Amsterdam - Delayed Quote USD
iShares $ Treasury Bond UCITS ETF (GOVT.AS)
4.2687
-0.0054
(-0.13%)
As of 11:35:52 AM GMT+2. Market Open.
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 | 4.2719 | 4.2719 | 4.2687 | 4.2687 | 4.2687 | 526 |
May 5, 2025 | 4.2769 | 4.2769 | 4.2687 | 4.2741 | 4.2741 | 78,685 |
May 2, 2025 | 4.3008 | 4.3024 | 4.3008 | 4.2807 | 4.2807 | 27,180 |
Apr 30, 2025 | 4.3092 | 4.3182 | 4.3092 | 4.3179 | 4.3179 | 30,077 |
Apr 29, 2025 | 4.2832 | 4.2832 | 4.2832 | 4.2832 | 4.2832 | - |
Apr 28, 2025 | 4.2832 | 4.2832 | 4.2832 | 4.2832 | 4.2832 | - |
Apr 25, 2025 | 4.2875 | 4.2888 | 4.2832 | 4.2832 | 4.2832 | 65,763 |
Apr 24, 2025 | 4.2687 | 4.2767 | 4.2679 | 4.2767 | 4.2767 | 140,253 |
Apr 23, 2025 | 4.2699 | 4.2872 | 4.2699 | 4.2839 | 4.2839 | 61,916 |
Apr 22, 2025 | 4.2680 | 4.2680 | 4.2492 | 4.2658 | 4.2658 | 747,224 |
Apr 17, 2025 | 4.2779 | 4.2779 | 4.2764 | 4.2736 | 4.2736 | 9,334 |
Apr 16, 2025 | 4.2739 | 4.2739 | 4.2643 | 4.2690 | 4.2690 | 8,471 |
Apr 15, 2025 | 4.2549 | 4.2710 | 4.2534 | 4.2710 | 4.2710 | 55,038 |
Apr 14, 2025 | 4.2400 | 4.2411 | 4.2336 | 4.2336 | 4.2336 | 9,276 |
Apr 11, 2025 | 4.2600 | 4.2600 | 4.2165 | 4.2331 | 4.2331 | 93,340 |
Apr 10, 2025 | 4.2687 | 4.2687 | 4.2630 | 4.2610 | 4.2610 | 25,054 |
Apr 9, 2025 | 4.2600 | 4.2648 | 4.2400 | 4.2648 | 4.2648 | 14,667 |
Apr 8, 2025 | 4.2976 | 4.3020 | 4.2788 | 4.3020 | 4.3020 | 579,846 |
Apr 7, 2025 | 4.3635 | 4.3635 | 4.3400 | 4.3192 | 4.3192 | 2,163 |
Apr 4, 2025 | 4.3500 | 4.3814 | 4.3500 | 4.3758 | 4.3758 | 25,123 |
Apr 3, 2025 | 4.3230 | 4.3338 | 4.3190 | 4.3310 | 4.3310 | 19,380 |
Apr 2, 2025 | 4.2996 | 4.3118 | 4.2971 | 4.2954 | 4.2954 | 101,965 |
Apr 1, 2025 | 4.2927 | 4.3028 | 4.2927 | 4.3011 | 4.3011 | 2,353,523 |
Mar 31, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2855 | 4.2855 | 400 |
Mar 28, 2025 | 4.2664 | 4.2768 | 4.2614 | 4.2768 | 4.2768 | 38,169 |
Mar 27, 2025 | 4.2600 | 4.2600 | 4.2500 | 4.2538 | 4.2538 | 13,650 |
Mar 26, 2025 | 4.2591 | 4.2591 | 4.2545 | 4.2559 | 4.2559 | 9,902 |
Mar 25, 2025 | 4.2559 | 4.2656 | 4.2547 | 4.2656 | 4.2656 | 30,446 |
Mar 24, 2025 | 4.2697 | 4.2697 | 4.2651 | 4.2651 | 4.2651 | 38,193 |
Mar 21, 2025 | 4.2700 | 4.2858 | 4.2700 | 4.2803 | 4.2803 | 225,178 |
Mar 20, 2025 | 4.2865 | 4.2865 | 4.2847 | 4.2847 | 4.2847 | 86,820 |
Mar 19, 2025 | 4.2665 | 4.2674 | 4.2629 | 4.2640 | 4.2640 | 43,045 |
