LSE - Delayed Quote USD
iShares US Mortgage Backed Securities UCITS ETF USD (Dist) (IMBS.L)
4.1265
-0.0100
(-0.24%)
At close: May 9 at 4:35:25 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 |
---|---|---|---|---|---|---|
May 9, 2025 | 4.1055 | 4.1455 | 4.1055 | 4.1265 | 4.1265 | 84,791 |
May 8, 2025 | 4.1320 | 4.1615 | 4.1320 | 4.1365 | 4.1365 | 94,949 |
May 7, 2025 | 4.1575 | 4.1575 | 4.1350 | 4.1465 | 4.1465 | 145,551 |
May 6, 2025 | 4.0975 | 4.1485 | 4.0975 | 4.1295 | 4.1295 | 40,023 |
May 2, 2025 | 4.1665 | 4.1665 | 4.1335 | 4.1405 | 4.1405 | 45,397 |
May 1, 2025 | 4.1410 | 4.1840 | 4.1410 | 4.1800 | 4.1800 | 25,715 |
Apr 30, 2025 | 4.1900 | 4.1900 | 4.1625 | 4.1730 | 4.1730 | 86,535 |
Apr 29, 2025 | 4.1750 | 4.1750 | 4.1485 | 4.1590 | 4.1590 | 43,268 |
Apr 28, 2025 | 4.1705 | 4.1705 | 4.1365 | 4.1455 | 4.1455 | 156,237 |
Apr 25, 2025 | 4.1620 | 4.1620 | 4.1255 | 4.1405 | 4.1405 | 681,998 |
Apr 24, 2025 | 4.1135 | 4.1190 | 4.1135 | 4.1140 | 4.1140 | 15,852 |
Apr 23, 2025 | 4.1255 | 4.1345 | 4.1105 | 4.1345 | 4.1345 | 37,714 |
Apr 22, 2025 | 4.0620 | 4.1055 | 4.0620 | 4.1015 | 4.1015 | 33,845 |
Apr 17, 2025 | 4.1150 | 4.1385 | 4.1105 | 4.1130 | 4.1130 | 47,596 |
Apr 16, 2025 | 4.1405 | 4.1405 | 4.1135 | 4.1265 | 4.1265 | 28,650 |
Apr 15, 2025 | 4.0870 | 4.1315 | 4.0870 | 4.1145 | 4.1145 | 135,442 |
Apr 14, 2025 | 4.0635 | 4.1285 | 4.0635 | 4.1285 | 4.1285 | 241,353 |
Apr 11, 2025 | 4.1005 | 4.1006 | 4.0250 | 4.0525 | 4.0525 | 850,742 |
Apr 10, 2025 | 4.1350 | 4.1590 | 4.0820 | 4.0820 | 4.0820 | 31,269 |
Apr 9, 2025 | 4.0675 | 4.1095 | 4.0440 | 4.0815 | 4.0815 | 192,883 |
Apr 8, 2025 | 4.1625 | 4.1720 | 4.1230 | 4.1230 | 4.1230 | 164,213 |
Apr 7, 2025 | 4.2025 | 4.2440 | 4.1500 | 4.1500 | 4.1500 | 62,966 |
Apr 4, 2025 | 4.2340 | 4.2555 | 4.1925 | 4.1955 | 4.1955 | 189,972 |
Apr 3, 2025 | 4.2205 | 4.2205 | 4.1785 | 4.2060 | 4.2060 | 56,385 |
Apr 2, 2025 | 4.1920 | 4.1920 | 4.1570 | 4.1570 | 4.1570 | 1,386 |
Apr 1, 2025 | 4.1535 | 4.1775 | 4.1535 | 4.1645 | 4.1645 | 73,943 |
Mar 31, 2025 | 4.1360 | 4.1875 | 4.1355 | 4.1510 | 4.1510 | 87,061 |
Mar 28, 2025 | 4.1525 | 4.1525 | 4.1230 | 4.1400 | 4.1400 | 207,474 |
Mar 27, 2025 | 4.1435 | 4.1435 | 4.1135 | 4.1300 | 4.1300 | 45,411 |
Mar 26, 2025 | 4.1135 | 4.1495 | 4.1135 | 4.1325 | 4.1325 | 235,245 |
Mar 25, 2025 | 4.1420 | 4.1420 | 4.1170 | 4.1415 | 4.1415 | 447,236 |
Mar 24, 2025 | 4.1670 | 4.1670 | 4.1285 | 4.1385 | 4.1385 | 64,425 |
Mar 21, 2025 | 4.1695 | 4.1745 | 4.1515 | 4.1515 | 4.1515 | 8,801 |
Mar 20, 2025 | 4.1540 | 4.1705 | 4.1275 | 4.1595 | 4.1595 | 8,889 |
Mar 19, 2025 | 4.1645 | 4.1645 | 4.1225 | 4.1315 | 4.1315 | 29,142 |
Mar 18, 2025 | 4.1325 | 4.1435 | 4.1305 | 4.1435 | 4.1435 | 117,174 |
Mar 17, 2025 | 4.1485 | 4.1485 | 4.1260 | 4.1395 | 4.1395 | 65,282 |
Mar 14, 2025 | 4.1110 | 4.1380 | 4.1110 | 4.1345 | 4.1345 | 99,961 |
Mar 13, 2025 | 4.1380 | 4.1510 | 4.1035 | 4.1325 | 4.1325 | 225,225 |
