LSE - Delayed Quote USD
iShares $ Treasury Bond 1-3yr UCITS ETF (IBTA.L)
5.73
+0.00
+(0.05%)
At close: April 17 at 4:35:04 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 | 5.72 | 5.74 | 5.72 | 5.73 | 5.73 | 4,238,793 |
| Apr 16, 2025 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 10,827,127 |
| Apr 15, 2025 | 5.72 | 5.73 | 5.72 | 5.72 | 5.72 | 1,046,504 |
| Apr 14, 2025 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 1,657,937 |
| Apr 11, 2025 | 5.72 | 5.72 | 5.70 | 5.71 | 5.71 | 1,557,240 |
| Apr 10, 2025 | 5.71 | 5.73 | 5.71 | 5.72 | 5.72 | 2,824,744 |
| Apr 9, 2025 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | 2,577,141 |
| Apr 8, 2025 | 5.72 | 5.73 | 5.72 | 5.72 | 5.72 | 8,348,839 |
| Apr 7, 2025 | 5.75 | 5.76 | 5.72 | 5.73 | 5.73 | 5,941,645 |
| Apr 4, 2025 | 5.74 | 5.76 | 5.74 | 5.74 | 5.74 | 3,700,910 |
| Apr 3, 2025 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | 1,608,480 |
| Apr 2, 2025 | 5.71 | 5.72 | 5.71 | 5.71 | 5.71 | 2,181,860 |
| Apr 1, 2025 | 5.71 | 5.72 | 5.71 | 5.71 | 5.71 | 3,493,927 |
| Mar 31, 2025 | 5.71 | 5.72 | 5.71 | 5.71 | 5.71 | 4,552,647 |
| Mar 28, 2025 | 5.70 | 5.71 | 5.68 | 5.71 | 5.71 | 863,758 |
| Mar 27, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 2,178,019 |
| Mar 26, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 2,472,523 |
| Mar 25, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 1,275,850 |
| Mar 24, 2025 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 1,080,903 |
| Mar 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1,693,119 |
| Mar 20, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 1,626,618 |
| Mar 19, 2025 | 5.69 | 5.73 | 5.68 | 5.68 | 5.68 | 1,130,019 |
| Mar 18, 2025 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 1,473,339 |
| Mar 17, 2025 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 457,887 |
| Mar 14, 2025 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | 15,595,074 |
| Mar 13, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 2,617,389 |
| Mar 12, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1,424,547 |
| Mar 11, 2025 | 5.70 | 5.70 | 5.68 | 5.69 | 5.69 | 4,839,211 |
| Mar 10, 2025 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | 2,487,082 |
| Mar 7, 2025 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | 1,732,033 |
| Mar 6, 2025 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | 4,840,989 |
| Mar 5, 2025 | 5.68 | 5.70 | 5.68 | 5.69 | 5.69 | 1,444,834 |
| Mar 4, 2025 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | 1,638,216 |
| Mar 3, 2025 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | 2,286,516 |
| Feb 28, 2025 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 1,347,914 |
| Feb 27, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 916,278 |
| Feb 26, 2025 | 5.67 | 5.67 | 5.66 | 5.67 | 5.67 | 993,854 |
| Feb 25, 2025 | 5.67 | 5.67 | 5.66 | 5.67 | 5.67 | 1,797,025 |
| Feb 24, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 849,777 |
| Feb 21, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 481,625 |
| Feb 20, 2025 | 5.65 | 5.66 | 5.65 | 5.65 | 5.65 | 1,368,545 |
| Feb 19, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 1,557,184 |
| Feb 18, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 1,041,494 |
| Feb 17, 2025 | 5.65 | 5.65 | 5.64 | 5.65 | 5.65 | 271,857 |
| Feb 14, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 493,453 |