Mar 18, 2025 | 4.2604 | 4.2604 | 4.2604 | 4.2621 | 4.2621 | 400 |
Mar 17, 2025 | 4.2708 | 4.2708 | 4.2708 | 4.2708 | 4.2708 | 2,805 |
Mar 14, 2025 | 4.2949 | 4.2949 | 4.2616 | 4.2646 | 4.2646 | 21,654 |
Mar 13, 2025 | 0.0875 Dividend | |||||
Mar 13, 2025 | 4.2600 | 4.2617 | 4.2564 | 4.2617 | 4.2617 | 39,138 |
Mar 12, 2025 | 4.3450 | 4.3461 | 4.3450 | 4.3461 | 4.2586 | 13,400 |
Mar 11, 2025 | 4.3706 | 4.3732 | 4.3541 | 4.3597 | 4.2719 | 48,871 |
Mar 10, 2025 | 4.3576 | 4.3576 | 4.3576 | 4.3643 | 4.2764 | 6,200 |
Mar 7, 2025 | 4.3508 | 4.3612 | 4.3498 | 4.3612 | 4.2734 | 37,333 |
Mar 6, 2025 | 4.3428 | 4.3428 | 4.3394 | 4.3394 | 4.2520 | 39,393 |
Mar 5, 2025 | 4.3288 | 4.3647 | 4.3288 | 4.3647 | 4.2768 | 30,283 |
Mar 4, 2025 | 4.3920 | 4.3920 | 4.3748 | 4.3833 | 4.2951 | 21,318 |
Mar 3, 2025 | 4.3607 | 4.3607 | 4.3607 | 4.3607 | 4.2729 | - |
Feb 28, 2025 | 4.3565 | 4.3607 | 4.3548 | 4.3607 | 4.2729 | 99,714 |
Feb 27, 2025 | 4.3425 | 4.3492 | 4.3415 | 4.3463 | 4.2588 | 30,735 |
Feb 26, 2025 | 4.3378 | 4.3451 | 4.3346 | 4.3451 | 4.2576 | 120,028 |
Feb 25, 2025 | 4.3380 | 4.3421 | 4.3286 | 4.3421 | 4.2547 | 386,813 |
Feb 24, 2025 | 4.3098 | 4.3159 | 4.3087 | 4.3159 | 4.2290 | 46,359 |
Feb 21, 2025 | 4.2977 | 4.3040 | 4.2977 | 4.2995 | 4.2129 | 148,651 |
Feb 20, 2025 | 4.2886 | 4.2953 | 4.2852 | 4.2953 | 4.2088 | 119,198 |
Feb 19, 2025 | 4.2785 | 4.2785 | 4.2785 | 4.2811 | 4.1949 | 375 |
Feb 18, 2025 | 4.2842 | 4.2895 | 4.2780 | 4.2895 | 4.2031 | 78,560 |
Feb 17, 2025 | 4.2863 | 4.3021 | 4.2863 | 4.2977 | 4.2112 | 133,996 |
Feb 14, 2025 | 4.2810 | 4.3055 | 4.2800 | 4.3055 | 4.2188 | 56,690 |
Feb 13, 2025 | 4.2677 | 4.2842 | 4.2669 | 4.2842 | 4.1979 | 145,167 |
Feb 12, 2025 | 4.2800 | 4.2812 | 4.2546 | 4.2610 | 4.1752 | 139,901 |
Feb 11, 2025 | 4.2831 | 4.2856 | 4.2819 | 4.2833 | 4.1971 | 14,320 |
Feb 10, 2025 | 4.2945 | 4.2979 | 4.2904 | 4.2949 | 4.2084 | 37,596 |
Feb 7, 2025 | 4.3067 | 4.3076 | 4.2876 | 4.2948 | 4.2083 | 44,288 |
Feb 6, 2025 | 4.3026 | 4.3027 | 4.3026 | 4.3027 | 4.2161 | 24,543 |
Feb 5, 2025 | 4.3092 | 4.3093 | 4.3080 | 4.3080 | 4.2213 | 30,478 |
Feb 4, 2025 | 4.2860 | 4.2860 | 4.2699 | 4.2776 | 4.1915 | 10,026 |
Feb 3, 2025 | 4.2752 | 4.2951 | 4.2752 | 4.2879 | 4.2016 | 100,253 |
Jan 31, 2025 | 4.2804 | 4.2963 | 4.2772 | 4.2963 | 4.2098 | 270,634 |
Jan 30, 2025 | 4.2973 | 4.2973 | 4.2803 | 4.2803 | 4.1941 | 173,012 |
Jan 29, 2025 | 4.2756 | 4.2764 | 4.2746 | 4.2746 | 4.1885 | 17,952 |
