Swiss - Delayed Quote USD
iShares $ Treasury Bond 1-3yr UCITS ETF (IBTS.SW)
128.13
+0.18
+(0.14%)
At close: 5:19:56 PM GMT+2
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 | 127.86 | 128.13 | 127.86 | 128.13 | 128.13 | 18,810 |
May 5, 2025 | 128.10 | 128.14 | 127.95 | 127.95 | 127.95 | 3,115 |
May 2, 2025 | 128.41 | 128.41 | 127.99 | 127.99 | 127.99 | 31,766 |
Apr 30, 2025 | 128.35 | 128.43 | 127.95 | 128.43 | 128.43 | 39,232 |
Apr 29, 2025 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | 1,818 |
Apr 28, 2025 | 128.18 | 128.21 | 128.18 | 128.21 | 128.21 | 4,424 |
Apr 25, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
Apr 24, 2025 | 127.82 | 127.99 | 127.82 | 127.99 | 127.99 | 600 |
Apr 23, 2025 | 127.88 | 127.88 | 127.82 | 127.82 | 127.82 | 2,005 |
Apr 22, 2025 | 128.14 | 128.14 | 127.75 | 127.98 | 127.98 | 15,077 |
Apr 17, 2025 | 127.90 | 127.93 | 127.90 | 127.93 | 127.93 | 1,224 |
Apr 16, 2025 | 128.16 | 128.16 | 127.90 | 127.90 | 127.90 | 5,245 |
Apr 15, 2025 | 127.72 | 127.79 | 127.70 | 127.79 | 127.79 | 4,118 |
Apr 14, 2025 | 127.23 | 127.49 | 127.23 | 127.48 | 127.48 | 433 |
Apr 11, 2025 | 127.17 | 127.74 | 127.17 | 127.25 | 127.25 | 65,343 |
Apr 10, 2025 | 127.42 | 127.75 | 127.42 | 127.44 | 127.44 | 25,804 |
Apr 9, 2025 | 127.71 | 127.86 | 127.71 | 127.71 | 127.71 | 4,751 |
Apr 8, 2025 | 127.78 | 127.85 | 127.77 | 127.81 | 127.81 | 6,296 |
Apr 7, 2025 | 127.90 | 128.76 | 127.85 | 128.26 | 128.26 | 14,219 |
Apr 4, 2025 | 128.49 | 128.50 | 127.92 | 128.09 | 128.09 | 34,228 |
Apr 3, 2025 | 127.75 | 128.00 | 127.73 | 127.92 | 127.92 | 4,026 |
Apr 2, 2025 | 127.37 | 127.55 | 127.37 | 127.55 | 127.55 | 529 |
Apr 1, 2025 | 127.49 | 127.55 | 127.45 | 127.45 | 127.45 | 6,295 |
Mar 31, 2025 | 127.52 | 127.56 | 127.52 | 127.56 | 127.56 | 1,764 |
Mar 28, 2025 | 127.40 | 127.42 | 127.18 | 127.33 | 127.33 | 32,889 |
Mar 27, 2025 | 127.14 | 127.19 | 127.14 | 127.14 | 127.14 | 429 |
Mar 26, 2025 | 126.96 | 127.15 | 126.96 | 127.13 | 127.13 | 72,678 |
Mar 25, 2025 | 126.88 | 127.09 | 126.88 | 127.09 | 127.09 | 1,259 |
Mar 24, 2025 | 127.07 | 127.07 | 127.07 | 127.07 | 127.07 | 3,037 |
Mar 21, 2025 | 127.28 | 127.33 | 127.28 | 127.33 | 127.33 | 3,086 |
Mar 20, 2025 | 127.28 | 127.28 | 127.14 | 127.14 | 127.14 | 6,344 |
Mar 19, 2025 | 126.90 | 126.90 | 126.86 | 126.86 | 126.86 | 959 |
Mar 18, 2025 | 127.12 | 127.12 | 126.89 | 126.92 | 126.92 | 691 |
Mar 17, 2025 | 127.04 | 127.04 | 126.93 | 126.99 | 126.99 | 1,069 |
Mar 14, 2025 | 126.98 | 127.15 | 126.98 | 127.15 | 127.15 | 14,632 |
Mar 13, 2025 | 2.7494 Dividend | |||||
Mar 13, 2025 | 126.87 | 127.05 | 126.87 | 127.01 | 127.01 | 2,978 |
Mar 12, 2025 | 129.84 | 129.84 | 129.70 | 129.79 | 127.04 | 9,699 |
Mar 11, 2025 | 130.16 | 130.16 | 129.88 | 129.96 | 127.20 | 10,275 |
Mar 10, 2025 | 129.76 | 129.88 | 129.76 | 129.88 | 127.12 | 4,906 |