| Feb 13, 2025 | 5.63 | 5.64 | 5.63 | 5.64 | 5.64 | 520,249 |
| Feb 12, 2025 | 5.64 | 5.75 | 5.63 | 5.63 | 5.63 | 17,156,123 |
| Feb 11, 2025 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | 470,087 |
| Feb 10, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 554,434 |
| Feb 7, 2025 | 5.65 | 5.65 | 5.61 | 5.64 | 5.64 | 1,350,090 |
| Feb 6, 2025 | 5.65 | 5.65 | 5.64 | 5.65 | 5.65 | 4,543,175 |
| Feb 5, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 679,759 |
| Feb 4, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1,572,052 |
| Feb 3, 2025 | 5.64 | 5.64 | 5.62 | 5.64 | 5.64 | 743,687 |
| Jan 31, 2025 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | 1,551,005 |
| Jan 30, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 880,950 |
| Jan 29, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 2,245,684 |
| Jan 28, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 3,814,467 |
| Jan 27, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 2,065,414 |
| Jan 24, 2025 | 5.63 | 5.65 | 5.63 | 5.63 | 5.63 | 705,668 |
| Jan 23, 2025 | 5.63 | 5.65 | 5.63 | 5.63 | 5.63 | 1,198,516 |
| Jan 22, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 2,600,708 |
| Jan 21, 2025 | 5.63 | 5.64 | 5.63 | 5.63 | 5.63 | 992,463 |
| Jan 20, 2025 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | 633,107 |
| Jan 17, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 822,163 |
| Jan 16, 2025 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | 12,821,535 |
| Jan 15, 2025 | 5.61 | 5.63 | 5.61 | 5.62 | 5.62 | 2,381,760 |
| Jan 14, 2025 | 5.61 | 5.64 | 5.61 | 5.61 | 5.61 | 1,544,878 |
| Jan 13, 2025 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 2,734,688 |
| Jan 10, 2025 | 5.63 | 5.63 | 5.61 | 5.61 | 5.61 | 1,431,796 |
| Jan 9, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 367,412 |
| Jan 8, 2025 | 5.62 | 5.62 | 5.61 | 5.62 | 5.62 | 2,174,215 |
| Jan 7, 2025 | 5.62 | 5.64 | 5.61 | 5.62 | 5.62 | 870,643 |
| Jan 6, 2025 | 5.62 | 5.62 | 5.59 | 5.62 | 5.62 | 792,543 |
| Jan 3, 2025 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 1,284,249 |
| Jan 2, 2025 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 685,057 |
| Dec 31, 2024 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 432,401 |
| Dec 30, 2024 | 5.61 | 5.62 | 5.61 | 5.61 | 5.61 | 686,744 |
| Dec 27, 2024 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 3,004,065 |
| Dec 24, 2024 | 5.59 | 5.61 | 5.58 | 5.60 | 5.60 | 1,199,506 |
| Dec 23, 2024 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 1,069,241 |
| Dec 20, 2024 | 5.62 | 5.62 | 5.60 | 5.61 | 5.61 | 837,474 |
| Dec 19, 2024 | 5.60 | 5.62 | 5.60 | 5.61 | 5.61 | 1,245,170 |
| Dec 18, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2,086,463 |
| Dec 17, 2024 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 671,248 |
| Dec 16, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1,000,939 |
| Dec 13, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1,093,481 |
| Dec 12, 2024 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 934,557 |
| Dec 11, 2024 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 2,383,321 |
| Dec 10, 2024 | 5.61 | 5.62 | 5.61 | 5.61 | 5.61 | 954,274 |
| Dec 9, 2024 | 5.62 | 5.62 | 5.61 | 5.62 | 5.62 | 552,943 |
| Dec 6, 2024 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 2,683,654 |
| Dec 5, 2024 | 5.61 | 5.61 | 5.56 | 5.61 | 5.61 | 2,678,807 |
| Dec 4, 2024 | 5.61 | 5.61 | 5.59 | 5.61 | 5.61 | 920,888 |