Jan 28, 2025 | 4.2718 | 4.2718 | 4.2699 | 4.2687 | 4.1828 | 6,749 |
Jan 27, 2025 | 4.2745 | 4.2745 | 4.2700 | 4.2743 | 4.1882 | 10,882 |
Jan 24, 2025 | 4.2529 | 4.2597 | 4.2471 | 4.2588 | 4.1731 | 433,652 |
Jan 23, 2025 | 4.2533 | 4.2547 | 4.2444 | 4.2484 | 4.1629 | 133,793 |
Jan 22, 2025 | 4.2416 | 4.2579 | 4.2416 | 4.2579 | 4.1722 | 12,901 |
Jan 21, 2025 | 4.2598 | 4.2661 | 4.2507 | 4.2646 | 4.1787 | 874,354 |
Jan 20, 2025 | 4.2338 | 4.2544 | 4.2338 | 4.2419 | 4.1565 | 46,906 |
Jan 17, 2025 | 4.2580 | 4.2600 | 4.2491 | 4.2491 | 4.1636 | 510,303 |
Jan 16, 2025 | 4.2429 | 4.2447 | 4.2377 | 4.2521 | 4.1665 | 169,296 |
Jan 15, 2025 | 4.2146 | 4.2411 | 4.2146 | 4.2411 | 4.1557 | 8,686 |
Jan 14, 2025 | 4.2190 | 4.2213 | 4.2088 | 4.2107 | 4.1259 | 493,792 |
Jan 13, 2025 | 4.2150 | 4.2180 | 4.2082 | 4.2082 | 4.1235 | 86,501 |
Jan 10, 2025 | 4.2492 | 4.2492 | 4.2113 | 4.2175 | 4.1326 | 127,922 |
Jan 9, 2025 | 4.2047 | 4.2412 | 4.2047 | 4.2410 | 4.1556 | 9,622 |
Jan 8, 2025 | 4.2300 | 4.2300 | 4.2273 | 4.2317 | 4.1465 | 1,012 |
Jan 7, 2025 | 4.2427 | 4.2427 | 4.2427 | 4.2427 | 4.1573 | - |
Jan 6, 2025 | 4.2283 | 4.2525 | 4.2283 | 4.2427 | 4.1573 | 10,280 |
Jan 3, 2025 | 4.2519 | 4.2519 | 4.2519 | 4.2519 | 4.1663 | 500 |
Jan 2, 2025 | 4.2584 | 4.2663 | 4.2533 | 4.2540 | 4.1684 | 32,675 |
Dec 31, 2024 | 4.2666 | 4.2666 | 4.2660 | 4.2660 | 4.1801 | 4,601 |
Dec 30, 2024 | 4.2461 | 4.2573 | 4.2461 | 4.2573 | 4.1716 | 10,538 |
Dec 27, 2024 | 4.2610 | 4.2610 | 4.2380 | 4.2464 | 4.1609 | 9,487 |
Dec 24, 2024 | 4.2111 | 4.2534 | 4.2111 | 4.2534 | 4.1678 | 15,583 |
Dec 23, 2024 | 4.2542 | 4.2545 | 4.2440 | 4.2440 | 4.1586 | 1,543 |
Dec 20, 2024 | 4.2497 | 4.2609 | 4.2480 | 4.2554 | 4.1697 | 35,985 |
Dec 19, 2024 | 4.2702 | 4.2702 | 4.2516 | 4.2516 | 4.1660 | 12,214 |
Dec 18, 2024 | 4.2900 | 4.2900 | 4.2754 | 4.2815 | 4.1953 | 238,382 |
Dec 17, 2024 | 4.2712 | 4.2813 | 4.2712 | 4.2834 | 4.1972 | 9,443 |
Dec 16, 2024 | 4.2828 | 4.3014 | 4.2787 | 4.2787 | 4.1926 | 81,414 |
Dec 13, 2024 | 4.2933 | 4.2933 | 4.2795 | 4.2795 | 4.1933 | 12,820 |
Dec 12, 2024 | 4.3000 | 4.3033 | 4.2986 | 4.3030 | 4.2164 | 37,750 |
Dec 11, 2024 | 4.3162 | 4.3162 | 4.3128 | 4.3139 | 4.2270 | 6,006 |
Dec 10, 2024 | 4.3056 | 4.3237 | 4.3056 | 4.3177 | 4.2308 | 17,294 |
Dec 9, 2024 | 4.3316 | 4.3327 | 4.3316 | 4.3270 | 4.2399 | 7,620 |
Dec 6, 2024 | 4.3258 | 4.3415 | 4.3258 | 4.3364 | 4.2491 | 16,400 |