Mar 7, 2025 | 129.76 | 129.98 | 129.76 | 129.88 | 127.13 | 22,788 |
Mar 6, 2025 | 129.43 | 129.69 | 129.43 | 129.66 | 126.92 | 2,723 |
Mar 5, 2025 | 130.23 | 130.23 | 129.68 | 129.78 | 127.03 | 4,665 |
Mar 4, 2025 | 130.24 | 130.24 | 129.75 | 129.87 | 127.11 | 9,316 |
Mar 3, 2025 | 129.40 | 129.57 | 129.40 | 129.57 | 126.82 | 1,540 |
Feb 28, 2025 | 129.51 | 129.63 | 129.45 | 129.63 | 126.88 | 22,283 |
Feb 27, 2025 | 129.30 | 129.32 | 129.29 | 129.32 | 126.58 | 912 |
Feb 26, 2025 | 129.30 | 129.31 | 129.21 | 129.21 | 126.48 | 2,043 |
Feb 25, 2025 | 129.26 | 129.30 | 129.26 | 129.30 | 126.57 | 11,740 |
Feb 24, 2025 | 129.13 | 129.13 | 129.01 | 129.13 | 126.39 | 1,387 |
Feb 21, 2025 | 128.93 | 128.99 | 128.78 | 128.78 | 126.05 | 72,265 |
Feb 20, 2025 | 129.04 | 129.05 | 128.90 | 128.90 | 126.17 | 670 |
Feb 19, 2025 | 128.79 | 128.81 | 128.71 | 128.80 | 126.07 | 7,198 |
Feb 18, 2025 | 128.76 | 128.80 | 128.74 | 128.80 | 126.07 | 688 |
Feb 17, 2025 | 128.78 | 128.86 | 128.58 | 128.85 | 126.13 | 1,477 |
Feb 14, 2025 | 128.54 | 128.91 | 128.54 | 128.91 | 126.18 | 7,723 |
Feb 13, 2025 | 128.66 | 128.66 | 128.59 | 128.66 | 125.93 | 17,859 |
Feb 12, 2025 | 128.62 | 128.68 | 128.43 | 128.43 | 125.70 | 407 |
Feb 11, 2025 | 128.51 | 128.67 | 128.51 | 128.67 | 125.94 | 3,509 |
Feb 10, 2025 | 128.48 | 128.76 | 128.48 | 128.76 | 126.03 | 6,168 |
Feb 7, 2025 | 128.78 | 128.78 | 128.66 | 128.69 | 125.96 | 2,025 |
Feb 6, 2025 | 128.65 | 128.82 | 128.65 | 128.82 | 126.09 | 1,098 |
Feb 5, 2025 | 128.90 | 128.90 | 128.77 | 128.77 | 126.05 | 2,865 |
Feb 4, 2025 | 128.79 | 128.79 | 128.57 | 128.57 | 125.85 | 4,146 |
Feb 3, 2025 | 128.65 | 128.71 | 128.60 | 128.65 | 125.92 | 13,481 |
Jan 31, 2025 | 128.65 | 128.75 | 128.65 | 128.75 | 126.02 | 1,084 |
Jan 30, 2025 | 128.65 | 128.74 | 128.65 | 128.66 | 125.94 | 5,970 |
Jan 29, 2025 | 128.66 | 128.70 | 128.60 | 128.60 | 125.87 | 8,816 |
Jan 28, 2025 | 128.58 | 128.62 | 128.55 | 128.61 | 125.89 | 1,102 |
Jan 27, 2025 | 128.66 | 128.72 | 128.56 | 128.60 | 125.88 | 1,763 |
Jan 24, 2025 | 128.43 | 128.54 | 128.40 | 128.54 | 125.81 | 9,942 |
Jan 23, 2025 | 128.35 | 128.40 | 128.34 | 128.40 | 125.68 | 7,948 |
Jan 22, 2025 | 128.41 | 128.41 | 128.35 | 128.35 | 125.63 | 23,264 |
Jan 21, 2025 | 128.44 | 128.44 | 128.36 | 128.40 | 125.68 | 262 |
Jan 20, 2025 | 128.32 | 128.55 | 128.30 | 128.55 | 125.83 | 1,500 |
Jan 17, 2025 | 128.30 | 128.40 | 128.30 | 128.31 | 125.59 | 687 |
Jan 16, 2025 | 128.27 | 128.27 | 128.21 | 128.24 | 125.52 | 19,288 |
Jan 15, 2025 | 128.26 | 128.26 | 128.21 | 128.21 | 125.49 | 312 |
Jan 14, 2025 | 127.90 | 128.02 | 127.90 | 127.97 | 125.26 | 3,104 |
Jan 13, 2025 | 128.10 | 128.10 | 127.90 | 127.90 | 125.20 | 2,262 |
Jan 10, 2025 | 128.20 | 128.23 | 127.99 | 127.99 | 125.28 | 23,982 |
Jan 9, 2025 | 128.26 | 128.26 | 128.18 | 128.18 | 125.47 | 141 |
