XETRA - Delayed Quote EUR
iShares € Corp Bond 0-3yr ESG UCITS ETF EUR (Acc) (IE3E.DE)
5.41
+0.01
+(0.12%)
At close: April 17 at 5:36:17 PM GMT+2
Currency in EUR 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 | 5.41 | 5.41 | 5.40 | 5.41 | 5.41 | 4,936 |
| Apr 16, 2025 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | 19,375 |
| Apr 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 127,469 |
| Apr 14, 2025 | 5.36 | 5.40 | 5.36 | 5.39 | 5.39 | 98,398 |
| Apr 11, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 416,206 |
| Apr 10, 2025 | 5.39 | 5.42 | 5.38 | 5.40 | 5.40 | 104,334 |
| Apr 9, 2025 | 5.37 | 5.40 | 5.37 | 5.38 | 5.38 | 285,509 |
| Apr 8, 2025 | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | 135,037 |
| Apr 7, 2025 | 5.40 | 5.40 | 5.35 | 5.39 | 5.39 | 177,715 |
| Apr 4, 2025 | 5.39 | 5.40 | 5.38 | 5.39 | 5.39 | 86,893 |
| Apr 3, 2025 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | 6,825 |
| Apr 2, 2025 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | 20,135 |
| Apr 1, 2025 | 5.38 | 5.40 | 5.38 | 5.39 | 5.39 | 107,725 |
| Mar 31, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 22,552 |
| Mar 28, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 15,543 |
| Mar 27, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 115,954 |
| Mar 26, 2025 | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | 197,955 |
| Mar 25, 2025 | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | 1,233 |
| Mar 24, 2025 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | 92,508 |
| Mar 21, 2025 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | 18,828 |
| Mar 20, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 39,254 |
| Mar 19, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 137,317 |
| Mar 18, 2025 | 5.38 | 5.38 | 5.37 | 5.38 | 5.38 | 132,329 |
| Mar 17, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 54,184 |
| Mar 14, 2025 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 53,315 |
| Mar 13, 2025 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | 62,170 |
| Mar 12, 2025 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | 49,133 |
| Mar 11, 2025 | 5.38 | 5.38 | 5.37 | 5.38 | 5.38 | 18,288 |
| Mar 10, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 202,576 |
| Mar 7, 2025 | 5.38 | 5.38 | 5.37 | 5.38 | 5.38 | 58,758 |
| Mar 6, 2025 | 5.37 | 5.38 | 5.37 | 5.37 | 5.37 | 64,447 |
| Mar 5, 2025 | 5.38 | 5.38 | 5.37 | 5.38 | 5.38 | 17,838 |
| Mar 4, 2025 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | 23,738 |
| Mar 3, 2025 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | 96,790 |
| Feb 28, 2025 | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | 34,050 |
| Feb 27, 2025 | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | 28,944 |
| Feb 26, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 22,553 |
| Feb 25, 2025 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 22,465 |
| Feb 24, 2025 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | 56,796 |
| Feb 21, 2025 | 5.38 | 5.38 | 5.37 | 5.38 | 5.38 | 38,986 |
| Feb 20, 2025 | 5.37 | 5.38 | 5.37 | 5.37 | 5.37 | 31,426 |
| Feb 19, 2025 | 5.37 | 5.38 | 5.37 | 5.37 | 5.37 | 38,342 |
| Feb 18, 2025 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 79,029 |
| Feb 17, 2025 | 5.38 | 5.38 | 5.37 | 5.38 | 5.38 | 21,774 |
| Feb 14, 2025 | 5.37 | 5.38 | 5.37 | 5.37 | 5.37 | 94,494 |
| Feb 13, 2025 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 11,994 |
| Feb 12, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 158,371 |
| Feb 11, 2025 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | 41,347 |
| Feb 10, 2025 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 46,211 |
| Feb 7, 2025 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | 10,039 |
| Feb 6, 2025 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 72,611 |
| Feb 5, 2025 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 14,564 |
| Feb 4, 2025 | 5.37 | 5.38 | 5.37 | 5.37 | 5.37 | 9,521 |
| Feb 3, 2025 | 5.37 | 5.37 | 5.34 | 5.37 | 5.37 | 62,466 |
| Jan 31, 2025 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 28,420 |
| Jan 30, 2025 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 59,465 |
| Jan 29, 2025 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | 18,163 |
| Jan 28, 2025 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 10,453 |
| Jan 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 33,053 |
| Jan 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 83,801 |
| Jan 23, 2025 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | 5,839 |
| Jan 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 76,682 |
| Jan 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4,269 |
| Jan 20, 2025 | 5.36 | 5.36 | 5.34 | 5.35 | 5.35 | 11,135 |