Dec 5, 2024 | 4.3233 | 4.3268 | 4.3196 | 4.3268 | 4.2397 | 68,916 |
Dec 4, 2024 | 4.3099 | 4.3153 | 4.3099 | 4.3219 | 4.2349 | 13,800 |
Dec 3, 2024 | 4.3179 | 4.3209 | 4.3159 | 4.3146 | 4.2277 | 27,522 |
Dec 2, 2024 | 4.3192 | 4.3251 | 4.3007 | 4.3251 | 4.2380 | 37,111 |
Nov 29, 2024 | 4.3306 | 4.3306 | 4.3129 | 4.3175 | 4.2306 | 45,270 |
Nov 28, 2024 | 4.3087 | 4.3087 | 4.3075 | 4.3075 | 4.2208 | 12,329 |
Nov 27, 2024 | 4.3029 | 4.3075 | 4.2976 | 4.3075 | 4.2208 | 52,513 |
Nov 26, 2024 | 4.2876 | 4.2947 | 4.2875 | 4.2947 | 4.2082 | 17,878 |
Nov 25, 2024 | 4.2783 | 4.2887 | 4.2762 | 4.2865 | 4.2002 | 62,673 |
Nov 22, 2024 | 4.2582 | 4.2683 | 4.2559 | 4.2654 | 4.1795 | 268,281 |
Nov 21, 2024 | 4.2648 | 4.2682 | 4.2648 | 4.2647 | 4.1788 | 86,294 |
Nov 20, 2024 | 4.2645 | 4.2676 | 4.2585 | 4.2654 | 4.1795 | 67,015 |
Nov 19, 2024 | 4.2793 | 4.2793 | 4.2669 | 4.2669 | 4.1810 | 330,896 |
Nov 18, 2024 | 4.2494 | 4.2508 | 4.2458 | 4.2540 | 4.1684 | 8,892 |
Nov 15, 2024 | 4.2528 | 4.2528 | 4.2528 | 4.2528 | 4.1672 | 6,688 |
Nov 14, 2024 | 4.2677 | 4.2677 | 4.2620 | 4.2660 | 4.1801 | 10,756 |
Nov 13, 2024 | 4.2858 | 4.2858 | 4.2658 | 4.2658 | 4.1799 | 4,408 |
Nov 12, 2024 | 4.2742 | 4.2742 | 4.2651 | 4.2682 | 4.1823 | 61,892 |
Nov 11, 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.1958 | 1,104 |
Nov 8, 2024 | 4.2806 | 4.2911 | 4.2792 | 4.2851 | 4.1988 | 36,996 |
Nov 7, 2024 | 4.2600 | 4.2648 | 4.2597 | 4.2715 | 4.1855 | 138,424 |
Nov 6, 2024 | 4.2624 | 4.2645 | 4.2509 | 4.2549 | 4.1692 | 45,523 |
Nov 5, 2024 | 4.2839 | 4.2842 | 4.2710 | 4.2710 | 4.1850 | 30,181 |
Nov 4, 2024 | 4.2859 | 4.2904 | 4.2815 | 4.2879 | 4.2016 | 30,010 |
Nov 1, 2024 | 4.2810 | 4.2810 | 4.2810 | 4.2737 | 4.1877 | 24,521 |
Oct 31, 2024 | 4.2891 | 4.2891 | 4.2797 | 4.2821 | 4.1959 | 19,108 |
Oct 30, 2024 | 4.2949 | 4.2970 | 4.2881 | 4.2960 | 4.2095 | 69,987 |
Oct 29, 2024 | 4.2834 | 4.2834 | 4.2692 | 4.2743 | 4.1882 | 192,472 |
Oct 28, 2024 | 4.2646 | 4.2897 | 4.2646 | 4.2824 | 4.1962 | 423,349 |
Oct 25, 2024 | 4.3020 | 4.3057 | 4.2973 | 4.3009 | 4.2143 | 86,530 |
Oct 24, 2024 | 4.2980 | 4.3000 | 4.2974 | 4.2974 | 4.2109 | 30,453 |
Oct 23, 2024 | 4.2948 | 4.2948 | 4.2948 | 4.2948 | 4.2083 | 14,813 |
Oct 22, 2024 | 4.2977 | 4.2977 | 4.2977 | 4.2977 | 4.2112 | 5,150 |
Oct 21, 2024 | 4.3414 | 4.3414 | 4.3069 | 4.3069 | 4.2202 | 13,573 |