Mar 12, 2025 | 4.1635 | 4.1635 | 4.1245 | 4.1265 | 4.1265 | 86,149 |
Mar 11, 2025 | 4.1440 | 4.1570 | 4.1385 | 4.1470 | 4.1470 | 110,423 |
Mar 10, 2025 | 4.1145 | 4.1645 | 4.1145 | 4.1630 | 4.1630 | 12,846 |
Mar 7, 2025 | 4.1435 | 4.1575 | 4.1360 | 4.1575 | 4.1575 | 271,813 |
Mar 6, 2025 | 4.1090 | 4.1325 | 4.1090 | 4.1190 | 4.1190 | 302,152 |
Mar 5, 2025 | 4.1240 | 4.1695 | 4.1240 | 4.1405 | 4.1405 | 31,021 |
Mar 4, 2025 | 4.1875 | 4.1875 | 4.1680 | 4.1750 | 4.1750 | 258,244 |
Mar 3, 2025 | 4.1740 | 4.1740 | 4.1420 | 4.1505 | 4.1505 | 38,473 |
Feb 28, 2025 | 4.1450 | 4.1575 | 4.1360 | 4.1575 | 4.1575 | 189,864 |
Feb 27, 2025 | 4.1435 | 4.1470 | 4.1175 | 4.1350 | 4.1350 | 1,006,421 |
Feb 26, 2025 | 4.1500 | 4.1500 | 4.1245 | 4.1380 | 4.1380 | 87,254 |
Feb 25, 2025 | 4.1470 | 4.1470 | 4.1175 | 4.1345 | 4.1345 | 99,934 |
Feb 24, 2025 | 4.0995 | 4.1085 | 4.0820 | 4.1060 | 4.1060 | 64,331 |
Feb 21, 2025 | 4.1125 | 4.1125 | 4.0820 | 4.1050 | 4.1050 | 21,640 |
Feb 20, 2025 | 4.1055 | 4.1055 | 4.0690 | 4.0915 | 4.0915 | 56,199 |
Feb 19, 2025 | 4.0955 | 4.0955 | 4.0665 | 4.0710 | 4.0710 | 164,255 |
Feb 18, 2025 | 4.1030 | 4.1030 | 4.0745 | 4.0865 | 4.0865 | 4,063,857 |
Feb 17, 2025 | 4.0970 | 4.0970 | 4.0700 | 4.0700 | 4.0700 | 13,553 |
Feb 14, 2025 | 4.0640 | 4.1000 | 4.0640 | 4.1000 | 4.1000 | 101,674 |
Feb 13, 2025 | 4.0760 | 4.0760 | 4.0525 | 4.0615 | 4.0615 | 78,763 |
Feb 12, 2025 | 4.0905 | 4.0905 | 4.0310 | 4.0420 | 4.0420 | 11,841 |
Feb 11, 2025 | 4.1005 | 4.1005 | 4.0580 | 4.0780 | 4.0780 | 49,104 |
Feb 10, 2025 | 4.0985 | 4.0985 | 4.0765 | 4.0765 | 4.0765 | 19,563 |
Feb 7, 2025 | 4.0820 | 4.0845 | 4.0625 | 4.0845 | 4.0845 | 58,059 |
Feb 6, 2025 | 4.1100 | 4.1101 | 4.0715 | 4.0830 | 4.0830 | 82,344 |
Feb 5, 2025 | 4.0625 | 4.0930 | 4.0625 | 4.0890 | 4.0890 | 137,160 |
Feb 4, 2025 | 4.0500 | 4.0630 | 4.0500 | 4.0630 | 4.0630 | 66,396 |
Feb 3, 2025 | 4.0830 | 4.0830 | 4.0520 | 4.0660 | 4.0660 | 584,008 |
Jan 31, 2025 | 4.0875 | 4.0875 | 4.0545 | 4.0685 | 4.0685 | 64,027 |
Jan 30, 2025 | 4.0955 | 4.0955 | 4.0665 | 4.0602 | 4.0602 | 3,544 |
Jan 29, 2025 | 4.0925 | 4.0925 | 4.0565 | 4.0695 | 4.0695 | 5,991 |
Jan 28, 2025 | 4.0290 | 4.0785 | 4.0290 | 4.0620 | 4.0620 | 11,959 |
Jan 27, 2025 | 4.0755 | 4.0755 | 4.0455 | 4.0610 | 4.0610 | 129,174 |
Jan 24, 2025 | 4.0625 | 4.0625 | 4.0275 | 4.0480 | 4.0480 | 33,474 |
Jan 23, 2025 | 4.0680 | 4.0680 | 4.0300 | 4.0455 | 4.0455 | 8,194 |
Jan 22, 2025 | 4.0500 | 4.0500 | 4.0350 | 4.0400 | 4.0400 | 118,267 |
Jan 21, 2025 | 4.0690 | 4.0690 | 4.0380 | 4.0420 | 4.0420 | 8,323 |
Jan 20, 2025 | 4.0565 | 4.0575 | 4.0190 | 4.0500 | 4.0500 | 31,196 |
Jan 17, 2025 | 4.0625 | 4.0625 | 4.0270 | 4.0330 | 4.0330 | 19,420 |
Jan 16, 2025 | 4.0455 | 4.0455 | 4.0080 | 4.0305 | 4.0305 | 131,066 |
Jan 15, 2025 | 4.0060 | 4.0305 | 3.9775 | 4.0185 | 4.0185 | 69,243 |
Jan 14, 2025 | 4.0000 | 4.0020 | 3.9695 | 3.9740 | 3.9740 | 76,946 |
Jan 13, 2025 | 4.0035 | 4.0035 | 3.9630 | 3.9630 | 3.9630 | 15,836 |
