LSE - Delayed Quote GBP
iShares Core € Corp Bond UCITS ETF GBP Hedged (Dist) (IEAH.L)
5.05
+0.01
+(0.14%)
As of 1:48:08 PM GMT+1. Market Open.
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 22, 2025 | 5.05 | 5.05 | 5.04 | 5.05 | 5.05 | 1,762 |
| Apr 17, 2025 | 5.02 | 5.05 | 5.02 | 5.04 | 5.04 | 1,328 |
| Apr 16, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 1,181 |
| Apr 15, 2025 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 3,795 |
| Apr 14, 2025 | 4.98 | 5.01 | 4.98 | 5.00 | 5.00 | 952 |
| Apr 11, 2025 | 4.99 | 5.00 | 4.97 | 4.99 | 4.99 | 4,224 |
| Apr 10, 2025 | 5.03 | 5.03 | 4.97 | 4.98 | 4.98 | 5,154 |
| Apr 9, 2025 | 4.93 | 4.99 | 4.93 | 4.97 | 4.97 | 2,451 |
| Apr 8, 2025 | 5.00 | 5.00 | 4.96 | 4.97 | 4.97 | 1,860 |
| Apr 7, 2025 | 4.98 | 5.00 | 4.94 | 4.97 | 4.97 | 30,115 |
| Apr 4, 2025 | 4.98 | 5.01 | 4.97 | 4.99 | 4.99 | 8,944 |
| Apr 3, 2025 | 4.99 | 5.01 | 4.99 | 5.00 | 5.00 | 2,728 |
| Apr 2, 2025 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | 1,271 |
| Apr 1, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | 1,771 |
| Mar 31, 2025 | 4.99 | 5.01 | 4.99 | 4.99 | 4.99 | 1,447,111 |
| Mar 28, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 764 |
| Mar 27, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 2,342 |
| Mar 26, 2025 | 5.01 | 5.01 | 4.98 | 4.98 | 4.98 | 938 |
| Mar 25, 2025 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | 1,043 |
| Mar 24, 2025 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | 10,479 |
| Mar 21, 2025 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | 100,079 |
| Mar 20, 2025 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 955 |
| Mar 19, 2025 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | 1,534 |
| Mar 18, 2025 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 1,305 |
| Mar 17, 2025 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | 1,782 |
| Mar 14, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 2,973 |
| Mar 13, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 1,844 |
| Mar 12, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 11,361 |
| Mar 11, 2025 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 8,618 |
| Mar 10, 2025 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 20,571 |
| Mar 7, 2025 | 4.97 | 4.98 | 4.96 | 4.97 | 4.97 | 1,377 |
| Mar 6, 2025 | 4.95 | 4.97 | 4.95 | 4.96 | 4.96 | 14,368 |
| Mar 5, 2025 | 5.01 | 5.01 | 4.98 | 4.97 | 4.97 | 946 |
| Mar 4, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 1,926 |
| Mar 3, 2025 | 5.02 | 5.04 | 5.02 | 5.02 | 5.02 | 5,287 |
| Feb 28, 2025 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | 791 |
| Feb 27, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 513 |
| Feb 26, 2025 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | 7,827 |