Oct 18, 2024 | 4.3190 | 4.3277 | 4.3190 | 4.3270 | 4.2399 | 20,358 |
Oct 17, 2024 | 4.3375 | 4.3376 | 4.3265 | 4.3229 | 4.2359 | 10,975 |
Oct 16, 2024 | 4.3397 | 4.3417 | 4.3397 | 4.3445 | 4.2570 | 46,398 |
Oct 15, 2024 | 4.3252 | 4.3305 | 4.3250 | 4.3305 | 4.2433 | 72,924 |
Oct 14, 2024 | 4.3163 | 4.3173 | 4.3062 | 4.3111 | 4.2243 | 14,449 |
Oct 11, 2024 | 4.3276 | 4.3276 | 4.3276 | 4.3276 | 4.2405 | 6,466 |
Oct 10, 2024 | 4.3235 | 4.3257 | 4.3187 | 4.3187 | 4.2318 | 24,035 |
Oct 9, 2024 | 4.3346 | 4.3352 | 4.3242 | 4.3242 | 4.2371 | 16,123 |
Oct 8, 2024 | 4.3196 | 4.3364 | 4.3196 | 4.3271 | 4.2400 | 127,110 |
Oct 7, 2024 | 4.3321 | 4.3386 | 4.3316 | 4.3339 | 4.2466 | 321,628 |
Oct 4, 2024 | 4.3767 | 4.3777 | 4.3509 | 4.3509 | 4.2633 | 76,505 |
Oct 3, 2024 | 4.3887 | 4.4034 | 4.3820 | 4.3845 | 4.2962 | 31,837 |
Oct 2, 2024 | 4.4007 | 4.4007 | 4.3854 | 4.3876 | 4.2993 | 88,792 |
Oct 1, 2024 | 4.4037 | 4.4243 | 4.4023 | 4.4070 | 4.3183 | 14,648 |
Sep 30, 2024 | 4.4018 | 4.4018 | 4.3923 | 4.3948 | 4.3063 | 26,031 |
Sep 27, 2024 | 4.3982 | 4.4010 | 4.3972 | 4.3973 | 4.3088 | 94,232 |
Sep 26, 2024 | 4.3947 | 4.3988 | 4.3834 | 4.3899 | 4.3015 | 56,926 |
Sep 25, 2024 | 4.4045 | 4.4063 | 4.3932 | 4.3932 | 4.3048 | 174,753 |
Sep 24, 2024 | 4.3954 | 4.4007 | 4.3874 | 4.4007 | 4.3121 | 362,627 |
Sep 23, 2024 | 4.3989 | 4.3990 | 4.3897 | 4.3928 | 4.3044 | 10,165 |
Sep 20, 2024 | 4.4383 | 4.4383 | 4.3939 | 4.3939 | 4.3054 | 41,881 |
Sep 19, 2024 | 4.4094 | 4.4125 | 4.4022 | 4.4022 | 4.3136 | 812,113 |
Sep 18, 2024 | 4.4200 | 4.4200 | 4.4081 | 4.4119 | 4.3231 | 33,017 |
Sep 17, 2024 | 4.4340 | 4.4340 | 4.4226 | 4.4226 | 4.3336 | 57,130 |
Sep 16, 2024 | 4.4240 | 4.4258 | 4.4200 | 4.4258 | 4.3367 | 67,304 |
Sep 13, 2024 | 4.4154 | 4.4175 | 4.4154 | 4.4175 | 4.3286 | 40,126 |
Sep 12, 2024 | 0.0876 Dividend | |||||
Sep 12, 2024 | 4.4123 | 4.4197 | 4.4059 | 4.4094 | 4.3206 | 30,765 |
Sep 11, 2024 | 4.5152 | 4.5153 | 4.4972 | 4.5105 | 4.3339 | 127,515 |
Sep 10, 2024 | 4.4900 | 4.5017 | 4.4856 | 4.5003 | 4.3241 | 81,976 |
Sep 9, 2024 | 4.4765 | 4.4892 | 4.4760 | 4.4892 | 4.3134 | 81,390 |
Sep 6, 2024 | 4.4877 | 4.4967 | 4.4877 | 4.4967 | 4.3206 | 15,915 |
Sep 5, 2024 | 4.4703 | 4.4764 | 4.4661 | 4.4760 | 4.3007 | 22,934 |
Sep 4, 2024 | 4.4543 | 4.4564 | 4.4529 | 4.4564 | 4.2819 | 172,263 |
Sep 3, 2024 | 4.4438 | 4.4468 | 4.4438 | 4.4468 | 4.2726 | 24,895 |
Sep 2, 2024 | 4.4205 | 4.4388 | 4.4205 | 4.4283 | 4.2549 | 21,170 |