Jan 10, 2025 | 4.0345 | 4.0345 | 3.9830 | 3.9830 | 3.9830 | 125,297 |
Jan 9, 2025 | 3.9725 | 4.0305 | 3.9725 | 4.0305 | 4.0305 | 11,688 |
Jan 8, 2025 | 4.0170 | 4.0170 | 4.0040 | 4.0070 | 4.0070 | 38,171 |
Jan 7, 2025 | 4.0470 | 4.0470 | 4.0005 | 4.0040 | 4.0040 | 30,825 |
Jan 6, 2025 | 4.0100 | 4.0345 | 4.0100 | 4.0160 | 4.0160 | 185,066 |
Jan 3, 2025 | 4.0700 | 4.0700 | 4.0315 | 4.0385 | 4.0385 | 5,473 |
Jan 2, 2025 | 4.0405 | 4.0555 | 4.0285 | 4.0295 | 4.0295 | 88,362 |
Dec 31, 2024 | 4.0685 | 4.0685 | 4.0325 | 4.0460 | 4.0460 | 27,607 |
Dec 30, 2024 | 4.0465 | 4.0505 | 4.0005 | 4.0470 | 4.0470 | 129,732 |
Dec 27, 2024 | 4.0460 | 4.0460 | 4.0195 | 4.0240 | 4.0240 | 309,697 |
Dec 24, 2024 | 4.0195 | 4.0215 | 4.0095 | 4.0095 | 4.0095 | 93,145 |
Dec 23, 2024 | 4.0360 | 4.0395 | 4.0220 | 4.0250 | 4.0250 | 112,520 |
Dec 20, 2024 | 4.0205 | 4.0500 | 4.0205 | 4.0500 | 4.0500 | 35,258 |
Dec 19, 2024 | 4.0440 | 4.0440 | 4.0030 | 4.0030 | 4.0030 | 70,847 |
Dec 18, 2024 | 4.0880 | 4.0880 | 4.0590 | 4.0590 | 4.0590 | 118,061 |
Dec 17, 2024 | 4.0830 | 4.0830 | 4.0540 | 4.0735 | 4.0735 | 18,916 |
Dec 16, 2024 | 4.0750 | 4.0750 | 4.0600 | 4.0705 | 4.0705 | 28,909 |
Dec 13, 2024 | 4.1105 | 4.1105 | 4.0620 | 4.0620 | 4.0620 | 2,146,938 |
Dec 12, 2024 | 0.073 Dividend | |||||
Dec 12, 2024 | 4.1245 | 4.1245 | 4.0750 | 4.0860 | 4.0860 | 24,273 |
Dec 11, 2024 | 4.1850 | 4.1885 | 4.1720 | 4.1815 | 4.1085 | 116,079 |
Dec 10, 2024 | 4.2120 | 4.2120 | 4.1720 | 4.1820 | 4.1090 | 33,204 |
Dec 9, 2024 | 4.1995 | 4.2050 | 4.1800 | 4.1800 | 4.1070 | 282,411 |
Dec 6, 2024 | 4.2125 | 4.2135 | 4.1745 | 4.1930 | 4.1198 | 54,949 |
Dec 5, 2024 | 4.1820 | 4.1820 | 4.1680 | 4.1780 | 4.1051 | 45,567 |
Dec 4, 2024 | 4.1770 | 4.1829 | 4.1475 | 4.1805 | 4.1075 | 116,556 |
Dec 3, 2024 | 4.1990 | 4.1990 | 4.1680 | 4.1680 | 4.0952 | 56,676 |
Dec 2, 2024 | 4.2010 | 4.2060 | 4.1590 | 4.1935 | 4.1203 | 44,552 |
Nov 29, 2024 | 4.1995 | 4.1995 | 4.1740 | 4.1765 | 4.1036 | 91,556 |
Nov 28, 2024 | 4.1890 | 4.1890 | 4.1610 | 4.1800 | 4.1070 | 25,402 |
Nov 27, 2024 | 4.1885 | 4.1885 | 4.1550 | 4.1580 | 4.0854 | 122,224 |
Nov 26, 2024 | 4.1800 | 4.1805 | 4.1455 | 4.1505 | 4.0780 | 86,307 |
Nov 25, 2024 | 4.1360 | 4.1690 | 4.1360 | 4.1690 | 4.0962 | 73,641 |
Nov 22, 2024 | 4.1460 | 4.1470 | 4.1140 | 4.1405 | 4.0682 | 32,645 |
Nov 21, 2024 | 4.0900 | 4.1270 | 4.0900 | 4.1040 | 4.0324 | 56,502 |
Nov 20, 2024 | 4.1220 | 4.1325 | 4.1025 | 4.1325 | 4.0604 | 470,658 |
Nov 19, 2024 | 4.1215 | 4.1275 | 4.1060 | 4.1275 | 4.0554 | 64,646 |
Nov 18, 2024 | 4.1105 | 4.1230 | 4.0945 | 4.1135 | 4.0417 | 75,970 |
Nov 15, 2024 | 4.1250 | 4.1250 | 4.0935 | 4.0935 | 4.0220 | 71,136 |
Nov 14, 2024 | 4.1220 | 4.1265 | 4.0990 | 4.1095 | 4.0378 | 91,437 |
Nov 13, 2024 | 4.1200 | 4.1250 | 4.1095 | 4.1250 | 4.0530 | 103,992 |
Nov 12, 2024 | 4.1400 | 4.1440 | 4.1170 | 4.1170 | 4.0451 | 42,035 |