| Feb 25, 2025 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 475 |
| Feb 24, 2025 | 5.02 | 5.02 | 5.01 | 5.02 | 5.02 | 7,076 |
| Feb 21, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 3,195 |
| Feb 20, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 1,491 |
| Feb 19, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 2,162 |
| Feb 18, 2025 | 5.01 | 5.02 | 5.00 | 5.01 | 5.01 | 2,043 |
| Feb 17, 2025 | 4.98 | 5.02 | 4.98 | 5.01 | 5.01 | 6,972 |
| Feb 14, 2025 | 5.02 | 5.02 | 5.01 | 5.02 | 5.02 | 1,282 |
| Feb 13, 2025 | 5.02 | 5.02 | 5.00 | 5.02 | 5.02 | 999 |
| Feb 12, 2025 | 4.98 | 5.01 | 4.98 | 5.00 | 5.00 | 451 |
| Feb 11, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 887 |
| Feb 10, 2025 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | 4,910 |
| Feb 7, 2025 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 4,186 |
| Feb 6, 2025 | 5.03 | 5.03 | 5.01 | 5.02 | 5.02 | 30,393 |
| Feb 5, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 712 |
| Feb 4, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2,728 |
| Feb 3, 2025 | 4.98 | 5.02 | 4.98 | 5.01 | 5.01 | 1,774 |
| Jan 31, 2025 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | 5,303 |
| Jan 30, 2025 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 149 |
| Jan 29, 2025 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | 4,715 |
| Jan 28, 2025 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | 3,654 |
| Jan 27, 2025 | 4.97 | 4.97 | 4.96 | 4.96 | 4.96 | 1,213 |
| Jan 24, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 6,983 |
| Jan 23, 2025 | 4.96 | 4.97 | 4.96 | 4.96 | 4.96 | 482 |
| Jan 22, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 10,474 |
| Jan 21, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 5,734 |
| Jan 20, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 1,076 |
| Jan 17, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 1,644 |
| Jan 16, 2025 | 0.0819 Dividend | |||||
| Jan 16, 2025 | 4.94 | 4.96 | 4.94 | 4.95 | 4.95 | 2,753 |
| Jan 15, 2025 | 5.03 | 5.03 | 5.01 | 5.03 | 4.94 | 160,891 |
| Jan 14, 2025 | 5.01 | 5.01 | 5.01 | 5.00 | 4.92 | 440 |
| Jan 13, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | 4.92 | 3,026 |
| Jan 10, 2025 | 5.01 | 5.02 | 5.01 | 5.01 | 4.93 | 4,040 |
| Jan 9, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.94 | 843 |
| Jan 8, 2025 | 5.02 | 5.03 | 5.02 | 5.02 | 4.94 | 2,757 |
| Jan 7, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.94 | 4,636 |
| Jan 6, 2025 | 5.03 | 5.04 | 5.03 | 5.03 | 4.95 | 2,522 |
| Jan 3, 2025 | 5.05 | 5.06 | 5.03 | 5.03 | 4.95 | 11,031 |
| Jan 2, 2025 | 5.06 | 5.06 | 5.05 | 5.05 | 4.97 | 3,455 |
| Dec 31, 2024 | 5.05 | 5.07 | 5.05 | 5.05 | 4.97 | 4,561 |
| Dec 30, 2024 | 5.05 | 5.06 | 5.04 | 5.05 | 4.97 | 1,175 |