Aug 30, 2024 | 4.4420 | 4.4420 | 4.4345 | 4.4380 | 4.2642 | 12,788 |
Aug 29, 2024 | 4.4491 | 4.4491 | 4.4340 | 4.4418 | 4.2678 | 220,984 |
Aug 28, 2024 | 4.4470 | 4.4517 | 4.4435 | 4.4475 | 4.2733 | 56,516 |
Aug 27, 2024 | 4.4449 | 4.4449 | 4.4352 | 4.4394 | 4.2655 | 174,653 |
Aug 26, 2024 | 4.4516 | 4.4543 | 4.4470 | 4.4460 | 4.2719 | 2,262 |
Aug 23, 2024 | 4.4331 | 4.4481 | 4.4331 | 4.4481 | 4.2739 | 11,765 |
Aug 22, 2024 | 4.4496 | 4.4522 | 4.4340 | 4.4340 | 4.2603 | 235,568 |
Aug 21, 2024 | 4.4415 | 4.4512 | 4.4402 | 4.4495 | 4.2752 | 72,622 |
Aug 20, 2024 | 4.4254 | 4.4409 | 4.4248 | 4.4409 | 4.2670 | 125,330 |
Aug 19, 2024 | 4.4297 | 4.4297 | 4.4255 | 4.4288 | 4.2554 | 35,305 |
Aug 16, 2024 | 4.4149 | 4.4149 | 4.4149 | 4.4149 | 4.2420 | 6,853 |
Aug 15, 2024 | 4.4341 | 4.4362 | 4.4100 | 4.4126 | 4.2398 | 48,558 |
Aug 14, 2024 | 4.4346 | 4.4401 | 4.4288 | 4.4401 | 4.2662 | 23,445 |
Aug 13, 2024 | 4.4134 | 4.4265 | 4.4134 | 4.4265 | 4.2531 | 8,904 |
Aug 12, 2024 | 4.4106 | 4.4128 | 4.4106 | 4.4128 | 4.2400 | 12,720 |
Aug 9, 2024 | 4.4045 | 4.4058 | 4.4045 | 4.4058 | 4.2333 | 4,119 |
Aug 8, 2024 | 4.4103 | 4.4103 | 4.3950 | 4.3945 | 4.2224 | 5,825 |
Aug 7, 2024 | 4.4005 | 4.4059 | 4.3998 | 4.4059 | 4.2334 | 23,843 |
Aug 6, 2024 | 4.4286 | 4.4359 | 4.4245 | 4.4245 | 4.2512 | 34,717 |
Aug 5, 2024 | 4.4606 | 4.4747 | 4.4428 | 4.4457 | 4.2716 | 4,906 |
Aug 2, 2024 | 4.4368 | 4.4399 | 4.4251 | 4.4399 | 4.2660 | 10,291 |
Aug 1, 2024 | 4.3727 | 4.3872 | 4.3712 | 4.3872 | 4.2154 | 13,390 |
Jul 31, 2024 | 4.3558 | 4.3600 | 4.3540 | 4.3590 | 4.1883 | 61,035 |
Jul 30, 2024 | 4.3523 | 4.3523 | 4.3335 | 4.3413 | 4.1713 | 24,840 |
Jul 29, 2024 | 4.3423 | 4.3427 | 4.3385 | 4.3410 | 4.1710 | 25,426 |
Jul 26, 2024 | 4.3317 | 4.3317 | 4.3317 | 4.3317 | 4.1621 | 4,974 |
Jul 25, 2024 | 4.3269 | 4.3269 | 4.3269 | 4.3269 | 4.1574 | 3,012 |
Jul 24, 2024 | 4.3275 | 4.3275 | 4.3275 | 4.3275 | 4.1580 | 10,700 |
Jul 23, 2024 | 4.3241 | 4.3241 | 4.3241 | 4.3241 | 4.1548 | 3,744 |
Jul 22, 2024 | 4.3282 | 4.3282 | 4.3171 | 4.3171 | 4.1480 | 11,010 |
Jul 19, 2024 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | 4.1537 | 1,346 |
Jul 18, 2024 | 4.3357 | 4.3396 | 4.3347 | 4.3396 | 4.1696 | 15,677 |
Jul 17, 2024 | 4.3354 | 4.3377 | 4.3354 | 4.3376 | 4.1677 | 168,389 |
Jul 16, 2024 | 4.3303 | 4.3329 | 4.3282 | 4.3329 | 4.1632 | 16,852 |