Nov 11, 2024 | 4.1405 | 4.1450 | 4.1290 | 4.1375 | 4.0653 | 55,112 |
Nov 8, 2024 | 4.1215 | 4.1655 | 4.1215 | 4.1615 | 4.0888 | 17,742 |
Nov 7, 2024 | 4.1400 | 4.1450 | 4.1055 | 4.1330 | 4.0608 | 86,749 |
Nov 6, 2024 | 4.1410 | 4.1410 | 4.0825 | 4.1060 | 4.0343 | 61,611 |
Nov 5, 2024 | 4.1345 | 4.1345 | 4.1060 | 4.1105 | 4.0387 | 29,858 |
Nov 4, 2024 | 4.1325 | 4.1330 | 4.1170 | 4.1300 | 4.0579 | 186,442 |
Nov 1, 2024 | 4.1260 | 4.1415 | 4.1125 | 4.1180 | 4.0461 | 61,933 |
Oct 31, 2024 | 4.1385 | 4.1385 | 4.1070 | 4.1325 | 4.0604 | 25,893 |
Oct 30, 2024 | 4.1410 | 4.1480 | 4.1250 | 4.1360 | 4.0638 | 330,828 |
Oct 29, 2024 | 4.1495 | 4.1495 | 4.1050 | 4.1120 | 4.0402 | 127,922 |
Oct 28, 2024 | 4.1010 | 4.1380 | 4.1010 | 4.1195 | 4.0476 | 180,162 |
Oct 25, 2024 | 4.1465 | 4.1545 | 4.1345 | 4.1345 | 4.0623 | 673,592 |
Oct 24, 2024 | 4.1510 | 4.1540 | 4.1355 | 4.1485 | 4.0761 | 37,629 |
Oct 23, 2024 | 4.1725 | 4.1725 | 4.1335 | 4.1435 | 4.0712 | 293,807 |
Oct 22, 2024 | 4.1205 | 4.1575 | 4.1205 | 4.1470 | 4.0746 | 584,255 |
Oct 21, 2024 | 4.1810 | 4.2075 | 4.1440 | 4.1525 | 4.0800 | 164,113 |
Oct 18, 2024 | 4.1875 | 4.1895 | 4.1620 | 4.1830 | 4.1100 | 63,427 |
Oct 17, 2024 | 4.2240 | 4.2240 | 4.1735 | 4.1765 | 4.1036 | 120,997 |
Oct 16, 2024 | 4.1980 | 4.2100 | 4.1915 | 4.2100 | 4.1365 | 291,007 |
Oct 15, 2024 | 4.1900 | 4.2118 | 4.1840 | 4.1870 | 4.1139 | 414,873 |
Oct 14, 2024 | 4.2045 | 4.2045 | 4.1545 | 4.1785 | 4.1056 | 30,364 |
Oct 11, 2024 | 4.2075 | 4.2075 | 4.1795 | 4.1845 | 4.1114 | 9,586 |
Oct 10, 2024 | 4.1865 | 4.2050 | 4.1650 | 4.1850 | 4.1119 | 60,283 |
Oct 9, 2024 | 4.2015 | 4.2020 | 4.1885 | 4.1900 | 4.1169 | 91,498 |
Oct 8, 2024 | 4.2000 | 4.2035 | 4.1805 | 4.1850 | 4.1119 | 455,245 |
Oct 7, 2024 | 4.2195 | 4.2195 | 4.1755 | 4.1770 | 4.1041 | 47,896 |
Oct 4, 2024 | 4.2500 | 4.2500 | 4.1875 | 4.1875 | 4.1144 | 33,531 |
Oct 3, 2024 | 4.2610 | 4.2610 | 4.2315 | 4.2405 | 4.1665 | 25,060 |
Oct 2, 2024 | 4.2830 | 4.2830 | 4.2350 | 4.2530 | 4.1788 | 23,954 |
Oct 1, 2024 | 4.2580 | 4.2580 | 4.2440 | 4.2440 | 4.1699 | 29,439 |
Sep 30, 2024 | 4.2430 | 4.2650 | 4.2380 | 4.2550 | 4.1807 | 225,730 |
Sep 27, 2024 | 4.2925 | 4.2925 | 4.2430 | 4.2430 | 4.1689 | 391,411 |
Sep 26, 2024 | 4.2260 | 4.2520 | 4.2260 | 4.2415 | 4.1675 | 107,861 |
Sep 25, 2024 | 4.2610 | 4.2630 | 4.2430 | 4.2570 | 4.1827 | 103,771 |
Sep 24, 2024 | 4.2675 | 4.2675 | 4.2395 | 4.2595 | 4.1851 | 39,599 |
Sep 23, 2024 | 4.2565 | 4.2625 | 4.2360 | 4.2595 | 4.1851 | 133,864 |
Sep 20, 2024 | 4.2845 | 4.2845 | 4.2485 | 4.2555 | 4.1812 | 93,585 |
Sep 19, 2024 | 4.2680 | 4.2735 | 4.2495 | 4.2735 | 4.1989 | 143,853 |
Sep 18, 2024 | 4.2450 | 4.2795 | 4.2450 | 4.2615 | 4.1871 | 13,275 |
Sep 17, 2024 | 4.3055 | 4.3055 | 4.2765 | 4.2770 | 4.2023 | 11,566 |
Sep 16, 2024 | 4.2975 | 4.2975 | 4.2690 | 4.2762 | 4.2016 | 19,614 |
Sep 13, 2024 | 4.2860 | 4.2860 | 4.2710 | 4.2795 | 4.2048 | 103,306 |
Sep 12, 2024 | 4.2975 | 4.2975 | 4.2600 | 4.2685 | 4.1940 | 29,580 |