| Jan 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 24,118 |
| Jan 16, 2025 | 5.34 | 5.34 | 5.33 | 5.34 | 5.34 | 94,039 |
| Jan 15, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 7,066 |
| Jan 14, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 8,182 |
| Jan 13, 2025 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 20,187 |
| Jan 10, 2025 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 10,577 |
| Jan 9, 2025 | 5.34 | 5.35 | 5.34 | 5.34 | 5.34 | 9,286 |
| Jan 8, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 23,726 |
| Jan 7, 2025 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 87,089 |
| Jan 6, 2025 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 30,052 |
| Jan 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 91,204 |
| Jan 2, 2025 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 26,236 |
| Dec 30, 2024 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | 14,724 |
| Dec 27, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 55,472 |
| Dec 23, 2024 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | 10,067 |
| Dec 20, 2024 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | 2,751 |
| Dec 19, 2024 | 5.34 | 5.35 | 5.34 | 5.34 | 5.34 | 85,882 |
| Dec 18, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 25,120 |
| Dec 17, 2024 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 18,604 |
| Dec 16, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 10,545 |
| Dec 13, 2024 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | 11,511 |
| Dec 12, 2024 | 5.35 | 5.36 | 5.34 | 5.35 | 5.35 | 21,853 |
| Dec 11, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 195,550 |
| Dec 10, 2024 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 60,907 |
| Dec 9, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 17,287 |
| Dec 6, 2024 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 17,471 |
| Dec 5, 2024 | 5.34 | 5.35 | 5.34 | 5.34 | 5.34 | 49,131 |
| Dec 4, 2024 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 60,609 |
| Dec 3, 2024 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 11,460 |
| Dec 2, 2024 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 17,323 |
| Nov 29, 2024 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 15,399 |
| Nov 28, 2024 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | 24,817 |
| Nov 27, 2024 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | 56,605 |
| Nov 26, 2024 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | 55,232 |
| Nov 25, 2024 | 5.34 | 5.34 | 5.33 | 5.34 | 5.34 | 72,813 |
| Nov 22, 2024 | 5.33 | 5.34 | 5.32 | 5.33 | 5.33 | 7,206 |
| Nov 21, 2024 | 5.33 | 5.35 | 5.33 | 5.33 | 5.33 | 48,631 |
| Nov 20, 2024 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 29,169 |
| Nov 19, 2024 | 5.33 | 5.33 | 5.32 | 5.33 | 5.33 | 124,029 |
| Nov 18, 2024 | 5.33 | 5.33 | 5.32 | 5.33 | 5.33 | 47,040 |
| Nov 15, 2024 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 97,028 |
| Nov 14, 2024 | 5.33 | 5.33 | 5.32 | 5.33 | 5.33 | 309,081 |
| Nov 13, 2024 | 5.33 | 5.33 | 5.32 | 5.33 | 5.33 | 11,066 |
| Nov 12, 2024 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | 10,674 |
| Nov 11, 2024 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 26,602 |
| Nov 8, 2024 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | 70,185 |
| Nov 7, 2024 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | 5,830 |
| Nov 6, 2024 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | 17,653 |
| Nov 5, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 12,271 |
| Nov 4, 2024 | 5.31 | 5.32 | 5.30 | 5.31 | 5.31 | 57,630 |
| Nov 1, 2024 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 83,213 |
| Oct 31, 2024 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 95,802 |
| Oct 30, 2024 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 45,278 |
| Oct 29, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 16,539 |
| Oct 28, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 37,471 |
| Oct 25, 2024 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | 45,479 |
| Oct 24, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 51,492 |
| Oct 23, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 8,976 |
| Oct 22, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 12,950 |
| Oct 21, 2024 | 5.32 | 5.32 | 5.31 | 5.32 | 5.32 | 89,808 |
| Oct 18, 2024 | 5.32 | 5.32 | 5.31 | 5.32 | 5.32 | 99,824 |
| Oct 17, 2024 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | 753,787 |
| Oct 16, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 6,120 |
| Oct 15, 2024 | 5.31 | 5.31 | 5.30 | 5.31 | 5.31 | 68,601 |
| Oct 14, 2024 | 5.30 | 5.31 | 5.30 | 5.30 | 5.30 | 7,524 |
| Oct 11, 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 198,480 |