| Dec 3, 2024 | 5.61 | 5.65 | 5.57 | 5.61 | 5.61 | 1,216,166 |
| Dec 2, 2024 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 1,442,722 |
| Nov 29, 2024 | 5.62 | 5.62 | 5.60 | 5.61 | 5.61 | 2,053,110 |
| Nov 28, 2024 | 5.61 | 5.61 | 5.59 | 5.60 | 5.60 | 358,426 |
| Nov 27, 2024 | 5.60 | 5.61 | 5.59 | 5.60 | 5.60 | 778,396 |
| Nov 26, 2024 | 5.59 | 5.60 | 5.59 | 5.59 | 5.59 | 1,019,102 |
| Nov 25, 2024 | 5.59 | 5.59 | 5.58 | 5.59 | 5.59 | 544,133 |
| Nov 22, 2024 | 5.59 | 5.72 | 5.58 | 5.58 | 5.58 | 892,621 |
| Nov 21, 2024 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | 1,720,971 |
| Nov 20, 2024 | 5.59 | 5.59 | 5.58 | 5.59 | 5.59 | 664,615 |
| Nov 19, 2024 | 5.59 | 5.60 | 5.58 | 5.59 | 5.59 | 2,491,046 |
| Nov 18, 2024 | 5.58 | 5.59 | 5.58 | 5.58 | 5.58 | 2,703,192 |
| Nov 15, 2024 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | 9,662,395 |
| Nov 14, 2024 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | 682,371 |
| Nov 13, 2024 | 5.58 | 5.59 | 5.57 | 5.58 | 5.58 | 1,036,890 |
| Nov 12, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 997,628 |
| Nov 11, 2024 | 5.59 | 5.59 | 5.58 | 5.59 | 5.59 | 729,215 |
| Nov 8, 2024 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | 5,085,497 |
| Nov 7, 2024 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 1,205,700 |
| Nov 6, 2024 | 5.58 | 5.59 | 5.57 | 5.58 | 5.58 | 1,259,855 |
| Nov 5, 2024 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | 2,164,404 |
| Nov 4, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1,290,946 |
| Nov 1, 2024 | 5.59 | 5.60 | 5.58 | 5.58 | 5.58 | 6,198,791 |
| Oct 31, 2024 | 5.59 | 5.59 | 5.58 | 5.59 | 5.59 | 1,505,316 |
| Oct 30, 2024 | 5.59 | 5.60 | 5.59 | 5.59 | 5.59 | 1,028,320 |
| Oct 29, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 2,054,315 |
| Oct 28, 2024 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | 2,257,256 |
| Oct 25, 2024 | 5.60 | 5.60 | 5.59 | 5.60 | 5.60 | 976,968 |
| Oct 24, 2024 | 5.59 | 5.60 | 5.59 | 5.59 | 5.59 | 1,678,172 |
| Oct 23, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1,078,287 |
| Oct 22, 2024 | 5.59 | 5.60 | 5.59 | 5.59 | 5.59 | 465,113 |
| Oct 21, 2024 | 5.60 | 5.61 | 5.59 | 5.59 | 5.59 | 455,008 |
| Oct 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,098,484 |
| Oct 17, 2024 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | 765,045 |
| Oct 16, 2024 | 5.59 | 5.61 | 5.59 | 5.61 | 5.61 | 706,425 |
| Oct 15, 2024 | 5.60 | 5.61 | 5.59 | 5.60 | 5.60 | 1,467,935 |
| Oct 14, 2024 | 5.60 | 5.72 | 5.59 | 5.60 | 5.60 | 2,396,481 |
| Oct 11, 2024 | 5.60 | 5.60 | 5.59 | 5.60 | 5.60 | 3,370,147 |
| Oct 10, 2024 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 1,249,408 |
| Oct 9, 2024 | 5.60 | 5.61 | 5.57 | 5.59 | 5.59 | 1,094,959 |
| Oct 8, 2024 | 5.59 | 5.62 | 5.59 | 5.59 | 5.59 | 1,418,394 |
| Oct 7, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 3,182,641 |
| Oct 4, 2024 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | 864,656 |
| Oct 3, 2024 | 5.63 | 5.63 | 5.61 | 5.62 | 5.62 | 837,595 |
| Oct 2, 2024 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 1,067,531 |
| Oct 1, 2024 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | 1,559,416 |
| Sep 30, 2024 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 779,615 |
| Sep 27, 2024 | 5.62 | 5.63 | 5.62 | 5.62 | 5.62 | 994,995 |
| Sep 26, 2024 | 5.63 | 5.64 | 5.62 | 5.63 | 5.63 | 1,683,419 |