Jan 8, 2025 | 128.09 | 128.17 | 128.09 | 128.16 | 125.45 | 2,735 |
Jan 7, 2025 | 128.16 | 128.16 | 128.10 | 128.10 | 125.39 | 8,851 |
Jan 6, 2025 | 127.96 | 128.18 | 127.96 | 128.17 | 125.45 | 1,437 |
Jan 3, 2025 | 128.00 | 128.23 | 128.00 | 128.18 | 125.46 | 676 |
Dec 30, 2024 | 127.80 | 128.10 | 127.80 | 128.10 | 125.38 | 18,959 |
Dec 27, 2024 | 127.73 | 128.01 | 127.73 | 128.01 | 125.30 | 22,360 |
Dec 23, 2024 | 127.79 | 127.89 | 127.79 | 127.85 | 125.14 | 5,806 |
Dec 20, 2024 | 128.33 | 128.33 | 127.88 | 127.92 | 125.21 | 2,089 |
Dec 19, 2024 | 127.74 | 128.10 | 127.74 | 127.86 | 125.16 | 1,990 |
Dec 18, 2024 | 127.91 | 128.05 | 127.91 | 128.01 | 125.30 | 17,498 |
Dec 17, 2024 | 127.72 | 127.97 | 127.72 | 127.96 | 125.24 | 7,705 |
Dec 16, 2024 | 127.78 | 127.98 | 127.78 | 127.89 | 125.19 | 1,483 |
Dec 13, 2024 | 128.04 | 128.04 | 127.89 | 127.89 | 125.19 | 3,592 |
Dec 12, 2024 | 128.20 | 128.20 | 127.97 | 128.03 | 125.32 | 606 |
Dec 11, 2024 | 128.05 | 128.12 | 127.99 | 128.12 | 125.41 | 4,100 |
Dec 10, 2024 | 128.01 | 128.04 | 128.00 | 128.04 | 125.33 | 2,793 |
Dec 9, 2024 | 128.16 | 128.16 | 128.07 | 128.07 | 125.36 | 851 |
Dec 6, 2024 | 127.91 | 128.08 | 127.91 | 128.04 | 125.33 | 9,091 |
Dec 5, 2024 | 128.04 | 128.04 | 127.70 | 127.91 | 125.20 | 16,952 |
Dec 4, 2024 | 127.82 | 127.99 | 127.81 | 127.99 | 125.28 | 1,452 |
Dec 3, 2024 | 128.34 | 128.34 | 127.77 | 127.83 | 125.12 | 1,270 |
Dec 2, 2024 | 128.08 | 128.18 | 127.70 | 127.83 | 125.12 | 1,222 |
Nov 29, 2024 | 127.26 | 127.83 | 127.26 | 127.79 | 125.08 | 65,213 |
Nov 28, 2024 | 127.68 | 127.78 | 127.60 | 127.62 | 124.92 | 6,639 |
Nov 27, 2024 | 127.71 | 127.78 | 127.63 | 127.63 | 124.93 | 367 |
Nov 26, 2024 | 127.38 | 127.60 | 127.38 | 127.48 | 124.78 | 2,671 |
Nov 25, 2024 | 127.25 | 127.54 | 127.25 | 127.48 | 124.78 | 3,209 |
Nov 22, 2024 | 127.40 | 127.46 | 127.37 | 127.40 | 124.70 | 5,503 |
Nov 21, 2024 | 127.48 | 127.50 | 127.46 | 127.46 | 124.76 | 1,424 |
Nov 20, 2024 | 127.38 | 127.47 | 127.37 | 127.47 | 124.77 | 27,547 |
Nov 19, 2024 | 127.27 | 127.64 | 127.27 | 127.46 | 124.76 | 901 |
Nov 18, 2024 | 127.37 | 127.46 | 127.32 | 127.37 | 124.67 | 2,283 |
Nov 15, 2024 | 127.50 | 127.50 | 127.18 | 127.29 | 124.59 | 20,250 |
Nov 14, 2024 | 127.79 | 127.79 | 127.40 | 127.50 | 124.80 | 395 |
Nov 13, 2024 | 127.40 | 127.42 | 127.19 | 127.42 | 124.72 | 587 |
Nov 12, 2024 | 127.24 | 127.32 | 127.19 | 127.24 | 124.54 | 1,715 |
Nov 11, 2024 | 127.16 | 127.39 | 127.16 | 127.35 | 124.65 | 6,096 |
Nov 8, 2024 | 127.75 | 127.75 | 127.47 | 127.51 | 124.81 | 4,326 |
Nov 7, 2024 | 127.08 | 127.46 | 127.08 | 127.40 | 124.70 | 4,232 |
Nov 6, 2024 | 127.15 | 127.40 | 127.15 | 127.23 | 124.53 | 2,536 |
Nov 5, 2024 | 127.55 | 127.55 | 127.46 | 127.46 | 124.76 | 3,630 |
Nov 4, 2024 | 127.29 | 127.57 | 127.29 | 127.50 | 124.80 | 77,140 |