Sep 11, 2024 | 4.2835 | 4.2845 | 4.2690 | 4.2825 | 4.2077 | 167,899 |
Sep 10, 2024 | 4.2475 | 4.2680 | 4.2475 | 4.2680 | 4.1935 | 79,775 |
Sep 9, 2024 | 4.2550 | 4.2565 | 4.2375 | 4.2470 | 4.1729 | 30,438 |
Sep 6, 2024 | 4.2635 | 4.2640 | 4.2375 | 4.2490 | 4.1748 | 121,999 |
Sep 5, 2024 | 4.2125 | 4.2475 | 4.2125 | 4.2295 | 4.1557 | 254,226 |
Sep 4, 2024 | 4.2180 | 4.2330 | 4.2180 | 4.2300 | 4.1562 | 64,786 |
Sep 3, 2024 | 4.2095 | 4.2170 | 4.1925 | 4.2165 | 4.1429 | 133,768 |
Sep 2, 2024 | 4.1895 | 4.2065 | 4.1820 | 4.1820 | 4.1090 | 165,464 |
Aug 30, 2024 | 4.2165 | 4.2165 | 4.1985 | 4.1985 | 4.1252 | 570,683 |
Aug 29, 2024 | 4.1845 | 4.2250 | 4.1845 | 4.2100 | 4.1365 | 730,227 |
Aug 28, 2024 | 4.1960 | 4.2305 | 4.1960 | 4.2210 | 4.1473 | 102,046 |
Aug 27, 2024 | 4.1795 | 4.2205 | 4.1795 | 4.2140 | 4.1404 | 156,436 |
Aug 23, 2024 | 4.2005 | 4.2245 | 4.1810 | 4.2120 | 4.1385 | 113,687 |
Aug 22, 2024 | 4.2000 | 4.2160 | 4.1965 | 4.2005 | 4.1272 | 55,678 |
Aug 21, 2024 | 4.2185 | 4.2185 | 4.1959 | 4.2175 | 4.1439 | 169,009 |
Aug 20, 2024 | 4.2060 | 4.2060 | 4.1820 | 4.1915 | 4.1183 | 109,196 |
Aug 19, 2024 | 4.1650 | 4.1965 | 4.1650 | 4.1865 | 4.1134 | 89,339 |
Aug 16, 2024 | 4.1745 | 4.1850 | 4.1635 | 4.1740 | 4.1011 | 173,157 |
Aug 15, 2024 | 4.2105 | 4.2105 | 4.1570 | 4.1570 | 4.0844 | 61,090 |
Aug 14, 2024 | 4.2015 | 4.2035 | 4.1790 | 4.1890 | 4.1159 | 33,878 |
Aug 13, 2024 | 4.1675 | 4.1900 | 4.1675 | 4.1765 | 4.1036 | 103,149 |
Aug 12, 2024 | 4.1590 | 4.1775 | 4.1460 | 4.1720 | 4.0992 | 62,392 |
Aug 9, 2024 | 4.1730 | 4.1755 | 4.1435 | 4.1670 | 4.0943 | 126,475 |
Aug 8, 2024 | 4.1555 | 4.1730 | 4.1470 | 4.1515 | 4.0790 | 65,283 |
Aug 7, 2024 | 4.1665 | 4.1795 | 4.1490 | 4.1490 | 4.0766 | 95,303 |
Aug 6, 2024 | 4.1705 | 4.1935 | 4.1625 | 4.1690 | 4.0962 | 51,955 |
Aug 5, 2024 | 4.4075 | 4.4075 | 4.1925 | 4.2015 | 4.1282 | 233,317 |
Aug 2, 2024 | 4.1850 | 4.2200 | 4.1455 | 4.2030 | 4.1296 | 1,855,568 |
Aug 1, 2024 | 4.1470 | 4.1565 | 4.1235 | 4.1450 | 4.0726 | 40,404 |
Jul 31, 2024 | 4.1235 | 4.1235 | 4.1045 | 4.1125 | 4.0407 | 78,977 |
Jul 30, 2024 | 4.1215 | 4.1215 | 4.0890 | 4.0940 | 4.0225 | 42,060 |
Jul 29, 2024 | 4.0980 | 4.1075 | 4.0915 | 4.1015 | 4.0299 | 146,312 |
Jul 26, 2024 | 4.0980 | 4.0980 | 4.0740 | 4.0760 | 4.0048 | 37,843 |
Jul 25, 2024 | 4.0905 | 4.0905 | 4.0670 | 4.0745 | 4.0034 | 133,596 |
Jul 24, 2024 | 4.0770 | 4.0875 | 4.0715 | 4.0870 | 4.0156 | 73,716 |
Jul 23, 2024 | 4.0850 | 4.0870 | 4.0625 | 4.0790 | 4.0078 | 172,246 |
Jul 22, 2024 | 4.0785 | 4.0865 | 4.0735 | 4.0735 | 4.0024 | 60,247 |
Jul 19, 2024 | 4.0880 | 4.1010 | 4.0685 | 4.0685 | 3.9975 | 47,694 |
Jul 18, 2024 | 4.1165 | 4.1165 | 4.0940 | 4.0950 | 4.0235 | 73,666 |
Jul 17, 2024 | 4.1075 | 4.1075 | 4.0850 | 4.0945 | 4.0230 | 241,258 |
Jul 16, 2024 | 4.1015 | 4.1015 | 4.0725 | 4.0875 | 4.0161 | 130,811 |
Jul 15, 2024 | 4.0810 | 4.0960 | 4.0810 | 4.0825 | 4.0112 | 87,895 |