| Dec 27, 2024 | 5.05 | 5.06 | 5.04 | 5.05 | 4.97 | 10,747 |
| Dec 24, 2024 | 5.07 | 5.07 | 5.04 | 5.05 | 4.97 | 214 |
| Dec 23, 2024 | 5.06 | 5.06 | 5.05 | 5.05 | 4.97 | 2,288 |
| Dec 20, 2024 | 5.04 | 5.07 | 5.04 | 5.05 | 4.97 | 239 |
| Dec 19, 2024 | 5.03 | 5.06 | 5.03 | 5.05 | 4.96 | 968 |
| Dec 18, 2024 | 5.07 | 5.07 | 5.06 | 5.07 | 4.98 | 4,108 |
| Dec 17, 2024 | 5.07 | 5.07 | 5.06 | 5.07 | 4.98 | 234,595 |
| Dec 16, 2024 | 5.07 | 5.07 | 5.06 | 5.07 | 4.98 | 6,443 |
| Dec 13, 2024 | 5.08 | 5.08 | 5.07 | 5.07 | 4.98 | 2,390 |
| Dec 12, 2024 | 5.09 | 5.09 | 5.08 | 5.08 | 5.00 | 2,804 |
| Dec 11, 2024 | 5.10 | 5.10 | 5.09 | 5.09 | 5.01 | 918 |
| Dec 10, 2024 | 5.09 | 5.09 | 5.08 | 5.09 | 5.01 | 1,799 |
| Dec 9, 2024 | 5.10 | 5.11 | 5.10 | 5.09 | 5.00 | 1 |
| Dec 6, 2024 | 5.06 | 5.09 | 5.06 | 5.09 | 5.00 | 161 |
| Dec 5, 2024 | 5.07 | 5.09 | 5.06 | 5.08 | 4.99 | 1,366 |
| Dec 4, 2024 | 5.08 | 5.09 | 5.07 | 5.09 | 5.00 | 1,643 |
| Dec 3, 2024 | 5.09 | 5.09 | 5.07 | 5.08 | 5.00 | 319 |
| Dec 2, 2024 | 5.08 | 5.08 | 5.05 | 5.09 | 5.00 | 1,622 |
| Nov 29, 2024 | 5.06 | 5.07 | 5.06 | 5.07 | 4.99 | 890 |
| Nov 28, 2024 | 5.06 | 5.06 | 5.05 | 5.06 | 4.98 | 2,042 |
| Nov 27, 2024 | 5.05 | 5.05 | 5.04 | 5.05 | 4.96 | 2,010 |
| Nov 26, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.96 | 6,738 |
| Nov 25, 2024 | 5.05 | 5.05 | 5.02 | 5.04 | 4.96 | 5,536 |
| Nov 22, 2024 | 5.03 | 5.03 | 5.02 | 5.03 | 4.95 | 559 |
| Nov 21, 2024 | 5.02 | 5.02 | 5.01 | 5.02 | 4.94 | 1,307 |
| Nov 20, 2024 | 5.01 | 5.02 | 5.00 | 5.01 | 4.93 | 1,683 |
| Nov 19, 2024 | 5.02 | 5.03 | 5.01 | 5.02 | 4.94 | 1,797 |
| Nov 18, 2024 | 4.99 | 5.02 | 4.99 | 5.01 | 4.93 | 713 |
| Nov 15, 2024 | 5.06 | 5.06 | 5.01 | 5.02 | 4.94 | 3,802 |
| Nov 14, 2024 | 5.02 | 5.02 | 5.01 | 5.03 | 4.94 | 1,271 |
| Nov 13, 2024 | 5.00 | 5.02 | 5.00 | 5.01 | 4.93 | 1,306 |
| Nov 12, 2024 | 5.02 | 5.03 | 5.02 | 5.02 | 4.93 | 3,246 |
| Nov 11, 2024 | 5.02 | 5.02 | 5.02 | 5.03 | 4.94 | 2,728 |
| Nov 8, 2024 | 5.01 | 5.01 | 5.00 | 5.01 | 4.93 | 347,936 |
| Nov 7, 2024 | 5.00 | 5.01 | 4.99 | 5.00 | 4.92 | 516,319 |
| Nov 6, 2024 | 5.00 | 5.01 | 5.00 | 5.00 | 4.92 | 102,177 |
| Nov 5, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.90 | 1,017 |
| Nov 4, 2024 | 4.98 | 4.99 | 4.98 | 4.99 | 4.91 | 429 |
| Nov 1, 2024 | 4.99 | 4.99 | 4.99 | 4.98 | 4.90 | 5 |
| Oct 31, 2024 | 4.97 | 4.97 | 4.97 | 4.98 | 4.90 | 1,007 |
| Oct 30, 2024 | 4.99 | 5.01 | 4.99 | 4.98 | 4.90 | 63 |
| Oct 29, 2024 | 5.00 | 5.01 | 5.00 | 5.00 | 4.92 | 93 |
| Oct 28, 2024 | 5.02 | 5.02 | 5.01 | 5.01 | 4.93 | 40 |
| Oct 25, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.92 | 173,528 |
| Oct 24, 2024 | 5.01 | 5.02 | 5.01 | 5.01 | 4.93 | 1 |
| Oct 23, 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 4.92 | 702 |