| Sep 25, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1,071,598 |
| Sep 24, 2024 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | 1,591,307 |
| Sep 23, 2024 | 5.63 | 5.72 | 5.62 | 5.62 | 5.62 | 1,404,556 |
| Sep 20, 2024 | 5.62 | 5.63 | 5.62 | 5.62 | 5.62 | 5,303,518 |
| Sep 19, 2024 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 2,615,666 |
| Sep 18, 2024 | 5.62 | 5.62 | 5.61 | 5.62 | 5.62 | 816,388 |
| Sep 17, 2024 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 1,260,922 |
| Sep 16, 2024 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 1,038,832 |
| Sep 13, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 876,718 |
| Sep 12, 2024 | 5.61 | 5.62 | 5.61 | 5.61 | 5.61 | 1,076,483 |
| Sep 11, 2024 | 5.62 | 5.62 | 5.61 | 5.62 | 5.62 | 6,954,430 |
| Sep 10, 2024 | 5.61 | 5.66 | 5.61 | 5.61 | 5.61 | 927,828 |
| Sep 9, 2024 | 5.61 | 5.66 | 5.60 | 5.61 | 5.61 | 1,079,678 |
| Sep 6, 2024 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 828,444 |
| Sep 5, 2024 | 5.60 | 5.61 | 5.59 | 5.60 | 5.60 | 6,153,006 |
| Sep 4, 2024 | 5.59 | 5.92 | 5.48 | 5.60 | 5.60 | 1,192,714 |
| Sep 3, 2024 | 5.57 | 5.59 | 5.57 | 5.58 | 5.58 | 3,057,689 |
| Sep 2, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1,001,177 |
| Aug 30, 2024 | 5.58 | 5.59 | 5.58 | 5.58 | 5.58 | 3,129,706 |
| Aug 29, 2024 | 5.59 | 5.59 | 5.58 | 5.58 | 5.58 | 4,260,357 |
| Aug 28, 2024 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 1,519,974 |
| Aug 27, 2024 | 5.58 | 5.58 | 5.57 | 5.58 | 5.58 | 2,266,370 |
| Aug 23, 2024 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 1,197,447 |
| Aug 22, 2024 | 5.57 | 5.59 | 5.57 | 5.57 | 5.57 | 1,277,569 |
| Aug 21, 2024 | 5.57 | 5.59 | 5.56 | 5.57 | 5.57 | 873,349 |
| Aug 20, 2024 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | 537,124 |
| Aug 19, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 3,304,223 |
| Aug 16, 2024 | 5.56 | 5.56 | 5.55 | 5.56 | 5.56 | 1,706,282 |
| Aug 15, 2024 | 5.57 | 5.57 | 5.55 | 5.55 | 5.55 | 1,728,246 |
| Aug 14, 2024 | 5.57 | 5.57 | 5.56 | 5.57 | 5.57 | 921,183 |
| Aug 13, 2024 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | 571,364 |
| Aug 12, 2024 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 520,937 |
| Aug 9, 2024 | 5.56 | 5.56 | 5.55 | 5.56 | 5.56 | 4,968,955 |
| Aug 8, 2024 | 5.56 | 5.62 | 5.55 | 5.56 | 5.56 | 1,393,727 |
| Aug 7, 2024 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 714,386 |
| Aug 6, 2024 | 5.56 | 5.57 | 5.55 | 5.56 | 5.56 | 1,333,041 |
| Aug 5, 2024 | 5.58 | 5.59 | 5.57 | 5.57 | 5.57 | 1,490,689 |
| Aug 2, 2024 | 5.54 | 5.57 | 5.54 | 5.57 | 5.57 | 1,939,134 |
| Aug 1, 2024 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 1,049,567 |
| Jul 31, 2024 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | 697,244 |
| Jul 30, 2024 | 5.51 | 5.52 | 5.51 | 5.51 | 5.51 | 2,292,436 |
| Jul 29, 2024 | 5.51 | 5.52 | 5.51 | 5.51 | 5.51 | 1,078,032 |
| Jul 26, 2024 | 5.50 | 5.52 | 5.50 | 5.51 | 5.51 | 2,000,230 |
| Jul 25, 2024 | 5.51 | 5.52 | 5.51 | 5.51 | 5.51 | 2,401,898 |
| Jul 24, 2024 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 453,775 |
| Jul 23, 2024 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | 12,635,073 |
| Jul 22, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,030,711 |
| Jul 19, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 13,929,398 |
| Jul 18, 2024 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 462,438 |