Jul 12, 2024 | 4.1005 | 4.1005 | 4.0785 | 4.0845 | 4.0132 | 102,879 |
Jul 11, 2024 | 4.0790 | 4.0965 | 4.0590 | 4.0780 | 4.0068 | 212,467 |
Jul 10, 2024 | 4.0670 | 4.0680 | 4.0465 | 4.0573 | 3.9864 | 35,013 |
Jul 9, 2024 | 4.0495 | 4.0550 | 4.0455 | 4.0455 | 3.9749 | 129,499 |
Jul 8, 2024 | 4.0545 | 4.0635 | 4.0510 | 4.0635 | 3.9926 | 56,349 |
Jul 5, 2024 | 4.0485 | 4.0710 | 4.0350 | 4.0710 | 3.9999 | 98,577 |
Jul 4, 2024 | 4.0485 | 4.0485 | 4.0300 | 4.0307 | 3.9604 | 11,044 |
Jul 3, 2024 | 4.0060 | 4.0380 | 4.0040 | 4.0310 | 3.9606 | 155,222 |
Jul 2, 2024 | 4.0005 | 4.0165 | 3.9915 | 3.9975 | 3.9277 | 99,861 |
Jul 1, 2024 | 4.0200 | 4.0285 | 3.9945 | 3.9975 | 3.9277 | 139,126 |
Jun 28, 2024 | 4.0625 | 4.0640 | 4.0375 | 4.0450 | 3.9744 | 73,476 |
Jun 27, 2024 | 4.0385 | 4.0540 | 4.0185 | 4.0480 | 3.9773 | 188,246 |
Jun 26, 2024 | 4.0595 | 4.0630 | 4.0345 | 4.0630 | 3.9921 | 2,634,138 |
Jun 25, 2024 | 4.0575 | 4.0650 | 4.0485 | 4.0485 | 3.9778 | 61,312 |
Jun 24, 2024 | 4.0750 | 4.0750 | 4.0465 | 4.0535 | 3.9827 | 76,302 |
Jun 21, 2024 | 4.0550 | 4.0675 | 4.0495 | 4.0495 | 3.9788 | 214,790 |
Jun 20, 2024 | 4.0550 | 4.0640 | 4.0480 | 4.0480 | 3.9773 | 113,739 |
Jun 19, 2024 | 4.0780 | 4.0780 | 4.0510 | 4.0595 | 3.9886 | 233,082 |
Jun 18, 2024 | 4.0475 | 4.0605 | 4.0335 | 4.0470 | 3.9763 | 94,216 |
Jun 17, 2024 | 4.0515 | 4.0625 | 4.0370 | 4.0410 | 3.9705 | 197,525 |
Jun 14, 2024 | 4.0730 | 4.0730 | 4.0435 | 4.0590 | 3.9881 | 244,394 |
Jun 13, 2024 | 0.0706 Dividend | |||||
Jun 13, 2024 | 4.0600 | 4.0600 | 4.0300 | 4.0545 | 3.9837 | 218,316 |
Jun 12, 2024 | 4.1005 | 4.1275 | 4.0755 | 4.1275 | 3.9861 | 52,458 |
Jun 11, 2024 | 4.0730 | 4.0775 | 4.0630 | 4.0660 | 3.9267 | 194,716 |
Jun 10, 2024 | 4.0605 | 4.0680 | 4.0565 | 4.0595 | 3.9204 | 42,719 |
Jun 7, 2024 | 4.1210 | 4.1210 | 4.0690 | 4.0690 | 3.9296 | 121,623 |
Jun 6, 2024 | 4.0955 | 4.1125 | 4.0875 | 4.1050 | 3.9643 | 240,334 |
Jun 5, 2024 | 4.1125 | 4.1145 | 4.0875 | 4.1145 | 3.9735 | 158,598 |
Jun 4, 2024 | 4.0910 | 4.0915 | 4.0710 | 4.0915 | 3.9513 | 44,089 |
Jun 3, 2024 | 4.0505 | 4.0685 | 4.0470 | 4.0685 | 3.9291 | 20,518 |
May 31, 2024 | 4.0465 | 4.0500 | 4.0225 | 4.0500 | 3.9112 | 137,173 |
May 30, 2024 | 4.0120 | 4.0310 | 4.0060 | 4.0245 | 3.8866 | 251,550 |
May 29, 2024 | 3.9990 | 4.0290 | 3.9990 | 4.0095 | 3.8721 | 118,772 |
May 28, 2024 | 4.0525 | 4.0600 | 4.0385 | 4.0385 | 3.9001 | 188,706 |
May 24, 2024 | 4.0585 | 4.0585 | 4.0305 | 4.0490 | 3.9103 | 224,572 |
May 23, 2024 | 4.0780 | 4.0780 | 4.0330 | 4.0370 | 3.8987 | 101,319 |
May 22, 2024 | 4.0525 | 4.0795 | 4.0525 | 4.0595 | 3.9204 | 39,325 |
May 21, 2024 | 4.0710 | 4.0710 | 4.0385 | 4.0635 | 3.9243 | 88,103 |
May 20, 2024 | 4.0560 | 4.0730 | 4.0475 | 4.0560 | 3.9170 | 34,030 |
May 17, 2024 | 4.0740 | 4.0880 | 4.0685 | 4.0755 | 3.9359 | 144,298 |
May 16, 2024 | 4.0940 | 4.0990 | 4.0845 | 4.0925 | 3.9523 | 62,458 |
May 15, 2024 | 4.0495 | 4.0960 | 4.0495 | 4.0820 | 3.9421 | 666,128 |