| Oct 22, 2024 | 5.00 | 5.00 | 5.00 | 4.99 | 4.91 | 65,696 |
| Oct 21, 2024 | 5.01 | 5.02 | 5.01 | 5.00 | 4.92 | 9,200 |
| Oct 18, 2024 | 5.02 | 5.03 | 5.02 | 5.02 | 4.94 | 6 |
| Oct 17, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | 1,780 |
| Oct 16, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | 2 |
| Oct 15, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | 4,804 |
| Oct 14, 2024 | 4.97 | 4.99 | 4.97 | 4.99 | 4.91 | 7,519 |
| Oct 11, 2024 | 4.98 | 4.99 | 4.98 | 4.99 | 4.90 | 73 |
| Oct 10, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.90 | - |
| Oct 9, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.90 | 8 |
| Oct 8, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.90 | 216 |
| Oct 7, 2024 | 4.98 | 4.99 | 4.98 | 4.99 | 4.90 | 16 |
| Oct 4, 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.91 | 3 |
| Oct 3, 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 4.92 | 2,352 |
| Oct 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | 1,593 |
| Oct 1, 2024 | 5.00 | 5.02 | 5.00 | 5.01 | 4.93 | 326 |
| Sep 30, 2024 | 5.00 | 5.00 | 4.98 | 4.99 | 4.91 | 11 |
| Sep 27, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.91 | 28,412 |
| Sep 26, 2024 | 4.99 | 4.99 | 4.98 | 4.98 | 4.90 | 303 |
| Sep 25, 2024 | 4.98 | 4.98 | 4.98 | 4.97 | 4.89 | 32 |
| Sep 24, 2024 | 4.98 | 4.98 | 4.98 | 4.99 | 4.90 | 10,379 |
| Sep 23, 2024 | 4.96 | 4.98 | 4.94 | 4.98 | 4.90 | 71 |
| Sep 20, 2024 | 4.98 | 4.98 | 4.97 | 4.97 | 4.88 | 25 |
| Sep 19, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.89 | 19 |
| Sep 18, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | 40 |
| Sep 17, 2024 | 4.98 | 4.98 | 4.96 | 4.97 | 4.88 | 15 |
| Sep 16, 2024 | 4.97 | 4.97 | 4.96 | 4.97 | 4.89 | 9 |
| Sep 13, 2024 | 4.97 | 4.97 | 4.97 | 4.96 | 4.88 | 3 |
| Sep 12, 2024 | 4.96 | 4.96 | 4.96 | 4.95 | 4.87 | 108 |
| Sep 11, 2024 | 4.97 | 4.97 | 4.95 | 4.96 | 4.88 | 6,862 |
| Sep 10, 2024 | 4.96 | 4.99 | 4.95 | 4.96 | 4.88 | 2,848 |
| Sep 9, 2024 | 4.92 | 4.96 | 4.92 | 4.96 | 4.88 | 8,468 |
| Sep 6, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.88 | - |
| Sep 5, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.86 | 1 |
| Sep 4, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.86 | 1 |
| Sep 3, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.85 | 5,919 |
| Sep 2, 2024 | 4.94 | 4.94 | 4.92 | 4.92 | 4.84 | 37 |
| Aug 30, 2024 | 4.93 | 4.93 | 4.92 | 4.93 | 4.85 | 7,007 |
| Aug 29, 2024 | 4.93 | 4.94 | 4.93 | 4.93 | 4.85 | 2,063 |
| Aug 28, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.85 | 11 |
| Aug 27, 2024 | 4.93 | 4.93 | 4.92 | 4.93 | 4.85 | 4,132 |
| Aug 23, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.86 | 3 |
| Aug 22, 2024 | 4.94 | 4.94 | 4.94 | 4.93 | 4.85 | 1,777 |
| Aug 21, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.85 | 5 |