| Oct 10, 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 18,824 |
| Oct 9, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 65,344 |
| Oct 8, 2024 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 254,770 |
| Oct 7, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 55,163 |
| Oct 4, 2024 | 5.30 | 5.31 | 5.30 | 5.30 | 5.30 | 16,291 |
| Oct 3, 2024 | 5.31 | 5.31 | 5.30 | 5.31 | 5.31 | 92,543 |
| Oct 2, 2024 | 5.31 | 5.31 | 5.30 | 5.31 | 5.31 | 40,182 |
| Oct 1, 2024 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | 288,361 |
| Sep 30, 2024 | 5.31 | 5.31 | 5.30 | 5.31 | 5.31 | 64,865 |
| Sep 27, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 24,163 |
| Sep 26, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 90,177 |
| Sep 25, 2024 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | 39,596 |
| Sep 24, 2024 | 5.32 | 5.32 | 5.29 | 5.30 | 5.30 | 157,697 |
| Sep 23, 2024 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 173,936 |
| Sep 20, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 7,853 |
| Sep 19, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 19,144 |
| Sep 18, 2024 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | 23,763 |
| Sep 17, 2024 | 5.29 | 5.29 | 5.28 | 5.29 | 5.29 | 168,482 |
| Sep 16, 2024 | 5.29 | 5.29 | 5.28 | 5.29 | 5.29 | 56,607 |
| Sep 13, 2024 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | 15,312 |
| Sep 12, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 29,511 |
| Sep 11, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 39,542 |
| Sep 10, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 59,553 |
| Sep 9, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 103,978 |
| Sep 6, 2024 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | 133,541 |
| Sep 5, 2024 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | 57,013 |
| Sep 4, 2024 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | 58,281 |
| Sep 3, 2024 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 33,523 |
| Sep 2, 2024 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | 38,705 |
| Aug 30, 2024 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | 45,762 |
| Aug 29, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 62,141 |
| Aug 28, 2024 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | 102,544 |
| Aug 27, 2024 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | 103,752 |
| Aug 26, 2024 | 5.29 | 5.29 | 5.26 | 5.26 | 5.26 | 55,720 |
| Aug 23, 2024 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | 51,292 |
| Aug 22, 2024 | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | 92,063 |
| Aug 21, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 17,248 |
| Aug 20, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 229 |
| Aug 19, 2024 | 5.26 | 5.26 | 5.25 | 5.26 | 5.26 | 8,124 |
| Aug 16, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 9,305 |
| Aug 15, 2024 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | 788 |
| Aug 14, 2024 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 32,369 |
| Aug 13, 2024 | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | 67,692 |
| Aug 12, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 22,860 |
| Aug 9, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 27,030 |
| Aug 8, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 18,794 |
| Aug 7, 2024 | 5.27 | 5.27 | 5.25 | 5.25 | 5.25 | 2,427 |
| Aug 6, 2024 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | 16,482 |
| Aug 5, 2024 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 8,745 |
| Aug 2, 2024 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | 44,184 |
| Aug 1, 2024 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 52,023 |
| Jul 31, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 173,375 |
| Jul 30, 2024 | 5.24 | 5.24 | 5.23 | 5.24 | 5.24 | 580,778 |
| Jul 29, 2024 | 5.24 | 5.24 | 5.23 | 5.24 | 5.24 | 9,401 |
| Jul 26, 2024 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | 20,265 |
| Jul 25, 2024 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 22,515 |
| Jul 24, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 172,253 |
| Jul 23, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 23,768 |
| Jul 22, 2024 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | 2,493 |
| Jul 19, 2024 | 5.23 | 5.23 | 5.22 | 5.23 | 5.23 | 25,071 |
| Jul 18, 2024 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | 31,676 |
| Jul 17, 2024 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | 71,934 |
| Jul 16, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 4,681 |
| Jul 15, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 661 |
| Jul 12, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 390,375 |