Jul 15, 2024 | 4.3224 | 4.3258 | 4.3224 | 4.3252 | 4.1558 | 31,881 |
Jul 12, 2024 | 4.3221 | 4.3281 | 4.3221 | 4.3281 | 4.1586 | 40,962 |
Jul 11, 2024 | 4.3012 | 4.3319 | 4.3012 | 4.3319 | 4.1622 | 112,664 |
Jul 10, 2024 | 4.3003 | 4.3003 | 4.2999 | 4.2999 | 4.1315 | 4,903 |
Jul 9, 2024 | 4.2985 | 4.3010 | 4.2923 | 4.2923 | 4.1242 | 249,549 |
Jul 8, 2024 | 4.2972 | 4.2994 | 4.2948 | 4.2994 | 4.1310 | 255,951 |
Jul 5, 2024 | 4.2834 | 4.3040 | 4.2834 | 4.3040 | 4.1354 | 16,297 |
Jul 4, 2024 | 4.2791 | 4.2799 | 4.2771 | 4.2796 | 4.1120 | 33,352 |
Jul 3, 2024 | 4.2618 | 4.2832 | 4.2614 | 4.2832 | 4.1155 | 33,005 |
Jul 2, 2024 | 4.2596 | 4.2640 | 4.2596 | 4.2607 | 4.0938 | 24,663 |
Jul 1, 2024 | 4.2685 | 4.2691 | 4.2510 | 4.2510 | 4.0845 | 30,835 |
Jun 28, 2024 | 4.2929 | 4.2950 | 4.2872 | 4.2872 | 4.1193 | 99,243 |
Jun 27, 2024 | 4.2827 | 4.2952 | 4.2821 | 4.2952 | 4.1270 | 12,332 |
Jun 26, 2024 | 4.2995 | 4.2995 | 4.2840 | 4.2840 | 4.1162 | 23,358 |
Jun 25, 2024 | 4.3063 | 4.3123 | 4.2984 | 4.3014 | 4.1329 | 41,584 |
Jun 24, 2024 | 4.3014 | 4.3019 | 4.2985 | 4.2985 | 4.1302 | 14,720 |
Jun 21, 2024 | 4.2847 | 4.3082 | 4.2847 | 4.2969 | 4.1286 | 525,830 |
Jun 20, 2024 | 4.3017 | 4.3030 | 4.2973 | 4.2973 | 4.1290 | 60,212 |
Jun 19, 2024 | 4.3082 | 4.3082 | 4.3036 | 4.3062 | 4.1376 | 33,323 |
Jun 18, 2024 | 4.2920 | 4.3028 | 4.2920 | 4.3028 | 4.1343 | 28,848 |
Jun 17, 2024 | 4.3022 | 4.3022 | 4.2890 | 4.2890 | 4.1210 | 6,789 |
Jun 14, 2024 | 4.2992 | 4.3077 | 4.2992 | 4.3077 | 4.1390 | 8,640 |
Jun 13, 2024 | 4.2795 | 4.2959 | 4.2795 | 4.2959 | 4.1277 | 113,581 |
Jun 12, 2024 | 4.2585 | 4.2967 | 4.2585 | 4.2939 | 4.1257 | 8,449 |
Jun 11, 2024 | 4.2472 | 4.2530 | 4.2459 | 4.2485 | 4.0821 | 102,078 |
Jun 10, 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2440 | 4.0778 | - |
Jun 7, 2024 | 4.2809 | 4.2830 | 4.2559 | 4.2559 | 4.0892 | 183,345 |
Jun 6, 2024 | 4.2810 | 4.2854 | 4.2810 | 4.2854 | 4.1176 | 72,635 |
Jun 5, 2024 | 4.2669 | 4.2904 | 4.2669 | 4.2904 | 4.1224 | 1,116 |
Jun 4, 2024 | 4.2531 | 4.2693 | 4.2531 | 4.2693 | 4.1021 | 43,319 |
Jun 3, 2024 | 4.2321 | 4.2532 | 4.2321 | 4.2532 | 4.0866 | 22,617 |
May 31, 2024 | 4.2165 | 4.2313 | 4.2153 | 4.2313 | 4.0656 | 9,373 |
May 30, 2024 | 4.2079 | 4.2201 | 4.2074 | 4.2201 | 4.0548 | 3,704 |
May 29, 2024 | 4.2130 | 4.2132 | 4.2027 | 4.2027 | 4.0381 | 8,054 |
May 28, 2024 | 4.2390 | 4.2390 | 4.2290 | 4.2290 | 4.0634 | 27,216 |