| Aug 20, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.85 | - |
| Aug 19, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.84 | - |
| Aug 16, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.84 | 1 |
| Aug 15, 2024 | 4.92 | 4.92 | 4.91 | 4.91 | 4.83 | 8 |
| Aug 14, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.84 | 1,034 |
| Aug 13, 2024 | 4.92 | 4.92 | 4.91 | 4.92 | 4.84 | 280 |
| Aug 12, 2024 | 4.91 | 4.92 | 4.91 | 4.91 | 4.83 | 5 |
| Aug 9, 2024 | 4.92 | 4.92 | 4.92 | 4.91 | 4.83 | 4 |
| Aug 8, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.83 | 2,212 |
| Aug 7, 2024 | 4.90 | 4.91 | 4.90 | 4.91 | 4.83 | 1,128 |
| Aug 6, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.83 | 1,043 |
| Aug 5, 2024 | 4.90 | 4.92 | 4.90 | 4.90 | 4.82 | 1,928 |
| Aug 2, 2024 | 4.92 | 4.92 | 4.89 | 4.89 | 4.81 | 3,941 |
| Aug 1, 2024 | 4.91 | 4.92 | 4.91 | 4.92 | 4.84 | 9 |
| Jul 31, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.83 | 62 |
| Jul 30, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.82 | 47,943 |
| Jul 29, 2024 | 4.90 | 4.90 | 4.90 | 4.89 | 4.81 | 23 |
| Jul 26, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.81 | 2,584 |
| Jul 25, 2024 | 4.88 | 4.89 | 4.88 | 4.88 | 4.80 | 114 |
| Jul 24, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.80 | 24 |
| Jul 23, 2024 | 4.87 | 4.88 | 4.87 | 4.88 | 4.80 | 2,103 |
| Jul 22, 2024 | 4.87 | 4.89 | 4.87 | 4.86 | 4.78 | 16,429 |
| Jul 19, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.79 | - |
| Jul 18, 2024 | 0.0835 Dividend | |||||
| Jul 18, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.79 | 10 |
| Jul 17, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.79 | 1,781 |
| Jul 16, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.79 | 4 |
| Jul 15, 2024 | 4.94 | 4.94 | 4.94 | 4.95 | 4.78 | 17 |
| Jul 12, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.78 | 150 |
| Jul 11, 2024 | 4.93 | 4.95 | 4.93 | 4.95 | 4.78 | 14 |
| Jul 10, 2024 | 4.90 | 4.93 | 4.90 | 4.93 | 4.77 | 8,805 |
| Jul 9, 2024 | 4.93 | 4.93 | 4.93 | 4.92 | 4.76 | 40 |
| Jul 8, 2024 | 4.92 | 4.92 | 4.92 | 4.93 | 4.77 | 28 |
| Jul 5, 2024 | 4.92 | 4.92 | 4.92 | 4.93 | 4.76 | 1,796 |
| Jul 4, 2024 | 4.91 | 4.92 | 4.91 | 4.91 | 4.75 | 165 |
| Jul 3, 2024 | 4.91 | 4.91 | 4.91 | 4.92 | 4.75 | 1,797 |
| Jul 2, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.74 | 38 |
| Jul 1, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.73 | 2,060 |
| Jun 28, 2024 | 4.91 | 4.91 | 4.91 | 4.90 | 4.74 | 57 |
| Jun 27, 2024 | 4.90 | 4.91 | 4.90 | 4.91 | 4.74 | 127 |
| Jun 26, 2024 | 4.91 | 4.91 | 4.90 | 4.90 | 4.74 | 41 |
| Jun 25, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.75 | 61 |
| Jun 24, 2024 | 4.90 | 4.91 | 4.90 | 4.91 | 4.74 | 2,241 |