May 14, 2024 | 4.0665 | 4.0665 | 4.0400 | 4.0435 | 3.9050 | 120,293 |
May 13, 2024 | 4.0445 | 4.0505 | 4.0210 | 4.0370 | 3.8987 | 43,585 |
May 10, 2024 | 4.0455 | 4.0625 | 4.0320 | 4.0405 | 3.9021 | 304,924 |
May 9, 2024 | 4.0145 | 4.0425 | 4.0145 | 4.0380 | 3.8996 | 30,215 |
Related Tickers
GOEX Global X Gold Explorers ETF
43.91
+4.07%
GDXJ VanEck Junior Gold Miners ETF
64.33
+3.89%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.39
+3.46%
RING iShares MSCI Global Gold Miners ETF
42.33
+3.09%
SMIN iShares MSCI India Small-Cap ETF
68.74
+2.52%
INCO Columbia India Consumer ETF
62.64
+2.05%
EZA iShares MSCI South Africa ETF
50.64
+1.58%
EPI WisdomTree India Earnings Fund
44.26
+1.58%
EYLD Cambria Emerging Shareholder Yield ETF
32.94
+1.54%
NANR SPDR S&P North American Natural Resources ETF
53.86
+1.43%
IXC iShares Global Energy ETF
38.04
+1.33%
USCI United States Commodity Index Fund, LP
70.44
+1.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
85.10
+1.30%
FILL iShares MSCI Global Energy Producers ETF
22.68
+1.27%
XCEM Columbia EM Core ex-China ETF
31.20
+1.20%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.72
+1.17%
EWT iShares MSCI Taiwan ETF
51.75
+1.15%
SOXX iShares Semiconductor ETF
193.94
+1.15%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.35
+1.12%
EMXC iShares MSCI Emerging Markets ex China ETF
58.10
+1.11%
RSPG Invesco S&P 500 Equal Weight Energy ETF
72.24
+1.11%
FLTW Franklin FTSE Taiwan ETF
47.28
+1.07%
ROAM Hartford Multifactor Emerging Markets ETF
24.34
+1.05%
EMMF WisdomTree Emerging Markets Multifactor Fund
27.40
+1.03%
DEM WisdomTree Emerging Markets High Dividend Fund
43.07
+1.03%
FENY Fidelity MSCI Energy Index ETF
22.72
+1.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.48
+1.02%
EFAS Global X MSCI SuperDividend EAFE ETF
16.97
+1.01%
XLE The Energy Select Sector SPDR Fund
82.43
+1.00%
VDE Vanguard Energy Index Fund ETF Shares
115.31
+0.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.03
+0.99%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.26
+0.96%
EUFN iShares MSCI Europe Financials ETF
30.77
+0.92%
XME SPDR S&P Metals and Mining ETF
58.40
+0.92%
THD iShares MSCI Thailand ETF
56.49
+0.91%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.43
+0.89%
RNEM First Trust Emerging Markets Equity Select ETF
53.61
+0.88%
FEZ SPDR EURO STOXX 50 ETF
57.75
+0.87%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.57
+0.86%
COPX Global X Copper Miners ETF
39.16
+0.85%
EZU iShares MSCI Eurozone ETF
57.14
+0.84%
JHMD John Hancock Multifactor Developed International ETF
36.86
+0.82%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.81%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.74
+0.80%
IDOG ALPS International Sector Dividend Dogs ETF
32.74
+0.80%
IPKW Invesco International BuyBack Achievers ETF
46.22
+0.78%
FLEU Franklin FTSE Eurozone ETF
29.46
+0.78%
REZ iShares Residential and Multisector Real Estate ETF
