | 8,987 |
| Jun 19, 2024 | 44.23 | 44.31 | 44.23 | 44.28 | 42.89 | 40,117 |
| Jun 18, 2024 | 44.18 | 44.29 | 44.16 | 44.38 | 43.00 | 4,817 |
| Jun 17, 2024 | 44.15 | 44.28 | 44.09 | 44.12 | 42.74 | 3,621 |
| Jun 14, 2024 | 44.09 | 44.40 | 44.09 | 44.33 | 42.95 | 2,996 |
| Jun 13, 2024 | 43.93 | 43.93 | 43.85 | 44.01 | 42.64 | 24,317 |
| Jun 12, 2024 | 43.61 | 44.00 | 43.60 | 44.03 | 42.65 | 4,979 |
| Jun 11, 2024 | 43.46 | 43.48 | 43.43 | 43.53 | 42.17 | 5,569 |
| Jun 10, 2024 | 43.49 | 43.49 | 43.35 | 43.35 | 41.99 | 2,248 |
| Jun 7, 2024 | 43.94 | 43.94 | 43.59 | 43.62 | 42.26 | 4,660 |
| Jun 6, 2024 | 43.85 | 43.95 | 43.82 | 43.94 | 42.57 | 35,363 |
| Jun 5, 2024 | 43.81 | 43.90 | 43.77 | 43.90 | 42.53 | 9,050 |
| Jun 4, 2024 | 43.80 | 43.99 | 43.72 | 43.87 | 42.50 | 8,036 |
| Jun 3, 2024 | 43.46 | 43.70 | 43.38 | 43.63 | 42.26 | 3,761 |
| May 31, 2024 | 43.09 | 43.35 | 43.05 | 43.35 | 42.00 | 7,499 |
| May 30, 2024 | 43.00 | 43.12 | 42.99 | 43.24 | 41.88 | 61,739 |
| May 29, 2024 | 43.28 | 43.33 | 42.95 | 42.95 | 41.61 | 14,874 |
| May 28, 2024 | 43.62 | 43.65 | 43.38 | 43.40 | 42.04 | 10,300 |
| May 24, 2024 | 43.53 | 43.55 | 43.45 | 43.45 | 42.09 | 2,854 |
| May 23, 2024 | 43.65 | 43.65 | 43.45 | 43.45 | 42.09 | 6,923 |
| May 22, 2024 | 43.56 | 43.59 | 43.52 | 43.55 | 42.19 | 8,002 |
| May 21, 2024 | 43.83 | 43.85 | 43.81 | 43.84 | 42.47 | 8,174 |
| May 20, 2024 | 43.87 | 43.87 | 43.75 | 43.76 | 42.39 | 1,714 |
| May 17, 2024 | 44.02 | 44.04 | 43.93 | 43.92 | 42.55 | 4,381 |
| May 16, 2024 | 44.19 | 44.19 | 44.10 | 44.15 | 42.77 | 4,529 |
| May 15, 2024 | 43.81 | 44.11 | 43.81 | 44.11 | 42.73 | 2,494 |
| May 14, 2024 | 43.72 | 43.81 | 43.72 | 43.75 | 42.38 | 14,260 |
| May 13, 2024 | 43.76 | 43.81 | 43.76 | 43.70 | 42.33 | 7,558 |
| May 10, 2024 | 43.86 | 43.99 | 43.75 | 43.75 | 42.38 | 2,606 |
| May 9, 2024 | 43.81 | 43.82 | 43.70 | 43.81 | 42.43 | 7,960 |
| May 8, 2024 | 43.82 | 43.84 | 43.82 | 43.82 | 42.45 | 2,950 |
| May 7, 2024 | 43.69 | 43.82 | 43.67 | 43.82 | 42.45 | 14,515 |
| May 3, 2024 | 43.26 | 43.48 | 43.24 | 43.42 | 42.06 | 4,694 |
| May 2, 2024 | 43.17 | 43.27 | 43.17 | 43.23 | 41.88 | 9,531 |
| May 1, 2024 | 43.00 | 43.02 | 42.76 | 42.94 | 41.60 | 4,586 |
| Apr 30, 2024 | 43.18 | 43.21 | 43.03 | 43.06 | 41.71 | 5,345 |
| Apr 29, 2024 | 43.15 | 43.23 | 43.10 | 43.23 | 41.88 | 5,715 |
| Apr 26, 2024 | 43.05 | 43.18 | 43.00 | 43.10 | 41.76 | 2,380 |
| Apr 25, 2024 | 43.01 | 43.13 | 42.86 | 42.94 | 41.60 | 5,545 |
| Apr 24, 2024 | 43.21 | 43.24 | 42.98 | 43.03 | 41.69 | 11,774 |
| Apr 23, 2024 | 43.38 | 43.51 | 43.28 | 43.32 | 41.96 | 4,295 |
| Apr 22, 2024 | 43.44 | 43.45 | 43.34 | 43.44 | 42.08 | 16,525 |
| Apr 19, 2024 | 43.37 | 43.37 | 43.21 | 43.37 | 42.01 | 4,669 |
| Apr 18, 2024 | 43.46 | 43.50 | 43.30 | 43.31 | 41.95 | 6,243 |
| Apr 17, 2024 | 43.08 | 43.16 | 43.08 | 43.24 | 41.89 | 1,756 |
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%