Nov 1, 2024 | 127.49 | 127.66 | 127.39 | 127.39 | 124.70 | 1,529 |
Oct 31, 2024 | 127.42 | 127.42 | 127.37 | 127.37 | 124.67 | 306 |
Oct 30, 2024 | 127.64 | 127.64 | 127.41 | 127.45 | 124.75 | 814 |
Oct 29, 2024 | 127.49 | 127.53 | 127.39 | 127.39 | 124.70 | 2,008 |
Oct 28, 2024 | 127.94 | 127.94 | 127.49 | 127.49 | 124.78 | 119,287 |
Oct 25, 2024 | 127.60 | 127.67 | 127.57 | 127.67 | 124.96 | 2,915 |
Oct 24, 2024 | 127.60 | 127.68 | 127.54 | 127.64 | 124.93 | 1,330 |
Oct 23, 2024 | 127.60 | 127.60 | 127.52 | 127.57 | 124.86 | 434 |
Oct 22, 2024 | 127.39 | 127.66 | 127.39 | 127.58 | 124.88 | 6,022 |
Oct 21, 2024 | 127.85 | 127.85 | 127.64 | 127.64 | 124.94 | 10,783 |
Oct 18, 2024 | 127.74 | 127.78 | 127.66 | 127.73 | 125.02 | 6,791 |
Oct 17, 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 125.00 | 767 |
Oct 16, 2024 | 127.72 | 127.79 | 127.70 | 127.70 | 124.99 | 908 |
Oct 15, 2024 | 127.71 | 127.80 | 127.64 | 127.76 | 125.05 | 1,613 |
Oct 14, 2024 | 127.67 | 127.67 | 127.29 | 127.29 | 124.60 | 969 |
Oct 11, 2024 | 127.68 | 127.69 | 127.64 | 127.64 | 124.94 | 11,590 |
Oct 10, 2024 | 127.39 | 127.54 | 127.39 | 127.50 | 124.80 | 2,951 |
Oct 9, 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 124.82 | 11,084 |
Oct 8, 2024 | 127.57 | 127.64 | 127.57 | 127.58 | 124.88 | 1,384 |
Oct 7, 2024 | 127.48 | 127.56 | 127.37 | 127.56 | 124.86 | 2,722 |
Oct 4, 2024 | 128.21 | 128.21 | 127.76 | 127.76 | 125.06 | 4,935 |
Oct 3, 2024 | 128.30 | 128.30 | 128.23 | 128.23 | 125.51 | 463 |
Oct 2, 2024 | 128.35 | 128.35 | 128.24 | 128.24 | 125.52 | 7,851 |
Oct 1, 2024 | 128.35 | 128.50 | 128.15 | 128.34 | 125.62 | 1,996 |
Sep 30, 2024 | 128.30 | 128.38 | 128.25 | 128.32 | 125.61 | 3,170 |
Sep 27, 2024 | 128.10 | 128.38 | 128.10 | 128.38 | 125.67 | 5,878 |
Sep 26, 2024 | 128.20 | 128.42 | 128.20 | 128.34 | 125.62 | 43,063 |
Sep 25, 2024 | 128.37 | 128.38 | 128.32 | 128.32 | 125.61 | 40,543 |
Sep 24, 2024 | 128.27 | 128.37 | 128.25 | 128.37 | 125.65 | 10,089 |
Sep 23, 2024 | 128.09 | 128.32 | 128.09 | 128.21 | 125.49 | 3,825 |
Sep 20, 2024 | 128.12 | 128.28 | 128.12 | 128.28 | 125.56 | 278 |
Sep 19, 2024 | 128.30 | 128.30 | 128.19 | 128.29 | 125.58 | 4,572 |
Sep 18, 2024 | 128.23 | 128.23 | 128.09 | 128.09 | 125.37 | 2,737 |
Sep 17, 2024 | 128.31 | 128.31 | 128.19 | 128.19 | 125.47 | 1,581 |
Sep 16, 2024 | 128.32 | 128.32 | 128.24 | 128.26 | 125.54 | 4,538 |
Sep 13, 2024 | 128.16 | 128.24 | 128.10 | 128.24 | 125.53 | 5,718 |
Sep 12, 2024 | 2.8125 Dividend | |||||
Sep 12, 2024 | 128.20 | 128.20 | 127.98 | 128.01 | 125.29 | 3,340 |
Sep 11, 2024 | 130.99 | 131.01 | 130.85 | 130.85 | 125.33 | 6,156 |
Sep 10, 2024 | 130.74 | 130.78 | 130.74 | 130.78 | 125.26 | 2,095 |
Sep 9, 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 125.18 | 1,919 |
Sep 6, 2024 | 130.81 | 130.81 | 130.58 | 130.60 | 125.09 | 838 |