83.57
+0.77%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.39
+0.77%
EFV iShares MSCI EAFE Value ETF
61.73
+0.77%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
92.55
+0.74%
GLD SPDR Gold Shares
306.84
+0.73%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.72%
FNDF Schwab Fundamental International Equity ETF
37.76
+0.72%
PSI Invesco Semiconductors ETF
49.17
+0.72%
RAAX VanEck Real Assets ETF
30.28
+0.72%
TUR iShares MSCI Turkey ETF
31.41
+0.71%
VPC Virtus Private Credit ETF
20.17
+0.70%
SPEM SPDR Portfolio Emerging Markets ETF
40.37
+0.70%
IAU iShares Gold Trust
62.77
+0.69%
EPU iShares MSCI Peru ETF
45.33
+0.69%
FDD First Trust STOXX European Select Dividend Index Fund
14.62
+0.69%
PXH Invesco RAFI Emerging Markets ETF
21.99
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.72
+0.68%
FRI First Trust S&P REIT Index Fund
27.13
+0.67%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.54
+0.66%
USRT iShares Core U.S. REIT ETF
56.70
+0.66%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.68
+0.66%
QINT American Century Quality Diversified International ETF
55.30
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
82.96
+0.66%
SMH VanEck Semiconductor ETF
223.40
+0.65%
CGW Invesco S&P Global Water Index ETF
59.22
+0.65%
FDM First Trust Dow Jones Select MicroCap Index Fund
64.53
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.96
+0.62%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
44.69
+0.61%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.37
+0.59%
GSIE Goldman Sachs ActiveBeta International Equity ETF
37.92
+0.58%
EWM iShares MSCI Malaysia ETF
24.45
+0.58%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.64
+0.57%
INTF iShares International Equity Factor ETF
32.63
+0.55%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
336.53
+0.53%
FSCS First Trust SMID Capital Strength ETF
35.25
+0.53%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
36.13
+0.53%
SCHF Schwab International Equity ETF
20.86
+0.53%
IEFA iShares Core MSCI EAFE ETF
79.90
+0.53%
EWX SPDR S&P Emerging Markets Small Cap ETF
57.91
+0.52%
AIA iShares Asia 50 ETF
73.82
+0.52%
IMTM iShares MSCI Intl Momentum Factor ETF
43.05
+0.51%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.01
+0.51%
HEZU iShares Currency Hedged MSCI Eurozone ETF
40.22
+0.51%
IDEV iShares Core MSCI International Developed Markets ETF
72.67
+0.51%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
87.37
+0.51%
QTUM Defiance Quantum ETF
80.13
+0.50%
XLY The Consumer Discretionary Select Sector SPDR Fund
202.41
+0.48%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
78.71
+0.46%
HFXI NYLI FTSE International Equity Currency Neutral ETF
28.52
+0.46%
HEDJ WisdomTree Europe Hedged Equity Fund
48.50
+0.46%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
51.58
+0.44%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.49
+0.43%
IBD Inspire Corporate Bond ETF
23.70
+0.42%