| Jul 17, 2024 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 1,027,685 |
| Jul 16, 2024 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | 755,128 |
| Jul 15, 2024 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | 1,181,377 |
| Jul 12, 2024 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 692,270 |
| Jul 11, 2024 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 3,387,280 |
| Jul 10, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,501,022 |
| Jul 9, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,223,095 |
| Jul 8, 2024 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | 1,346,304 |
| Jul 5, 2024 | 5.47 | 5.48 | 5.46 | 5.48 | 5.48 | 1,498,010 |
| Jul 4, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 194,352 |
| Jul 3, 2024 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | 774,675 |
| Jul 2, 2024 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 739,028 |
| Jul 1, 2024 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | 540,208 |
| Jun 28, 2024 | 5.46 | 5.48 | 5.46 | 5.47 | 5.47 | 737,247 |
| Jun 27, 2024 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 441,923 |
| Jun 26, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 603,907 |
| Jun 25, 2024 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | 2,164,902 |
| Jun 24, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 611,422 |
| Jun 21, 2024 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | 5,097,075 |
| Jun 20, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 714,450 |
| Jun 19, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 191,474 |
| Jun 18, 2024 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 843,751 |
| Jun 17, 2024 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | 291,010 |
| Jun 14, 2024 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | 815,181 |
| Jun 13, 2024 | 5.46 | 5.47 | 5.45 | 5.46 | 5.46 | 688,836 |
| Jun 12, 2024 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | 2,914,036 |
| Jun 11, 2024 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 697,548 |
| Jun 10, 2024 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 1,160,896 |
| Jun 7, 2024 | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | 3,738,700 |
| Jun 6, 2024 | 5.45 | 5.45 | 5.43 | 5.45 | 5.45 | 3,227,793 |
| Jun 5, 2024 | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | 655,188 |
| Jun 4, 2024 | 5.44 | 5.45 | 5.44 | 5.44 | 5.44 | 2,389,492 |
| Jun 3, 2024 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 1,379,786 |
| May 31, 2024 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 668,662 |
| May 30, 2024 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 1,377,393 |
| May 29, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1,286,546 |
| May 28, 2024 | 5.43 | 5.43 | 5.42 | 5.43 | 5.43 | 2,428,360 |
| May 24, 2024 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 1,203,481 |
| May 23, 2024 | 5.42 | 5.43 | 5.42 | 5.42 | 5.42 | 3,109,464 |
| May 22, 2024 | 5.43 | 5.43 | 5.42 | 5.43 | 5.43 | 604,324 |
| May 21, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 571,587 |
| May 20, 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 424,544 |
| May 17, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 743,324 |
| May 16, 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 774,423 |
| May 15, 2024 | 5.43 | 5.44 | 5.43 | 5.43 | 5.43 | 1,621,005 |