Sep 5, 2024 | 130.35 | 130.50 | 130.35 | 130.50 | 124.99 | 2,112 |
Sep 4, 2024 | 130.41 | 130.41 | 130.23 | 130.30 | 124.80 | 2,079 |
Sep 3, 2024 | 130.19 | 130.20 | 130.14 | 130.14 | 124.65 | 972 |
Sep 2, 2024 | 129.79 | 130.04 | 129.79 | 129.98 | 124.49 | 287 |
Aug 30, 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 124.52 | 578 |
Aug 29, 2024 | 129.93 | 130.17 | 129.93 | 130.02 | 124.53 | 576 |
Aug 28, 2024 | 130.24 | 130.35 | 130.04 | 130.17 | 124.67 | 47,328 |
Aug 27, 2024 | 130.16 | 130.16 | 129.94 | 129.95 | 124.46 | 1,271 |
Aug 26, 2024 | 130.10 | 130.10 | 130.02 | 130.04 | 124.55 | 1,474 |
Aug 23, 2024 | 129.99 | 130.10 | 129.96 | 130.10 | 124.60 | 887 |
Aug 22, 2024 | 129.95 | 129.98 | 129.82 | 129.88 | 124.40 | 5,402 |
Aug 21, 2024 | 129.82 | 129.89 | 129.75 | 129.89 | 124.41 | 5,043 |
Aug 20, 2024 | 129.57 | 129.76 | 129.57 | 129.76 | 124.28 | 1,339 |
Aug 19, 2024 | 129.82 | 129.82 | 129.57 | 129.65 | 124.17 | 1,259 |
Aug 16, 2024 | 129.53 | 129.54 | 129.53 | 129.54 | 124.08 | 994 |
Aug 15, 2024 | 129.80 | 129.80 | 129.46 | 129.46 | 123.99 | 20,232 |
Aug 14, 2024 | 129.79 | 129.81 | 129.73 | 129.73 | 124.25 | 5,293 |
Aug 13, 2024 | 129.40 | 129.70 | 129.40 | 129.70 | 124.22 | 6,439 |
Aug 12, 2024 | 129.30 | 129.52 | 129.30 | 129.45 | 123.98 | 135,997 |
Aug 9, 2024 | 129.33 | 129.57 | 129.02 | 129.51 | 124.04 | 5,615 |
Aug 8, 2024 | 129.72 | 129.72 | 129.40 | 129.53 | 124.06 | 1,565 |
Aug 7, 2024 | 129.38 | 129.47 | 129.38 | 129.46 | 124.00 | 2,133 |
Aug 6, 2024 | 129.57 | 129.72 | 129.49 | 129.49 | 124.02 | 2,515 |
Aug 5, 2024 | 130.25 | 130.25 | 129.81 | 129.84 | 124.35 | 3,863 |
Aug 2, 2024 | 129.24 | 129.78 | 129.18 | 129.68 | 124.21 | 4,229 |
Jul 31, 2024 | 128.58 | 128.68 | 128.08 | 128.68 | 123.24 | 1,270 |
Jul 30, 2024 | 128.53 | 128.54 | 128.52 | 128.54 | 123.12 | 1,506 |
Jul 29, 2024 | 128.76 | 128.76 | 128.49 | 128.49 | 123.06 | 5,351 |
Jul 26, 2024 | 128.40 | 128.53 | 128.35 | 128.51 | 123.08 | 1,505 |
Jul 25, 2024 | 128.38 | 128.54 | 128.38 | 128.43 | 123.01 | 2,077 |
Jul 24, 2024 | 128.33 | 128.38 | 128.27 | 128.38 | 122.95 | 2,821 |
Jul 23, 2024 | 128.20 | 128.26 | 128.20 | 128.24 | 122.82 | 21,757 |
Jul 22, 2024 | 128.03 | 128.21 | 128.03 | 128.17 | 122.76 | 3,698 |
Jul 19, 2024 | 128.29 | 128.29 | 128.18 | 128.18 | 122.77 | 802 |
Jul 18, 2024 | 128.29 | 128.54 | 128.29 | 128.54 | 123.12 | 6,689 |
Jul 17, 2024 | 128.23 | 128.26 | 128.21 | 128.21 | 122.79 | 20,396 |
Jul 16, 2024 | 128.21 | 128.28 | 128.21 | 128.23 | 122.82 | 1,879 |
Jul 15, 2024 | 128.21 | 128.24 | 128.21 | 128.24 | 122.83 | 490 |
Jul 12, 2024 | 128.09 | 128.10 | 128.06 | 128.10 | 122.70 | 1,190 |
Jul 11, 2024 | 127.79 | 128.12 | 127.79 | 128.12 | 122.71 | 2,740 |
Jul 10, 2024 | 127.76 | 127.80 | 127.76 | 127.80 | 122.40 | 8,843 |