| Jun 21, 2024 | 4.91 | 4.91 | 4.90 | 4.90 | 4.74 | 5,348 |
| Jun 20, 2024 | 4.89 | 4.90 | 4.89 | 4.90 | 4.74 | 151 |
| Jun 19, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.74 | 32 |
| Jun 18, 2024 | 4.89 | 4.89 | 4.89 | 4.90 | 4.74 | 48 |
| Jun 17, 2024 | 4.91 | 4.91 | 4.89 | 4.89 | 4.73 | 8,960 |
| Jun 14, 2024 | 4.91 | 4.91 | 4.91 | 4.90 | 4.74 | 1,901 |
| Jun 13, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.73 | 231 |
| Jun 12, 2024 | 4.87 | 4.89 | 4.87 | 4.89 | 4.73 | 39 |
| Jun 11, 2024 | 4.86 | 4.86 | 4.86 | 4.87 | 4.71 | 7,203 |
| Jun 10, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.70 | 248 |
| Jun 7, 2024 | 4.88 | 4.88 | 4.87 | 4.87 | 4.71 | 689 |
| Jun 6, 2024 | 4.89 | 4.89 | 4.88 | 4.89 | 4.72 | 165 |
| Jun 5, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.73 | 309 |
| Jun 4, 2024 | 4.88 | 4.89 | 4.88 | 4.89 | 4.73 | 709 |
| Jun 3, 2024 | 4.87 | 4.89 | 4.87 | 4.88 | 4.72 | 470 |
| May 31, 2024 | 4.86 | 4.87 | 4.86 | 4.86 | 4.70 | 27 |
| May 30, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.70 | 41 |
| May 29, 2024 | 4.87 | 4.87 | 4.86 | 4.86 | 4.70 | 971 |
| May 28, 2024 | 4.88 | 4.88 | 4.87 | 4.87 | 4.71 | 181 |
| May 24, 2024 | 4.87 | 4.87 | 4.86 | 4.87 | 4.71 | 179 |
| May 23, 2024 | 4.88 | 4.88 | 4.88 | 4.86 | 4.70 | 5,890 |
| May 22, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.72 | 459 |
| May 21, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.72 | 548 |
| May 20, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.72 | 97 |
| May 17, 2024 | 4.89 | 4.89 | 4.88 | 4.88 | 4.72 | 4,022 |
| May 16, 2024 | 4.90 | 4.90 | 4.89 | 4.89 | 4.73 | 920 |
| May 15, 2024 | 4.88 | 4.88 | 4.88 | 4.90 | 4.74 | 22 |
| May 14, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.71 | 32 |
| May 13, 2024 | 4.87 | 4.88 | 4.87 | 4.88 | 4.72 | 17 |
| May 10, 2024 | 4.88 | 4.88 | 4.88 | 4.87 | 4.71 | 13 |
| May 9, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.72 | 30,802 |
| May 8, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.72 | 14,849 |
| May 7, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.73 | 81 |
| May 3, 2024 | 4.87 | 4.88 | 4.87 | 4.88 | 4.72 | 198 |
| May 2, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.70 | 25,172 |
| May 1, 2024 | 4.84 | 4.85 | 4.84 | 4.85 | 4.69 | 54 |
| Apr 30, 2024 | 4.85 | 4.86 | 4.85 | 4.85 | 4.69 | 300 |
| Apr 29, 2024 | 4.87 | 4.87 | 4.86 | 4.87 | 4.71 | 2,655 |
| Apr 26, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.69 | 13 |
| Apr 25, 2024 | 4.85 | 4.85 | 4.83 | 4.84 | 4.68 | 2,088 |
| Apr 24, 2024 | 4.86 | 4.86 | 4.84 | 4.85 | 4.69 | 255 |
| Apr 23, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.71 | 200 |
| Apr 22, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.70 | 11 |
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%