May 27, 2024 | 4.2351 | 4.2351 | 4.2351 | 4.2359 | 4.0700 | - |
May 24, 2024 | 4.2348 | 4.2349 | 4.2331 | 4.2339 | 4.0681 | 37,549 |
May 23, 2024 | 4.2440 | 4.2489 | 4.2271 | 4.2271 | 4.0616 | 19,030 |
May 22, 2024 | 4.2383 | 4.2456 | 4.2383 | 4.2438 | 4.0776 | 16,736 |
May 21, 2024 | 4.2363 | 4.2477 | 4.2352 | 4.2454 | 4.0791 | 192,336 |
May 20, 2024 | 4.2421 | 4.2421 | 4.2360 | 4.2385 | 4.0725 | 28,280 |
May 17, 2024 | 4.2535 | 4.2535 | 4.2467 | 4.2467 | 4.0804 | 7,274 |
May 16, 2024 | 4.2629 | 4.2629 | 4.2553 | 4.2553 | 4.0886 | 13,952 |
May 15, 2024 | 4.2373 | 4.2559 | 4.2373 | 4.2559 | 4.0892 | 28,625 |
May 14, 2024 | 4.2240 | 4.2322 | 4.2240 | 4.2280 | 4.0624 | 59,885 |
May 13, 2024 | 4.2287 | 4.2296 | 4.2204 | 4.2240 | 4.0586 | 39,339 |
May 10, 2024 | 4.2223 | 4.2354 | 4.2199 | 4.2213 | 4.0560 | 215,555 |
May 9, 2024 | 4.2185 | 4.2239 | 4.2185 | 4.2239 | 4.0585 | 3,283 |
May 8, 2024 | 4.2244 | 4.2244 | 4.2243 | 4.2243 | 4.0589 | 2,831 |
May 7, 2024 | 4.2361 | 4.2361 | 4.2259 | 4.2353 | 4.0694 | 15,862 |
May 6, 2024 | 4.2155 | 4.2254 | 4.2155 | 4.2143 | 4.0493 | 20,006 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
EMXC iShares MSCI Emerging Markets ex China ETF
58.99
+1.20%
DWAT Arrow DWA Tactical: Macro ETF
11.73
+1.07%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
XCEM Columbia EM Core ex-China ETF
31.48
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
EUFN iShares MSCI Europe Financials ETF
30.55
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
ROAM Hartford Multifactor Emerging Markets ETF
24.40
+0.77%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
RNEM First Trust Emerging Markets Equity Select ETF
54.24
+0.64%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
EFAS Global X MSCI SuperDividend EAFE ETF
16.84
+0.45%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
QEFA SPDR MSCI EAFE StrategicFactors ETF
83.47
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.72
+0.24%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
SCHF Schwab International Equity ETF
20.91
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.89
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
CNYA iShares MSCI China A ETF
27.70
+0.14%
FDD First Trust STOXX European Select Dividend Index Fund
14.54
+0.14%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
35.92
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%