Jul 9, 2024 | 127.75 | 127.75 | 127.69 | 127.72 | 122.33 | 4,209 |
Jul 8, 2024 | 127.60 | 127.75 | 127.60 | 127.75 | 122.35 | 5,101 |
Jul 5, 2024 | 127.67 | 127.67 | 127.62 | 127.62 | 122.23 | 7,934 |
Jul 4, 2024 | 127.47 | 127.47 | 127.46 | 127.46 | 122.07 | 2,759 |
Jul 3, 2024 | 127.33 | 127.36 | 127.31 | 127.31 | 121.93 | 2,576 |
Jul 2, 2024 | 127.13 | 127.35 | 127.13 | 127.33 | 121.96 | 1,932 |
Jul 1, 2024 | 127.33 | 127.33 | 127.24 | 127.26 | 121.89 | 16,160 |
Jun 28, 2024 | 127.38 | 127.44 | 127.33 | 127.42 | 122.04 | 28,733 |
Jun 27, 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 121.87 | 510 |
Jun 26, 2024 | 127.24 | 127.29 | 127.24 | 127.29 | 121.91 | 2,992 |
Jun 25, 2024 | 127.36 | 127.36 | 127.28 | 127.28 | 121.91 | 8,896 |
Jun 24, 2024 | 127.47 | 127.47 | 127.25 | 127.25 | 121.88 | 3,117 |
Jun 21, 2024 | 127.36 | 127.39 | 127.22 | 127.22 | 121.85 | 6,192 |
Jun 20, 2024 | 127.37 | 127.37 | 127.24 | 127.25 | 121.88 | 9,927 |
Jun 19, 2024 | 127.14 | 127.24 | 127.14 | 127.24 | 121.87 | 859 |
Jun 18, 2024 | 127.11 | 127.25 | 127.11 | 127.23 | 121.86 | 2,436 |
Jun 17, 2024 | 127.43 | 127.43 | 127.22 | 127.22 | 121.85 | 1,965 |
Jun 14, 2024 | 127.29 | 127.31 | 127.29 | 127.31 | 121.93 | 711 |
Jun 13, 2024 | 127.06 | 127.06 | 127.06 | 127.06 | 121.70 | 370 |
Jun 12, 2024 | 126.89 | 127.21 | 126.89 | 127.21 | 121.84 | 912 |
Jun 11, 2024 | 126.80 | 126.82 | 126.80 | 126.82 | 121.47 | 309 |
Jun 10, 2024 | 126.71 | 126.76 | 126.71 | 126.71 | 121.36 | 2,420 |
Jun 7, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 121.64 | 2,752 |
Jun 6, 2024 | 127.00 | 127.04 | 126.97 | 127.04 | 121.67 | 3,307 |
Jun 5, 2024 | 126.85 | 127.00 | 126.78 | 126.78 | 121.43 | 4,384 |
Jun 4, 2024 | 126.56 | 126.86 | 126.56 | 126.86 | 121.50 | 11,145 |
Jun 3, 2024 | 126.78 | 126.78 | 126.60 | 126.74 | 121.39 | 1,151 |
May 31, 2024 | 126.46 | 126.64 | 126.43 | 126.64 | 121.29 | 2,207 |
May 30, 2024 | 126.42 | 126.42 | 126.42 | 126.42 | 121.08 | 22,995 |
May 29, 2024 | 126.53 | 126.53 | 126.31 | 126.32 | 120.99 | 11,374 |
May 28, 2024 | 126.40 | 126.50 | 126.40 | 126.47 | 121.13 | 45,215 |
May 27, 2024 | 126.38 | 126.42 | 126.38 | 126.42 | 121.08 | 3,190 |
May 24, 2024 | 126.41 | 126.45 | 126.36 | 126.39 | 121.05 | 1,952 |
May 23, 2024 | 126.71 | 126.71 | 126.35 | 126.40 | 121.06 | 6,894 |
May 22, 2024 | 126.47 | 126.47 | 126.43 | 126.46 | 121.13 | 4,657 |
May 21, 2024 | 126.50 | 126.57 | 126.50 | 126.52 | 121.18 | 335 |
May 17, 2024 | 126.44 | 126.57 | 126.44 | 126.57 | 121.23 | 835 |
May 16, 2024 | 126.68 | 126.72 | 126.63 | 126.64 | 121.29 | 728 |
May 15, 2024 | 126.32 | 126.69 | 126.32 | 126.58 | 121.24 | 2,315 |
May 14, 2024 | 126.19 | 126.42 | 126.19 | 126.42 | 121.08 | 13,147 |
May 13, 2024 | 126.36 | 126.36 | 126.32 | 126.34 | 121.01 | 210 |
May 10, 2024 | 126.38 | 126.38 | 126.26 | 126.26 | 120.93 | 4,270 |