| Jul 11, 2024 | 5.21 | 5.24 | 5.21 | 5.22 | 5.22 | 128,605 |
| Jul 10, 2024 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | 14,962 |
| Jul 9, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 40,474 |
| Jul 8, 2024 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | 601,963 |
| Jul 5, 2024 | 5.20 | 5.22 | 5.20 | 5.21 | 5.21 | 72,823 |
| Jul 4, 2024 | 5.21 | 5.22 | 5.21 | 5.21 | 5.21 | 299,998 |
| Jul 3, 2024 | 5.21 | 5.22 | 5.21 | 5.21 | 5.21 | 40,894 |
| Jul 2, 2024 | 5.21 | 5.21 | 5.20 | 5.21 | 5.21 | 82,441 |
| Jul 1, 2024 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | 13,294 |
| Jun 28, 2024 | 5.20 | 5.21 | 5.20 | 5.20 | 5.20 | 24,528 |
| Jun 27, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 29,023 |
| Jun 26, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 17,515 |
| Jun 25, 2024 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | 129,329 |
| Jun 24, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 14,963 |
| Jun 21, 2024 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 35,767 |
| Jun 20, 2024 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 62,098 |
| Jun 19, 2024 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | 14,789 |
| Jun 18, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 6,013 |
| Jun 17, 2024 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 17,667 |
| Jun 14, 2024 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | 45,284 |
| Jun 13, 2024 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 12,027 |
| Jun 12, 2024 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 20,947 |
| Jun 11, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 103,274 |
| Jun 10, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 33,907 |
| Jun 7, 2024 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | 26,227 |
| Jun 6, 2024 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | 52,561 |
| Jun 5, 2024 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 102,775 |
| Jun 4, 2024 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | 21,053 |
| Jun 3, 2024 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | 6,787 |
| May 31, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 18,917 |
| May 30, 2024 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 18,515 |
| May 29, 2024 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 48,229 |
| May 28, 2024 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 4,076 |
| May 27, 2024 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 35,952 |
| May 24, 2024 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | 81,273 |
| May 23, 2024 | 5.17 | 5.18 | 5.17 | 5.17 | 5.17 | 63,421 |
| May 22, 2024 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 67,876 |
| May 21, 2024 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 121,086 |
| May 20, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 20,074 |
| May 17, 2024 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 66,006 |
| May 16, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 102,019 |
| May 15, 2024 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 10,500 |
| May 14, 2024 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 36,838 |
| May 13, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 10,467 |
| May 10, 2024 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 67,057 |
| May 9, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 24,215 |
| May 8, 2024 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 244,495 |
| May 7, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 84,860 |
| May 6, 2024 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 100,598 |
| May 3, 2024 | 5.17 | 5.17 | 5.16 | 5.17 | 5.17 | 24,519 |
| May 2, 2024 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | 9,607 |
| Apr 30, 2024 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | 4,719 |
| Apr 29, 2024 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | 55,737 |
| Apr 26, 2024 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | 17,782 |
| Apr 25, 2024 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | 28,822 |
| Apr 24, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 30,177 |
| Apr 23, 2024 | 5.16 | 5.17 | 5.16 | 5.16 | 5.16 | 65,824 |
| Apr 22, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 22,468 |
| Apr 19, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1,790,919 |
| Apr 18, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 16,024 |
| Apr 17, 2024 | 5.16 | 5.16 | 5.15 | 5.16 | 5.16 | 96,498 |
Related Tickers
IAU iShares Gold Trust
64.32
+2.70%
GLD SPDR Gold Shares
314.37
+2.69%
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
44.71
+1.51%
HOMZ The Hoya Capital Housing ETF
41.49
+1.47%
EWM iShares MSCI Malaysia ETF
23.01
+1.05%