| May 14, 2024 | 5.41 | 5.43 | 5.41 | 5.42 | 5.42 | 3,014,747 |
| May 13, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1,709,267 |
| May 10, 2024 | 5.42 | 5.43 | 5.42 | 5.42 | 5.42 | 889,972 |
| May 9, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1,973,876 |
| May 8, 2024 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | 1,202,130 |
| May 7, 2024 | 5.42 | 5.43 | 5.42 | 5.42 | 5.42 | 4,418,947 |
| May 3, 2024 | 5.41 | 5.43 | 5.41 | 5.41 | 5.41 | 201,520 |
| May 2, 2024 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 1,763,581 |
| May 1, 2024 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | 495,314 |
| Apr 30, 2024 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | 1,450,758 |
| Apr 29, 2024 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 949,388 |
| Apr 26, 2024 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | 3,630,770 |
| Apr 25, 2024 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | 2,736,748 |
| Apr 24, 2024 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | 720,304 |
| Apr 23, 2024 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 3,386,615 |
| Apr 22, 2024 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | 5,012,619 |
| Apr 19, 2024 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | 724,355 |
| Apr 18, 2024 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | 850,156 |
| Apr 17, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1,443,773 |
Related Tickers
EWW iShares MSCI Mexico ETF
54.93
+3.60%
FLN First Trust Latin America AlphaDEX Fund
17.92
+3.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.64
+2.72%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.82
+2.63%
FTXN First Trust Nasdaq Oil & Gas ETF
26.09
+2.60%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.23
+2.58%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.91
+2.55%
DXJ WisdomTree Japan Hedged Equity Fund
102.77
+2.42%
VDE Vanguard Energy Index Fund ETF Shares
113.43
+2.38%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+2.38%
FENY Fidelity MSCI Energy Index ETF
22.35
+2.38%
RSPG Invesco S&P 500 Equal Weight Energy ETF
71.12
+2.30%
XLE The Energy Select Sector SPDR Fund
81.50
+2.26%
EPI WisdomTree India Earnings Fund
44.04
+2.25%
FLJH Franklin FTSE Japan Hedged ETF
29.06
+2.25%
TUR iShares MSCI Turkey ETF
31.91
+2.24%
PPH VanEck Pharmaceutical ETF
83.98
+2.22%
INCO Columbia India Consumer ETF
62.52
+2.18%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.35
+2.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.53
+2.12%
ESPO VanEck Video Gaming and eSports ETF
88.56
+2.11%
SMIN iShares MSCI India Small-Cap ETF
69.72
+2.11%
FILL iShares MSCI Global Energy Producers ETF
22.09
+2.11%
ITB iShares U.S. Home Construction ETF
89.07
+2.05%
XHB SPDR S&P Homebuilders ETF
90.85
+2.04%
EWD iShares MSCI Sweden ETF
41.90
+2.02%
IXC iShares Global Energy ETF
37.37
+2.02%
VRAI Virtus Real Asset Income ETF
21.74
+1.99%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
35.77
+1.94%
FRI First Trust S&P REIT Index Fund
26.33
+1.90%
BIZD VanEck BDC Income ETF
15.06
+1.83%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
89.79
+1.80%
IPAC iShares Core MSCI Pacific ETF
62.00
+1.77%
ECH iShares MSCI Chile ETF
29.95
+1.77%
EWJV iShares MSCI Japan Value ETF
32.83
+1.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
37.03
+1.73%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.02
+1.70%
IYK iShares US Consumer Staples ETF