May 8, 2024 | 126.22 | 126.30 | 126.22 | 126.30 | 120.97 | 3,347 |
May 7, 2024 | 126.31 | 126.35 | 126.27 | 126.27 | 120.94 | 577 |
May 6, 2024 | 126.34 | 126.50 | 126.31 | 126.31 | 120.98 | 27,131 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.49
+6.16%
GDXJ VanEck Junior Gold Miners ETF
64.64
+5.85%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.47
+5.13%
RING iShares MSCI Global Gold Miners ETF
42.59
+4.52%
EWW iShares MSCI Mexico ETF
58.39
+3.02%
IAU iShares Gold Trust
64.57
+2.83%
GLD SPDR Gold Shares
315.48
+2.80%
COPX Global X Copper Miners ETF
39.41
+2.20%
USCI United States Commodity Index Fund, LP
69.19
+1.75%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.40
+1.75%
UTES Virtus Reaves Utilities ETF
69.63
+1.72%
EPU iShares MSCI Peru ETF
45.45
+1.68%
NANR SPDR S&P North American Natural Resources ETF
53.02
+1.27%
IDX VanEck Indonesia Index ETF
14.04
+1.23%
FUTY Fidelity MSCI Utilities Index ETF
51.97
+1.19%
RAAX VanEck Real Assets ETF
30.31
+1.18%
XME SPDR S&P Metals and Mining ETF
58.12
+1.15%
VPU Vanguard Utilities Index Fund ETF Shares
174.20
+1.14%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.46
+1.03%
GII SPDR S&P Global Infrastructure ETF
65.50
+0.91%
IGF iShares Global Infrastructure ETF
57.59
+0.84%
XHS SPDR S&P Health Care Services ETF
97.61
+0.84%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.83
+0.81%
FLLA Franklin FTSE Latin America ETF
20.64
+0.80%
GXG Global X MSCI Colombia ETF
27.68
+0.65%
JHMD John Hancock Multifactor Developed International ETF
36.91
+0.65%
EFAS Global X MSCI SuperDividend EAFE ETF
16.94
+0.62%
TBLU Tortoise Global Water ESG Fund
49.85
+0.61%
FXU First Trust Utilities AlphaDEX Fund
41.77
+0.58%
FILL iShares MSCI Global Energy Producers ETF
22.26
+0.56%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
37.67
+0.56%
IBD Inspire Corporate Bond ETF
23.68
+0.55%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.55%
EZA iShares MSCI South Africa ETF
50.71
+0.54%
HTAB Hartford Schroders Tax-Aware Bond ETF
18.89
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.08
+0.46%
VAMO Cambria Value and Momentum ETF
29.47
+0.44%
EDOG ALPS Emerging Sector Dividend Dogs ETF
21.86
+0.44%
WLDR Affinity World Leaders Equity ETF
30.02
+0.43%
CNYA iShares MSCI China A ETF
27.82
+0.43%
CWS AdvisorShares Focused Equity ETF
66.51
+0.42%
FMHI First Trust Municipal High Income ETF
46.94
+0.40%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.06
+0.40%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.97
+0.37%
DWAT Arrow DWA Tactical: Macro ETF
11.77
+0.34%
LGOV First Trust Long Duration Opportunities ETF
21.28
+0.33%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.42
+0.33%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.59
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.85
+0.30%
MMIT NYLI MacKay Muni Intermediate ETF