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
70.25
+0.76%
ONEO SPDR Russell 1000 Momentum Focus ETF
109.36
+0.73%
INCO Columbia India Consumer ETF
62.87
+0.56%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.48
-0.23%
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%
CMBS iShares CMBS ETF
48.09
+0.38%
VAMO Cambria Value and Momentum ETF
29.21
+0.22%
SPXV ProShares S&P 500 ex-Health Care ETF
56.62
+0.22%
MFLX First Trust Flexible Municipal High Income ETF
16.34
-0.85%
RING iShares MSCI Global Gold Miners ETF
42.69
+0.14%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
GDXJ VanEck Junior Gold Miners ETF
64.15
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.24
+0.09%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.76
+0.09%
ECH iShares MSCI Chile ETF
29.98
+0.10%
USTB VictoryShares Short-Term Bond ETF
50.42
+0.04%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+0.03%
PULS PGIM Ultra Short Bond ETF
49.53
+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%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.95
+0.03%
GSY Invesco Ultra Short Duration ETF
49.99
+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%
GXG Global X MSCI Colombia ETF
26.70
0.00%
EPU iShares MSCI Peru ETF
43.04
-0.37%
VRIG Invesco Variable Rate Investment Grade ETF
24.93
-0.01%
IEI iShares 3-7 Year Treasury Bond ETF
118.11
-0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.63
0.00%
STIP iShares 0-5 Year TIPS Bond ETF
102.81
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.02%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.84
-0.05%
WOMN Impact Shares YWCA Women's Empowerment ETF
34.65
-2.12%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.10
-0.04%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.07
-0.06%
FLDR Fidelity Low Duration Bond Factor ETF
49.89
-0.10%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.47
-0.06%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.50
-0.11%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.23
-0.11%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.55
-0.10%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.79
-0.12%
JPIB JPMorgan International Bond Opportunities ETF
47.70
-0.10%
AGZ iShares Agency Bond ETF
108.84
-0.17%
FLN First Trust Latin America AlphaDEX Fund
17.90
-0.11%
FLOT iShares Floating Rate Bond ETF
50.71
-0.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.48
-0.12%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.24
-0.14%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.97
-0.10%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
WINC Western Asset Short Duration Income ETF
24.05
-0.16%
FDEM Fidelity Emerging Markets Multifactor ETF
24.60
-0.16%
LMBS First Trust Low Duration Opportunities ETF
48.83
-0.20%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.80
-0.17%
USCI United States Commodity Index Fund, LP
69.19
-0.17%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.22
-0.60%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.94
-0.18%
FLTR VanEck IG Floating Rate ETF
25.27
-0.20%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.34
-0.46%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.30
-0.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.20
-0.24%
FTSD Franklin Short Duration U.S. Government ETF
90.51
-0.19%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.89
-0.25%
SCHP Schwab U.S. TIPS ETF
26.36
-0.26%
RAAX VanEck Real Assets ETF
29.63
-0.26%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.73
-0.28%
BIV Vanguard Intermediate-Term Bond Index Fund
75.73
-0.35%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.19
-0.33%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.17
-0.35%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.26
-0.35%
EMGF iShares Emerging Markets Equity Factor ETF
44.87
-0.37%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.73
-0.37%
IEF iShares 7-10 Year Treasury Bond ETF
94.30
-0.41%
FYLD Cambria Foreign Shareholder Yield ETF
25.89
-0.38%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.85
-0.39%
VRP Invesco Variable Rate Preferred ETF
23.73
-0.44%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.32
-0.41%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.53
-0.45%
UITB VictoryShares Core Intermediate Bond ETF
46.21
-0.42%
PHYL PGIM Active High Yield Bond ETF
34.02
-0.39%
FMB First Trust Managed Municipal ETF
49.39
-0.43%
JMBS Janus Henderson Mortgage-Backed Securities ETF
44.24
-0.47%
FBND Fidelity Total Bond ETF
44.88
-0.47%
EYLD Cambria Emerging Shareholder Yield ETF
30.59
-0.46%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.65
-0.47%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.40
-0.49%
JMUB JPMorgan Municipal ETF
48.97
-0.50%