71.45
+1.66%
AGNG Global X Aging Population ETF
29.77
+1.64%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.36
+1.61%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
+1.60%
BLOK Amplify Transformational Data Sharing ETF
36.18
+1.60%
REET iShares Global REIT ETF
23.69
+1.59%
INTF iShares International Equity Factor ETF
30.82
+1.55%
FREL Fidelity MSCI Real Estate Index ETF
26.34
+1.54%
USRT iShares Core U.S. REIT ETF
55.01
+1.53%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
34.17
+1.52%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.51%
MLPX Global X MLP & Energy Infrastructure ETF
60.58
+1.49%
IDX VanEck Indonesia Index ETF
12.54
+1.49%
GII SPDR S&P Global Infrastructure ETF
63.13
+1.48%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.98
+1.47%
EWM iShares MSCI Malaysia ETF
22.77
+1.47%
EQRR ProShares Equities for Rising Rates ETF
54.46
+1.45%
EMQQ EMQQ The Emerging Markets Internet ETF
35.84
+1.44%
IDHQ Invesco S&P International Developed Quality ETF
30.05
+1.38%
CVY Invesco Zacks Multi-Asset Income ETF
23.77
+1.38%
ATMP Barclays ETN+ Select MLP ETN
28.86
+1.37%
WBIY WBI Power Factor High Dividend ETF
26.96
+1.36%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.48
+1.34%
SPGP Invesco S&P 500 GARP ETF
92.61
+1.33%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.69
+1.31%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.89
+1.31%
REZ iShares Residential and Multisector Real Estate ETF
82.28
+1.29%
DON WisdomTree U.S. MidCap Dividend Fund
46.24
+1.29%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.70
+1.29%
EWL iShares MSCI Switzerland ETF
51.95
+1.29%
COWZ Pacer US Cash Cows 100 ETF
50.22
+1.27%
GRPM Invesco S&P MidCap 400 GARP ETF
97.77
+1.26%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.24
+1.25%
EFV iShares MSCI EAFE Value ETF
58.55
+1.25%
FDL First Trust Morningstar Dividend Leaders Index Fund
40.06
+1.24%
ENFR Alerian Energy Infrastructure ETF
31.08
+1.24%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.39
+1.24%
IMCV iShares Morningstar Mid-Cap Value ETF
69.57
+1.22%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
63.84
+1.22%
FYX First Trust Small Cap Core AlphaDEX Fund
83.95
+1.21%
RTH VanEck Retail ETF
221.21
+1.20%
VFVA Vanguard U.S. Value Factor ETF Shares
103.28
+1.20%
VPC Virtus Private Credit ETF
19.68
+1.18%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.33
+1.18%
SCHD Schwab U.S. Dividend Equity ETF
25.42
+1.15%
QINT American Century Quality Diversified International ETF
51.92
+1.15%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.52
+1.15%
ONEY SPDR Russell 1000 Yield Focus ETF
101.69
+1.14%
NETL Fundamental Income Net Lease Real Estate ETF
24.25
+1.14%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
50.12
+1.13%
FNDF Schwab Fundamental International Equity ETF
35.81
+1.13%
IMTM iShares MSCI Intl Momentum Factor ETF
40.32
+1.13%
IEFA iShares Core MSCI EAFE ETF
75.36
+1.13%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.99
+1.13%
FXU First Trust Utilities AlphaDEX Fund
40.62
+1.12%
SLX VanEck Steel ETF
56.99
+1.12%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.11
+1.12%
VPU Vanguard Utilities Index Fund ETF Shares
168.78
+1.10%
EZM WisdomTree U.S. MidCap Earnings Fund
55.18
+1.10%
RFV Invesco S&P MidCap 400 Pure Value ETF
104.85
+1.09%
FOVL iShares Focused Value Factor ETF
65.03
+1.09%
SYLD Cambria Shareholder Yield ETF
58.62
+1.09%