23.75
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.90
+0.29%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
27.32
+0.29%
QINT American Century Quality Diversified International ETF
55.21
+0.27%
IDMO Invesco S&P International Developed Momentum ETF
47.86
+0.27%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.46
+0.27%
FMB First Trust Managed Municipal ETF
49.83
+0.26%
EWC iShares MSCI Canada ETF
42.77
+0.26%
IEF iShares 7-10 Year Treasury Bond ETF
94.77
+0.25%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.96
+0.25%
IXC iShares Global Energy ETF
37.22
+0.24%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.35
+0.24%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.60
+0.24%
UITB VictoryShares Core Intermediate Bond ETF
46.62
+0.24%
TAXF American Century Diversified Municipal Bond ETF
48.83
+0.24%
FSMB First Trust Short Duration Managed Municipal ETF
19.79
+0.23%
SCHP Schwab U.S. TIPS ETF
26.53
+0.23%
KIE SPDR S&P Insurance ETF
58.19
+0.22%
PFFR InfraCap REIT Preferred ETF
18.04
+0.22%
FTSD Franklin Short Duration U.S. Government ETF
90.53
+0.22%
FBND Fidelity Total Bond ETF
45.28
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.32
+0.22%
HYHG ProShares High Yield—Interest Rate Hedged
63.50
+0.21%
FNDF Schwab Fundamental International Equity ETF
37.78
+0.21%
TLH iShares 10-20 Year Treasury Bond ETF
100.63
+0.21%
JPIB JPMorgan International Bond Opportunities ETF
47.99
+0.21%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.82
+0.20%
VPC Virtus Private Credit ETF
20.07
+0.20%
BIV Vanguard Intermediate-Term Bond Index Fund
76.20
+0.20%
TUR iShares MSCI Turkey ETF
30.76
+0.20%
IFRA iShares U.S. Infrastructure ETF
46.23
+0.20%
IAK iShares U.S. Insurance ETF
134.16
+0.19%
BAB Invesco Taxable Municipal Bond ETF
26.32
+0.19%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.93
+0.19%
IEI iShares 3-7 Year Treasury Bond ETF
118.20
+0.19%
AADR AdvisorShares Dorsey Wright ADR ETF
76.20
+0.18%
JMUB JPMorgan Municipal ETF
49.47
+0.18%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.00
+0.18%
KORP American Century Diversified Corporate Bond ETF
46.03
+0.17%
FPE First Trust Preferred Securities and Income ETF
17.31
+0.17%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
52.06
+0.17%
FLMI Franklin Dynamic Municipal Bond ETF
24.14
+0.17%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.41
+0.16%
EFV iShares MSCI EAFE Value ETF
61.83
+0.16%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
81.04
+0.16%
AOK iShares Core 30/70 Conservative Allocation ETF
37.65
+0.16%
IGEB iShares Investment Grade Systematic Bond ETF
44.39
+0.16%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
95.39
+0.16%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.79
+0.16%
STIP iShares 0-5 Year TIPS Bond ETF
102.70
+0.16%
AGZ iShares Agency Bond ETF
109.20
+0.16%